Realord Technology Company Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01196  1997-01-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 3.245 3.240 3.245 3.000 3.245 27,609,756 87,640,309 3.1743 3.245 3.240 3.245 3.000 3.245 27,609,756 3.1743 6.05%
2026-09-17 0 3.060 3.050 3.060 2.820 3.085 27,034,012 79,674,060 2.9472 3.060 3.050 3.060 2.820 3.085 27,034,012 2.9472 -0.97%
2026-09-16 0 3.090 3.085 3.090 3.000 3.180 19,140,200 59,281,627 3.0972 3.090 3.085 3.090 3.000 3.180 19,140,200 3.0972 0.16%
2026-09-15 0 3.085 3.085 3.090 2.730 3.115 20,449,800 60,983,696 2.9821 3.085 3.085 3.090 2.730 3.115 20,449,800 2.9821 7.12%
2026-09-14 0 2.880 2.780 2.880 2.560 3.190 34,538,000 99,217,290 2.8727 2.880 2.780 2.880 2.560 3.190 34,538,000 2.8727 6.18%
2026-09-11 0 10.85 10.85 10.86 9.555 11.19 10,699,620 113,296,698 10.589 2.713 2.713 2.715 2.389 2.797 42,798,480 2.6472 4.03%
2026-09-10 0 10.43 10.40 10.45 10.00 10.88 9,470,509 97,900,720 10.337 2.608 2.600 2.612 2.500 2.720 37,882,036 2.5844 -4.40%
2026-09-09 0 10.91 10.88 10.91 10.21 11.15 14,060,633 149,479,812 10.631 2.727 2.720 2.727 2.553 2.787 56,242,532 2.6578 3.61%
2026-09-08 0 10.53 10.52 10.53 9.840 10.60 9,120,756 93,223,330 10.221 2.632 2.630 2.632 2.460 2.650 36,483,024 2.5553 6.58%
2026-09-07 0 9.880 9.855 9.880 9.590 10.13 5,137,600 50,575,558 9.8442 2.470 2.464 2.470 2.398 2.533 20,550,400 2.4610 -0.80%
2026-09-04 0 9.960 9.875 9.960 9.505 9.975 4,734,050 46,469,207 9.8160 2.490 2.469 2.490 2.376 2.494 18,936,200 2.4540 3.43%
2026-09-03 0 9.630 9.605 9.630 9.300 9.785 5,229,200 49,961,761 9.5544 2.408 2.401 2.408 2.325 2.446 20,916,800 2.3886 1.37%
2026-09-02 0 9.500 9.375 9.500 8.400 9.750 11,859,547 111,594,686 9.4097 2.375 2.344 2.375 2.100 2.438 47,438,188 2.3524 -0.11%
2026-09-01 0 9.510 9.510 9.520 9.110 9.900 15,191,457 143,610,002 9.4533 2.378 2.378 2.380 2.277 2.475 60,765,828 2.3633 4.22%
2026-08-31 0 9.125 9.090 9.125 8.640 9.245 5,095,070 45,808,537 8.9908 2.281 2.273 2.281 2.160 2.311 20,380,280 2.2477 5.61%
2026-08-28 0 8.640 8.640 8.645 8.400 8.860 5,228,200 45,133,143 8.6326 2.160 2.160 2.161 2.100 2.215 20,912,800 2.1582 2.86%
2026-08-27 0 8.400 8.400 8.410 8.300 8.885 4,093,661 34,965,870 8.5415 2.100 2.100 2.102 2.075 2.221 16,374,644 2.1354 1.51%
2026-08-26 0 8.275 8.275 8.280 7.900 8.895 7,721,000 65,347,457 8.4636 2.069 2.069 2.070 1.975 2.224 30,884,000 2.1159 3.37%
2026-08-25 0 8.005 8.005 8.050 7.880 8.350 4,951,860 40,153,217 8.1087 2.001 2.001 2.013 1.970 2.088 19,807,440 2.0272 0.50%
2026-08-24 0 7.965 7.960 8.000 7.660 8.155 3,086,000 24,408,795 7.9095 1.991 1.990 2.000 1.915 2.039 12,344,000 1.9774 -1.48%
2026-08-21 0 8.085 7.900 8.085 7.220 8.335 10,558,000 84,227,700 7.9776 2.021 1.975 2.021 1.805 2.084 42,232,000 1.9944 6.80%
2026-08-20 0 7.570 7.550 7.570 7.120 7.880 11,760,000 89,166,930 7.5822 1.893 1.888 1.893 1.780 1.970 47,040,000 1.8956 3.77%
2026-08-19 0 7.295 7.290 7.330 6.785 7.495 8,232,000 58,633,530 7.1226 1.824 1.822 1.832 1.696 1.874 32,928,000 1.7807 0.00%
2026-08-18 0 7.295 7.295 7.310 7.010 7.570 14,532,000 106,286,550 7.3140 1.824 1.824 1.827 1.753 1.893 58,128,000 1.8285 0.27%
2026-08-17 0 7.275 7.270 7.275 7.260 8.495 12,388,000 93,940,040 7.5831 1.819 1.817 1.819 1.815 2.124 49,552,000 1.8958 -8.14%
2026-08-14 0 7.920 7.920 7.930 6.530 8.650 40,976,000 319,047,520 7.7862 1.980 1.980 1.982 1.633 2.162 163,904,000 1.9466 17.25%
2026-08-13 0 6.755 6.745 6.755 6.630 7.375 13,404,000 92,712,320 6.9168 1.689 1.686 1.689 1.658 1.844 53,616,000 1.7292 0.30%
2026-08-12 0 6.735 6.735 6.745 5.800 7.420 41,986,600 286,885,765 6.8328 1.684 1.684 1.686 1.450 1.855 167,946,400 1.7082 13.96%
2026-08-11 0 5.910 5.905 5.910 5.805 6.790 9,786,000 60,503,019 6.1826 1.477 1.476 1.477 1.451 1.697 39,144,000 1.5457 -6.19%
2026-08-10 0 6.300 6.270 6.300 6.210 8.160 19,522,000 140,197,870 7.1815 1.575 1.567 1.575 1.553 2.040 78,088,000 1.7954 -19.75%
2026-08-07 0 7.850 7.850 7.890 6.790 8.300 37,466,000 288,023,320 7.6876 1.962 1.962 1.972 1.697 2.075 149,864,000 1.9219 13.60%
2026-08-06 0 6.910 6.910 6.940 5.625 7.865 53,798,000 379,789,420 7.0595 1.727 1.727 1.735 1.406 1.966 215,192,000 1.7649 15.55%
2026-08-05 0 5.980 5.980 5.990 5.455 6.700 24,476,000 147,189,140 6.0136 1.495 1.495 1.497 1.364 1.675 97,904,000 1.5034 0.00%
2026-08-04 0 5.980 5.980 6.000 5.815 6.890 17,300,000 106,424,240 6.1517 1.495 1.495 1.500 1.454 1.722 69,200,000 1.5379 -9.53%
2026-08-03 0 6.610 6.610 6.620 6.480 7.835 26,458,629 187,749,958 7.0960 1.653 1.653 1.655 1.620 1.959 105,834,516 1.7740 -5.84%
2026-07-31 0 7.020 6.940 7.020 3.950 7.140 134,886,898 731,691,917 5.4245 1.755 1.735 1.755 0.988 1.785 539,547,592 1.3561 56.70%
2026-07-30 0 4.480 4.480 4.490 2.880 10.17 176,236,750 800,199,175 4.5405 1.120 1.120 1.122 0.720 2.543 704,947,000 1.1351 -53.19%
2026-07-29 0 9.570 9.490 9.570 9.200 10.36 4,826,000 46,122,160 9.5570 2.392 2.372 2.392 2.300 2.590 19,304,000 2.3893 -4.87%
2026-07-28 0 10.06 10.03 10.06 10.03 10.40 1,290,000 13,102,640 10.157 2.515 2.507 2.515 2.507 2.600 5,160,000 2.5393 -2.33%
2026-07-27 0 10.30 10.18 10.31 10.15 10.60 3,198,000 32,968,200 10.309 2.575 2.545 2.578 2.537 2.650 12,792,000 2.5773 -1.72%
2026-07-24 0 10.48 10.40 10.48 10.15 10.62 3,270,000 33,946,460 10.381 2.620 2.600 2.620 2.537 2.655 13,080,000 2.5953 0.10%
2026-07-23 0 10.47 10.42 10.47 10.09 10.63 1,928,000 20,026,320 10.387 2.618 2.605 2.618 2.523 2.658 7,712,000 2.5968 1.06%
2026-07-22 0 10.36 10.35 10.36 10.10 10.58 3,356,000 34,627,020 10.318 2.590 2.588 2.590 2.525 2.645 13,424,000 2.5795 -0.19%
2026-07-21 0 10.38 10.36 10.40 10.01 10.56 3,242,000 33,460,720 10.321 2.595 2.590 2.600 2.503 2.640 12,968,000 2.5803 2.57%
2026-07-20 0 10.12 10.05 10.12 9.950 10.78 4,436,000 45,212,620 10.192 2.530 2.513 2.530 2.487 2.695 17,744,000 2.5481 -2.79%
2026-07-17 0 10.41 10.30 10.41 9.970 11.04 4,086,980 42,203,122 10.326 2.602 2.575 2.602 2.493 2.760 16,347,920 2.5816 -5.28%
2026-07-16 0 10.99 10.97 11.00 10.55 11.02 3,705,266 40,064,197 10.813 2.747 2.743 2.750 2.638 2.755 14,821,064 2.7032 3.68%
2026-07-15 0 10.60 10.56 10.60 10.36 10.96 4,022,940 42,720,828 10.619 2.650 2.640 2.650 2.590 2.740 16,091,760 2.6548 1.05%
2026-07-14 0 10.49 10.49 10.50 9.920 10.56 3,265,150 32,934,205 10.087 2.622 2.622 2.625 2.480 2.640 13,060,600 2.5216 3.55%
2026-07-13 0 10.13 10.11 10.14 9.680 10.30 2,430,000 24,449,520 10.062 2.533 2.527 2.535 2.420 2.575 9,720,000 2.5154 4.43%
2026-07-10 0 9.700 9.690 9.700 9.420 10.15 4,290,000 42,172,880 9.8305 2.425 2.422 2.425 2.355 2.537 17,160,000 2.4576 -3.96%
2026-07-09 0 10.10 10.10 10.12 10.05 10.31 882,000 8,941,110 10.137 2.525 2.525 2.530 2.513 2.578 3,528,000 2.5343 -1.56%
2026-07-08 0 10.26 10.18 10.27 10.11 10.28 2,100,000 21,354,460 10.169 2.565 2.545 2.568 2.527 2.570 8,400,000 2.5422 0.98%
2026-07-07 0 10.16 10.10 10.16 10.00 10.27 2,620,000 26,394,340 10.074 2.540 2.525 2.540 2.500 2.568 10,480,000 2.5185 0.10%
2026-07-06 0 10.15 10.09 10.15 10.08 10.29 1,170,000 11,864,020 10.140 2.537 2.523 2.537 2.520 2.572 4,680,000 2.5350 -0.49%
2026-07-03 0 10.20 10.13 10.20 10.12 10.66 1,168,000 12,014,040 10.286 2.550 2.533 2.550 2.530 2.665 4,672,000 2.5715 -1.26%
2026-07-02 0 10.33 10.31 10.34 9.960 10.60 1,978,000 20,196,040 10.210 2.582 2.578 2.585 2.490 2.650 7,912,000 2.5526 -0.19%
2026-06-30 0 10.35 10.35 10.41 10.35 10.67 1,710,000 17,881,420 10.457 2.588 2.588 2.602 2.588 2.668 6,840,000 2.6142 -1.15%
2026-06-29 0 10.47 10.45 10.47 10.40 10.77 2,614,000 27,662,820 10.583 2.618 2.612 2.618 2.600 2.693 10,456,000 2.6456 -2.24%
2026-06-26 0 10.71 10.66 10.71 10.55 10.87 2,074,000 22,182,780 10.696 2.678 2.665 2.678 2.638 2.717 8,296,000 2.6739 -0.93%
2026-06-25 0 10.81 10.76 10.81 10.75 11.19 762,000 8,278,480 10.864 2.703 2.690 2.703 2.688 2.797 3,048,000 2.7160 -2.88%
2026-06-24 0 11.13 11.11 11.13 10.64 11.42 1,220,130 13,366,951 10.955 2.783 2.777 2.783 2.660 2.855 4,880,520 2.7388 -1.24%
2026-06-23 0 11.27 11.17 11.28 10.62 11.28 1,326,000 14,524,550 10.954 2.818 2.793 2.820 2.655 2.820 5,304,000 2.7384 5.13%
2026-06-22 0 10.72 10.69 10.76 10.34 10.88 2,191,780 23,386,588 10.670 2.680 2.672 2.690 2.585 2.720 8,767,120 2.6675 -0.28%
2026-06-18 0 10.75 10.72 10.75 10.36 10.92 6,474,000 69,338,840 10.710 2.688 2.680 2.688 2.590 2.730 25,896,000 2.6776 -0.56%
2026-06-17 0 10.81 10.75 10.82 10.73 10.86 910,000 9,801,220 10.771 2.703 2.688 2.705 2.682 2.715 3,640,000 2.6926 -0.46%
2026-06-16 0 10.86 10.85 10.86 10.78 11.05 2,374,000 25,759,490 10.851 2.715 2.713 2.715 2.695 2.763 9,496,000 2.7127 -0.55%
2026-06-15 0 10.92 10.84 10.92 10.70 11.34 2,332,000 25,315,186 10.856 2.730 2.710 2.730 2.675 2.835 9,328,000 2.7139 -3.28%
2026-06-12 0 11.29 11.21 11.30 11.02 11.44 3,530,500 39,763,830 11.263 2.822 2.803 2.825 2.755 2.860 14,122,000 2.8157 0.27%
2026-06-11 0 11.26 11.15 11.26 10.93 11.30 3,134,000 34,977,240 11.161 2.815 2.787 2.815 2.733 2.825 12,536,000 2.7901 1.17%
2026-06-10 0 11.13 11.04 11.13 10.85 11.14 964,000 10,602,852 10.999 2.783 2.760 2.783 2.713 2.785 3,856,000 2.7497 0.54%
2026-06-09 0 11.07 10.79 11.13 10.60 11.07 720,000 7,753,010 10.768 2.767 2.697 2.783 2.650 2.767 2,880,000 2.6920 3.36%
2026-06-08 0 10.71 10.69 10.71 10.58 11.10 1,014,000 10,902,200 10.752 2.678 2.672 2.678 2.645 2.775 4,056,000 2.6879 -3.60%
2026-06-05 0 11.11 11.04 11.11 10.91 11.38 1,074,000 11,936,600 11.114 2.777 2.760 2.777 2.727 2.845 4,296,000 2.7785 -0.80%
2026-06-04 0 11.20 11.11 11.20 11.06 11.40 1,278,019 14,302,113 11.191 2.800 2.777 2.800 2.765 2.850 5,112,076 2.7977 -0.62%
2026-06-03 0 11.27 11.22 11.27 11.01 11.45 718,000 8,048,960 11.210 2.818 2.805 2.818 2.753 2.862 2,872,000 2.8026 -0.97%
2026-06-02 0 11.38 11.34 11.38 10.91 11.50 1,622,000 18,270,700 11.264 2.845 2.835 2.845 2.727 2.875 6,488,000 2.8161 2.34%
2026-06-01 0 11.12 11.07 11.12 10.05 11.24 2,748,000 30,071,120 10.943 2.780 2.767 2.780 2.513 2.810 10,992,000 2.7357 8.91%
2026-05-29 0 10.21 10.20 10.21 10.21 11.01 5,032,000 53,817,500 10.695 2.553 2.550 2.553 2.553 2.753 20,128,000 2.6738 -5.02%
2026-05-28 0 10.75 10.75 10.77 10.70 11.42 1,914,000 21,032,360 10.989 2.688 2.688 2.693 2.675 2.855 7,656,000 2.7472 -5.29%
2026-05-27 0 11.35 11.29 11.36 10.72 11.50 1,607,579 17,778,066 11.059 2.838 2.822 2.840 2.680 2.875 6,430,316 2.7647 -0.18%
2026-05-26 0 11.37 11.34 11.37 10.95 11.75 1,658,000 18,772,040 11.322 2.842 2.835 2.842 2.737 2.938 6,632,000 2.8305 0.09%
2026-05-22 0 11.36 11.21 11.36 10.56 11.36 2,444,000 26,319,900 10.769 2.840 2.803 2.840 2.640 2.840 9,776,000 2.6923 7.07%
2026-05-21 0 10.61 10.51 10.61 10.43 10.69 742,000 7,820,620 10.540 2.652 2.628 2.652 2.608 2.672 2,968,000 2.6350 0.57%
2026-05-20 0 10.55 10.49 10.55 10.42 10.64 744,000 7,826,100 10.519 2.638 2.622 2.638 2.605 2.660 2,976,000 2.6297 0.38%
2026-05-19 0 10.51 10.42 10.51 9.990 10.90 2,132,000 22,255,880 10.439 2.628 2.605 2.628 2.497 2.725 8,528,000 2.6097 -2.41%
2026-05-18 0 10.77 10.66 10.78 10.55 11.16 1,396,000 15,058,820 10.787 2.693 2.665 2.695 2.638 2.790 5,584,000 2.6968 -3.06%
2026-05-15 0 11.11 10.99 11.12 10.83 11.35 1,126,000 12,435,250 11.044 2.777 2.747 2.780 2.707 2.838 4,504,000 2.7609 -1.24%
2026-05-14 0 11.25 11.12 11.28 11.01 11.85 1,096,000 12,207,288 11.138 2.813 2.780 2.820 2.753 2.963 4,384,000 2.7845 -0.27%
2026-05-13 0 11.28 11.18 11.30 11.07 11.41 1,666,000 18,703,600 11.227 2.820 2.795 2.825 2.767 2.852 6,664,000 2.8067 -0.44%
2026-05-12 0 11.33 11.26 11.33 11.24 11.39 852,000 9,624,400 11.296 2.832 2.815 2.832 2.810 2.848 3,408,000 2.8241 0.09%
2026-05-11 0 11.32 11.24 11.34 11.10 11.60 1,060,000 11,964,520 11.287 2.830 2.810 2.835 2.775 2.900 4,240,000 2.8218 -0.61%
2026-05-08 0 11.39 11.34 11.39 11.30 11.56 842,000 9,616,520 11.421 2.848 2.835 2.848 2.825 2.890 3,368,000 2.8553 -1.39%
2026-05-07 0 11.55 11.34 11.55 11.30 11.70 1,152,000 13,225,140 11.480 2.888 2.835 2.888 2.825 2.925 4,608,000 2.8700 0.09%
2026-05-06 0 11.54 11.49 11.60 11.35 12.09 968,000 11,248,400 11.620 2.885 2.872 2.900 2.838 3.023 3,872,000 2.9051 -3.51%
2026-05-05 0 11.96 11.83 12.01 11.63 12.08 892,000 10,574,480 11.855 2.990 2.957 3.003 2.908 3.020 3,568,000 2.9637 -0.33%
2026-05-04 0 12.00 12.00 12.10 11.20 12.12 1,100,000 12,806,280 11.642 3.000 3.000 3.025 2.800 3.030 4,400,000 2.9105 7.14%
2026-04-30 0 11.20 11.13 11.20 11.11 11.42 642,000 7,181,640 11.186 2.800 2.783 2.800 2.777 2.855 2,568,000 2.7966 -2.01%
2026-04-29 0 11.43 11.33 11.43 11.27 11.54 1,232,240 14,008,495 11.368 2.858 2.832 2.858 2.818 2.885 4,928,960 2.8421 -0.44%
2026-04-28 0 11.48 11.40 11.48 11.05 11.70 2,278,000 25,772,940 11.314 2.870 2.850 2.870 2.763 2.925 9,112,000 2.8285 0.79%
2026-04-27 0 11.39 11.28 11.40 10.92 11.96 1,960,000 21,922,040 11.185 2.848 2.820 2.850 2.730 2.990 7,840,000 2.7962 -0.44%
2026-04-24 0 11.44 11.35 11.44 11.12 11.80 1,774,000 20,165,920 11.367 2.860 2.838 2.860 2.780 2.950 7,096,000 2.8419 -1.80%
2026-04-23 0 11.65 11.57 11.65 11.34 12.19 1,040,000 12,095,400 11.630 2.912 2.892 2.912 2.835 3.047 4,160,000 2.9075 -0.60%
2026-04-22 0 11.72 11.53 11.72 11.06 11.94 2,958,000 34,201,020 11.562 2.930 2.882 2.930 2.765 2.985 11,832,000 2.8906 4.27%
2026-04-21 0 11.24 11.13 11.24 11.00 11.90 1,578,000 17,895,780 11.341 2.810 2.783 2.810 2.750 2.975 6,312,000 2.8352 -3.44%
2026-04-20 0 11.64 11.64 11.65 11.03 12.39 6,722,000 78,046,900 11.611 2.910 2.910 2.912 2.757 3.098 26,888,000 2.9027 5.43%
2026-04-17 0 11.04 11.00 11.06 10.71 11.58 1,602,000 17,789,260 11.104 2.760 2.750 2.765 2.678 2.895 6,408,000 2.7761 -3.33%
2026-04-16 0 11.42 11.33 11.43 11.01 11.42 692,000 7,783,120 11.247 2.855 2.832 2.858 2.753 2.855 2,768,000 2.8118 2.61%
2026-04-15 0 11.13 11.12 11.13 11.10 11.86 2,998,000 34,022,560 11.348 2.783 2.780 2.783 2.775 2.965 11,992,000 2.8371 -5.84%
2026-04-14 0 11.82 11.76 11.82 11.57 11.88 1,344,000 15,795,040 11.752 2.955 2.940 2.955 2.892 2.970 5,376,000 2.9381 0.51%
2026-04-13 0 11.76 11.59 11.76 11.29 12.50 2,464,000 28,472,420 11.555 2.940 2.898 2.940 2.822 3.125 9,856,000 2.8888 -3.45%
2026-04-10 0 12.18 12.03 12.18 11.98 12.18 886,000 10,660,900 12.033 3.045 3.007 3.045 2.995 3.045 3,544,000 3.0082 0.74%
2026-04-09 0 12.09 11.95 12.09 11.92 12.30 1,296,000 15,714,300 12.125 3.023 2.987 3.023 2.980 3.075 5,184,000 3.0313 0.00%
2026-04-08 0 12.09 12.01 12.09 11.73 12.17 1,708,000 20,395,840 11.941 3.023 3.003 3.023 2.932 3.043 6,832,000 2.9853 1.94%
2026-04-02 0 11.86 11.72 11.89 11.66 12.15 774,000 9,156,520 11.830 2.965 2.930 2.973 2.915 3.037 3,096,000 2.9575 -1.82%
2026-04-01 0 12.08 11.87 12.08 11.91 12.69 1,346,000 16,445,440 12.218 3.020 2.967 3.020 2.977 3.172 5,384,000 3.0545 -4.43%
2026-03-31 0 12.64 12.51 12.65 12.51 13.13 1,234,000 15,641,100 12.675 3.160 3.128 3.162 3.128 3.283 4,936,000 3.1688 -2.77%
2026-03-30 0 13.00 12.92 13.00 12.90 13.30 820,000 10,678,460 13.023 3.250 3.230 3.250 3.225 3.325 3,280,000 3.2556 -0.08%
2026-03-27 0 13.01 12.90 13.02 12.74 13.10 864,000 11,153,560 12.909 3.253 3.225 3.255 3.185 3.275 3,456,000 3.2273 0.85%
2026-03-26 0 12.90 12.82 12.90 12.71 13.10 750,000 9,670,340 12.894 3.225 3.205 3.225 3.178 3.275 3,000,000 3.2234 -0.54%
2026-03-25 0 12.97 12.90 12.97 12.87 13.45 1,326,000 17,355,160 13.088 3.243 3.225 3.243 3.217 3.362 5,304,000 3.2721 0.54%
2026-03-24 0 12.90 12.89 12.90 12.64 13.10 838,000 10,740,400 12.817 3.225 3.223 3.225 3.160 3.275 3,352,000 3.2042 0.78%
2026-03-23 0 12.80 12.65 12.80 12.58 13.89 1,296,000 16,772,220 12.942 3.200 3.162 3.200 3.145 3.473 5,184,000 3.2354 -7.91%
2026-03-20 0 13.90 13.60 13.90 13.48 14.61 1,090,000 15,193,420 13.939 3.475 3.400 3.475 3.370 3.652 4,360,000 3.4847 -3.67%
2026-03-19 0 14.43 14.26 14.43 14.15 14.49 1,032,000 14,774,460 14.316 3.608 3.565 3.608 3.537 3.622 4,128,000 3.5791 -0.07%
2026-03-18 0 14.44 14.36 14.44 14.33 14.55 1,412,607 20,428,585 14.462 3.610 3.590 3.610 3.582 3.638 5,650,428 3.6154 0.07%
2026-03-17 0 14.43 14.33 14.46 14.31 15.20 1,832,000 26,952,420 14.712 3.608 3.582 3.615 3.578 3.800 7,328,000 3.6780 -2.76%
2026-03-16 0 14.84 14.66 14.84 13.87 14.84 1,622,000 23,351,260 14.397 3.710 3.665 3.710 3.467 3.710 6,488,000 3.5991 6.08%
2026-03-13 0 13.99 13.93 13.99 13.62 14.10 884,000 12,262,980 13.872 3.497 3.483 3.497 3.405 3.525 3,536,000 3.4680 0.87%
2026-03-12 0 13.87 13.81 13.88 13.35 14.06 1,414,000 19,430,920 13.742 3.467 3.453 3.470 3.338 3.515 5,656,000 3.4355 -0.36%
2026-03-11 0 13.92 13.91 13.92 13.36 14.60 2,166,500 30,591,540 14.120 3.480 3.477 3.480 3.340 3.650 8,666,000 3.5301 4.27%
2026-03-10 0 13.35 13.21 13.35 12.08 13.35 1,616,276 20,766,479 12.848 3.338 3.303 3.338 3.020 3.338 6,465,104 3.2121 8.98%
2026-03-09 0 12.25 12.17 12.25 11.77 12.50 1,306,650 15,875,654 12.150 3.063 3.043 3.063 2.943 3.125 5,226,600 3.0375 0.00%
2026-03-06 0 12.25 12.22 12.25 11.69 12.25 1,439,400 17,316,136 12.030 3.063 3.055 3.063 2.922 3.063 5,757,600 3.0075 2.94%
2026-03-05 0 11.90 11.80 11.90 11.60 12.58 2,628,000 31,408,580 11.952 2.975 2.950 2.975 2.900 3.145 10,512,000 2.9879 -2.54%
2026-03-04 0 12.21 12.08 12.21 12.04 13.22 1,132,000 14,031,100 12.395 3.053 3.020 3.053 3.010 3.305 4,528,000 3.0987 -5.42%
2026-03-03 0 12.91 12.84 12.91 12.44 13.50 1,178,000 15,104,360 12.822 3.227 3.210 3.227 3.110 3.375 4,712,000 3.2055 -1.83%
2026-03-02 0 13.15 13.06 13.15 12.79 13.75 2,486,000 33,134,740 13.329 3.287 3.265 3.287 3.197 3.438 9,944,000 3.3321 -3.87%
2026-02-27 0 13.68 13.67 13.70 13.46 13.86 2,893,405 39,566,660 13.675 3.420 3.418 3.425 3.365 3.465 11,573,620 3.4187 -0.87%
2026-02-26 0 13.80 13.78 13.81 13.62 14.18 1,724,000 23,905,804 13.866 3.450 3.445 3.453 3.405 3.545 6,896,000 3.4666 -2.06%
2026-02-25 0 14.09 14.01 14.09 13.91 15.29 2,778,000 40,662,140 14.637 3.523 3.503 3.523 3.477 3.822 11,112,000 3.6593 -5.94%
2026-02-24 0 14.98 14.96 14.98 14.52 15.10 1,466,000 21,704,800 14.805 3.745 3.740 3.745 3.630 3.775 5,864,000 3.7014 1.49%
2026-02-23 0 14.76 14.72 14.76 14.39 14.79 1,062,000 15,498,520 14.594 3.690 3.680 3.690 3.598 3.697 4,248,000 3.6484 1.79%
2026-02-20 0 14.50 14.46 14.50 14.34 14.58 910,000 13,126,240 14.424 3.625 3.615 3.625 3.585 3.645 3,640,000 3.6061 0.49%
2026-02-16 0 14.43 14.40 14.43 14.39 14.65 306,000 4,437,180 14.501 3.608 3.600 3.608 3.598 3.662 1,224,000 3.6251 -1.50%
2026-02-13 0 14.65 14.61 14.65 14.44 14.73 1,178,000 17,144,080 14.554 3.662 3.652 3.662 3.610 3.682 4,712,000 3.6384 0.48%
2026-02-12 0 14.58 14.53 14.58 14.41 14.85 930,000 13,519,100 14.537 3.645 3.632 3.645 3.602 3.713 3,720,000 3.6342 -0.68%
2026-02-11 0 14.68 14.64 14.68 14.29 15.16 1,458,000 21,354,800 14.647 3.670 3.660 3.670 3.572 3.790 5,832,000 3.6617 0.07%
2026-02-10 0 14.67 14.67 14.68 14.10 14.84 2,880,000 41,521,440 14.417 3.668 3.668 3.670 3.525 3.710 11,520,000 3.6043 -0.95%
2026-02-09 0 14.81 14.74 14.81 14.68 17.60 8,118,000 126,224,780 15.549 3.703 3.685 3.703 3.670 4.400 32,472,000 3.8872 -15.47%
2026-02-06 0 17.52 17.52 17.56 15.38 18.34 12,511,000 219,848,160 17.572 4.380 4.380 4.390 3.845 4.585 50,044,000 4.3931 11.03%
2026-02-05 0 15.78 15.78 15.84 14.70 16.25 4,220,000 65,088,348 15.424 3.945 3.945 3.960 3.675 4.062 16,880,000 3.8559 4.23%
2026-02-04 0 15.14 15.06 15.14 14.81 15.41 880,002 13,377,190 15.201 3.785 3.765 3.785 3.703 3.852 3,520,008 3.8003 1.41%
2026-02-03 0 14.93 14.76 14.93 14.61 15.28 3,394,002 50,781,649 14.962 3.733 3.690 3.733 3.652 3.820 13,576,008 3.7405 -1.19%
2026-02-02 0 15.11 14.90 15.11 14.51 15.56 4,784,000 72,442,132 15.143 3.777 3.725 3.777 3.628 3.890 19,136,000 3.7856 -3.33%
2026-01-30 0 15.63 15.56 15.63 15.09 15.99 2,860,002 44,303,350 15.491 3.908 3.890 3.908 3.773 3.997 11,440,008 3.8727 0.71%
2026-01-29 0 15.52 15.48 15.52 14.37 15.60 1,792,000 27,086,424 15.115 3.880 3.870 3.880 3.592 3.900 7,168,000 3.7788 4.44%
2026-01-28 0 14.86 14.75 14.88 14.10 15.23 2,828,000 41,199,640 14.568 3.715 3.687 3.720 3.525 3.807 11,312,000 3.6421 -0.13%
2026-01-27 0 14.88 14.77 14.88 14.64 16.53 2,606,000 39,837,360 15.287 3.720 3.693 3.720 3.660 4.133 10,424,000 3.8217 -9.38%
2026-01-26 0 16.42 16.28 16.42 15.87 16.72 3,228,240 52,937,703 16.398 4.105 4.070 4.105 3.967 4.180 12,912,960 4.0996 0.43%
2026-01-23 0 16.35 16.34 16.40 15.67 16.51 2,070,001 33,731,276 16.295 4.088 4.085 4.100 3.918 4.128 8,280,004 4.0738 3.88%
2026-01-22 0 15.74 15.72 15.78 15.60 16.73 3,830,002 61,223,092 15.985 3.935 3.930 3.945 3.900 4.182 15,320,008 3.9963 -4.26%
2026-01-21 0 16.44 16.35 16.44 15.40 16.48 1,865,488 30,279,108 16.231 4.110 4.088 4.110 3.850 4.120 7,461,952 4.0578 4.91%
2026-01-20 0 15.67 15.65 15.73 15.16 15.76 1,934,000 30,142,540 15.586 3.918 3.912 3.932 3.790 3.940 7,736,000 3.8964 1.36%
2026-01-19 0 15.46 15.46 15.56 14.23 15.60 2,735,988 41,699,620 15.241 3.865 3.865 3.890 3.557 3.900 10,943,952 3.8103 8.64%
2026-01-16 0 14.23 14.15 14.23 13.37 14.23 1,450,500 19,953,470 13.756 3.557 3.537 3.557 3.342 3.557 5,802,000 3.4391 6.35%
2026-01-15 0 13.38 13.38 13.42 13.21 13.45 870,001 11,603,833 13.338 3.345 3.345 3.355 3.303 3.362 3,480,004 3.3344 0.00%
2026-01-14 0 13.38 13.36 13.47 13.21 13.53 1,728,001 23,126,683 13.383 3.345 3.340 3.368 3.303 3.382 6,912,004 3.3459 0.15%
2026-01-13 0 13.36 13.34 13.37 13.26 13.41 1,084,000 14,453,680 13.334 3.340 3.335 3.342 3.315 3.352 4,336,000 3.3334 0.07%
2026-01-12 0 13.35 13.35 13.42 13.23 13.48 2,130,000 28,487,300 13.374 3.338 3.338 3.355 3.307 3.370 8,520,000 3.3436 0.00%
2026-01-09 0 13.35 13.34 13.35 13.20 13.45 1,887,700 25,197,179 13.348 3.338 3.335 3.338 3.300 3.362 7,550,800 3.3370 -0.22%
2026-01-08 0 13.38 13.31 13.38 13.13 13.43 1,248,000 16,638,880 13.332 3.345 3.328 3.345 3.283 3.358 4,992,000 3.3331 0.68%
2026-01-07 0 13.29 13.28 13.30 12.89 13.35 1,642,000 21,547,820 13.123 3.322 3.320 3.325 3.223 3.338 6,568,000 3.2807 2.63%
2026-01-06 0 12.95 12.95 13.10 12.80 13.40 1,858,000 24,555,320 13.216 3.237 3.237 3.275 3.200 3.350 7,432,000 3.3040 -2.70%
2026-01-05 0 13.31 13.29 13.31 12.90 13.47 2,860,000 38,079,870 13.315 3.328 3.322 3.328 3.225 3.368 11,440,000 3.3287 -0.97%
2026-01-02 0 13.44 13.44 13.50 13.20 13.53 1,514,000 20,265,740 13.386 3.360 3.360 3.375 3.300 3.382 6,056,000 3.3464 0.22%
2025-12-31 0 13.41 13.40 13.49 12.85 13.55 1,418,000 18,904,000 13.331 3.352 3.350 3.372 3.213 3.388 5,672,000 3.3329 2.44%
2025-12-30 0 13.09 13.09 13.16 12.59 13.56 1,996,000 26,381,286 13.217 3.273 3.273 3.290 3.148 3.390 7,984,000 3.3043 3.15%
2025-12-29 0 12.69 12.64 12.69 12.25 12.80 1,520,000 19,110,580 12.573 3.172 3.160 3.172 3.063 3.200 6,080,000 3.1432 3.00%
2025-12-24 0 12.32 12.30 12.39 12.18 12.44 912,000 11,240,760 12.325 3.080 3.075 3.098 3.045 3.110 3,648,000 3.0813 -0.16%
2025-12-23 0 12.34 12.33 12.35 12.11 12.45 1,040,000 12,743,160 12.253 3.085 3.082 3.088 3.027 3.112 4,160,000 3.0633 1.40%
2025-12-22 0 12.17 12.17 12.18 12.01 12.29 1,098,000 13,365,780 12.173 3.043 3.043 3.045 3.003 3.072 4,392,000 3.0432 -0.25%
2025-12-19 0 12.20 12.20 12.27 11.94 12.29 1,006,000 12,211,160 12.138 3.050 3.050 3.068 2.985 3.072 4,024,000 3.0346 1.41%
2025-12-18 0 12.03 12.02 12.14 11.80 12.30 871,669 10,544,067 12.096 3.007 3.005 3.035 2.950 3.075 3,486,676 3.0241 0.42%
2025-12-17 0 11.98 11.98 12.06 11.71 12.09 668,000 7,965,200 11.924 2.995 2.995 3.015 2.928 3.023 2,672,000 2.9810 0.76%
2025-12-16 0 11.89 11.88 11.90 11.66 12.06 1,024,477 12,210,403 11.919 2.973 2.970 2.975 2.915 3.015 4,097,908 2.9797 0.00%
2025-12-15 0 11.89 11.87 12.03 11.58 12.10 1,092,000 12,915,610 11.827 2.973 2.967 3.007 2.895 3.025 4,368,000 2.9569 1.45%
2025-12-12 0 11.72 11.66 11.75 11.51 11.74 888,000 10,306,720 11.607 2.930 2.915 2.938 2.878 2.935 3,552,000 2.9017 0.86%
2025-12-11 0 11.62 11.62 11.63 11.42 11.80 762,000 8,818,360 11.573 2.905 2.905 2.908 2.855 2.950 3,048,000 2.8932 0.78%
2025-12-10 0 11.53 11.50 11.53 11.40 11.58 912,000 10,466,740 11.477 2.882 2.875 2.882 2.850 2.895 3,648,000 2.8692 0.79%
2025-12-09 0 11.44 11.44 11.52 11.44 11.57 1,314,000 15,128,160 11.513 2.860 2.860 2.880 2.860 2.892 5,256,000 2.8783 -0.52%
2025-12-08 0 11.50 11.45 11.50 11.44 11.59 1,402,000 16,150,500 11.520 2.875 2.862 2.875 2.860 2.898 5,608,000 2.8799 -0.35%
2025-12-05 0 11.54 11.49 11.54 11.47 11.58 960,000 11,065,740 11.527 2.885 2.872 2.885 2.868 2.895 3,840,000 2.8817 0.26%
2025-12-04 0 11.51 11.51 11.55 11.46 11.75 1,912,000 22,204,480 11.613 2.878 2.878 2.888 2.865 2.938 7,648,000 2.9033 -1.37%
2025-12-03 0 11.67 11.64 11.68 11.60 11.74 1,058,000 12,345,740 11.669 2.918 2.910 2.920 2.900 2.935 4,232,000 2.9172 -0.17%
2025-12-02 0 11.69 11.65 11.69 11.57 11.74 976,000 11,374,180 11.654 2.922 2.912 2.922 2.892 2.935 3,904,000 2.9135 0.17%
2025-12-01 0 11.67 11.60 11.67 11.56 11.80 1,010,000 11,775,772 11.659 2.918 2.900 2.918 2.890 2.950 4,040,000 2.9148 0.17%
2025-11-28 0 11.65 11.61 11.65 11.52 11.83 1,250,000 14,570,160 11.656 2.912 2.902 2.912 2.880 2.957 5,000,000 2.9140 -0.34%
2025-11-27 0 11.69 11.62 11.73 11.58 11.86 2,202,000 25,744,420 11.691 2.922 2.905 2.932 2.895 2.965 8,808,000 2.9228 -0.26%
2025-11-26 0 11.72 11.70 11.72 11.63 11.85 986,001 11,565,331 11.730 2.930 2.925 2.930 2.908 2.963 3,944,004 2.9324 -0.85%
2025-11-25 0 11.82 11.67 11.82 11.51 12.14 2,490,052 29,488,856 11.843 2.955 2.918 2.955 2.878 3.035 9,960,208 2.9607 -1.99%
2025-11-24 0 12.06 12.02 12.09 11.51 12.10 1,404,000 16,651,210 11.860 3.015 3.005 3.023 2.878 3.025 5,616,000 2.9650 2.20%
2025-11-21 0 11.80 11.70 11.80 11.70 12.23 1,304,000 15,596,682 11.961 2.950 2.925 2.950 2.925 3.057 5,216,000 2.9902 -3.67%
2025-11-20 0 12.25 12.25 12.28 12.18 12.47 1,140,000 14,073,800 12.345 3.063 3.063 3.070 3.045 3.118 4,560,000 3.0864 -1.05%
2025-11-19 0 12.38 12.37 12.41 12.33 12.50 976,000 12,103,240 12.401 3.095 3.092 3.102 3.082 3.125 3,904,000 3.1002 -0.48%
2025-11-18 0 12.44 12.44 12.45 12.25 12.59 1,584,000 19,696,520 12.435 3.110 3.110 3.112 3.063 3.148 6,336,000 3.1087 -0.56%
2025-11-17 0 12.51 12.39 12.51 12.32 12.62 1,652,000 20,524,040 12.424 3.128 3.098 3.128 3.080 3.155 6,608,000 3.1059 -0.16%
2025-11-14 0 12.53 12.44 12.53 12.28 12.59 2,024,000 25,165,780 12.434 3.132 3.110 3.132 3.070 3.148 8,096,000 3.1084 0.64%
2025-11-13 0 12.45 12.41 12.45 12.32 12.68 1,772,500 22,053,880 12.442 3.112 3.102 3.112 3.080 3.170 7,090,000 3.1106 -1.58%
2025-11-12 0 12.65 12.58 12.65 12.30 12.65 1,608,000 20,173,760 12.546 3.162 3.145 3.162 3.075 3.162 6,432,000 3.1365 0.24%
2025-11-11 0 12.62 12.53 12.62 12.38 12.69 2,208,000 27,696,540 12.544 3.155 3.132 3.155 3.095 3.172 8,832,000 3.1359 0.16%
2025-11-10 0 12.60 12.58 12.60 12.25 12.69 2,932,000 36,677,200 12.509 3.150 3.145 3.150 3.063 3.172 11,728,000 3.1273 1.94%
2025-11-07 0 12.36 12.33 12.37 12.25 12.45 1,166,001 14,346,652 12.304 3.090 3.082 3.092 3.063 3.112 4,664,004 3.0760 -0.88%
2025-11-06 0 12.47 12.47 12.54 12.21 12.70 2,878,001 35,904,472 12.475 3.118 3.118 3.135 3.053 3.175 11,512,004 3.1189 -0.72%
2025-11-05 0 12.56 12.49 12.56 12.05 12.57 3,586,000 44,204,760 12.327 3.140 3.122 3.140 3.013 3.142 14,344,000 3.0818 2.61%
2025-11-04 0 12.24 12.21 12.24 12.13 12.34 1,328,000 16,188,920 12.190 3.060 3.053 3.060 3.033 3.085 5,312,000 3.0476 -0.24%
2025-11-03 0 12.27 12.22 12.27 12.13 12.34 1,510,001 18,434,892 12.209 3.068 3.055 3.068 3.033 3.085 6,040,004 3.0521 -0.16%
2025-10-31 0 12.29 12.21 12.29 12.15 12.50 1,458,000 17,972,780 12.327 3.072 3.053 3.072 3.037 3.125 5,832,000 3.0818 -0.81%
2025-10-30 0 12.39 12.34 12.39 12.15 12.51 1,682,001 20,736,722 12.329 3.098 3.085 3.098 3.037 3.128 6,728,004 3.0822 0.90%
2025-10-28 0 12.28 12.28 12.32 12.12 12.35 1,414,000 17,349,260 12.270 3.070 3.070 3.080 3.030 3.088 5,656,000 3.0674 0.66%
2025-10-27 0 12.20 12.16 12.20 12.11 12.28 1,074,000 13,058,620 12.159 3.050 3.040 3.050 3.027 3.070 4,296,000 3.0397 0.33%
2025-10-24 0 12.16 12.13 12.18 12.06 12.39 1,980,000 24,251,960 12.248 3.040 3.033 3.045 3.015 3.098 7,920,000 3.0621 -0.73%
2025-10-23 0 12.25 12.16 12.25 12.02 12.28 2,258,000 27,549,160 12.201 3.063 3.040 3.063 3.005 3.070 9,032,000 3.0502 1.32%
2025-10-22 0 12.09 12.05 12.09 11.87 12.10 1,450,000 17,409,240 12.006 3.023 3.013 3.023 2.967 3.025 5,800,000 3.0016 0.50%
2025-10-21 0 12.03 12.02 12.03 11.66 12.13 1,090,000 13,048,330 11.971 3.007 3.005 3.007 2.915 3.033 4,360,000 2.9927 1.95%
2025-10-20 0 11.80 11.80 11.85 11.55 12.09 2,019,500 24,010,130 11.889 2.950 2.950 2.963 2.888 3.023 8,078,000 2.9723 -0.67%
2025-10-17 0 11.88 11.80 11.89 11.70 12.02 1,282,718 15,207,192 11.855 2.970 2.950 2.973 2.925 3.005 5,130,872 2.9639 0.08%
2025-10-16 0 11.87 11.87 11.93 11.70 12.19 2,800,000 33,484,020 11.959 2.967 2.967 2.983 2.925 3.047 11,200,000 2.9896 -2.06%
2025-10-15 0 12.12 12.12 12.14 12.08 12.26 1,946,000 23,627,240 12.141 3.030 3.030 3.035 3.020 3.065 7,784,000 3.0354 -0.08%
2025-10-14 0 12.13 12.13 12.15 12.11 12.44 2,110,000 26,029,530 12.336 3.033 3.033 3.037 3.027 3.110 8,440,000 3.0841 -1.30%
2025-10-13 0 12.29 12.25 12.29 12.00 12.30 1,650,000 19,954,620 12.094 3.072 3.063 3.072 3.000 3.075 6,600,000 3.0234 1.82%
2025-10-10 0 12.07 12.07 12.16 12.03 12.43 1,946,000 23,761,700 12.211 3.017 3.017 3.040 3.007 3.108 7,784,000 3.0526 -1.79%
2025-10-09 0 12.29 12.24 12.29 11.95 12.46 2,898,000 35,539,220 12.263 3.072 3.060 3.072 2.987 3.115 11,592,000 3.0658 -0.49%
2025-10-08 0 12.35 12.35 12.37 12.13 12.42 1,712,000 21,039,060 12.289 3.088 3.088 3.092 3.033 3.105 6,848,000 3.0723 0.32%
2025-10-06 0 12.31 12.24 12.31 12.13 12.47 1,204,000 14,736,580 12.240 3.078 3.060 3.078 3.033 3.118 4,816,000 3.0599 0.24%
2025-10-03 0 12.28 12.20 12.28 12.03 12.40 1,298,000 15,890,740 12.242 3.070 3.050 3.070 3.007 3.100 5,192,000 3.0606 1.15%
2025-10-02 0 12.14 12.14 12.16 11.93 12.33 1,040,171 12,631,535 12.144 3.035 3.035 3.040 2.983 3.082 4,160,684 3.0359 0.50%
2025-09-30 0 12.08 12.08 12.13 12.01 12.35 1,254,000 15,303,680 12.204 3.020 3.020 3.033 3.003 3.088 5,016,000 3.0510 -1.06%
2025-09-29 0 12.21 12.20 12.26 11.96 12.32 2,160,000 26,478,340 12.258 3.053 3.050 3.065 2.990 3.080 8,640,000 3.0646 1.58%
2025-09-26 0 12.02 12.01 12.03 12.01 12.38 2,234,000 27,029,778 12.099 3.005 3.003 3.007 3.003 3.095 8,936,000 3.0248 -1.39%
2025-09-25 0 12.19 12.15 12.19 12.05 12.34 1,506,000 18,274,900 12.135 3.047 3.037 3.047 3.013 3.085 6,024,000 3.0337 -1.14%
2025-09-24 0 12.33 12.19 12.33 12.01 12.44 2,562,000 31,580,700 12.327 3.082 3.047 3.082 3.003 3.110 10,248,000 3.0816 -0.40%
2025-09-23 0 12.38 12.26 12.38 12.06 12.49 2,758,000 34,062,000 12.350 3.095 3.065 3.095 3.015 3.122 11,032,000 3.0876 -0.16%
2025-09-22 0 12.40 12.32 12.40 11.85 12.50 5,652,500 68,729,405 12.159 3.100 3.080 3.100 2.963 3.125 22,610,000 3.0398 2.90%
2025-09-19 0 12.05 12.05 12.07 11.87 12.64 3,376,000 41,597,820 12.322 3.013 3.013 3.017 2.967 3.160 13,504,000 3.0804 -3.60%
2025-09-18 0 12.50 12.46 12.50 12.20 12.58 1,002,800 12,391,848 12.357 3.125 3.115 3.125 3.050 3.145 4,011,200 3.0893 -0.08%
2025-09-17 0 12.51 12.48 12.51 12.07 12.80 3,574,000 44,393,300 12.421 3.128 3.120 3.128 3.017 3.200 14,296,000 3.1053 1.71%
2025-09-16 0 12.30 12.26 12.30 12.08 12.46 2,454,000 30,067,880 12.253 3.075 3.065 3.075 3.020 3.115 9,816,000 3.0631 0.49%
2025-09-15 0 12.24 12.16 12.24 12.00 12.33 1,188,000 14,476,460 12.186 3.060 3.040 3.060 3.000 3.082 4,752,000 3.0464 0.66%
2025-09-12 0 12.16 12.12 12.16 12.00 12.49 1,256,000 15,393,720 12.256 3.040 3.030 3.040 3.000 3.122 5,024,000 3.0640 0.50%
2025-09-11 0 12.10 12.06 12.10 11.81 12.11 1,986,640 23,883,552 12.022 3.025 3.015 3.025 2.953 3.027 7,946,560 3.0055 1.51%
2025-09-10 0 11.92 11.91 11.99 11.81 12.05 2,938,000 34,868,840 11.868 2.980 2.977 2.997 2.953 3.013 11,752,000 2.9671 -1.00%
2025-09-09 0 12.04 12.04 12.06 12.02 12.48 1,114,000 13,686,600 12.286 3.010 3.010 3.015 3.005 3.120 4,456,000 3.0715 -1.63%
2025-09-08 0 12.24 12.24 12.31 12.03 12.50 3,180,500 38,933,725 12.241 3.060 3.060 3.078 3.007 3.125 12,722,000 3.0603 0.08%
2025-09-05 0 12.23 12.23 12.31 11.98 12.56 2,440,000 29,946,360 12.273 3.057 3.057 3.078 2.995 3.140 9,760,000 3.0683 1.16%
2025-09-04 0 12.09 12.09 12.15 11.93 12.30 1,152,000 13,954,920 12.114 3.023 3.023 3.037 2.983 3.075 4,608,000 3.0284 -0.41%
2025-09-03 0 12.14 12.10 12.16 11.81 12.35 2,158,000 26,042,320 12.068 3.035 3.025 3.040 2.953 3.088 8,632,000 3.0170 2.45%
2025-09-02 0 11.85 11.83 11.86 11.67 11.99 1,066,000 12,674,624 11.890 2.963 2.957 2.965 2.918 2.997 4,264,000 2.9725 0.68%
2025-09-01 0 11.77 11.77 11.83 11.54 12.07 1,640,000 19,487,900 11.883 2.943 2.943 2.957 2.885 3.017 6,560,000 2.9707 -0.08%
2025-08-29 0 11.78 11.78 11.85 11.61 11.89 1,424,000 16,716,620 11.739 2.945 2.945 2.963 2.902 2.973 5,696,000 2.9348 -0.59%
2025-08-28 0 11.85 11.83 11.85 11.70 12.00 1,502,000 17,782,770 11.839 2.963 2.957 2.963 2.925 3.000 6,008,000 2.9598 0.59%
2025-08-27 0 11.78 11.68 11.78 11.50 12.13 3,416,000 40,187,538 11.765 2.945 2.920 2.945 2.875 3.033 13,664,000 2.9411 -2.24%
2025-08-26 0 12.05 12.00 12.05 11.74 12.20 5,299,375 63,424,327 11.968 3.013 3.000 3.013 2.935 3.050 21,197,500 2.9921 -0.90%
2025-08-25 0 12.16 12.08 12.16 11.67 12.35 3,198,000 38,651,630 12.086 3.040 3.020 3.040 2.918 3.088 12,792,000 3.0215 1.16%
2025-08-22 0 12.02 12.02 12.12 11.28 12.23 3,484,114 41,433,030 11.892 3.005 3.005 3.030 2.820 3.057 13,936,456 2.9730 5.62%
2025-08-21 0 11.38 11.38 11.42 11.19 11.48 3,236,000 36,788,360 11.368 2.845 2.845 2.855 2.797 2.870 12,944,000 2.8421 0.71%
2025-08-20 0 11.30 11.29 11.30 11.02 11.63 4,284,000 48,272,940 11.268 2.825 2.822 2.825 2.755 2.908 17,136,000 2.8170 -0.09%
2025-08-19 0 11.31 11.29 11.31 11.19 12.31 4,210,000 48,969,960 11.632 2.828 2.822 2.828 2.797 3.078 16,840,000 2.9080 -8.12%
2025-08-18 0 12.31 12.30 12.31 11.94 12.45 4,044,010 49,559,960 12.255 3.078 3.075 3.078 2.985 3.112 16,176,040 3.0638 0.65%
2025-08-15 0 12.23 12.21 12.23 11.87 12.62 3,578,000 43,616,940 12.190 3.057 3.053 3.057 2.967 3.155 14,312,000 3.0476 -1.37%
2025-08-14 0 12.40 12.32 12.40 11.54 12.48 4,442,000 54,232,100 12.209 3.100 3.080 3.100 2.885 3.120 17,768,000 3.0522 6.53%
2025-08-13 0 11.64 11.62 11.64 11.47 12.95 10,523,230 129,867,963 12.341 2.910 2.905 2.910 2.868 3.237 42,092,920 3.0853 -4.28%
2025-08-12 0 12.16 12.13 12.16 11.10 12.21 7,291,000 86,299,280 11.836 3.040 3.033 3.040 2.775 3.053 29,164,000 2.9591 6.76%
2025-08-11 0 11.39 11.39 11.47 10.69 11.65 5,180,000 58,094,360 11.215 2.848 2.848 2.868 2.672 2.912 20,720,000 2.8038 5.46%
2025-08-08 0 10.80 10.79 10.81 9.990 10.90 7,393,250 78,163,440 10.572 2.700 2.697 2.703 2.497 2.725 29,573,000 2.6431 7.36%
2025-08-07 0 10.06 10.04 10.07 8.840 10.50 10,144,500 100,418,080 9.8988 2.515 2.510 2.517 2.210 2.625 40,578,000 2.4747 13.67%
2025-08-06 0 8.850 8.840 8.850 8.450 9.020 4,472,000 39,058,420 8.7340 2.213 2.210 2.213 2.112 2.255 17,888,000 2.1835 4.61%
2025-08-05 0 8.460 8.450 8.470 8.390 8.560 2,123,224 18,045,766 8.4992 2.115 2.112 2.118 2.098 2.140 8,492,896 2.1248 -0.47%
2025-08-04 0 8.500 8.500 8.520 8.440 8.520 794,000 6,740,140 8.4888 2.125 2.125 2.130 2.110 2.130 3,176,000 2.1222 0.24%
2025-08-01 0 8.480 8.480 8.490 8.410 8.510 796,000 6,746,280 8.4752 2.120 2.120 2.122 2.102 2.128 3,184,000 2.1188 0.47%
2025-07-31 0 8.440 8.440 8.450 8.390 8.500 1,544,000 13,039,000 8.4449 2.110 2.110 2.112 2.098 2.125 6,176,000 2.1112 -0.71%
2025-07-30 0 8.500 8.500 8.530 8.340 8.630 1,938,000 16,505,540 8.5168 2.125 2.125 2.132 2.085 2.158 7,752,000 2.1292 1.07%
2025-07-29 0 8.410 8.370 8.410 8.200 8.570 1,862,327 15,762,030 8.4636 2.102 2.092 2.102 2.050 2.142 7,449,308 2.1159 -0.83%
2025-07-28 0 8.480 8.430 8.480 8.300 8.500 1,362,672 11,477,171 8.4225 2.120 2.108 2.120 2.075 2.125 5,450,688 2.1056 0.59%
2025-07-25 0 8.430 8.420 8.430 8.140 8.610 3,152,000 26,381,040 8.3696 2.108 2.105 2.108 2.035 2.152 12,608,000 2.0924 -2.32%
2025-07-24 0 8.630 8.630 8.650 8.540 9.320 2,684,000 23,787,100 8.8626 2.158 2.158 2.162 2.135 2.330 10,736,000 2.2156 -4.96%
2025-07-23 0 9.080 9.030 9.080 9.010 9.620 2,266,000 20,883,280 9.2159 2.270 2.257 2.270 2.253 2.405 9,064,000 2.3040 -6.39%
2025-07-22 0 9.700 9.390 9.700 9.390 9.790 2,640,000 25,479,300 9.6513 2.425 2.348 2.425 2.348 2.447 10,560,000 2.4128 0.62%
2025-07-21 0 9.640 9.620 9.650 9.300 10.06 5,811,550 56,343,207 9.6950 2.410 2.405 2.412 2.325 2.515 23,246,200 2.4238 -1.03%
2025-07-18 0 9.740 9.720 9.740 8.950 9.770 4,645,000 43,822,270 9.4343 2.435 2.430 2.435 2.237 2.443 18,580,000 2.3586 7.27%
2025-07-17 0 9.080 9.000 9.080 8.230 9.100 3,278,000 28,548,520 8.7091 2.270 2.250 2.270 2.057 2.275 13,112,000 2.1773 7.46%
2025-07-16 0 8.450 8.450 8.500 8.370 8.820 5,920,000 50,779,240 8.5776 2.112 2.112 2.125 2.092 2.205 23,680,000 2.1444 -0.59%
2025-07-15 0 8.500 8.500 8.520 7.690 9.110 15,452,000 127,740,840 8.2669 2.125 2.125 2.130 1.923 2.277 61,808,000 2.0667 9.68%
2025-07-14 0 7.750 7.740 7.750 7.600 7.780 862,000 6,636,820 7.6993 1.938 1.935 1.938 1.900 1.945 3,448,000 1.9248 0.91%
2025-07-11 0 7.680 7.640 7.680 7.570 7.820 770,000 5,883,820 7.6413 1.920 1.910 1.920 1.893 1.955 3,080,000 1.9103 -1.03%
2025-07-10 0 7.760 7.710 7.760 7.660 7.880 1,094,000 8,505,080 7.7743 1.940 1.928 1.940 1.915 1.970 4,376,000 1.9436 -1.15%
2025-07-09 0 7.850 7.850 7.860 7.410 8.120 4,412,000 34,341,920 7.7838 1.962 1.962 1.965 1.852 2.030 17,648,000 1.9459 3.84%
2025-07-08 0 7.560 7.550 7.620 7.330 7.870 4,385,560 33,322,791 7.5983 1.890 1.888 1.905 1.832 1.967 17,542,240 1.8996 2.16%
2025-07-07 0 7.400 7.360 7.400 7.310 7.410 1,554,000 11,459,240 7.3740 1.850 1.840 1.850 1.827 1.852 6,216,000 1.8435 0.41%
2025-07-04 0 7.370 7.300 7.380 7.300 7.480 1,076,000 7,945,200 7.3840 1.842 1.825 1.845 1.825 1.870 4,304,000 1.8460 -0.81%
2025-07-03 0 7.430 7.420 7.430 7.100 7.440 1,720,000 12,613,820 7.3336 1.857 1.855 1.857 1.775 1.860 6,880,000 1.8334 2.48%
2025-07-02 0 7.250 7.210 7.250 7.060 7.460 3,374,000 24,523,660 7.2684 1.813 1.803 1.813 1.765 1.865 13,496,000 1.8171 2.69%
2025-06-30 0 7.060 7.060 7.070 7.030 7.070 960,000 6,777,480 7.0599 1.765 1.765 1.768 1.758 1.768 3,840,000 1.7650 -0.14%
2025-06-27 0 7.070 7.050 7.080 7.030 7.080 1,154,000 8,142,860 7.0562 1.768 1.763 1.770 1.758 1.770 4,616,000 1.7641 -0.28%
2025-06-26 0 7.090 7.060 7.090 7.050 7.120 964,000 6,820,520 7.0752 1.773 1.765 1.773 1.763 1.780 3,856,000 1.7688 0.14%
2025-06-25 0 7.080 7.070 7.080 7.040 7.140 1,558,000 11,045,320 7.0894 1.770 1.768 1.770 1.760 1.785 6,232,000 1.7724 0.28%
2025-06-24 0 7.060 7.050 7.060 7.030 7.150 2,272,000 16,099,860 7.0862 1.765 1.763 1.765 1.758 1.788 9,088,000 1.7716 -0.14%
2025-06-23 0 7.070 7.050 7.070 7.020 7.080 884,000 6,240,320 7.0592 1.768 1.763 1.768 1.755 1.770 3,536,000 1.7648 -0.42%
2025-06-20 0 7.100 7.030 7.100 7.030 7.100 2,502,000 17,716,320 7.0809 1.775 1.758 1.775 1.758 1.775 10,008,000 1.7702 1.00%
2025-06-19 0 7.030 7.030 7.060 7.030 7.060 988,000 6,963,060 7.0476 1.758 1.758 1.765 1.758 1.765 3,952,000 1.7619 -0.28%
2025-06-18 0 7.050 7.040 7.060 7.030 7.070 936,000 6,602,840 7.0543 1.763 1.760 1.765 1.758 1.768 3,744,000 1.7636 0.00%
2025-06-17 0 7.050 7.040 7.070 7.030 7.120 954,000 6,737,960 7.0629 1.763 1.760 1.768 1.758 1.780 3,816,000 1.7657 -0.14%
2025-06-16 0 7.060 7.060 7.070 7.000 7.100 2,154,000 15,220,260 7.0660 1.765 1.765 1.768 1.750 1.775 8,616,000 1.7665 0.00%
2025-06-13 0 7.060 7.030 7.060 7.040 7.090 994,000 7,035,340 7.0778 1.765 1.758 1.765 1.760 1.773 3,976,000 1.7695 -0.14%
2025-06-12 0 7.070 7.040 7.070 7.030 7.140 1,706,000 12,099,980 7.0926 1.768 1.760 1.768 1.758 1.785 6,824,000 1.7732 0.14%
2025-06-11 0 7.060 7.030 7.060 6.990 7.080 1,018,000 7,179,980 7.0530 1.765 1.758 1.765 1.747 1.770 4,072,000 1.7633 0.00%
2025-06-10 0 7.060 7.050 7.080 7.040 7.120 966,000 6,832,780 7.0733 1.765 1.763 1.770 1.760 1.780 3,864,000 1.7683 -0.42%
2025-06-09 0 7.090 7.080 7.120 7.080 7.150 948,000 6,734,840 7.1043 1.773 1.770 1.780 1.770 1.788 3,792,000 1.7761 0.00%
2025-06-06 0 7.090 7.090 7.120 7.070 7.130 984,000 6,990,960 7.1046 1.773 1.773 1.780 1.768 1.783 3,936,000 1.7762 -0.84%
2025-06-05 0 7.150 7.130 7.150 7.110 7.210 1,228,000 8,794,780 7.1619 1.788 1.783 1.788 1.778 1.803 4,912,000 1.7905 0.14%
2025-06-04 0 7.140 7.110 7.140 7.070 7.140 1,014,000 7,202,620 7.1032 1.785 1.778 1.785 1.768 1.785 4,056,000 1.7758 0.42%
2025-06-03 0 7.110 7.090 7.110 7.070 7.230 1,812,000 12,924,500 7.1327 1.778 1.773 1.778 1.768 1.808 7,248,000 1.7832 -0.97%
2025-06-02 0 7.180 7.160 7.180 7.060 7.200 1,182,000 8,403,340 7.1094 1.795 1.790 1.795 1.765 1.800 4,728,000 1.7774 1.13%
2025-05-30 0 7.100 7.100 7.130 7.090 7.160 1,505,998 10,722,205 7.1197 1.775 1.775 1.783 1.773 1.790 6,023,992 1.7799 0.00%
2025-05-29 0 7.100 7.090 7.100 7.070 7.170 1,176,000 8,353,660 7.1035 1.775 1.773 1.775 1.768 1.793 4,704,000 1.7759 -0.28%
2025-05-28 0 7.120 7.100 7.120 7.110 7.220 1,146,000 8,205,700 7.1603 1.780 1.775 1.780 1.778 1.805 4,584,000 1.7901 -0.28%
2025-05-27 0 7.140 7.110 7.140 7.050 7.150 1,116,000 7,934,640 7.1099 1.785 1.778 1.785 1.763 1.788 4,464,000 1.7775 0.28%
2025-05-26 0 7.120 7.090 7.120 7.050 7.130 1,210,000 8,575,140 7.0869 1.780 1.773 1.780 1.763 1.783 4,840,000 1.7717 0.42%
2025-05-23 0 7.090 7.070 7.090 7.050 7.100 962,000 6,808,420 7.0774 1.773 1.768 1.773 1.763 1.775 3,848,000 1.7693 0.14%
2025-05-22 0 7.080 7.070 7.080 7.060 7.170 1,094,000 7,786,672 7.1176 1.770 1.768 1.770 1.765 1.793 4,376,000 1.7794 -0.28%
2025-05-21 0 7.100 7.090 7.100 7.030 7.190 1,721,503 12,206,710 7.0907 1.775 1.773 1.775 1.758 1.798 6,886,012 1.7727 -0.14%
2025-05-20 0 7.110 7.090 7.110 7.020 7.200 960,000 6,822,400 7.1067 1.778 1.773 1.778 1.755 1.800 3,840,000 1.7767 0.00%
2025-05-19 0 7.110 7.100 7.110 7.110 7.370 1,828,000 13,283,090 7.2665 1.778 1.775 1.778 1.778 1.842 7,312,000 1.8166 -3.27%
2025-05-16 0 7.350 7.290 7.350 7.240 7.370 2,216,000 16,193,660 7.3076 1.837 1.822 1.837 1.810 1.842 8,864,000 1.8269 0.27%
2025-05-15 0 7.330 7.300 7.330 7.290 7.470 938,000 6,889,740 7.3451 1.832 1.825 1.832 1.822 1.867 3,752,000 1.8363 -0.81%
2025-05-14 0 7.390 7.350 7.390 7.300 7.590 2,766,000 20,463,660 7.3983 1.847 1.837 1.847 1.825 1.898 11,064,000 1.8496 -1.47%
2025-05-13 0 7.500 7.460 7.500 7.200 7.530 2,186,000 15,987,840 7.3137 1.875 1.865 1.875 1.800 1.883 8,744,000 1.8284 4.17%
2025-05-12 0 7.200 7.180 7.200 7.110 7.240 2,442,000 17,513,840 7.1719 1.800 1.795 1.800 1.778 1.810 9,768,000 1.7930 1.41%
2025-05-09 0 7.100 7.090 7.100 7.070 7.190 1,366,000 9,718,000 7.1142 1.775 1.773 1.775 1.768 1.798 5,464,000 1.7786 -0.14%
2025-05-08 0 7.110 7.100 7.120 7.030 7.120 1,472,500 10,443,770 7.0925 1.778 1.775 1.780 1.758 1.780 5,890,000 1.7731 0.14%
2025-05-07 0 7.100 7.070 7.100 7.070 7.190 1,204,000 8,566,580 7.1151 1.775 1.768 1.775 1.768 1.798 4,816,000 1.7788 -0.14%
2025-05-06 0 7.110 7.080 7.110 7.050 7.130 2,812,000 19,954,690 7.0963 1.778 1.770 1.778 1.763 1.783 11,248,000 1.7741 0.00%
2025-05-02 0 7.110 7.090 7.110 7.080 7.170 1,142,000 8,113,920 7.1050 1.778 1.773 1.778 1.770 1.793 4,568,000 1.7763 0.42%
2025-04-30 0 7.080 7.080 7.110 6.990 7.160 1,340,000 9,500,280 7.0898 1.770 1.770 1.778 1.747 1.790 5,360,000 1.7724 0.28%
2025-04-29 0 7.060 7.060 7.080 7.050 7.130 1,266,000 8,967,880 7.0836 1.765 1.765 1.770 1.763 1.783 5,064,000 1.7709 -0.84%
2025-04-28 0 7.120 7.090 7.120 7.040 7.150 1,378,000 9,801,540 7.1129 1.780 1.773 1.780 1.760 1.788 5,512,000 1.7782 -0.14%
2025-04-25 0 7.130 7.090 7.130 7.090 7.160 940,000 6,684,980 7.1117 1.783 1.773 1.783 1.773 1.790 3,760,000 1.7779 0.14%
2025-04-24 0 7.120 7.110 7.130 7.060 7.190 866,000 6,177,420 7.1333 1.780 1.778 1.783 1.765 1.798 3,464,000 1.7833 -0.84%
2025-04-23 0 7.180 7.130 7.180 7.120 7.220 1,092,000 7,803,160 7.1458 1.795 1.783 1.795 1.780 1.805 4,368,000 1.7864 0.14%
2025-04-22 0 7.170 7.120 7.180 7.040 7.310 1,518,000 10,821,880 7.1290 1.793 1.780 1.795 1.760 1.827 6,072,000 1.7823 0.56%
2025-04-17 0 7.130 7.080 7.140 6.960 7.130 1,086,000 7,610,640 7.0080 1.783 1.770 1.785 1.740 1.783 4,344,000 1.7520 1.57%
2025-04-16 0 7.020 6.950 7.020 6.940 7.030 942,000 6,579,640 6.9848 1.755 1.737 1.755 1.735 1.758 3,768,000 1.7462 0.00%
2025-04-15 0 7.020 7.010 7.020 7.010 7.130 1,142,000 8,074,420 7.0704 1.755 1.753 1.755 1.753 1.783 4,568,000 1.7676 -1.40%
2025-04-14 0 7.120 7.070 7.120 7.030 7.120 1,292,000 9,116,600 7.0562 1.780 1.768 1.780 1.758 1.780 5,168,000 1.7640 0.56%
2025-04-11 0 7.080 7.010 7.090 6.930 7.080 1,246,000 8,730,899 7.0071 1.770 1.753 1.773 1.732 1.770 4,984,000 1.7518 0.71%
2025-04-10 0 7.030 6.980 7.030 6.830 7.090 1,662,000 11,643,340 7.0056 1.758 1.745 1.758 1.707 1.773 6,648,000 1.7514 -0.85%
2025-04-09 0 7.090 7.020 7.100 6.610 7.130 1,194,000 8,273,980 6.9296 1.773 1.755 1.775 1.653 1.783 4,776,000 1.7324 5.98%
2025-04-08 0 6.690 6.690 6.700 6.670 6.970 1,938,000 13,242,420 6.8330 1.673 1.673 1.675 1.668 1.742 7,752,000 1.7083 -2.90%
2025-04-07 0 6.890 6.840 6.900 6.710 7.130 4,192,000 28,820,220 6.8751 1.722 1.710 1.725 1.678 1.783 16,768,000 1.7188 -3.64%
2025-04-03 0 7.150 7.120 7.150 7.100 7.160 926,000 6,600,040 7.1275 1.788 1.780 1.788 1.775 1.790 3,704,000 1.7819 -0.42%
2025-04-02 0 7.180 7.120 7.180 7.100 7.190 1,166,000 8,323,860 7.1388 1.795 1.780 1.795 1.775 1.798 4,664,000 1.7847 0.42%
2025-04-01 0 7.150 7.110 7.150 7.060 7.160 1,516,000 10,792,720 7.1192 1.788 1.778 1.788 1.765 1.790 6,064,000 1.7798 0.42%
2025-03-31 0 7.120 7.110 7.120 7.070 7.130 2,702,000 19,236,220 7.1193 1.780 1.778 1.780 1.768 1.783 10,808,000 1.7798 -0.14%
2025-03-28 0 7.130 7.100 7.130 7.050 7.140 1,260,000 8,934,620 7.0910 1.783 1.775 1.783 1.763 1.785 5,040,000 1.7727 0.56%
2025-03-27 0 7.090 7.070 7.090 7.040 7.110 1,628,000 11,531,300 7.0831 1.773 1.768 1.773 1.760 1.778 6,512,000 1.7708 -0.28%
2025-03-26 0 7.110 7.080 7.110 7.070 7.140 1,012,000 7,180,360 7.0952 1.778 1.770 1.778 1.768 1.785 4,048,000 1.7738 -0.14%
2025-03-25 0 7.120 7.100 7.120 7.050 7.130 960,125 6,828,800 7.1124 1.780 1.775 1.780 1.763 1.783 3,840,500 1.7781 0.14%
2025-03-24 0 7.110 7.080 7.120 7.030 7.230 1,504,000 10,699,080 7.1138 1.778 1.770 1.780 1.758 1.808 6,016,000 1.7784 -1.11%
2025-03-21 0 7.190 7.180 7.190 7.080 7.330 3,720,000 26,588,100 7.1473 1.798 1.795 1.798 1.770 1.832 14,880,000 1.7868 0.84%
2025-03-20 0 7.130 7.120 7.130 7.080 7.140 3,641,000 25,826,340 7.0932 1.783 1.780 1.783 1.770 1.785 14,564,000 1.7733 0.56%
2025-03-19 0 7.090 7.060 7.090 7.070 7.100 1,430,000 10,129,400 7.0835 1.773 1.765 1.773 1.768 1.775 5,720,000 1.7709 -0.14%
2025-03-18 0 7.100 7.090 7.100 7.070 7.120 1,058,000 7,504,660 7.0933 1.775 1.773 1.775 1.768 1.780 4,232,000 1.7733 0.00%
2025-03-17 0 7.100 7.070 7.100 7.060 7.130 1,886,000 13,376,220 7.0924 1.775 1.768 1.775 1.765 1.783 7,544,000 1.7731 -0.42%
2025-03-14 0 7.130 7.100 7.130 7.070 7.150 1,042,000 7,403,520 7.1051 1.783 1.775 1.783 1.768 1.788 4,168,000 1.7763 0.14%
2025-03-13 0 7.120 7.080 7.120 7.060 7.180 1,660,000 11,830,960 7.1271 1.780 1.770 1.780 1.765 1.795 6,640,000 1.7818 0.28%
2025-03-12 0 7.100 7.100 7.120 7.100 7.160 1,208,000 8,598,760 7.1182 1.775 1.775 1.780 1.775 1.790 4,832,000 1.7795 -0.70%
2025-03-11 0 7.150 7.110 7.150 7.050 7.180 1,408,000 9,983,340 7.0904 1.788 1.778 1.788 1.763 1.795 5,632,000 1.7726 0.28%
2025-03-10 0 7.130 7.090 7.130 7.070 7.190 1,183,625 8,415,036 7.1095 1.783 1.773 1.783 1.768 1.798 4,734,500 1.7774 0.42%
2025-03-07 0 7.100 7.100 7.150 7.070 7.180 1,378,000 9,818,520 7.1252 1.775 1.775 1.788 1.768 1.795 5,512,000 1.7813 -0.28%
2025-03-06 0 7.120 7.090 7.120 7.050 7.190 1,296,000 9,215,420 7.1107 1.780 1.773 1.780 1.763 1.798 5,184,000 1.7777 0.28%
2025-03-05 0 7.100 7.080 7.100 7.040 7.140 1,466,000 10,366,740 7.0714 1.775 1.770 1.775 1.760 1.785 5,864,000 1.7679 0.14%
2025-03-04 0 7.090 7.080 7.090 7.050 7.150 1,212,000 8,596,280 7.0926 1.773 1.770 1.773 1.763 1.788 4,848,000 1.7732 0.14%
2025-03-03 0 7.080 7.060 7.080 7.020 7.140 1,092,000 7,727,000 7.0760 1.770 1.765 1.770 1.755 1.785 4,368,000 1.7690 1.14%
2025-02-28 0 7.000 7.000 7.040 6.980 7.090 2,188,943 15,387,803 7.0298 1.750 1.750 1.760 1.745 1.773 8,755,772 1.7574 -0.85%
2025-02-27 0 7.060 7.060 7.070 7.050 7.140 1,178,000 8,330,340 7.0716 1.765 1.765 1.768 1.763 1.785 4,712,000 1.7679 -1.12%
2025-02-26 0 7.140 7.110 7.150 7.080 7.170 1,622,000 11,561,480 7.1279 1.785 1.778 1.788 1.770 1.793 6,488,000 1.7820 0.00%
2025-02-25 0 7.140 7.130 7.140 6.700 7.140 8,791,250 59,930,647 6.8171 1.785 1.783 1.785 1.675 1.785 35,165,000 1.7043 1.13%
2025-02-24 0 7.060 7.060 7.070 7.040 7.140 964,000 6,828,720 7.0837 1.765 1.765 1.768 1.760 1.785 3,856,000 1.7709 -0.14%
2025-02-21 0 7.070 7.040 7.070 7.030 7.090 1,208,000 8,532,914 7.0637 1.768 1.760 1.768 1.758 1.773 4,832,000 1.7659 -0.70%
2025-02-20 0 7.120 7.090 7.120 6.580 7.170 14,316,000 96,794,800 6.7613 1.780 1.773 1.780 1.645 1.793 57,264,000 1.6903 0.85%
2025-02-19 0 7.060 7.040 7.070 7.040 7.280 3,322,000 23,773,720 7.1564 1.765 1.760 1.768 1.760 1.820 13,288,000 1.7891 -2.22%
2025-02-18 0 7.220 7.180 7.230 7.070 7.220 4,505,124 32,181,186 7.1432 1.805 1.795 1.808 1.768 1.805 18,020,496 1.7858 0.28%
2025-02-17 0 7.200 7.150 7.200 7.090 7.210 2,180,000 15,623,020 7.1665 1.800 1.788 1.800 1.773 1.803 8,720,000 1.7916 0.98%
2025-02-14 0 7.130 7.110 7.130 7.100 7.270 2,038,000 14,552,000 7.1403 1.783 1.778 1.783 1.775 1.817 8,152,000 1.7851 -1.52%
2025-02-13 0 7.240 7.210 7.240 7.070 7.250 2,002,000 14,338,800 7.1622 1.810 1.803 1.810 1.768 1.813 8,008,000 1.7906 1.83%
2025-02-12 0 7.110 7.060 7.120 7.070 7.190 1,176,000 8,359,000 7.1080 1.778 1.765 1.780 1.768 1.798 4,704,000 1.7770 -0.42%
2025-02-11 0 7.140 7.100 7.140 7.070 7.170 3,636,000 25,414,620 6.9897 1.785 1.775 1.785 1.768 1.793 14,544,000 1.7474 0.00%
2025-02-10 0 7.140 7.100 7.140 7.060 7.140 1,188,000 8,442,660 7.1066 1.785 1.775 1.785 1.765 1.785 4,752,000 1.7767 0.28%
2025-02-07 0 7.120 7.090 7.120 7.040 7.180 952,000 6,749,740 7.0901 1.780 1.773 1.780 1.760 1.795 3,808,000 1.7725 0.14%
2025-02-06 0 7.110 7.080 7.110 7.030 7.130 1,198,000 8,478,460 7.0772 1.778 1.770 1.778 1.758 1.783 4,792,000 1.7693 0.00%
2025-02-05 0 7.110 7.070 7.110 7.040 7.200 1,128,000 8,010,080 7.1011 1.778 1.768 1.778 1.760 1.800 4,512,000 1.7753 0.00%
2025-02-04 0 7.110 7.060 7.110 7.050 7.180 1,800,000 12,770,900 7.0949 1.778 1.765 1.778 1.763 1.795 7,200,000 1.7737 -0.97%
2025-02-03 0 7.180 7.150 7.180 7.090 7.230 2,560,000 18,286,100 7.1430 1.795 1.788 1.795 1.773 1.808 10,240,000 1.7858 0.42%
2025-01-28 0 7.150 7.150 7.160 7.140 7.200 334,000 2,392,600 7.1635 1.788 1.788 1.790 1.785 1.800 1,336,000 1.7909 -0.56%
2025-01-27 0 7.190 7.170 7.190 7.150 7.190 1,832,000 13,149,260 7.1775 1.798 1.793 1.798 1.788 1.798 7,328,000 1.7944 0.28%
2025-01-24 0 7.170 7.130 7.180 7.020 7.180 6,048,000 42,953,300 7.1021 1.793 1.783 1.795 1.755 1.795 24,192,000 1.7755 1.56%
2025-01-23 0 7.060 7.030 7.060 7.030 7.230 1,890,000 13,440,000 7.1111 1.765 1.758 1.765 1.758 1.808 7,560,000 1.7778 -1.67%
2025-01-22 0 7.180 7.080 7.210 7.050 7.180 1,176,000 8,333,500 7.0863 1.795 1.770 1.803 1.763 1.795 4,704,000 1.7716 1.41%
2025-01-21 0 7.080 7.060 7.080 7.030 7.150 864,000 6,118,400 7.0815 1.770 1.765 1.770 1.758 1.788 3,456,000 1.7704 0.14%
2025-01-20 0 7.070 7.040 7.070 7.010 7.270 1,548,000 10,969,680 7.0864 1.768 1.760 1.768 1.753 1.817 6,192,000 1.7716 -2.08%
2025-01-17 0 7.220 7.190 7.220 7.120 7.270 1,880,000 13,488,120 7.1745 1.805 1.798 1.805 1.780 1.817 7,520,000 1.7936 0.14%
2025-01-16 0 7.210 7.180 7.210 7.060 7.230 1,382,000 9,873,560 7.1444 1.803 1.795 1.803 1.765 1.808 5,528,000 1.7861 2.27%
2025-01-15 0 7.050 7.050 7.060 7.050 7.170 1,500,000 10,635,700 7.0905 1.763 1.763 1.765 1.763 1.793 6,000,000 1.7726 -1.12%
2025-01-14 0 7.130 7.100 7.130 7.090 7.200 1,704,000 12,165,920 7.1396 1.783 1.775 1.783 1.773 1.800 6,816,000 1.7849 -0.83%
2025-01-13 0 7.190 7.110 7.190 7.070 7.190 1,398,000 9,944,420 7.1133 1.798 1.778 1.798 1.768 1.798 5,592,000 1.7783 0.56%
2025-01-10 0 7.150 7.100 7.200 7.050 7.190 3,100,000 22,029,120 7.1062 1.788 1.775 1.800 1.763 1.798 12,400,000 1.7765 0.28%
2025-01-09 0 7.130 7.120 7.140 7.120 7.240 1,048,000 7,502,780 7.1591 1.783 1.780 1.785 1.780 1.810 4,192,000 1.7898 -1.11%
2025-01-08 0 7.210 7.150 7.220 7.120 7.220 996,000 7,132,180 7.1608 1.803 1.788 1.805 1.780 1.805 3,984,000 1.7902 0.00%
2025-01-07 0 7.210 7.150 7.210 7.130 7.240 1,256,000 9,008,840 7.1726 1.803 1.788 1.803 1.783 1.810 5,024,000 1.7932 0.14%
2025-01-06 0 7.200 7.150 7.210 7.160 7.280 1,104,000 7,940,700 7.1927 1.800 1.788 1.803 1.790 1.820 4,416,000 1.7982 -0.55%
2025-01-03 0 7.240 7.170 7.240 7.120 7.240 1,088,000 7,809,380 7.1777 1.810 1.793 1.810 1.780 1.810 4,352,000 1.7944 0.42%
2025-01-02 0 7.210 7.170 7.210 7.180 7.400 1,310,000 9,513,900 7.2625 1.803 1.793 1.803 1.795 1.850 5,240,000 1.8156 -2.57%
2024-12-31 0 7.400 7.370 7.400 7.100 7.400 576,000 4,181,520 7.2596 1.850 1.842 1.850 1.775 1.850 2,304,000 1.8149 2.21%
2024-12-30 0 7.240 7.200 7.240 7.140 7.240 1,194,000 8,582,720 7.1882 1.810 1.800 1.810 1.785 1.810 4,776,000 1.7971 0.14%
2024-12-27 0 7.230 7.180 7.230 7.140 7.230 2,176,000 15,612,960 7.1751 1.808 1.795 1.808 1.785 1.808 8,704,000 1.7938 0.42%
2024-12-24 0 7.200 7.160 7.200 7.130 7.240 930,000 6,672,000 7.1742 1.800 1.790 1.800 1.783 1.810 3,720,000 1.7935 0.00%
2024-12-23 0 7.200 7.140 7.210 7.150 7.230 1,018,000 7,304,560 7.1754 1.800 1.785 1.803 1.788 1.808 4,072,000 1.7939 0.14%
2024-12-20 0 7.190 7.160 7.190 7.130 7.200 918,000 6,582,220 7.1702 1.798 1.790 1.798 1.783 1.800 3,672,000 1.7925 0.28%
2024-12-19 0 7.170 7.130 7.170 7.120 7.250 1,326,000 9,502,920 7.1666 1.793 1.783 1.793 1.780 1.813 5,304,000 1.7917 -0.14%
2024-12-18 0 7.180 7.150 7.180 7.090 7.280 1,218,000 8,727,000 7.1650 1.795 1.788 1.795 1.773 1.820 4,872,000 1.7913 0.70%
2024-12-17 0 7.130 7.060 7.130 7.030 7.190 1,456,000 10,310,440 7.0813 1.783 1.765 1.783 1.758 1.798 5,824,000 1.7703 0.14%
2024-12-16 0 7.120 7.080 7.130 7.040 7.230 1,496,320 10,632,776 7.1060 1.780 1.770 1.783 1.760 1.808 5,985,280 1.7765 -0.97%
2024-12-13 0 7.190 7.150 7.190 7.150 7.330 1,842,000 13,241,580 7.1887 1.798 1.788 1.798 1.788 1.832 7,368,000 1.7972 -0.83%
2024-12-12 0 7.250 7.110 7.250 7.030 7.350 1,528,000 10,927,540 7.1515 1.813 1.778 1.813 1.758 1.837 6,112,000 1.7879 0.00%
2024-12-11 0 7.250 7.220 7.250 7.180 7.310 1,994,000 14,408,240 7.2258 1.813 1.805 1.813 1.795 1.827 7,976,000 1.8064 0.14%
2024-12-10 0 7.240 7.210 7.240 7.190 7.320 1,064,000 7,702,240 7.2389 1.810 1.803 1.810 1.798 1.830 4,256,000 1.8097 0.14%
2024-12-09 0 7.230 7.160 7.230 7.150 7.280 1,104,000 7,942,780 7.1945 1.808 1.790 1.808 1.788 1.820 4,416,000 1.7986 0.56%
2024-12-06 0 7.190 7.180 7.220 7.160 7.320 1,098,000 7,935,460 7.2272 1.798 1.795 1.805 1.790 1.830 4,392,000 1.8068 -1.78%
2024-12-05 0 7.320 7.240 7.320 7.160 7.340 1,112,000 8,063,380 7.2512 1.830 1.810 1.830 1.790 1.835 4,448,000 1.8128 0.14%
2024-12-04 0 7.310 7.260 7.310 7.190 7.320 1,038,500 7,551,370 7.2714 1.827 1.815 1.827 1.798 1.830 4,154,000 1.8179 0.14%
2024-12-03 0 7.300 7.150 7.300 7.110 7.310 2,635,816 18,935,209 7.1838 1.825 1.788 1.825 1.778 1.827 10,543,264 1.7960 1.67%
2024-12-02 0 7.180 7.170 7.220 7.070 7.290 2,176,000 15,603,520 7.1707 1.795 1.793 1.805 1.768 1.822 8,704,000 1.7927 -0.69%
2024-11-29 0 7.230 7.210 7.240 7.180 7.350 1,352,000 9,775,600 7.2305 1.808 1.803 1.810 1.795 1.837 5,408,000 1.8076 -0.41%
2024-11-28 0 7.260 7.210 7.310 7.200 7.340 1,848,000 13,385,640 7.2433 1.815 1.803 1.827 1.800 1.835 7,392,000 1.8108 -0.95%
2024-11-27 0 7.330 7.280 7.330 7.260 7.380 1,462,000 10,674,220 7.3011 1.832 1.820 1.832 1.815 1.845 5,848,000 1.8253 0.83%
2024-11-26 0 7.270 7.270 7.280 7.180 7.360 1,141,962 8,266,160 7.2386 1.817 1.817 1.820 1.795 1.840 4,567,848 1.8096 0.69%
2024-11-25 0 7.220 7.220 7.250 7.180 7.370 1,772,000 12,866,540 7.2610 1.805 1.805 1.813 1.795 1.842 7,088,000 1.8153 -1.77%
2024-11-22 0 7.350 7.140 7.350 7.110 7.350 1,484,000 10,625,660 7.1601 1.837 1.785 1.837 1.778 1.837 5,936,000 1.7900 2.51%
2024-11-21 0 7.170 7.140 7.170 7.030 7.370 1,230,000 8,852,740 7.1973 1.793 1.785 1.793 1.758 1.842 4,920,000 1.7993 -2.85%
2024-11-20 0 7.380 7.310 7.380 7.280 7.430 2,220,000 16,272,824 7.3301 1.845 1.827 1.845 1.820 1.857 8,880,000 1.8325 0.27%
2024-11-19 0 7.360 7.270 7.410 7.170 7.440 1,026,000 7,488,140 7.2984 1.840 1.817 1.852 1.793 1.860 4,104,000 1.8246 -0.67%
2024-11-18 0 7.410 7.380 7.410 7.200 7.430 1,310,000 9,661,900 7.3755 1.852 1.845 1.852 1.800 1.857 5,240,000 1.8439 0.14%
2024-11-15 0 7.400 7.400 7.430 7.280 7.440 1,394,000 10,265,480 7.3640 1.850 1.850 1.857 1.820 1.860 5,576,000 1.8410 0.14%
2024-11-14 0 7.390 7.350 7.390 7.250 7.420 1,258,000 9,222,540 7.3311 1.847 1.837 1.847 1.813 1.855 5,032,000 1.8328 1.37%
2024-11-13 0 7.290 7.220 7.290 7.050 7.290 1,666,000 11,896,300 7.1406 1.822 1.805 1.822 1.763 1.822 6,664,000 1.7852 1.96%
2024-11-12 0 7.150 7.150 7.170 7.150 7.340 3,222,000 23,309,980 7.2346 1.788 1.788 1.793 1.788 1.835 12,888,000 1.8087 -1.52%
2024-11-11 0 7.260 7.240 7.260 7.200 7.350 1,372,000 9,954,340 7.2553 1.815 1.810 1.815 1.800 1.837 5,488,000 1.8138 0.14%
2024-11-08 0 7.250 7.210 7.250 7.200 7.400 1,278,000 9,275,160 7.2576 1.813 1.803 1.813 1.800 1.850 5,112,000 1.8144 -0.82%
2024-11-07 0 7.310 7.230 7.330 7.190 7.420 2,090,000 15,262,440 7.3026 1.827 1.808 1.832 1.798 1.855 8,360,000 1.8257 -1.08%
2024-11-06 0 7.390 7.200 7.390 7.200 7.850 2,688,000 19,797,480 7.3651 1.847 1.800 1.847 1.800 1.962 10,752,000 1.8413 -4.40%
2024-11-05 0 7.730 7.680 7.730 7.450 7.850 3,308,000 25,375,060 7.6708 1.933 1.920 1.933 1.862 1.962 13,232,000 1.9177 2.93%
2024-11-04 0 7.510 7.470 7.510 7.160 7.510 3,344,000 24,625,640 7.3641 1.878 1.867 1.878 1.790 1.878 13,376,000 1.8410 3.30%
2024-11-01 0 7.270 7.190 7.300 7.190 7.540 1,899,000 13,972,050 7.3576 1.817 1.798 1.825 1.798 1.885 7,596,000 1.8394 -2.02%
2024-10-31 0 7.420 7.420 7.430 6.780 7.430 5,484,000 39,783,400 7.2544 1.855 1.855 1.857 1.695 1.857 21,936,000 1.8136 8.32%
2024-10-30 0 6.850 6.830 6.850 6.670 6.960 2,238,000 15,313,660 6.8426 1.712 1.707 1.712 1.668 1.740 8,952,000 1.7106 0.15%
2024-10-29 0 6.840 6.800 6.840 6.300 7.080 3,296,000 22,181,300 6.7298 1.710 1.700 1.710 1.575 1.770 13,184,000 1.6824 6.38%
2024-10-28 0 6.430 6.350 6.440 5.970 6.480 1,380,000 8,612,920 6.2412 1.607 1.587 1.610 1.492 1.620 5,520,000 1.5603 5.07%
2024-10-25 0 6.120 6.090 6.120 5.750 6.120 1,566,000 9,215,240 5.8846 1.530 1.523 1.530 1.438 1.530 6,264,000 1.4711 5.70%
2024-10-24 0 5.790 5.790 5.800 5.710 5.830 1,502,000 8,688,620 5.7847 1.447 1.447 1.450 1.428 1.457 6,008,000 1.4462 0.00%
2024-10-23 0 5.790 5.760 5.790 5.740 5.840 1,542,000 8,934,960 5.7944 1.447 1.440 1.447 1.435 1.460 6,168,000 1.4486 0.52%
2024-10-22 0 5.760 5.710 5.760 5.650 5.870 1,758,000 10,047,760 5.7154 1.440 1.428 1.440 1.413 1.467 7,032,000 1.4289 -0.86%
2024-10-21 0 5.810 5.730 5.820 5.680 5.840 2,442,000 14,121,040 5.7826 1.452 1.433 1.455 1.420 1.460 9,768,000 1.4456 2.29%
2024-10-18 0 5.680 5.670 5.680 5.610 5.690 3,060,000 17,217,260 5.6266 1.420 1.418 1.420 1.403 1.423 12,240,000 1.4066 1.25%
2024-10-17 0 5.610 5.570 5.610 5.550 5.640 1,312,000 7,353,392 5.6047 1.403 1.393 1.403 1.388 1.410 5,248,000 1.4012 0.72%
2024-10-16 0 5.570 5.560 5.570 5.490 5.630 1,561,125 8,700,497 5.5732 1.393 1.390 1.393 1.372 1.408 6,244,500 1.3933 0.91%
2024-10-15 0 5.520 5.470 5.520 5.370 5.790 1,403,000 7,789,020 5.5517 1.380 1.367 1.380 1.342 1.447 5,612,000 1.3879 -1.95%
2024-10-14 0 5.630 5.580 5.650 5.400 5.650 1,574,000 8,695,800 5.5247 1.408 1.395 1.413 1.350 1.413 6,296,000 1.3812 3.30%
2024-10-10 0 5.450 5.400 5.450 5.270 5.450 2,060,000 11,007,260 5.3433 1.362 1.350 1.362 1.317 1.362 8,240,000 1.3358 2.44%
2024-10-09 0 5.320 5.250 5.320 5.200 5.370 3,188,000 16,832,460 5.2799 1.330 1.313 1.330 1.300 1.342 12,752,000 1.3200 0.19%
2024-10-08 0 5.310 5.310 5.330 5.040 5.710 5,400,000 28,433,080 5.2654 1.327 1.327 1.332 1.260 1.428 21,600,000 1.3163 -4.67%
2024-10-07 0 5.570 5.570 5.690 5.530 5.700 5,190,000 29,022,080 5.5919 1.393 1.393 1.423 1.383 1.425 20,760,000 1.3980 0.54%
2024-10-04 0 5.540 5.540 5.560 5.340 5.660 4,892,000 27,119,360 5.5436 1.385 1.385 1.390 1.335 1.415 19,568,000 1.3859 3.17%
2024-10-03 0 5.370 5.340 5.370 5.040 5.390 1,880,000 9,771,840 5.1978 1.342 1.335 1.342 1.260 1.347 7,520,000 1.2994 2.68%
2024-10-02 0 5.230 5.230 5.250 5.230 5.370 1,244,000 6,565,140 5.2774 1.308 1.308 1.313 1.308 1.342 4,976,000 1.3194 -1.32%
2024-09-30 0 5.300 5.270 5.320 5.240 5.410 3,220,000 17,010,660 5.2828 1.325 1.317 1.330 1.310 1.352 12,880,000 1.3207 -0.75%
2024-09-27 0 5.340 5.280 5.340 5.270 5.400 2,160,000 11,470,980 5.3106 1.335 1.320 1.335 1.317 1.350 8,640,000 1.3277 0.95%
2024-09-26 0 5.290 5.280 5.330 5.270 5.350 1,786,000 9,470,940 5.3029 1.322 1.320 1.332 1.317 1.337 7,144,000 1.3257 -0.19%
2024-09-25 0 5.300 5.270 5.300 5.080 5.370 4,542,000 23,785,076 5.2367 1.325 1.317 1.325 1.270 1.342 18,168,000 1.3092 1.73%
2024-09-24 0 5.210 5.210 5.250 5.210 5.530 10,464,000 55,972,700 5.3491 1.303 1.303 1.313 1.303 1.383 41,856,000 1.3373 -5.10%
2024-09-23 0 5.490 5.460 5.490 5.450 5.510 2,968,000 16,234,460 5.4698 1.372 1.365 1.372 1.362 1.378 11,872,000 1.3675 0.00%
2024-09-20 0 5.490 5.480 5.490 5.450 5.510 3,330,000 18,213,720 5.4696 1.372 1.370 1.372 1.362 1.378 13,320,000 1.3674 -0.54%
2024-09-19 0 5.520 5.440 5.520 5.420 5.520 3,054,000 16,695,620 5.4668 1.380 1.360 1.380 1.355 1.380 12,216,000 1.3667 0.18%
2024-09-17 0 5.510 5.470 5.510 5.440 5.520 3,010,000 16,505,200 5.4835 1.378 1.367 1.378 1.360 1.380 12,040,000 1.3709 0.55%
2024-09-16 0 5.480 5.470 5.480 5.400 5.490 3,240,000 17,645,080 5.4460 1.370 1.367 1.370 1.350 1.372 12,960,000 1.3615 0.74%
2024-09-13 0 5.440 5.420 5.450 5.380 5.450 3,476,000 18,819,100 5.4140 1.360 1.355 1.362 1.345 1.362 13,904,000 1.3535 0.37%
2024-09-12 0 5.420 5.390 5.430 5.350 5.440 3,180,000 17,118,280 5.3831 1.355 1.347 1.357 1.337 1.360 12,720,000 1.3458 0.37%
2024-09-11 0 5.400 5.370 5.400 5.320 5.420 2,221,570 11,924,056 5.3674 1.350 1.342 1.350 1.330 1.355 8,886,280 1.3419 0.37%
2024-09-10 0 5.380 5.360 5.380 5.340 5.380 2,824,000 15,130,080 5.3577 1.345 1.340 1.345 1.335 1.345 11,296,000 1.3394 0.00%
2024-09-09 0 5.380 5.350 5.380 5.340 5.450 3,120,000 16,716,180 5.3578 1.345 1.337 1.345 1.335 1.362 12,480,000 1.3394 -0.19%
2024-09-05 0 5.390 5.350 5.390 5.320 5.390 3,068,000 16,350,900 5.3295 1.347 1.337 1.347 1.330 1.347 12,272,000 1.3324 0.75%
2024-09-04 0 5.350 5.320 5.360 5.300 5.360 2,868,000 15,256,080 5.3194 1.337 1.330 1.340 1.325 1.340 11,472,000 1.3299 0.19%
2024-09-03 0 5.340 5.300 5.340 5.300 5.360 3,110,000 16,558,360 5.3242 1.335 1.325 1.335 1.325 1.340 12,440,000 1.3311 0.19%
2024-09-02 0 5.330 5.320 5.330 5.290 5.400 2,836,000 15,093,540 5.3221 1.332 1.330 1.332 1.322 1.350 11,344,000 1.3305 -0.19%
2024-08-30 0 5.340 5.310 5.340 5.290 5.390 2,528,400 13,484,096 5.3331 1.335 1.327 1.335 1.322 1.347 10,113,600 1.3333 0.00%
2024-08-29 0 5.340 5.330 5.340 5.320 5.390 2,260,000 12,098,560 5.3533 1.335 1.332 1.335 1.330 1.347 9,040,000 1.3383 -0.56%
2024-08-28 0 5.370 5.360 5.370 5.340 5.420 2,242,000 12,031,540 5.3664 1.342 1.340 1.342 1.335 1.355 8,968,000 1.3416 -0.56%
2024-08-27 0 5.400 5.370 5.400 5.300 5.400 1,940,000 10,338,780 5.3293 1.350 1.342 1.350 1.325 1.350 7,760,000 1.3323 1.12%
2024-08-26 0 5.340 5.310 5.340 5.300 5.340 1,952,000 10,373,820 5.3145 1.335 1.327 1.335 1.325 1.335 7,808,000 1.3286 0.00%
2024-08-23 0 5.340 5.310 5.350 5.280 5.350 2,138,000 11,325,960 5.2975 1.335 1.327 1.337 1.320 1.337 8,552,000 1.3244 0.00%
2024-08-22 0 5.340 5.300 5.350 5.290 5.390 1,914,000 10,198,280 5.3283 1.335 1.325 1.337 1.322 1.347 7,656,000 1.3321 -0.56%
2024-08-21 0 5.370 5.360 5.370 5.270 5.390 2,034,000 10,800,280 5.3099 1.342 1.340 1.342 1.317 1.347 8,136,000 1.3275 0.94%
2024-08-20 0 5.320 5.280 5.320 5.260 5.320 1,944,000 10,271,880 5.2839 1.330 1.320 1.330 1.315 1.330 7,776,000 1.3210 0.38%
2024-08-19 0 5.300 5.240 5.310 5.260 5.330 1,524,000 8,045,500 5.2792 1.325 1.310 1.327 1.315 1.332 6,096,000 1.3198 0.38%
2024-08-16 0 5.280 5.250 5.290 5.230 5.290 1,562,000 8,209,284 5.2556 1.320 1.313 1.322 1.308 1.322 6,248,000 1.3139 0.57%
2024-08-15 0 5.250 5.200 5.260 5.200 5.260 1,584,000 8,281,340 5.2281 1.313 1.300 1.315 1.300 1.315 6,336,000 1.3070 0.00%
2024-08-14 0 5.250 5.240 5.250 5.230 5.330 1,540,000 8,128,960 5.2785 1.313 1.310 1.313 1.308 1.332 6,160,000 1.3196 -0.76%
2024-08-13 0 5.290 5.290 5.330 5.270 5.320 1,600,000 8,474,040 5.2963 1.322 1.322 1.332 1.317 1.330 6,400,000 1.3241 -0.38%
2024-08-12 0 5.310 5.270 5.310 5.260 5.360 1,720,000 9,114,700 5.2992 1.327 1.317 1.327 1.315 1.340 6,880,000 1.3248 0.19%
2024-08-09 0 5.300 5.270 5.310 5.260 5.330 1,892,000 10,008,660 5.2900 1.325 1.317 1.327 1.315 1.332 7,568,000 1.3225 -0.38%
2024-08-08 0 5.320 5.260 5.320 5.220 5.360 1,646,000 8,656,160 5.2589 1.330 1.315 1.330 1.305 1.340 6,584,000 1.3147 1.14%
2024-08-07 0 5.260 5.260 5.280 5.200 5.290 1,554,000 8,149,660 5.2443 1.315 1.315 1.320 1.300 1.322 6,216,000 1.3111 0.38%
2024-08-06 0 5.240 5.220 5.240 5.180 5.300 1,610,000 8,408,140 5.2224 1.310 1.305 1.310 1.295 1.325 6,440,000 1.3056 0.38%
2024-08-05 0 5.220 5.220 5.230 5.150 5.320 1,634,000 8,517,280 5.2125 1.305 1.305 1.308 1.288 1.330 6,536,000 1.3031 -0.76%
2024-08-02 0 5.260 5.260 5.270 5.240 5.340 1,666,000 8,802,820 5.2838 1.315 1.315 1.317 1.310 1.335 6,664,000 1.3210 -0.94%
2024-08-01 0 5.310 5.300 5.310 5.250 5.380 1,364,000 7,224,620 5.2966 1.327 1.325 1.327 1.313 1.345 5,456,000 1.3242 -0.75%
2024-07-31 0 5.350 5.290 5.350 5.220 5.350 1,580,000 8,361,960 5.2924 1.337 1.322 1.337 1.305 1.337 6,320,000 1.3231 1.13%
2024-07-30 0 5.290 5.270 5.290 5.200 5.360 2,005,000 10,621,070 5.2973 1.322 1.317 1.322 1.300 1.340 8,020,000 1.3243 0.19%
2024-07-29 0 5.280 5.240 5.280 5.220 5.300 892,000 4,680,020 5.2467 1.320 1.310 1.320 1.305 1.325 3,568,000 1.3117 1.15%
2024-07-26 0 5.220 5.200 5.220 5.150 5.240 1,504,000 7,835,680 5.2099 1.305 1.300 1.305 1.288 1.310 6,016,000 1.3025 0.19%
2024-07-25 0 5.210 5.210 5.220 5.180 5.300 882,000 4,598,660 5.2139 1.303 1.303 1.305 1.295 1.325 3,528,000 1.3035 -0.57%
2024-07-24 0 5.240 5.190 5.240 5.200 5.300 1,520,000 7,978,060 5.2487 1.310 1.298 1.310 1.300 1.325 6,080,000 1.3122 -0.19%
2024-07-23 0 5.250 5.230 5.250 5.240 5.330 1,088,000 5,735,520 5.2716 1.313 1.308 1.313 1.310 1.332 4,352,000 1.3179 -0.57%
2024-07-22 0 5.280 5.250 5.280 5.240 5.380 852,000 4,496,200 5.2772 1.320 1.313 1.320 1.310 1.345 3,408,000 1.3193 -0.38%
2024-07-19 0 5.300 5.250 5.310 5.240 5.310 756,000 3,977,660 5.2615 1.325 1.313 1.327 1.310 1.327 3,024,000 1.3154 0.57%
2024-07-18 0 5.270 5.240 5.270 5.250 5.440 894,000 4,725,560 5.2859 1.317 1.310 1.317 1.313 1.360 3,576,000 1.3215 -1.31%
2024-07-17 0 5.340 5.280 5.350 5.260 5.340 922,000 4,886,800 5.3002 1.335 1.320 1.337 1.315 1.335 3,688,000 1.3251 1.14%
2024-07-16 0 5.280 5.240 5.280 5.200 5.300 1,348,000 7,086,020 5.2567 1.320 1.310 1.320 1.300 1.325 5,392,000 1.3142 0.96%
2024-07-15 0 5.230 5.220 5.230 5.230 5.370 716,000 3,769,620 5.2648 1.308 1.305 1.308 1.308 1.342 2,864,000 1.3162 -1.69%
2024-07-12 0 5.320 5.300 5.320 5.240 5.370 828,000 4,386,180 5.2973 1.330 1.325 1.330 1.310 1.342 3,312,000 1.3243 1.33%
2024-07-11 0 5.250 5.200 5.250 5.140 5.260 790,000 4,107,800 5.1997 1.313 1.300 1.313 1.285 1.315 3,160,000 1.2999 1.55%
2024-07-10 0 5.170 5.140 5.170 5.030 5.220 1,041,785 5,362,641 5.1476 1.293 1.285 1.293 1.258 1.305 4,167,140 1.2869 0.39%
2024-07-09 0 5.150 5.130 5.160 5.140 5.410 1,036,000 5,416,960 5.2287 1.288 1.283 1.290 1.285 1.352 4,144,000 1.3072 -5.50%
2024-07-08 0 5.450 5.250 5.450 5.150 5.450 1,554,000 8,098,060 5.2111 1.362 1.313 1.362 1.288 1.362 6,216,000 1.3028 4.81%
2024-07-05 0 5.200 5.190 5.200 5.200 5.280 928,000 4,852,980 5.2295 1.300 1.298 1.300 1.300 1.320 3,712,000 1.3074 -0.95%
2024-07-04 0 5.250 5.240 5.250 5.240 5.360 892,000 4,705,820 5.2756 1.313 1.310 1.313 1.310 1.340 3,568,000 1.3189 -1.50%
2024-07-03 0 5.330 5.290 5.330 5.270 5.340 1,050,000 5,558,000 5.2933 1.332 1.322 1.332 1.317 1.335 4,200,000 1.3233 0.95%
2024-07-02 0 5.280 5.280 5.300 5.280 5.390 1,366,000 7,269,760 5.3219 1.320 1.320 1.325 1.320 1.347 5,464,000 1.3305 -1.86%
2024-06-28 0 5.380 5.330 5.380 5.320 5.380 2,108,000 11,276,980 5.3496 1.345 1.332 1.345 1.330 1.345 8,432,000 1.3374 0.75%
2024-06-27 0 5.340 5.320 5.380 5.300 5.360 1,208,000 6,443,360 5.3339 1.335 1.330 1.345 1.325 1.340 4,832,000 1.3335 -0.19%
2024-06-26 0 5.350 5.330 5.350 5.310 5.390 1,898,000 10,145,620 5.3454 1.337 1.332 1.337 1.327 1.347 7,592,000 1.3364 -0.74%
2024-06-25 0 5.390 5.350 5.390 5.300 5.390 1,220,000 6,530,980 5.3533 1.347 1.337 1.347 1.325 1.347 4,880,000 1.3383 0.37%
2024-06-24 0 5.370 5.320 5.370 5.250 5.370 1,208,000 6,425,360 5.3190 1.342 1.330 1.342 1.313 1.342 4,832,000 1.3298 0.94%
2024-06-21 0 5.320 5.320 5.350 5.300 5.380 2,402,000 12,829,900 5.3413 1.330 1.330 1.337 1.325 1.345 9,608,000 1.3353 -0.37%
2024-06-20 0 5.340 5.330 5.340 5.320 5.480 1,190,000 6,406,100 5.3833 1.335 1.332 1.335 1.330 1.370 4,760,000 1.3458 -2.73%
2024-06-19 0 5.490 5.440 5.490 5.380 5.510 1,370,000 7,468,180 5.4512 1.372 1.360 1.372 1.345 1.378 5,480,000 1.3628 0.73%
2024-06-18 0 5.450 5.400 5.460 5.350 5.500 1,358,000 7,318,040 5.3888 1.362 1.350 1.365 1.337 1.375 5,432,000 1.3472 1.87%
2024-06-17 0 5.350 5.330 5.350 5.300 5.370 2,502,000 13,356,180 5.3382 1.337 1.332 1.337 1.325 1.342 10,008,000 1.3346 0.38%
2024-06-14 0 5.330 5.320 5.330 5.290 5.350 1,202,000 6,394,620 5.3200 1.332 1.330 1.332 1.322 1.337 4,808,000 1.3300 0.76%
2024-06-13 0 5.290 5.270 5.300 5.200 5.300 1,892,000 9,974,660 5.2720 1.322 1.317 1.325 1.300 1.325 7,568,000 1.3180 0.76%
2024-06-12 0 5.250 5.230 5.250 5.240 5.280 912,000 4,801,040 5.2643 1.313 1.308 1.313 1.310 1.320 3,648,000 1.3161 -0.19%
2024-06-11 0 5.260 5.250 5.260 5.240 5.310 1,082,000 5,709,660 5.2770 1.315 1.313 1.315 1.310 1.327 4,328,000 1.3192 -0.38%
2024-06-07 0 5.280 5.250 5.280 5.230 5.280 1,324,000 6,966,960 5.2621 1.320 1.313 1.320 1.308 1.320 5,296,000 1.3155 0.76%
2024-06-06 0 5.240 5.220 5.250 5.230 5.290 704,000 3,701,820 5.2583 1.310 1.305 1.313 1.308 1.322 2,816,000 1.3146 -0.76%
2024-06-05 0 5.280 5.260 5.280 5.260 5.320 1,288,000 6,813,420 5.2899 1.320 1.315 1.320 1.315 1.330 5,152,000 1.3225 0.19%
2024-06-04 0 5.270 5.270 5.330 5.270 5.330 1,390,000 7,354,200 5.2908 1.317 1.317 1.332 1.317 1.332 5,560,000 1.3227 -0.57%
2024-06-03 0 5.300 5.270 5.300 5.250 5.320 1,608,000 8,509,720 5.2921 1.325 1.317 1.325 1.313 1.330 6,432,000 1.3230 0.38%
2024-05-31 0 5.280 5.280 5.290 5.270 5.320 1,845,640 9,770,277 5.2937 1.320 1.320 1.322 1.317 1.330 7,382,560 1.3234 -0.75%
2024-05-30 0 5.320 5.320 5.350 5.270 5.360 1,576,000 8,372,380 5.3124 1.330 1.330 1.337 1.317 1.340 6,304,000 1.3281 -0.19%
2024-05-29 0 5.330 5.330 5.370 5.330 5.400 1,536,000 8,229,280 5.3576 1.332 1.332 1.342 1.332 1.350 6,144,000 1.3394 -0.37%
2024-05-28 0 5.350 5.330 5.360 5.320 5.360 1,586,000 8,463,440 5.3363 1.337 1.332 1.340 1.330 1.340 6,344,000 1.3341 -0.19%
2024-05-27 0 5.360 5.330 5.360 5.300 5.360 2,042,000 10,886,920 5.3315 1.340 1.332 1.340 1.325 1.340 8,168,000 1.3329 0.19%
2024-05-24 0 5.350 5.290 5.350 5.300 5.360 1,530,000 8,147,200 5.3250 1.337 1.322 1.337 1.325 1.340 6,120,000 1.3312 0.00%
2024-05-23 0 5.350 5.300 5.350 5.290 5.360 1,553,125 8,259,580 5.3180 1.337 1.325 1.337 1.322 1.340 6,212,500 1.3295 0.75%
2024-05-22 0 5.310 5.290 5.310 5.280 5.350 1,750,000 9,293,240 5.3104 1.327 1.322 1.327 1.320 1.337 7,000,000 1.3276 -0.19%
2024-05-21 0 5.320 5.310 5.320 5.280 5.340 1,648,000 8,749,658 5.3093 1.330 1.327 1.330 1.320 1.335 6,592,000 1.3273 0.00%
2024-05-20 0 5.320 5.300 5.330 5.310 5.410 1,638,000 8,744,040 5.3382 1.330 1.325 1.332 1.327 1.352 6,552,000 1.3346 -1.30%
2024-05-17 0 5.390 5.340 5.390 5.350 5.410 1,490,000 8,012,280 5.3774 1.347 1.335 1.347 1.337 1.352 5,960,000 1.3443 0.56%
2024-05-16 0 5.360 5.340 5.360 5.310 5.400 1,564,000 8,367,420 5.3500 1.340 1.335 1.340 1.327 1.350 6,256,000 1.3375 -0.37%
2024-05-14 0 5.380 5.340 5.380 5.320 5.390 1,534,000 8,213,520 5.3543 1.345 1.335 1.345 1.330 1.347 6,136,000 1.3386 0.94%
2024-05-13 0 5.330 5.330 5.370 5.330 5.390 1,646,000 8,827,380 5.3629 1.332 1.332 1.342 1.332 1.347 6,584,000 1.3407 -0.37%
2024-05-10 0 5.350 5.310 5.350 5.310 5.450 1,776,000 9,504,440 5.3516 1.337 1.327 1.337 1.327 1.362 7,104,000 1.3379 -1.11%
2024-05-09 0 5.410 5.370 5.410 5.370 5.410 2,652,000 14,290,080 5.3884 1.352 1.342 1.352 1.342 1.352 10,608,000 1.3471 0.74%
2024-05-08 0 5.370 5.360 5.380 5.310 5.460 1,536,000 8,252,800 5.3729 1.342 1.340 1.345 1.327 1.365 6,144,000 1.3432 -0.92%
2024-05-07 0 5.420 5.380 5.430 5.370 5.440 1,510,000 8,153,980 5.4000 1.355 1.345 1.357 1.342 1.360 6,040,000 1.3500 0.18%
2024-05-06 0 5.410 5.380 5.410 5.300 5.480 1,744,020 9,365,506 5.3701 1.352 1.345 1.352 1.325 1.370 6,976,080 1.3425 0.37%
2024-05-03 0 5.390 5.380 5.390 5.390 5.560 1,492,507 8,205,768 5.4980 1.347 1.345 1.347 1.347 1.390 5,970,028 1.3745 -1.82%
2024-05-02 0 5.490 5.490 5.500 5.300 5.530 1,974,000 10,781,700 5.4619 1.372 1.372 1.375 1.325 1.383 7,896,000 1.3655 1.67%
2024-04-30 0 5.400 5.370 5.400 5.320 5.420 2,358,000 12,622,460 5.3530 1.350 1.342 1.350 1.330 1.355 9,432,000 1.3383 -0.37%
2024-04-29 0 5.420 5.370 5.420 5.330 5.420 2,852,000 15,302,940 5.3657 1.355 1.342 1.355 1.332 1.355 11,408,000 1.3414 0.93%
2024-04-26 0 5.370 5.350 5.370 5.320 5.440 8,868,000 47,708,720 5.3799 1.342 1.337 1.342 1.330 1.360 35,472,000 1.3450 -0.19%
2024-04-25 0 5.380 5.350 5.380 5.340 5.390 2,094,000 11,221,620 5.3589 1.345 1.337 1.345 1.335 1.347 8,376,000 1.3397 0.56%
2024-04-24 0 5.350 5.350 5.370 5.270 5.380 1,612,000 8,594,420 5.3315 1.337 1.337 1.342 1.317 1.345 6,448,000 1.3329 1.13%
2024-04-23 0 5.290 5.280 5.290 5.280 5.490 1,830,000 9,720,720 5.3119 1.322 1.320 1.322 1.320 1.372 7,320,000 1.3280 -2.94%
2024-04-22 0 5.450 5.360 5.370 5.300 5.450 3,562,000 19,006,040 5.3358 1.362 1.340 1.342 1.325 1.362 14,248,000 1.3339 2.25%
2024-04-19 0 5.330 5.300 5.340 5.310 5.370 1,578,000 8,403,620 5.3255 1.332 1.325 1.335 1.327 1.342 6,312,000 1.3314 -0.56%
2024-04-18 0 5.360 5.310 5.370 5.280 5.450 1,784,000 9,516,220 5.3342 1.340 1.327 1.342 1.320 1.362 7,136,000 1.3336 -2.01%
2024-04-17 0 5.470 5.350 5.470 5.280 5.470 1,824,000 9,705,240 5.3209 1.367 1.337 1.367 1.320 1.367 7,296,000 1.3302 1.48%
2024-04-16 0 5.390 5.350 5.390 5.320 5.420 1,576,000 8,460,680 5.3685 1.347 1.337 1.347 1.330 1.355 6,304,000 1.3421 -0.55%
2024-04-15 0 5.420 5.420 5.450 5.340 5.430 2,108,000 11,301,880 5.3614 1.355 1.355 1.362 1.335 1.357 8,432,000 1.3404 0.56%
2024-04-12 0 5.390 5.390 5.420 5.390 5.470 2,336,000 12,701,740 5.4374 1.347 1.347 1.355 1.347 1.367 9,344,000 1.3593 -0.92%
2024-04-11 0 5.440 5.400 5.440 5.370 5.450 1,836,000 9,923,560 5.4050 1.360 1.350 1.360 1.342 1.362 7,344,000 1.3512 0.93%
2024-04-10 0 5.390 5.360 5.390 5.290 5.390 2,420,000 12,888,600 5.3259 1.347 1.340 1.347 1.322 1.347 9,680,000 1.3315 1.70%
2024-04-09 0 5.300 5.290 5.320 5.270 5.350 1,730,000 9,161,940 5.2959 1.325 1.322 1.330 1.317 1.337 6,920,000 1.3240 0.00%
2024-04-08 0 5.300 5.300 5.320 5.260 5.330 1,664,000 8,801,860 5.2896 1.325 1.325 1.330 1.315 1.332 6,656,000 1.3224 0.57%
2024-04-05 0 5.270 5.260 5.270 5.230 5.310 1,604,000 8,457,140 5.2725 1.317 1.315 1.317 1.308 1.327 6,416,000 1.3181 -0.19%
2024-04-03 0 5.280 5.280 5.290 5.260 5.330 1,622,000 8,580,160 5.2899 1.320 1.320 1.322 1.315 1.332 6,488,000 1.3225 -0.94%
2024-04-02 0 5.330 5.270 5.330 5.300 5.540 1,736,000 9,326,660 5.3725 1.332 1.317 1.332 1.325 1.385 6,944,000 1.3431 -2.38%
2024-03-28 0 5.460 5.410 5.460 5.330 5.460 4,258,000 23,019,380 5.4061 1.365 1.352 1.365 1.332 1.365 17,032,000 1.3515 2.06%
2024-03-27 0 5.350 5.310 5.350 5.270 5.360 1,680,000 8,943,340 5.3234 1.337 1.327 1.337 1.317 1.340 6,720,000 1.3309 0.19%
2024-03-26 0 5.340 5.290 5.340 5.220 5.350 1,538,000 8,118,120 5.2784 1.335 1.322 1.335 1.305 1.337 6,152,000 1.3196 0.95%
2024-03-25 0 5.290 5.260 5.300 5.250 5.330 1,628,000 8,609,240 5.2882 1.322 1.315 1.325 1.313 1.332 6,512,000 1.3221 -0.19%
2024-03-22 0 5.300 5.300 5.310 5.260 5.390 1,756,000 9,325,420 5.3106 1.325 1.325 1.327 1.315 1.347 7,024,000 1.3277 -1.12%
2024-03-21 0 5.360 5.340 5.360 5.280 5.360 1,751,999 9,315,694 5.3172 1.340 1.335 1.340 1.320 1.340 7,007,996 1.3293 0.94%
2024-03-20 0 5.310 5.300 5.310 5.290 5.360 2,472,000 13,174,040 5.3293 1.327 1.325 1.327 1.322 1.340 9,888,000 1.3323 -0.19%
2024-03-19 0 5.320 5.300 5.320 5.260 5.370 3,034,000 16,099,460 5.3063 1.330 1.325 1.330 1.315 1.342 12,136,000 1.3266 -1.30%
2024-03-18 0 5.390 5.340 5.400 5.280 5.430 1,616,000 8,626,680 5.3383 1.347 1.335 1.350 1.320 1.357 6,464,000 1.3346 0.19%
2024-03-15 0 5.380 5.320 5.390 5.270 5.380 1,560,000 8,316,440 5.3311 1.345 1.330 1.347 1.317 1.345 6,240,000 1.3328 1.51%
2024-03-14 0 5.300 5.290 5.390 5.300 5.380 1,586,000 8,451,310 5.3287 1.325 1.322 1.347 1.325 1.345 6,344,000 1.3322 -1.30%
2024-03-13 0 5.370 5.350 5.400 5.300 5.400 2,016,000 10,819,100 5.3666 1.342 1.337 1.350 1.325 1.350 8,064,000 1.3417 -0.37%
2024-03-12 0 5.390 5.350 5.380 5.290 5.390 1,544,000 8,270,880 5.3568 1.347 1.337 1.345 1.322 1.347 6,176,000 1.3392 0.37%
2024-03-11 0 5.370 5.330 5.370 5.240 5.380 2,431,984 12,917,613 5.3116 1.342 1.332 1.342 1.310 1.345 9,727,936 1.3279 1.32%
2024-03-08 0 5.300 5.290 5.300 5.250 5.320 1,612,000 8,531,400 5.2924 1.325 1.322 1.325 1.313 1.330 6,448,000 1.3231 0.19%
2024-03-07 0 5.290 5.280 5.290 5.260 5.390 1,554,000 8,258,840 5.3146 1.322 1.320 1.322 1.315 1.347 6,216,000 1.3286 -0.94%
2024-03-06 0 5.340 5.270 5.350 5.230 5.340 1,576,000 8,352,860 5.3000 1.335 1.317 1.337 1.308 1.335 6,304,000 1.3250 1.14%
2024-03-05 0 5.280 5.280 5.300 5.250 5.320 1,592,000 8,431,060 5.2959 1.320 1.320 1.325 1.313 1.330 6,368,000 1.3240 -0.56%
2024-03-04 0 5.310 5.290 5.320 5.260 5.370 1,541,996 8,206,058 5.3217 1.327 1.322 1.330 1.315 1.342 6,167,984 1.3304 -0.38%
2024-03-01 0 5.330 5.300 5.330 5.290 5.390 2,210,000 11,777,020 5.3290 1.332 1.325 1.332 1.322 1.347 8,840,000 1.3322 0.19%
2024-02-29 0 5.320 5.320 5.330 5.190 5.380 1,988,000 10,515,460 5.2895 1.330 1.330 1.332 1.298 1.345 7,952,000 1.3224 0.57%
2024-02-28 0 5.290 5.280 5.290 5.220 5.350 1,574,000 8,336,920 5.2966 1.322 1.320 1.322 1.305 1.337 6,296,000 1.3242 -1.31%
2024-02-27 0 5.360 5.340 5.360 5.280 5.370 7,748,698 41,403,709 5.3433 1.340 1.335 1.340 1.320 1.342 30,994,792 1.3358 0.00%
2024-02-26 0 5.360 5.300 5.370 5.250 5.380 1,598,000 8,487,580 5.3114 1.340 1.325 1.342 1.313 1.345 6,392,000 1.3278 0.75%
2024-02-23 0 5.320 5.320 5.360 5.210 5.410 2,106,998 11,264,389 5.3462 1.330 1.330 1.340 1.303 1.352 8,427,992 1.3365 0.76%
2024-02-22 0 5.280 5.270 5.280 5.250 5.400 1,760,000 9,349,740 5.3124 1.320 1.317 1.320 1.313 1.350 7,040,000 1.3281 -1.68%
2024-02-21 0 5.370 5.360 5.370 5.320 5.420 1,534,684 8,251,467 5.3767 1.342 1.340 1.342 1.330 1.355 6,138,736 1.3442 -0.56%
2024-02-20 0 5.400 5.380 5.400 5.370 5.430 1,598,000 8,631,360 5.4014 1.350 1.345 1.350 1.342 1.357 6,392,000 1.3503 0.00%
2024-02-19 0 5.400 5.380 5.410 5.330 5.440 1,936,000 10,433,760 5.3893 1.350 1.345 1.352 1.332 1.360 7,744,000 1.3473 0.00%
2024-02-16 0 5.400 5.370 5.410 5.360 5.430 2,082,000 11,221,840 5.3899 1.350 1.342 1.352 1.340 1.357 8,328,000 1.3475 0.00%
2024-02-15 0 5.400 5.380 5.400 5.360 5.440 1,904,000 10,265,080 5.3913 1.350 1.345 1.350 1.340 1.360 7,616,000 1.3478 0.19%
2024-02-14 0 5.390 5.380 5.390 5.290 5.450 1,732,000 9,304,540 5.3721 1.347 1.345 1.347 1.322 1.362 6,928,000 1.3430 0.19%
2024-02-09 0 5.380 5.380 5.440 5.360 5.440 1,234,000 6,694,660 5.4252 1.345 1.345 1.360 1.340 1.360 4,936,000 1.3563 -0.74%
2024-02-08 0 5.420 5.400 5.430 5.370 5.450 2,304,000 12,462,260 5.4090 1.355 1.350 1.357 1.342 1.362 9,216,000 1.3522 0.37%
2024-02-07 0 5.400 5.380 5.410 5.330 5.430 4,530,000 24,387,940 5.3837 1.350 1.345 1.352 1.332 1.357 18,120,000 1.3459 0.37%
2024-02-06 0 5.380 5.360 5.380 5.250 5.440 6,302,000 33,884,000 5.3767 1.345 1.340 1.345 1.313 1.360 25,208,000 1.3442 -0.37%
2024-02-05 0 5.400 5.310 5.400 5.310 5.460 1,538,000 8,267,140 5.3753 1.350 1.327 1.350 1.327 1.365 6,152,000 1.3438 -0.37%
2024-02-02 0 5.420 5.380 5.420 5.360 5.460 2,138,000 11,535,860 5.3956 1.355 1.345 1.355 1.340 1.365 8,552,000 1.3489 0.37%
2024-02-01 0 5.400 5.370 5.400 5.310 5.410 10,824,000 57,924,400 5.3515 1.350 1.342 1.350 1.327 1.352 43,296,000 1.3379 1.50%
2024-01-31 0 5.320 5.310 5.320 5.220 5.380 5,568,000 29,550,579 5.3072 1.330 1.327 1.330 1.305 1.345 22,272,000 1.3268 -1.12%
2024-01-30 0 5.380 5.370 5.380 5.320 5.420 2,014,000 10,828,060 5.3764 1.345 1.342 1.345 1.330 1.355 8,056,000 1.3441 -0.37%
2024-01-29 0 5.400 5.370 5.400 5.330 5.450 1,926,000 10,367,860 5.3831 1.350 1.342 1.350 1.332 1.362 7,704,000 1.3458 -0.37%
2024-01-26 0 5.420 5.370 5.420 5.330 5.440 1,994,000 10,758,580 5.3955 1.355 1.342 1.355 1.332 1.360 7,976,000 1.3489 0.74%
2024-01-25 0 5.380 5.360 5.380 5.330 5.430 5,060,000 27,226,400 5.3807 1.345 1.340 1.345 1.332 1.357 20,240,000 1.3452 -0.55%
2024-01-24 0 5.410 5.370 5.420 5.330 5.450 6,396,000 34,450,860 5.3863 1.352 1.342 1.355 1.332 1.362 25,584,000 1.3466 0.74%
2024-01-23 0 5.370 5.360 5.370 5.320 5.460 2,216,000 11,939,060 5.3877 1.342 1.340 1.342 1.330 1.365 8,864,000 1.3469 -1.10%
2024-01-22 0 5.430 5.390 5.430 5.010 5.440 3,988,000 20,932,140 5.2488 1.357 1.347 1.357 1.253 1.360 15,952,000 1.3122 0.93%
2024-01-19 0 5.380 5.380 5.390 5.210 5.460 13,088,133 70,589,663 5.3934 1.345 1.345 1.347 1.303 1.365 52,352,532 1.3484 -0.19%
2024-01-18 0 5.390 5.390 5.410 5.390 5.520 2,002,000 10,914,120 5.4516 1.347 1.347 1.352 1.347 1.380 8,008,000 1.3629 -1.64%
2024-01-17 0 5.480 5.460 5.480 5.420 5.500 1,930,000 10,516,300 5.4489 1.370 1.365 1.370 1.355 1.375 7,720,000 1.3622 0.74%
2024-01-16 0 5.440 5.430 5.480 5.410 5.510 1,850,000 10,083,950 5.4508 1.360 1.357 1.370 1.352 1.378 7,400,000 1.3627 -0.55%
2024-01-15 0 5.470 5.450 5.490 5.410 5.540 1,832,000 10,006,939 5.4623 1.367 1.362 1.372 1.352 1.385 7,328,000 1.3656 -0.36%
2024-01-12 0 5.490 5.490 5.520 5.370 5.540 5,066,000 27,733,820 5.4745 1.372 1.372 1.380 1.342 1.385 20,264,000 1.3686 1.10%
2024-01-11 0 5.430 5.430 5.440 5.430 5.580 2,324,000 12,762,980 5.4918 1.357 1.357 1.360 1.357 1.395 9,296,000 1.3730 -1.09%
2024-01-10 0 5.490 5.480 5.530 5.420 5.570 1,840,000 10,094,880 5.4863 1.372 1.370 1.383 1.355 1.393 7,360,000 1.3716 -0.18%
2024-01-09 0 5.500 5.480 5.500 5.400 5.540 2,380,000 13,055,460 5.4855 1.375 1.370 1.375 1.350 1.385 9,520,000 1.3714 0.73%
2024-01-08 0 5.460 5.450 5.470 5.420 5.660 3,116,000 17,350,860 5.5683 1.365 1.362 1.367 1.355 1.415 12,464,000 1.3921 -2.67%
2024-01-05 0 5.610 5.600 5.610 5.520 5.630 1,864,000 10,400,680 5.5798 1.403 1.400 1.403 1.380 1.408 7,456,000 1.3949 0.90%
2024-01-04 0 5.560 5.560 5.570 5.460 5.620 1,866,000 10,351,480 5.5474 1.390 1.390 1.393 1.365 1.405 7,464,000 1.3869 0.36%
2024-01-03 0 5.540 5.510 5.540 5.480 5.640 1,836,000 10,184,290 5.5470 1.385 1.378 1.385 1.370 1.410 7,344,000 1.3867 -1.25%
2024-01-02 0 5.610 5.580 5.610 5.480 5.610 2,314,000 12,870,320 5.5619 1.403 1.395 1.403 1.370 1.403 9,256,000 1.3905 2.37%
2023-12-29 0 5.480 5.480 5.510 5.400 5.550 1,946,000 10,720,860 5.5092 1.370 1.370 1.378 1.350 1.388 7,784,000 1.3773 1.48%
2023-12-28 0 5.400 5.390 5.420 5.350 5.600 1,854,000 10,132,660 5.4653 1.350 1.347 1.355 1.337 1.400 7,416,000 1.3663 -2.88%
2023-12-27 0 5.560 5.550 5.580 5.370 5.580 1,930,000 10,673,820 5.5305 1.390 1.388 1.395 1.342 1.395 7,720,000 1.3826 1.28%
2023-12-22 0 5.490 5.450 5.500 5.430 5.630 1,896,000 10,475,820 5.5252 1.372 1.362 1.375 1.357 1.408 7,584,000 1.3813 -0.90%
2023-12-21 0 5.540 5.540 5.550 5.450 5.550 1,968,000 10,876,260 5.5266 1.385 1.385 1.388 1.362 1.388 7,872,000 1.3816 0.18%
2023-12-20 0 5.530 5.530 5.550 5.500 5.670 2,424,000 13,525,520 5.5798 1.383 1.383 1.388 1.375 1.418 9,696,000 1.3950 -0.36%
2023-12-19 0 5.550 5.490 5.550 5.320 5.570 2,074,000 11,238,220 5.4186 1.388 1.372 1.388 1.330 1.393 8,296,000 1.3547 1.83%
2023-12-18 0 5.450 5.450 5.490 5.450 5.850 1,676,000 9,361,420 5.5856 1.362 1.362 1.372 1.362 1.462 6,704,000 1.3964 -4.89%
2023-12-15 0 5.730 5.670 5.740 5.460 5.730 4,498,000 25,089,140 5.5778 1.433 1.418 1.435 1.365 1.433 17,992,000 1.3945 4.95%
2023-12-14 0 5.460 5.450 5.490 5.390 5.500 3,428,000 18,599,700 5.4258 1.365 1.362 1.372 1.347 1.375 13,712,000 1.3565 0.92%
2023-12-13 0 5.410 5.400 5.430 5.380 5.510 6,314,000 34,103,640 5.4013 1.352 1.350 1.357 1.345 1.378 25,256,000 1.3503 -1.99%
2023-12-12 0 5.520 5.470 5.520 5.470 5.540 1,698,000 9,332,840 5.4964 1.380 1.367 1.380 1.367 1.385 6,792,000 1.3741 -0.54%
2023-12-11 0 5.550 5.500 5.560 5.450 5.560 2,114,000 11,607,160 5.4906 1.388 1.375 1.390 1.362 1.390 8,456,000 1.3727 1.09%
2023-12-08 0 5.490 5.480 5.560 5.490 5.660 2,162,000 12,017,840 5.5587 1.372 1.370 1.390 1.372 1.415 8,648,000 1.3897 -0.90%
2023-12-07 0 5.540 5.530 5.570 5.320 5.570 2,014,000 11,086,520 5.5047 1.385 1.383 1.393 1.330 1.393 8,056,000 1.3762 0.91%
2023-12-06 0 5.490 5.460 5.520 5.330 5.520 6,028,000 32,570,420 5.4032 1.372 1.365 1.380 1.332 1.380 24,112,000 1.3508 -0.36%
2023-12-05 0 5.510 5.460 5.530 5.310 5.510 2,294,000 12,401,220 5.4059 1.378 1.365 1.383 1.327 1.378 9,176,000 1.3515 1.10%
2023-12-04 0 5.450 5.410 5.460 5.420 5.540 2,198,000 12,073,719 5.4930 1.362 1.352 1.365 1.355 1.385 8,792,000 1.3733 0.37%
2023-12-01 0 5.430 5.420 5.430 5.360 5.530 2,250,000 12,168,340 5.4082 1.357 1.355 1.357 1.340 1.383 9,000,000 1.3520 -1.81%
2023-11-30 0 5.530 5.510 5.540 5.400 5.550 4,400,000 24,167,420 5.4926 1.383 1.378 1.385 1.350 1.388 17,600,000 1.3731 2.22%
2023-11-29 0 5.410 5.410 5.450 5.380 5.550 2,840,000 15,426,900 5.4320 1.352 1.352 1.362 1.345 1.388 11,360,000 1.3580 -1.99%
2023-11-28 0 5.520 5.480 5.530 5.480 5.590 1,872,000 10,382,540 5.5462 1.380 1.370 1.383 1.370 1.398 7,488,000 1.3866 -0.36%
2023-11-27 0 5.540 5.510 5.540 5.440 5.690 1,922,000 10,587,439 5.5086 1.385 1.378 1.385 1.360 1.423 7,688,000 1.3771 0.73%
2023-11-24 0 5.500 5.490 5.540 5.470 5.570 1,818,000 10,052,000 5.5292 1.375 1.372 1.385 1.367 1.393 7,272,000 1.3823 0.36%
2023-11-23 0 5.480 5.470 5.520 5.450 5.620 2,140,000 11,794,180 5.5113 1.370 1.367 1.380 1.362 1.405 8,560,000 1.3778 -1.08%
2023-11-22 0 5.540 5.500 5.540 5.460 5.660 1,610,000 8,904,659 5.5308 1.385 1.375 1.385 1.365 1.415 6,440,000 1.3827 -0.36%
2023-11-21 0 5.560 5.540 5.560 5.440 5.610 1,698,000 9,413,560 5.5439 1.390 1.385 1.390 1.360 1.403 6,792,000 1.3860 0.18%
2023-11-20 0 5.550 5.530 5.550 5.540 5.670 2,062,000 11,464,779 5.5600 1.388 1.383 1.388 1.385 1.418 8,248,000 1.3900 -0.54%
2023-11-17 0 5.580 5.560 5.580 5.500 5.640 1,880,000 10,485,219 5.5772 1.395 1.390 1.395 1.375 1.410 7,520,000 1.3943 0.00%
2023-11-16 0 5.580 5.540 5.580 5.470 5.700 1,784,000 9,971,520 5.5894 1.395 1.385 1.395 1.367 1.425 7,136,000 1.3974 -0.36%
2023-11-15 0 5.600 5.560 5.600 5.540 5.690 1,682,000 9,381,720 5.5777 1.400 1.390 1.400 1.385 1.423 6,728,000 1.3944 -1.41%
2023-11-14 0 5.680 5.670 5.710 5.610 5.850 1,738,000 9,908,980 5.7014 1.420 1.418 1.428 1.403 1.462 6,952,000 1.4253 -0.70%
2023-11-13 0 5.720 5.670 5.720 5.610 5.740 1,532,000 8,683,660 5.6682 1.430 1.418 1.430 1.403 1.435 6,128,000 1.4170 1.42%
2023-11-10 0 5.640 5.590 5.650 5.520 5.660 1,410,000 7,936,500 5.6287 1.410 1.398 1.413 1.380 1.415 5,640,000 1.4072 0.53%
2023-11-09 0 5.610 5.570 5.620 5.480 5.630 1,654,000 9,229,300 5.5800 1.403 1.393 1.405 1.370 1.408 6,616,000 1.3950 2.19%
2023-11-08 0 5.490 5.480 5.530 5.430 5.720 2,080,000 11,618,060 5.5856 1.372 1.370 1.383 1.357 1.430 8,320,000 1.3964 -0.54%
2023-11-07 0 5.520 5.520 5.650 5.500 5.860 1,992,000 11,202,590 5.6238 1.380 1.380 1.413 1.375 1.465 7,968,000 1.4059 -5.48%
2023-11-06 0 5.840 5.830 5.840 5.670 5.890 1,884,000 10,933,800 5.8035 1.460 1.457 1.460 1.418 1.472 7,536,000 1.4509 2.82%
2023-11-03 0 5.680 5.660 5.690 5.480 5.690 1,602,000 9,026,180 5.6343 1.420 1.415 1.423 1.370 1.423 6,408,000 1.4086 3.65%
2023-11-02 0 5.480 5.470 5.500 5.360 5.550 2,042,000 11,210,620 5.4900 1.370 1.367 1.375 1.340 1.388 8,168,000 1.3725 -0.36%
2023-11-01 0 5.500 5.500 5.510 5.400 6.000 1,608,000 9,211,780 5.7287 1.375 1.375 1.378 1.350 1.500 6,432,000 1.4322 -4.68%
2023-10-31 0 5.770 5.720 5.770 5.600 5.770 1,707,600 9,740,395 5.7041 1.442 1.430 1.442 1.400 1.442 6,830,400 1.4260 2.85%
2023-10-30 0 5.610 5.610 5.660 5.440 5.760 2,130,000 11,864,200 5.5700 1.403 1.403 1.415 1.360 1.440 8,520,000 1.3925 -1.75%
2023-10-27 0 5.710 5.700 5.710 5.440 5.940 1,928,000 11,127,899 5.7717 1.428 1.425 1.428 1.360 1.485 7,712,000 1.4429 4.96%
2023-10-26 0 5.440 5.410 5.450 5.330 5.500 2,428,000 13,060,080 5.3789 1.360 1.352 1.362 1.332 1.375 9,712,000 1.3447 1.87%
2023-10-25 0 5.340 5.340 5.380 5.340 5.500 1,864,000 10,115,559 5.4268 1.335 1.335 1.345 1.335 1.375 7,456,000 1.3567 -0.74%
2023-10-24 0 5.380 5.350 5.400 5.250 5.430 1,834,000 9,790,800 5.3385 1.345 1.337 1.350 1.313 1.357 7,336,000 1.3346 -0.37%
2023-10-20 0 5.400 5.370 5.410 5.330 5.470 1,706,000 9,159,820 5.3692 1.350 1.342 1.352 1.332 1.367 6,824,000 1.3423 0.19%
2023-10-19 0 5.390 5.380 5.400 5.260 5.440 1,738,000 9,354,420 5.3823 1.347 1.345 1.350 1.315 1.360 6,952,000 1.3456 1.51%
2023-10-18 0 5.310 5.300 5.310 5.270 5.500 1,659,326 8,917,008 5.3739 1.327 1.325 1.327 1.317 1.375 6,637,304 1.3435 -3.28%
2023-10-17 0 5.490 5.450 5.490 5.380 5.500 5,976,000 32,644,600 5.4626 1.372 1.362 1.372 1.345 1.375 23,904,000 1.3657 0.00%
2023-10-16 0 5.490 5.410 5.510 5.410 5.550 1,544,000 8,421,460 5.4543 1.372 1.352 1.378 1.352 1.388 6,176,000 1.3636 -1.26%
2023-10-13 0 5.560 5.490 5.560 5.470 5.590 1,606,000 8,861,080 5.5175 1.390 1.372 1.390 1.367 1.398 6,424,000 1.3794 0.00%
2023-10-12 0 5.560 5.550 5.570 5.510 5.650 1,710,000 9,512,560 5.5629 1.390 1.388 1.393 1.378 1.413 6,840,000 1.3907 0.91%
2023-10-11 0 5.510 5.490 5.530 5.430 5.520 1,548,000 8,493,380 5.4867 1.378 1.372 1.383 1.357 1.380 6,192,000 1.3717 0.73%
2023-10-10 0 5.470 5.470 5.490 5.470 5.780 1,952,000 10,820,800 5.5434 1.367 1.367 1.372 1.367 1.445 7,808,000 1.3859 -5.20%
2023-10-09 0 5.770 5.740 5.770 5.710 5.850 540,000 3,138,260 5.8116 1.442 1.435 1.442 1.428 1.462 2,160,000 1.4529 1.05%
2023-10-06 0 5.710 5.680 5.710 5.520 5.720 1,568,000 8,854,620 5.6471 1.428 1.420 1.428 1.380 1.430 6,272,000 1.4118 3.25%
2023-10-05 0 5.530 5.520 5.580 5.390 5.590 1,476,000 8,139,380 5.5145 1.383 1.380 1.395 1.347 1.398 5,904,000 1.3786 0.18%
2023-10-04 0 5.520 5.520 5.580 5.450 5.840 1,470,000 8,173,280 5.5601 1.380 1.380 1.395 1.362 1.460 5,880,000 1.3900 -5.64%
2023-10-03 0 5.850 5.810 5.850 5.460 5.850 1,900,000 10,894,040 5.7337 1.462 1.452 1.462 1.365 1.462 7,600,000 1.4334 5.03%
2023-09-29 0 5.570 5.450 5.590 5.360 6.090 1,826,000 10,323,320 5.6535 1.393 1.362 1.398 1.340 1.523 7,304,000 1.4134 -1.76%
2023-09-28 0 5.670 5.640 5.670 5.420 5.670 2,470,000 13,752,199 5.5677 1.418 1.410 1.418 1.355 1.418 9,880,000 1.3919 4.61%
2023-09-27 0 5.420 5.360 5.420 5.310 5.490 5,882,000 31,527,340 5.3600 1.355 1.340 1.355 1.327 1.372 23,528,000 1.3400 0.37%
2023-09-26 0 5.400 5.390 5.400 5.290 5.480 1,596,000 8,617,120 5.3992 1.350 1.347 1.350 1.322 1.370 6,384,000 1.3498 -0.92%
2023-09-25 0 5.450 5.440 5.480 5.450 5.710 1,832,000 10,060,240 5.4914 1.362 1.360 1.370 1.362 1.428 7,328,000 1.3728 -4.72%
2023-09-22 0 5.720 5.710 5.780 5.360 5.800 1,454,000 8,236,660 5.6648 1.430 1.428 1.445 1.340 1.450 5,816,000 1.4162 5.93%
2023-09-21 0 5.400 5.400 5.410 5.330 5.470 1,878,000 10,070,180 5.3622 1.350 1.350 1.352 1.332 1.367 7,512,000 1.3405 -1.28%
2023-09-20 0 5.470 5.470 5.530 5.470 5.590 2,270,000 12,548,000 5.5278 1.367 1.367 1.383 1.367 1.398 9,080,000 1.3819 -1.97%
2023-09-19 0 5.580 5.580 5.620 5.470 5.650 1,886,000 10,552,960 5.5954 1.395 1.395 1.405 1.367 1.413 7,544,000 1.3989 -1.41%
2023-09-18 0 5.660 5.600 5.670 5.530 5.760 1,894,000 10,673,280 5.6353 1.415 1.400 1.418 1.383 1.440 7,576,000 1.4088 -0.35%
2023-09-15 0 5.680 5.680 5.720 5.560 5.830 1,846,000 10,575,860 5.7291 1.420 1.420 1.430 1.390 1.457 7,384,000 1.4323 -0.87%
2023-09-14 0 5.730 5.680 5.730 5.420 5.800 1,470,000 8,306,130 5.6504 1.433 1.420 1.433 1.355 1.450 5,880,000 1.4126 2.69%
2023-09-13 0 5.580 5.580 5.610 5.480 5.790 1,816,000 10,132,620 5.5796 1.395 1.395 1.403 1.370 1.447 7,264,000 1.3949 -3.79%
2023-09-12 0 5.800 5.740 5.800 5.550 5.800 2,092,000 11,920,400 5.6981 1.450 1.435 1.450 1.388 1.450 8,368,000 1.4245 3.76%
2023-09-11 0 5.590 5.590 5.660 5.530 5.660 1,504,000 8,427,920 5.6037 1.398 1.398 1.415 1.383 1.415 6,016,000 1.4009 0.18%
2023-09-07 0 5.580 5.530 5.580 5.450 5.900 2,466,000 13,664,020 5.5410 1.395 1.383 1.395 1.362 1.475 9,864,000 1.3852 -2.11%
2023-09-06 0 5.700 5.660 5.700 5.500 5.750 1,562,000 8,800,840 5.6343 1.425 1.415 1.425 1.375 1.438 6,248,000 1.4086 2.89%
2023-09-05 0 5.540 5.520 5.540 5.390 5.540 2,002,000 10,942,600 5.4658 1.385 1.380 1.385 1.347 1.385 8,008,000 1.3665 1.47%
2023-09-04 0 5.460 5.400 5.460 5.350 5.560 1,118,000 6,096,000 5.4526 1.365 1.350 1.365 1.337 1.390 4,472,000 1.3631 0.74%
2023-08-31 0 5.420 5.420 5.430 5.360 5.600 1,350,000 7,387,200 5.4720 1.355 1.355 1.357 1.340 1.400 5,400,000 1.3680 -2.87%
2023-08-30 0 5.580 5.530 5.580 5.400 5.730 1,178,000 6,593,480 5.5972 1.395 1.383 1.395 1.350 1.433 4,712,000 1.3993 -0.36%
2023-08-29 0 5.600 5.580 5.600 5.400 5.600 646,000 3,548,740 5.4934 1.400 1.395 1.400 1.350 1.400 2,584,000 1.3734 3.70%
2023-08-28 0 5.400 5.400 5.470 5.360 5.650 1,180,000 6,487,020 5.4975 1.350 1.350 1.367 1.340 1.413 4,720,000 1.3744 0.93%
2023-08-25 0 5.350 5.340 5.350 5.230 5.420 1,566,000 8,315,320 5.3099 1.337 1.335 1.337 1.308 1.355 6,264,000 1.3275 -1.47%
2023-08-24 0 5.430 5.360 5.430 5.270 5.460 1,778,000 9,591,560 5.3946 1.357 1.340 1.357 1.317 1.365 7,112,000 1.3486 1.12%
2023-08-23 0 5.370 5.370 5.390 5.290 5.500 3,034,000 16,436,780 5.4175 1.342 1.342 1.347 1.322 1.375 12,136,000 1.3544 0.37%
2023-08-22 0 5.350 5.310 5.350 4.890 5.350 578,000 2,944,501 5.0943 1.337 1.327 1.337 1.222 1.337 2,312,000 1.2736 4.70%
2023-08-21 0 5.110 5.090 5.120 5.090 5.390 1,598,000 8,336,380 5.2168 1.278 1.273 1.280 1.273 1.347 6,392,000 1.3042 -5.37%
2023-08-18 0 5.400 5.370 5.400 5.360 5.460 1,900,000 10,262,640 5.4014 1.350 1.342 1.350 1.340 1.365 7,600,000 1.3503 -1.10%
2023-08-17 0 5.460 5.460 5.520 5.300 5.570 1,880,000 10,312,580 5.4854 1.365 1.365 1.380 1.325 1.393 7,520,000 1.3714 0.18%
2023-08-16 0 5.450 5.400 5.450 5.260 5.480 1,902,000 10,351,280 5.4423 1.362 1.350 1.362 1.315 1.370 7,608,000 1.3606 3.02%
2023-08-15 0 5.290 5.280 5.290 5.180 5.460 3,352,000 17,563,800 5.2398 1.322 1.320 1.322 1.295 1.365 13,408,000 1.3099 -3.29%
2023-08-14 0 5.470 5.430 5.490 5.300 5.520 2,222,000 12,072,500 5.4332 1.367 1.357 1.372 1.325 1.380 8,888,000 1.3583 0.37%
2023-08-11 0 5.450 5.400 5.450 5.320 5.540 1,874,000 10,121,200 5.4009 1.362 1.350 1.362 1.330 1.385 7,496,000 1.3502 -0.37%
2023-08-10 0 5.470 5.460 5.550 5.420 5.680 2,344,000 12,862,400 5.4874 1.367 1.365 1.388 1.355 1.420 9,376,000 1.3718 0.18%
2023-08-09 0 5.460 5.430 5.480 5.360 5.610 1,840,000 10,017,560 5.4443 1.365 1.357 1.370 1.340 1.403 7,360,000 1.3611 0.18%
2023-08-08 0 5.450 5.420 5.450 5.200 5.450 2,080,000 11,023,100 5.2996 1.362 1.355 1.362 1.300 1.362 8,320,000 1.3249 0.93%
2023-08-07 0 5.400 5.370 5.450 5.250 5.470 2,428,000 13,067,880 5.3822 1.350 1.342 1.362 1.313 1.367 9,712,000 1.3455 -1.46%
2023-08-04 0 5.480 5.410 5.480 5.250 5.580 1,904,000 10,284,440 5.4015 1.370 1.352 1.370 1.313 1.395 7,616,000 1.3504 -1.79%
2023-08-03 0 5.580 5.550 5.580 5.360 5.590 1,164,000 6,345,860 5.4518 1.395 1.388 1.395 1.340 1.398 4,656,000 1.3629 -0.36%
2023-08-02 0 5.600 5.520 5.600 5.430 5.710 1,890,000 10,415,440 5.5108 1.400 1.380 1.400 1.357 1.428 7,560,000 1.3777 -0.88%
2023-08-01 0 5.650 5.600 5.650 5.570 6.100 2,022,000 11,558,480 5.7164 1.413 1.400 1.413 1.393 1.525 8,088,000 1.4291 -3.75%
2023-07-31 0 5.870 5.850 5.870 5.780 6.060 13,942,000 81,942,060 5.8774 1.467 1.462 1.467 1.445 1.515 55,768,000 1.4693 -1.34%
2023-07-28 0 5.950 5.950 5.970 5.820 5.960 1,046,000 6,162,220 5.8912 1.487 1.487 1.492 1.455 1.490 4,184,000 1.4728 2.06%
2023-07-27 0 5.830 5.770 5.830 5.730 5.930 1,750,000 10,192,780 5.8244 1.457 1.442 1.457 1.433 1.482 7,000,000 1.4561 -1.69%
2023-07-26 0 5.930 5.900 5.930 5.880 6.070 740,000 4,409,300 5.9585 1.482 1.475 1.482 1.470 1.518 2,960,000 1.4896 -0.17%
2023-07-25 0 5.940 5.940 6.020 5.940 6.390 1,316,000 8,113,240 6.1651 1.485 1.485 1.505 1.485 1.597 5,264,000 1.5413 -6.01%
2023-07-24 0 6.320 6.310 6.330 6.140 6.400 4,408,000 27,329,200 6.1999 1.580 1.577 1.582 1.535 1.600 17,632,000 1.5500 -0.16%
2023-07-21 0 6.330 6.330 6.410 6.110 6.440 1,134,000 7,182,440 6.3337 1.582 1.582 1.602 1.528 1.610 4,536,000 1.5834 1.12%
2023-07-20 0 6.260 6.220 6.270 6.100 6.640 1,574,000 9,918,940 6.3017 1.565 1.555 1.567 1.525 1.660 6,296,000 1.5754 -2.80%
2023-07-19 0 6.440 6.410 6.440 6.100 6.490 1,278,000 8,057,280 6.3046 1.610 1.602 1.610 1.525 1.622 5,112,000 1.5762 5.06%
2023-07-18 0 6.130 6.080 6.130 5.730 6.170 1,434,000 8,648,960 6.0314 1.533 1.520 1.533 1.433 1.543 5,736,000 1.5078 4.61%
2023-07-14 0 5.860 5.840 5.860 5.750 5.940 1,298,000 7,595,220 5.8515 1.465 1.460 1.465 1.438 1.485 5,192,000 1.4629 -0.85%
2023-07-13 0 5.910 5.880 5.970 5.760 6.000 1,564,000 9,120,760 5.8317 1.477 1.470 1.492 1.440 1.500 6,256,000 1.4579 -0.84%
2023-07-12 0 5.960 5.900 5.960 5.850 6.190 1,269,500 7,538,715 5.9383 1.490 1.475 1.490 1.462 1.548 5,078,000 1.4846 -3.72%
2023-07-11 0 6.190 6.190 6.220 6.050 6.480 1,064,000 6,753,240 6.3470 1.548 1.548 1.555 1.513 1.620 4,256,000 1.5868 -0.16%
2023-07-10 0 6.200 6.200 6.210 5.850 6.770 2,564,000 15,869,500 6.1894 1.550 1.550 1.553 1.462 1.692 10,256,000 1.5473 -8.55%
2023-07-07 0 6.780 6.770 6.780 6.320 6.870 1,754,000 11,705,180 6.6734 1.695 1.692 1.695 1.580 1.717 7,016,000 1.6684 4.31%
2023-07-06 0 6.500 6.480 6.500 6.050 6.500 2,348,000 15,049,140 6.4093 1.625 1.620 1.625 1.513 1.625 9,392,000 1.6023 5.52%
2023-07-05 0 6.160 6.090 6.160 5.930 6.160 600,000 3,653,180 6.0886 1.540 1.523 1.540 1.482 1.540 2,400,000 1.5222 3.88%
2023-07-04 0 5.930 5.880 5.940 5.620 5.970 2,948,000 17,330,140 5.8786 1.482 1.470 1.485 1.405 1.492 11,792,000 1.4697 1.89%
2023-07-03 0 5.820 5.780 5.820 5.680 6.340 916,000 5,384,040 5.8778 1.455 1.445 1.455 1.420 1.585 3,664,000 1.4694 -6.28%
2023-06-30 0 6.210 6.190 6.260 5.620 6.300 1,828,000 11,128,120 6.0876 1.553 1.548 1.565 1.405 1.575 7,312,000 1.5219 9.91%
2023-06-29 0 5.650 5.650 5.680 5.600 5.800 1,742,000 9,902,500 5.6846 1.413 1.413 1.420 1.400 1.450 6,968,000 1.4211 -1.05%
2023-06-28 0 5.710 5.670 5.710 5.570 5.730 2,446,000 13,937,600 5.6981 1.428 1.418 1.428 1.393 1.433 9,784,000 1.4245 1.42%
2023-06-27 0 5.630 5.620 5.630 5.540 5.710 1,382,000 7,799,100 5.6433 1.408 1.405 1.408 1.385 1.428 5,528,000 1.4108 -0.53%
2023-06-26 0 5.660 5.640 5.720 5.530 5.720 736,000 4,144,300 5.6308 1.415 1.410 1.430 1.383 1.430 2,944,000 1.4077 0.53%
2023-06-23 0 5.630 5.600 5.660 5.260 5.660 774,000 4,220,580 5.4529 1.408 1.400 1.415 1.315 1.415 3,096,000 1.3632 2.18%
2023-06-21 0 5.510 5.490 5.520 5.380 5.840 1,052,000 5,950,920 5.6568 1.378 1.372 1.380 1.345 1.460 4,208,000 1.4142 -5.81%
2023-06-20 0 5.850 5.850 5.890 5.850 6.030 1,110,000 6,576,920 5.9252 1.462 1.462 1.472 1.462 1.508 4,440,000 1.4813 -0.85%
2023-06-19 0 5.900 5.850 5.900 5.610 5.960 2,158,000 12,247,900 5.6756 1.475 1.462 1.475 1.403 1.490 8,632,000 1.4189 5.17%
2023-06-16 0 5.610 5.610 5.620 5.330 5.670 1,443,000 7,992,830 5.5390 1.403 1.403 1.405 1.332 1.418 5,772,000 1.3848 3.51%
2023-06-15 0 5.420 5.400 5.420 5.370 5.720 602,000 3,340,060 5.5483 1.355 1.350 1.355 1.342 1.430 2,408,000 1.3871 -4.07%
2023-06-14 0 5.650 5.630 5.650 5.590 5.780 3,494,000 19,325,880 5.5312 1.413 1.408 1.413 1.398 1.445 13,976,000 1.3828 -0.35%
2023-06-13 0 5.670 5.660 5.680 5.490 5.760 1,738,000 9,849,540 5.6672 1.418 1.415 1.420 1.372 1.440 6,952,000 1.4168 2.90%
2023-06-12 0 5.510 5.480 5.510 5.480 5.700 1,342,000 7,546,280 5.6232 1.378 1.370 1.378 1.370 1.425 5,368,000 1.4058 -0.36%
2023-06-09 0 5.530 5.530 5.570 5.150 5.610 1,964,000 10,699,500 5.4478 1.383 1.383 1.393 1.288 1.403 7,856,000 1.3620 6.55%
2023-06-08 0 5.190 5.150 5.200 5.100 5.250 8,778,000 45,493,880 5.1827 1.298 1.288 1.300 1.275 1.313 35,112,000 1.2957 -1.33%
2023-06-07 0 5.260 5.240 5.260 5.200 5.300 260,000 1,364,600 5.2485 1.315 1.310 1.315 1.300 1.325 1,040,000 1.3121 -0.19%
2023-06-06 0 5.270 5.260 5.270 5.240 5.340 240,000 1,270,640 5.2943 1.317 1.315 1.317 1.310 1.335 960,000 1.3236 0.19%
2023-06-05 0 5.260 5.260 5.300 5.140 5.370 3,640,000 19,057,612 5.2356 1.315 1.315 1.325 1.285 1.342 14,560,000 1.3089 0.19%
2023-06-02 0 5.250 5.250 5.260 5.120 5.310 5,814,000 30,631,220 5.2685 1.313 1.313 1.315 1.280 1.327 23,256,000 1.3171 0.19%
2023-06-01 0 5.240 5.240 5.270 5.180 5.350 5,072,000 26,800,080 5.2839 1.310 1.310 1.317 1.295 1.337 20,288,000 1.3210 -1.87%
2023-05-31 0 5.340 5.340 5.390 5.230 5.580 1,718,000 9,215,200 5.3639 1.335 1.335 1.347 1.308 1.395 6,872,000 1.3410 -2.91%
2023-05-30 0 5.500 5.460 5.500 5.340 5.560 742,000 4,070,680 5.4861 1.375 1.365 1.375 1.335 1.390 2,968,000 1.3715 2.80%
2023-05-29 0 5.350 5.350 5.390 5.170 5.410 3,994,000 21,457,680 5.3725 1.337 1.337 1.347 1.293 1.352 15,976,000 1.3431 -0.56%
2023-05-25 0 5.380 5.350 5.380 5.330 5.750 2,420,000 13,209,260 5.4584 1.345 1.337 1.345 1.332 1.438 9,680,000 1.3646 -3.93%
2023-05-24 0 5.600 5.600 5.700 5.350 5.700 2,216,000 12,412,480 5.6013 1.400 1.400 1.425 1.337 1.425 8,864,000 1.4003 2.75%
2023-05-23 0 5.450 5.430 5.450 5.260 5.460 17,784,000 95,815,680 5.3877 1.362 1.357 1.362 1.315 1.365 71,136,000 1.3469 1.87%
2023-05-22 0 5.350 5.350 5.390 5.220 5.440 4,548,000 24,128,340 5.3053 1.337 1.337 1.347 1.305 1.360 18,192,000 1.3263 -0.19%
2023-05-19 0 5.360 5.350 5.360 5.170 5.440 2,080,000 10,989,740 5.2835 1.340 1.337 1.340 1.293 1.360 8,320,000 1.3209 0.75%
2023-05-18 0 5.320 5.290 5.320 5.120 5.360 1,940,000 10,268,740 5.2932 1.330 1.322 1.330 1.280 1.340 7,760,000 1.3233 3.50%
2023-05-17 0 5.140 5.140 5.150 5.140 5.270 2,578,000 13,415,580 5.2039 1.285 1.285 1.288 1.285 1.317 10,312,000 1.3010 -2.47%
2023-05-16 0 5.270 5.260 5.270 5.090 5.290 2,736,000 14,296,940 5.2255 1.317 1.315 1.317 1.273 1.322 10,944,000 1.3064 -0.19%
2023-05-15 0 5.280 5.280 5.290 5.190 5.340 1,990,000 10,544,180 5.2986 1.320 1.320 1.322 1.298 1.335 7,960,000 1.3246 -0.19%
2023-05-12 0 5.290 5.280 5.300 5.120 5.460 1,830,000 9,705,980 5.3038 1.322 1.320 1.325 1.280 1.365 7,320,000 1.3260 -0.75%
2023-05-11 0 5.330 5.330 5.340 5.330 6.130 2,528,000 14,227,160 5.6278 1.332 1.332 1.335 1.332 1.533 10,112,000 1.4070 -5.83%
2023-05-10 0 5.660 5.630 5.660 5.350 5.660 3,136,000 17,219,720 5.4910 1.415 1.408 1.415 1.337 1.415 12,544,000 1.3727 5.20%
2023-05-09 0 5.380 5.380 5.450 5.290 5.520 3,268,000 17,548,420 5.3698 1.345 1.345 1.362 1.322 1.380 13,072,000 1.3424 -0.19%
2023-05-08 0 5.390 5.380 5.430 5.180 5.540 1,614,000 8,704,720 5.3933 1.347 1.345 1.357 1.295 1.385 6,456,000 1.3483 0.19%
2023-05-05 0 5.380 5.360 5.410 5.340 5.460 1,938,000 10,446,100 5.3901 1.345 1.340 1.352 1.335 1.365 7,752,000 1.3475 -1.28%
2023-05-04 0 5.450 5.430 5.450 5.240 5.550 9,020,000 48,213,420 5.3452 1.362 1.357 1.362 1.310 1.388 36,080,000 1.3363 2.64%
2023-05-03 0 5.310 5.300 5.350 5.080 5.390 1,310,000 6,828,480 5.2126 1.327 1.325 1.337 1.270 1.347 5,240,000 1.3031 2.12%
2023-05-02 0 5.200 5.200 5.220 5.200 5.450 1,682,000 8,941,540 5.3160 1.300 1.300 1.305 1.300 1.362 6,728,000 1.3290 -4.24%
2023-04-28 0 5.430 5.390 5.430 5.210 5.430 1,590,000 8,521,540 5.3595 1.357 1.347 1.357 1.303 1.357 6,360,000 1.3399 1.69%
2023-04-27 0 5.340 5.340 5.350 5.270 5.450 1,682,000 8,947,920 5.3198 1.335 1.335 1.337 1.317 1.362 6,728,000 1.3300 -0.93%
2023-04-26 0 5.390 5.390 5.420 5.210 5.430 2,022,000 10,783,560 5.3331 1.347 1.347 1.355 1.303 1.357 8,088,000 1.3333 0.75%
2023-04-25 0 5.350 5.320 5.350 5.160 5.410 1,700,000 8,991,020 5.2888 1.337 1.330 1.337 1.290 1.352 6,800,000 1.3222 -1.29%
2023-04-24 0 5.420 5.420 5.430 5.260 5.460 1,546,000 8,312,340 5.3767 1.355 1.355 1.357 1.315 1.365 6,184,000 1.3442 0.18%
2023-04-21 0 5.410 5.410 5.450 5.360 5.500 1,018,000 5,552,280 5.4541 1.352 1.352 1.362 1.340 1.375 4,072,000 1.3635 -0.55%
2023-04-20 0 5.440 5.430 5.440 5.280 5.550 992,000 5,338,660 5.3817 1.360 1.357 1.360 1.320 1.388 3,968,000 1.3454 -0.91%
2023-04-19 0 5.490 5.480 5.490 5.280 5.670 2,014,000 11,005,160 5.4643 1.372 1.370 1.372 1.320 1.418 8,056,000 1.3661 -3.35%
2023-04-18 0 5.680 5.640 5.690 5.470 5.730 1,712,000 9,544,400 5.5750 1.420 1.410 1.423 1.367 1.433 6,848,000 1.3938 2.34%
2023-04-17 0 5.550 5.540 5.550 5.210 5.600 1,306,500 7,026,655 5.3782 1.388 1.385 1.388 1.303 1.400 5,226,000 1.3446 -0.72%
2023-04-14 0 5.590 5.590 5.610 5.440 6.330 2,078,000 11,832,020 5.6939 1.398 1.398 1.403 1.360 1.582 8,312,000 1.4235 -10.99%
2023-04-13 0 6.280 6.220 6.280 5.620 6.340 1,072,000 6,467,160 6.0328 1.570 1.555 1.570 1.405 1.585 4,288,000 1.5082 11.35%
2023-04-12 0 5.640 5.540 5.660 5.460 5.660 1,516,000 8,431,960 5.5620 1.410 1.385 1.415 1.365 1.415 6,064,000 1.3905 1.99%
2023-04-11 0 5.530 5.500 5.530 5.470 5.670 880,000 4,894,940 5.5624 1.383 1.375 1.383 1.367 1.418 3,520,000 1.3906 0.91%
2023-04-06 0 5.480 5.470 5.480 5.280 5.480 1,582,000 8,573,360 5.4193 1.370 1.367 1.370 1.320 1.370 6,328,000 1.3548 0.74%
2023-04-04 0 5.440 5.440 5.460 5.280 5.790 1,548,000 8,393,580 5.4222 1.360 1.360 1.365 1.320 1.447 6,192,000 1.3556 0.00%
2023-04-03 0 5.440 5.440 5.450 4.890 5.450 1,932,000 9,906,520 5.1276 1.360 1.360 1.362 1.222 1.362 7,728,000 1.2819 0.37%
2023-03-31 0 5.420 5.410 5.440 5.420 5.610 738,000 4,051,760 5.4902 1.355 1.352 1.360 1.355 1.403 2,952,000 1.3725 -1.45%
2023-03-30 0 5.500 5.450 5.500 5.390 5.500 1,568,000 8,547,020 5.4509 1.375 1.362 1.375 1.347 1.375 6,272,000 1.3627 0.00%
2023-03-29 0 5.500 5.500 5.530 5.460 5.650 876,000 4,829,440 5.5131 1.375 1.375 1.383 1.365 1.413 3,504,000 1.3783 -1.79%
2023-03-28 0 5.600 5.550 5.600 5.490 5.690 1,326,000 7,419,420 5.5953 1.400 1.388 1.400 1.372 1.423 5,304,000 1.3988 0.00%
2023-03-27 0 5.600 5.580 5.600 5.470 5.700 926,060 5,163,718 5.5760 1.400 1.395 1.400 1.367 1.425 3,704,240 1.3940 -0.18%
2023-03-24 0 5.610 5.610 5.620 5.460 5.680 2,134,000 11,860,800 5.5580 1.403 1.403 1.405 1.365 1.420 8,536,000 1.3895 0.72%
2023-03-23 0 5.570 5.530 5.570 5.330 5.750 2,752,000 15,087,880 5.4825 1.393 1.383 1.393 1.332 1.438 11,008,000 1.3706 -0.54%
2023-03-22 0 5.600 5.600 5.610 5.440 5.770 2,144,000 12,048,920 5.6198 1.400 1.400 1.403 1.360 1.442 8,576,000 1.4050 -0.53%
2023-03-21 0 5.630 5.630 5.640 5.440 5.680 1,800,416 10,008,504 5.5590 1.408 1.408 1.410 1.360 1.420 7,201,664 1.3897 1.62%
2023-03-20 0 5.540 5.480 5.540 5.400 5.600 502,000 2,753,340 5.4847 1.385 1.370 1.385 1.350 1.400 2,008,000 1.3712 -0.36%
2023-03-17 0 5.560 5.480 5.560 5.210 5.660 1,452,000 7,861,140 5.4140 1.390 1.370 1.390 1.303 1.415 5,808,000 1.3535 4.51%
2023-03-16 0 5.320 5.290 5.320 5.290 5.640 638,000 3,448,680 5.4055 1.330 1.322 1.330 1.322 1.410 2,552,000 1.3514 -5.67%
2023-03-15 0 5.640 5.610 5.640 5.500 5.980 2,424,000 13,740,060 5.6683 1.410 1.403 1.410 1.375 1.495 9,696,000 1.4171 0.36%
2023-03-14 0 5.620 5.560 5.620 5.180 5.920 3,468,000 18,681,300 5.3868 1.405 1.390 1.405 1.295 1.480 13,872,000 1.3467 -5.23%
2023-03-13 0 5.930 5.900 5.930 5.910 6.130 358,000 2,136,040 5.9666 1.482 1.475 1.482 1.477 1.533 1,432,000 1.4916 -3.42%
2023-03-10 0 6.140 6.130 6.140 6.060 6.310 1,184,401 7,297,602 6.1614 1.535 1.533 1.535 1.515 1.577 4,737,604 1.5404 -1.92%
2023-03-09 0 6.260 6.260 6.270 6.220 6.330 552,000 3,461,560 6.2709 1.565 1.565 1.567 1.555 1.582 2,208,000 1.5677 -0.63%
2023-03-08 0 6.300 6.260 6.300 6.260 6.410 742,000 4,706,420 6.3429 1.575 1.565 1.575 1.565 1.602 2,968,000 1.5857 0.00%
2023-03-07 0 6.300 6.300 6.320 6.230 6.330 1,284,000 8,068,040 6.2835 1.575 1.575 1.580 1.558 1.582 5,136,000 1.5709 -0.32%
2023-03-06 0 6.320 6.310 6.350 6.260 6.480 1,422,000 9,042,600 6.3591 1.580 1.577 1.587 1.565 1.620 5,688,000 1.5898 0.00%
2023-03-03 0 6.320 6.320 6.360 6.160 6.360 1,622,000 10,233,380 6.3091 1.580 1.580 1.590 1.540 1.590 6,488,000 1.5773 1.28%
2023-03-02 0 6.240 6.240 6.290 6.190 6.510 576,000 3,611,380 6.2698 1.560 1.560 1.572 1.548 1.628 2,304,000 1.5674 -1.58%
2023-03-01 0 6.340 6.340 6.400 6.280 6.550 1,618,000 10,319,900 6.3782 1.585 1.585 1.600 1.570 1.638 6,472,000 1.5945 0.63%
2023-02-28 0 6.300 6.280 6.340 6.110 6.500 1,012,000 6,402,820 6.3269 1.575 1.570 1.585 1.528 1.625 4,048,000 1.5817 -3.08%
2023-02-27 0 6.500 6.420 6.530 6.310 6.770 876,000 5,626,120 6.4225 1.625 1.605 1.633 1.577 1.692 3,504,000 1.6056 -4.13%
2023-02-24 0 6.780 6.630 6.780 6.640 6.850 456,000 3,080,340 6.7551 1.695 1.658 1.695 1.660 1.712 1,824,000 1.6888 -0.88%
2023-02-23 0 6.840 6.830 6.840 6.630 6.930 666,000 4,533,640 6.8073 1.710 1.707 1.710 1.658 1.732 2,664,000 1.7018 0.00%
2023-02-22 0 6.840 6.750 6.840 6.280 6.840 2,138,000 13,979,500 6.5386 1.710 1.688 1.710 1.570 1.710 8,552,000 1.6346 2.24%
2023-02-21 0 6.690 6.670 6.700 6.500 7.350 2,355,998 16,059,445 6.8164 1.673 1.668 1.675 1.625 1.837 9,423,992 1.7041 -8.98%
2023-02-20 0 7.350 7.350 7.390 7.270 8.450 3,418,000 25,708,720 7.5216 1.837 1.837 1.847 1.817 2.112 13,672,000 1.8804 -13.02%
2023-02-17 0 8.450 8.450 8.470 8.450 8.780 1,302,000 11,152,600 8.5657 2.112 2.112 2.118 2.112 2.195 5,208,000 2.1414 -2.87%
2023-02-16 0 8.700 8.680 8.700 8.520 8.820 1,932,000 16,732,920 8.6609 2.175 2.170 2.175 2.130 2.205 7,728,000 2.1652 -1.14%
2023-02-15 0 8.800 8.780 8.800 8.720 8.820 1,218,000 10,673,680 8.7633 2.200 2.195 2.200 2.180 2.205 4,872,000 2.1908 0.00%
2023-02-14 0 8.800 8.760 8.810 8.650 8.920 1,192,000 10,454,140 8.7703 2.200 2.190 2.203 2.162 2.230 4,768,000 2.1926 0.00%
2023-02-13 0 8.800 8.790 8.800 8.720 8.830 1,242,000 10,886,300 8.7651 2.200 2.197 2.200 2.180 2.207 4,968,000 2.1913 -0.45%
2023-02-10 0 8.840 8.840 8.850 8.720 8.870 1,348,000 11,832,820 8.7781 2.210 2.210 2.213 2.180 2.217 5,392,000 2.1945 0.23%
2023-02-09 0 8.820 8.790 8.820 8.720 8.910 1,292,000 11,366,000 8.7972 2.205 2.197 2.205 2.180 2.227 5,168,000 2.1993 0.11%
2023-02-08 0 8.810 8.760 8.830 8.670 8.910 1,416,000 12,415,840 8.7682 2.203 2.190 2.207 2.168 2.227 5,664,000 2.1921 0.11%
2023-02-07 0 8.800 8.800 8.810 8.750 8.970 1,254,000 11,075,440 8.8321 2.200 2.200 2.203 2.188 2.243 5,016,000 2.2080 -1.46%
2023-02-06 0 8.930 8.880 8.940 8.620 8.990 1,146,000 10,159,620 8.8653 2.233 2.220 2.235 2.155 2.247 4,584,000 2.2163 0.45%
2023-02-03 0 8.890 8.850 8.890 8.780 9.040 2,904,000 25,881,440 8.9123 2.223 2.213 2.223 2.195 2.260 11,616,000 2.2281 0.00%
2023-02-02 0 8.890 8.890 8.910 8.770 9.000 1,958,000 17,383,020 8.8779 2.223 2.223 2.227 2.193 2.250 7,832,000 2.2195 0.45%
2023-02-01 0 8.850 8.850 8.860 8.670 9.080 2,644,000 23,482,440 8.8814 2.213 2.213 2.215 2.168 2.270 10,576,000 2.2204 0.11%
2023-01-31 0 8.840 8.800 8.840 8.590 8.860 1,408,000 12,262,016 8.7088 2.210 2.200 2.210 2.148 2.215 5,632,000 2.1772 1.49%
2023-01-30 0 8.710 8.710 8.720 8.210 9.200 2,912,001 24,992,128 8.5825 2.178 2.178 2.180 2.053 2.300 11,648,004 2.1456 -5.43%
2023-01-27 0 9.210 9.090 9.210 9.040 9.230 1,650,000 15,055,030 9.1243 2.303 2.273 2.303 2.260 2.307 6,600,000 2.2811 1.88%
2023-01-26 0 9.040 8.970 9.040 8.900 9.220 1,906,000 17,230,820 9.0403 2.260 2.243 2.260 2.225 2.305 7,624,000 2.2601 1.69%
2023-01-20 0 8.890 8.880 8.920 8.850 8.930 1,291,999 11,474,751 8.8814 2.223 2.220 2.230 2.213 2.233 5,167,996 2.2203 0.79%
2023-01-19 0 8.820 8.820 8.840 8.790 8.980 1,181,999 10,538,511 8.9158 2.205 2.205 2.210 2.197 2.245 4,727,996 2.2290 -1.23%
2023-01-18 0 8.930 8.910 8.930 8.780 8.980 1,132,000 10,057,500 8.8847 2.233 2.227 2.233 2.195 2.245 4,528,000 2.2212 0.79%
2023-01-17 0 8.860 8.780 8.890 8.780 9.030 1,198,000 10,736,940 8.9624 2.215 2.195 2.223 2.195 2.257 4,792,000 2.2406 -1.01%
2023-01-16 0 8.950 8.860 8.950 8.800 9.050 1,583,999 14,142,651 8.9284 2.237 2.215 2.237 2.200 2.263 6,335,996 2.2321 1.02%
2023-01-13 0 8.860 8.790 8.870 8.730 8.860 1,308,000 11,507,440 8.7977 2.215 2.197 2.217 2.182 2.215 5,232,000 2.1994 0.68%
2023-01-12 0 8.800 8.790 8.800 8.770 8.930 1,156,000 10,203,880 8.8269 2.200 2.197 2.200 2.193 2.233 4,624,000 2.2067 -0.45%
2023-01-11 0 8.840 8.790 8.850 8.770 8.940 1,504,000 13,267,880 8.8217 2.210 2.197 2.213 2.193 2.235 6,016,000 2.2054 0.00%
2023-01-10 0 8.840 8.830 8.850 8.800 8.970 1,168,000 10,360,320 8.8701 2.210 2.207 2.213 2.200 2.243 4,672,000 2.2175 0.23%
2023-01-09 0 8.820 8.810 8.830 8.810 9.000 1,676,000 14,874,320 8.8749 2.205 2.203 2.207 2.203 2.250 6,704,000 2.2187 -1.34%
2023-01-06 0 8.940 8.850 8.940 8.760 8.940 1,740,000 15,438,080 8.8725 2.235 2.213 2.235 2.190 2.235 6,960,000 2.2181 0.45%
2023-01-05 0 8.900 8.860 8.900 8.830 9.060 1,184,000 10,570,879 8.9281 2.225 2.215 2.225 2.207 2.265 4,736,000 2.2320 -0.56%
2023-01-04 0 8.950 8.930 8.960 8.800 9.030 1,449,999 12,962,470 8.9396 2.237 2.233 2.240 2.200 2.257 5,799,996 2.2349 0.00%
2023-01-03 0 8.950 8.890 8.970 8.790 9.050 1,799,999 16,100,951 8.9450 2.237 2.223 2.243 2.197 2.263 7,199,996 2.2362 1.02%
2022-12-30 0 8.860 8.860 8.910 8.830 8.980 1,930,000 17,234,560 8.9298 2.215 2.215 2.227 2.207 2.245 7,720,000 2.2325 -0.67%
2022-12-29 0 8.920 8.860 8.920 8.870 8.990 1,684,000 15,010,600 8.9137 2.230 2.215 2.230 2.217 2.247 6,736,000 2.2284 -0.45%
2022-12-28 0 8.960 8.900 8.960 8.720 8.990 1,206,000 10,679,200 8.8551 2.240 2.225 2.240 2.180 2.247 4,824,000 2.2138 0.79%
2022-12-23 0 8.890 8.890 8.900 8.740 8.890 940,000 8,253,880 8.7807 2.223 2.223 2.225 2.185 2.223 3,760,000 2.1952 0.00%
2022-12-22 0 8.890 8.790 8.910 8.790 9.390 934,000 8,302,120 8.8888 2.223 2.197 2.227 2.197 2.348 3,736,000 2.2222 0.91%
2022-12-21 0 8.810 8.800 8.880 8.740 8.930 2,662,000 23,729,560 8.9142 2.203 2.200 2.220 2.185 2.233 10,648,000 2.2285 -0.79%
2022-12-20 0 8.880 8.880 8.910 8.800 9.100 1,280,000 11,481,780 8.9701 2.220 2.220 2.227 2.200 2.275 5,120,000 2.2425 -0.89%
2022-12-19 0 8.960 8.900 8.990 8.820 8.980 1,788,000 15,911,060 8.8988 2.240 2.225 2.247 2.205 2.245 7,152,000 2.2247 -0.11%
2022-12-16 0 8.970 8.930 8.970 8.730 9.050 1,170,000 10,431,140 8.9155 2.243 2.233 2.243 2.182 2.263 4,680,000 2.2289 0.56%
2022-12-15 0 8.920 8.860 8.920 8.840 9.080 1,140,000 10,192,320 8.9406 2.230 2.215 2.230 2.210 2.270 4,560,000 2.2352 0.68%
2022-12-14 0 8.860 8.860 8.990 8.710 9.000 1,330,000 11,818,720 8.8863 2.215 2.215 2.247 2.178 2.250 5,320,000 2.2216 -1.23%
2022-12-13 0 8.970 8.860 8.970 8.830 9.020 6,396,000 57,090,240 8.9259 2.243 2.215 2.243 2.207 2.255 25,584,000 2.2315 1.47%
2022-12-12 0 8.840 8.830 9.100 8.820 9.100 4,998,000 44,418,739 8.8873 2.210 2.207 2.275 2.205 2.275 19,992,000 2.2218 -0.11%
2022-12-09 0 8.850 8.840 8.850 8.710 9.240 1,296,002 11,600,037 8.9506 2.213 2.210 2.213 2.178 2.310 5,184,008 2.2377 -1.67%
2022-12-08 0 9.000 9.000 9.030 8.740 9.040 1,446,000 12,813,020 8.8610 2.250 2.250 2.257 2.185 2.260 5,784,000 2.2153 2.97%
2022-12-07 0 8.740 8.630 8.740 8.630 8.880 1,498,999 13,063,371 8.7147 2.185 2.158 2.185 2.158 2.220 5,995,996 2.1787 0.34%
2022-12-06 0 8.710 8.710 8.750 8.710 8.980 1,267,999 11,107,921 8.7602 2.178 2.178 2.188 2.178 2.245 5,071,996 2.1900 -2.13%
2022-12-05 0 8.900 8.840 8.920 8.700 8.940 2,226,654 19,722,195 8.8573 2.225 2.210 2.230 2.175 2.235 8,906,616 2.2143 1.14%
2022-12-02 0 8.800 8.780 8.800 8.660 8.960 1,078,327 9,469,943 8.7821 2.200 2.195 2.200 2.165 2.240 4,313,308 2.1955 -1.57%
2022-12-01 0 8.940 8.870 8.940 8.880 9.050 1,126,000 10,068,920 8.9422 2.235 2.217 2.235 2.220 2.263 4,504,000 2.2356 -0.56%
2022-11-30 0 8.990 8.990 9.000 8.800 9.400 1,740,000 15,581,840 8.9551 2.247 2.247 2.250 2.200 2.350 6,960,000 2.2388 1.01%
2022-11-29 0 8.900 8.870 8.900 8.740 9.050 1,378,000 12,304,760 8.9294 2.225 2.217 2.225 2.185 2.263 5,512,000 2.2324 1.25%
2022-11-28 0 8.790 8.780 8.790 8.660 8.920 1,138,000 10,066,260 8.8456 2.197 2.195 2.197 2.165 2.230 4,552,000 2.2114 -1.35%
2022-11-25 0 8.910 8.870 8.910 8.800 8.950 1,167,999 10,390,991 8.8964 2.227 2.217 2.227 2.200 2.237 4,671,996 2.2241 0.22%
2022-11-24 0 8.890 8.850 8.890 8.750 9.030 1,246,002 11,077,998 8.8908 2.223 2.213 2.223 2.188 2.257 4,984,008 2.2227 1.02%
2022-11-23 0 8.800 8.800 8.890 8.800 8.930 1,156,000 10,275,840 8.8891 2.200 2.200 2.223 2.200 2.233 4,624,000 2.2223 -1.12%
2022-11-22 0 8.900 8.900 9.070 8.900 9.230 1,154,000 10,540,620 9.1340 2.225 2.225 2.267 2.225 2.307 4,616,000 2.2835 -3.05%
2022-11-21 0 9.180 9.110 9.180 9.000 9.200 1,192,000 10,841,800 9.0955 2.295 2.277 2.295 2.250 2.300 4,768,000 2.2739 1.10%
2022-11-18 0 9.080 9.020 9.080 9.020 9.230 1,429,999 13,028,668 9.1110 2.270 2.255 2.270 2.255 2.307 5,719,996 2.2777 -1.30%
2022-11-17 0 9.200 9.150 9.200 9.160 9.330 812,000 7,485,320 9.2184 2.300 2.287 2.300 2.290 2.332 3,248,000 2.3046 -1.29%
2022-11-16 0 9.320 9.220 9.320 9.230 9.330 558,000 5,172,070 9.2689 2.330 2.305 2.330 2.307 2.332 2,232,000 2.3172 0.22%
2022-11-15 0 9.300 9.300 9.310 9.140 9.350 622,998 5,764,455 9.2528 2.325 2.325 2.328 2.285 2.338 2,491,992 2.3132 -0.11%
2022-11-14 0 9.310 9.240 9.310 9.180 9.380 1,253,999 11,664,950 9.3022 2.328 2.310 2.328 2.295 2.345 5,015,996 2.3256 0.32%
2022-11-11 0 9.280 9.240 9.280 9.200 9.370 664,000 6,154,320 9.2686 2.320 2.310 2.320 2.300 2.342 2,656,000 2.3171 0.43%
2022-11-10 0 9.240 9.190 9.240 9.170 9.290 1,690,000 15,586,220 9.2226 2.310 2.297 2.310 2.293 2.322 6,760,000 2.3057 -0.65%
2022-11-09 0 9.300 9.270 9.300 9.200 9.380 1,610,000 14,951,040 9.2864 2.325 2.318 2.325 2.300 2.345 6,440,000 2.3216 0.22%
2022-11-08 0 9.280 9.270 9.280 9.160 9.280 864,000 7,978,840 9.2348 2.320 2.318 2.320 2.290 2.320 3,456,000 2.3087 0.43%
2022-11-07 0 9.240 9.230 9.300 9.180 9.310 574,000 5,314,020 9.2579 2.310 2.307 2.325 2.295 2.328 2,296,000 2.3145 -0.11%
2022-11-04 0 9.250 9.200 9.260 9.180 9.390 770,000 7,148,820 9.2842 2.313 2.300 2.315 2.295 2.348 3,080,000 2.3210 0.54%
2022-11-03 0 9.200 9.200 9.250 9.200 9.420 556,000 5,177,420 9.3119 2.300 2.300 2.313 2.300 2.355 2,224,000 2.3280 -1.92%
2022-11-02 0 9.380 9.320 9.380 9.120 9.480 898,000 8,351,240 9.2998 2.345 2.330 2.345 2.280 2.370 3,592,000 2.3250 1.41%
2022-11-01 0 9.250 9.250 9.280 9.210 9.480 1,056,000 9,880,140 9.3562 2.313 2.313 2.320 2.303 2.370 4,224,000 2.3390 0.43%
2022-10-31 0 9.210 9.210 9.220 9.100 9.440 728,000 6,738,740 9.2565 2.303 2.303 2.305 2.275 2.360 2,912,000 2.3141 0.33%
2022-10-28 0 9.180 9.170 9.180 9.180 9.430 592,000 5,478,900 9.2549 2.295 2.293 2.295 2.295 2.358 2,368,000 2.3137 -2.24%
2022-10-27 0 9.390 9.320 9.390 9.310 9.650 664,000 6,277,440 9.4540 2.348 2.330 2.348 2.328 2.412 2,656,000 2.3635 0.64%
2022-10-26 0 9.330 9.320 9.330 9.290 9.490 708,000 6,628,240 9.3619 2.332 2.330 2.332 2.322 2.372 2,832,000 2.3405 -0.11%
2022-10-25 0 9.340 9.290 9.340 9.230 9.530 634,000 5,923,960 9.3438 2.335 2.322 2.335 2.307 2.382 2,536,000 2.3359 0.00%
2022-10-24 0 9.340 9.340 9.350 9.130 9.410 1,192,000 10,954,080 9.1897 2.335 2.335 2.338 2.283 2.352 4,768,000 2.2974 -0.64%
2022-10-21 0 9.400 9.400 9.450 9.400 9.610 556,000 5,272,400 9.4827 2.350 2.350 2.362 2.350 2.402 2,224,000 2.3707 -0.84%
2022-10-20 0 9.480 9.420 9.480 9.010 9.590 722,000 6,759,740 9.3625 2.370 2.355 2.370 2.253 2.398 2,888,000 2.3406 1.94%
2022-10-19 0 9.300 9.300 9.350 9.300 9.710 594,000 5,633,880 9.4846 2.325 2.325 2.338 2.325 2.428 2,376,000 2.3712 -2.62%
2022-10-18 0 9.550 9.480 9.550 9.470 9.670 828,000 7,912,480 9.5561 2.388 2.370 2.388 2.368 2.418 3,312,000 2.3890 0.84%
2022-10-17 0 9.470 9.410 9.480 9.330 9.570 833,700 7,892,364 9.4667 2.368 2.352 2.370 2.332 2.392 3,334,800 2.3667 0.11%
2022-10-14 0 9.460 9.400 9.490 9.340 9.740 1,292,000 12,286,100 9.5094 2.365 2.350 2.372 2.335 2.435 5,168,000 2.3773 1.28%
2022-10-13 0 9.340 9.290 9.340 9.260 9.390 1,510,000 14,086,660 9.3289 2.335 2.322 2.335 2.315 2.348 6,040,000 2.3322 0.11%
2022-10-12 0 9.330 9.320 9.460 9.000 9.630 1,408,000 13,154,880 9.3430 2.332 2.330 2.365 2.250 2.408 5,632,000 2.3357 0.97%
2022-10-11 0 9.240 9.190 9.240 9.180 9.400 658,000 6,102,660 9.2746 2.310 2.297 2.310 2.295 2.350 2,632,000 2.3186 -1.49%
2022-10-10 0 9.380 9.350 9.380 9.150 9.440 932,000 8,669,480 9.3020 2.345 2.338 2.345 2.287 2.360 3,728,000 2.3255 -0.74%
2022-10-07 0 9.450 9.350 9.480 9.350 9.640 568,000 5,352,920 9.4242 2.362 2.338 2.370 2.338 2.410 2,272,000 2.3560 -2.07%
2022-10-06 0 9.650 9.580 9.650 9.580 10.20 472,000 4,594,800 9.7347 2.412 2.395 2.412 2.395 2.550 1,888,000 2.4337 -5.02%
2022-10-05 0 10.16 10.08 10.16 9.780 10.50 2,968,000 30,164,540 10.163 2.540 2.520 2.540 2.445 2.625 11,872,000 2.5408 3.89%
2022-10-03 0 9.780 9.710 9.790 9.420 9.990 1,196,000 11,585,540 9.6869 2.445 2.428 2.447 2.355 2.497 4,784,000 2.4217 3.82%
2022-09-30 0 9.420 9.420 9.450 9.270 9.630 1,098,000 10,349,260 9.4256 2.355 2.355 2.362 2.318 2.408 4,392,000 2.3564 0.21%
2022-09-29 0 9.400 9.390 9.400 9.350 9.610 552,000 5,221,680 9.4596 2.350 2.348 2.350 2.338 2.402 2,208,000 2.3649 -0.32%
2022-09-28 0 9.430 9.430 9.470 9.400 9.700 552,000 5,241,860 9.4961 2.358 2.358 2.368 2.350 2.425 2,208,000 2.3740 -2.08%
2022-09-27 0 9.630 9.630 9.640 9.400 9.750 580,500 5,551,805 9.5638 2.408 2.408 2.410 2.350 2.438 2,322,000 2.3910 1.26%
2022-09-26 0 9.510 9.470 9.510 9.480 9.840 1,888,000 18,082,800 9.5778 2.378 2.368 2.378 2.370 2.460 7,552,000 2.3944 -0.11%
2022-09-23 0 9.520 9.490 9.530 9.450 9.680 776,000 7,387,220 9.5196 2.380 2.372 2.382 2.362 2.420 3,104,000 2.3799 -0.10%
2022-09-22 0 9.530 9.510 9.530 9.330 9.610 1,316,000 12,486,340 9.4881 2.382 2.378 2.382 2.332 2.402 5,264,000 2.3720 -0.83%
2022-09-21 0 9.610 9.580 9.610 9.490 9.720 506,000 4,868,980 9.6225 2.402 2.395 2.402 2.372 2.430 2,024,000 2.4056 -0.72%
2022-09-20 0 9.680 9.660 9.680 9.180 9.830 1,974,000 19,035,480 9.6431 2.420 2.415 2.420 2.295 2.457 7,896,000 2.4108 -0.21%
2022-09-19 0 9.700 9.660 9.700 9.580 9.950 1,496,000 14,460,000 9.6658 2.425 2.415 2.425 2.395 2.487 5,984,000 2.4164 -0.21%
2022-09-16 0 9.720 9.650 9.750 9.160 9.720 812,000 7,630,660 9.3974 2.430 2.412 2.438 2.290 2.430 3,248,000 2.3493 1.36%
2022-09-15 0 9.590 9.490 9.590 9.440 10.12 650,000 6,322,640 9.7271 2.398 2.372 2.398 2.360 2.530 2,600,000 2.4318 -3.81%
2022-09-14 0 9.970 9.940 9.970 9.910 10.10 790,000 7,887,040 9.9836 2.493 2.485 2.493 2.477 2.525 3,160,000 2.4959 -0.50%
2022-09-13 0 10.02 9.990 10.02 9.870 10.28 1,670,032 16,748,577 10.029 2.505 2.497 2.505 2.467 2.570 6,680,128 2.5072 1.42%
2022-09-09 0 9.880 9.820 9.880 9.280 9.970 1,110,000 10,735,280 9.6714 2.470 2.455 2.470 2.320 2.493 4,440,000 2.4179 6.58%
2022-09-08 0 9.270 9.220 9.320 8.970 9.500 1,384,000 12,758,280 9.2184 2.318 2.305 2.330 2.243 2.375 5,536,000 2.3046 2.32%
2022-09-07 0 9.060 9.040 9.070 9.040 9.400 578,000 5,279,140 9.1335 2.265 2.260 2.267 2.260 2.350 2,312,000 2.2834 -3.62%
2022-09-06 0 9.400 9.300 9.410 9.130 9.530 706,000 6,582,300 9.3234 2.350 2.325 2.352 2.283 2.382 2,824,000 2.3308 -1.05%
2022-09-05 0 9.500 9.350 9.560 9.360 9.700 1,174,000 11,192,620 9.5337 2.375 2.338 2.390 2.340 2.425 4,696,000 2.3834 -1.66%
2022-09-02 0 9.660 9.660 9.800 9.660 9.880 746,000 7,318,520 9.8103 2.415 2.415 2.450 2.415 2.470 2,984,000 2.4526 -2.13%
2022-09-01 0 9.870 9.850 9.870 9.780 9.880 542,000 5,338,740 9.8501 2.467 2.463 2.467 2.445 2.470 2,168,000 2.4625 -0.10%
2022-08-31 0 9.880 9.840 9.880 9.750 10.00 886,000 8,735,040 9.8590 2.470 2.460 2.470 2.438 2.500 3,544,000 2.4647 0.20%
2022-08-30 0 9.860 9.850 9.860 9.720 10.26 1,346,000 13,352,220 9.9199 2.465 2.463 2.465 2.430 2.565 5,384,000 2.4800 -1.20%
2022-08-29 0 9.980 9.950 9.980 9.890 10.06 524,000 5,222,200 9.9660 2.495 2.487 2.495 2.473 2.515 2,096,000 2.4915 0.00%
2022-08-26 0 9.980 9.940 9.980 9.880 10.06 1,230,000 12,259,320 9.9669 2.495 2.485 2.495 2.470 2.515 4,920,000 2.4917 0.60%
2022-08-25 0 9.920 9.820 9.950 9.760 9.980 572,000 5,646,120 9.8708 2.480 2.455 2.487 2.440 2.495 2,288,000 2.4677 1.12%
2022-08-24 0 9.810 9.790 9.810 9.780 9.980 1,330,000 13,149,740 9.8870 2.453 2.447 2.453 2.445 2.495 5,320,000 2.4718 -1.70%
2022-08-23 0 9.980 9.970 9.980 9.970 10.12 2,772,000 27,740,920 10.008 2.495 2.493 2.495 2.493 2.530 11,088,000 2.5019 -0.99%
2022-08-22 0 10.08 10.06 10.12 9.980 10.34 1,714,000 17,216,720 10.045 2.520 2.515 2.530 2.495 2.585 6,856,000 2.5112 -0.79%
2022-08-19 0 10.16 10.14 10.16 10.00 10.32 966,000 9,780,640 10.125 2.540 2.535 2.540 2.500 2.580 3,864,000 2.5312 1.60%
2022-08-18 0 10.00 9.940 10.00 9.900 10.00 626,000 6,238,380 9.9655 2.500 2.485 2.500 2.475 2.500 2,504,000 2.4914 0.10%
2022-08-17 0 9.990 9.890 10.00 9.900 10.20 528,000 5,287,440 10.014 2.497 2.473 2.500 2.475 2.550 2,112,000 2.5035 0.30%
2022-08-16 0 9.960 9.930 9.960 9.830 9.990 656,000 6,519,940 9.9389 2.490 2.483 2.490 2.457 2.497 2,624,000 2.4847 0.30%
2022-08-15 0 9.930 9.910 9.940 9.920 10.06 1,568,000 15,579,000 9.9356 2.483 2.477 2.485 2.480 2.515 6,272,000 2.4839 -1.29%
2022-08-12 0 10.06 10.00 10.06 9.990 10.42 694,000 7,044,080 10.150 2.515 2.500 2.515 2.497 2.605 2,776,000 2.5375 -0.79%
2022-08-11 0 10.14 10.14 10.22 9.960 10.24 738,000 7,450,500 10.096 2.535 2.535 2.555 2.490 2.560 2,952,000 2.5239 0.80%
2022-08-10 0 10.06 9.990 10.06 9.990 10.36 592,000 5,998,300 10.132 2.515 2.497 2.515 2.497 2.590 2,368,000 2.5331 -1.76%
2022-08-09 0 10.24 10.14 10.28 10.06 10.36 1,008,000 10,305,640 10.224 2.560 2.535 2.570 2.515 2.590 4,032,000 2.5560 0.39%
2022-08-08 0 10.20 10.16 10.20 10.10 10.48 1,118,000 11,525,760 10.309 2.550 2.540 2.550 2.525 2.620 4,472,000 2.5773 0.20%
2022-08-05 0 10.18 10.10 10.18 10.02 10.30 980,000 9,937,320 10.140 2.545 2.525 2.545 2.505 2.575 3,920,000 2.5350 1.39%
2022-08-04 0 10.04 9.960 10.04 9.910 10.42 1,216,000 12,333,960 10.143 2.510 2.490 2.510 2.477 2.605 4,864,000 2.5358 0.50%
2022-08-03 0 9.990 9.970 9.990 9.780 10.06 1,162,000 11,532,740 9.9249 2.497 2.493 2.497 2.445 2.515 4,648,000 2.4812 2.15%
2022-08-02 0 9.780 9.750 9.780 9.670 9.870 800,000 7,807,760 9.7597 2.445 2.438 2.445 2.418 2.467 3,200,000 2.4399 -0.91%
2022-08-01 0 9.870 9.830 9.870 9.800 10.12 1,028,000 10,172,900 9.8958 2.467 2.457 2.467 2.450 2.530 4,112,000 2.4740 0.20%
2022-07-29 0 9.850 9.840 9.870 9.800 10.10 884,000 8,731,600 9.8774 2.463 2.460 2.467 2.450 2.525 3,536,000 2.4693 -1.70%
2022-07-28 0 10.02 9.980 10.02 9.960 10.14 784,000 7,883,780 10.056 2.505 2.495 2.505 2.490 2.535 3,136,000 2.5140 -1.18%
2022-07-27 0 10.14 10.00 10.14 10.02 10.20 758,001 7,672,010 10.121 2.535 2.500 2.535 2.505 2.550 3,032,004 2.5303 0.00%
2022-07-26 0 10.14 10.04 10.16 9.900 10.14 1,142,000 11,437,320 10.015 2.535 2.510 2.540 2.475 2.535 4,568,000 2.5038 2.42%
2022-07-25 0 9.900 9.840 9.900 9.730 10.06 1,576,000 15,713,120 9.9703 2.475 2.460 2.475 2.432 2.515 6,304,000 2.4926 -1.59%
2022-07-22 0 10.06 10.04 10.06 10.02 10.28 704,000 7,116,880 10.109 2.515 2.510 2.515 2.505 2.570 2,816,000 2.5273 -2.14%
2022-07-21 0 10.28 10.20 10.28 10.18 10.46 1,088,000 11,221,640 10.314 2.570 2.550 2.570 2.545 2.615 4,352,000 2.5785 0.00%
2022-07-20 0 10.28 10.22 10.28 10.18 10.46 944,000 9,706,400 10.282 2.570 2.555 2.570 2.545 2.615 3,776,000 2.5706 0.78%
2022-07-19 0 10.20 10.14 10.20 10.04 10.34 874,000 8,924,920 10.212 2.550 2.535 2.550 2.510 2.585 3,496,000 2.5529 0.59%
2022-07-18 0 10.14 10.00 10.14 9.770 10.22 952,436 9,470,506 9.9435 2.535 2.500 2.535 2.443 2.555 3,809,744 2.4859 3.05%
2022-07-15 0 9.840 9.830 9.840 9.830 10.24 844,000 8,413,980 9.9692 2.460 2.457 2.460 2.457 2.560 3,376,000 2.4923 -3.53%
2022-07-14 0 10.20 10.06 10.20 10.06 10.48 1,038,000 10,571,840 10.185 2.550 2.515 2.550 2.515 2.620 4,152,000 2.5462 -0.20%
2022-07-13 0 10.22 10.10 10.22 10.10 10.50 1,032,000 10,598,920 10.270 2.555 2.525 2.555 2.525 2.625 4,128,000 2.5676 -0.78%
2022-07-12 0 10.30 10.24 10.30 9.970 10.34 1,124,000 11,459,700 10.195 2.575 2.560 2.575 2.493 2.585 4,496,000 2.5489 2.18%
2022-07-11 0 10.08 10.02 10.08 9.920 10.36 1,120,000 11,277,400 10.069 2.520 2.505 2.520 2.480 2.590 4,480,000 2.5173 -2.70%
2022-07-08 0 10.36 10.26 10.38 10.10 10.70 1,868,000 19,376,800 10.373 2.590 2.565 2.595 2.525 2.675 7,472,000 2.5933 2.37%
2022-07-07 0 10.12 10.12 10.20 10.08 10.68 2,860,000 29,873,720 10.445 2.530 2.530 2.550 2.520 2.670 11,440,000 2.6113 -3.98%
2022-07-06 0 10.54 10.48 10.56 10.36 10.66 1,104,827 11,581,654 10.483 2.635 2.620 2.640 2.590 2.665 4,419,308 2.6207 1.15%
2022-07-05 0 10.42 10.40 10.42 10.40 10.78 1,584,400 16,758,060 10.577 2.605 2.600 2.605 2.600 2.695 6,337,600 2.6442 -1.14%
2022-07-04 0 10.54 10.54 10.60 10.54 10.80 1,448,000 15,438,240 10.662 2.635 2.635 2.650 2.635 2.700 5,792,000 2.6654 0.00%
2022-06-30 0 10.54 10.54 10.56 10.40 10.84 2,214,000 23,446,640 10.590 2.635 2.635 2.640 2.600 2.710 8,856,000 2.6475 0.38%
2022-06-29 0 10.50 10.48 10.50 10.50 10.84 1,016,000 10,794,600 10.625 2.625 2.620 2.625 2.625 2.710 4,064,000 2.6562 -1.69%
2022-06-28 0 10.68 10.68 10.76 10.32 10.90 3,995,663 42,561,141 10.652 2.670 2.670 2.690 2.580 2.725 15,982,652 2.6630 3.49%
2022-06-27 0 10.32 10.14 10.32 9.590 10.32 2,278,000 22,696,340 9.9633 2.580 2.535 2.580 2.398 2.580 9,112,000 2.4908 6.61%
2022-06-24 0 9.680 9.640 9.690 9.450 9.800 1,268,000 12,239,760 9.6528 2.420 2.410 2.422 2.362 2.450 5,072,000 2.4132 1.26%
2022-06-23 0 9.560 9.550 9.560 9.510 9.770 1,304,000 12,557,400 9.6299 2.390 2.388 2.390 2.378 2.443 5,216,000 2.4075 -0.21%
2022-06-22 0 9.580 9.550 9.580 9.420 9.780 1,078,000 10,351,980 9.6029 2.395 2.388 2.395 2.355 2.445 4,312,000 2.4007 -0.42%
2022-06-21 0 9.620 9.600 9.630 9.340 9.880 2,756,000 26,500,140 9.6154 2.405 2.400 2.408 2.335 2.470 11,024,000 2.4039 1.26%
2022-06-20 0 9.500 9.420 9.500 9.230 9.580 1,254,000 11,766,860 9.3835 2.375 2.355 2.375 2.307 2.395 5,016,000 2.3459 1.39%
2022-06-17 0 9.370 9.280 9.370 9.210 9.420 1,392,000 12,938,980 9.2952 2.342 2.320 2.342 2.303 2.355 5,568,000 2.3238 1.74%
2022-06-16 0 9.210 9.170 9.210 9.170 9.410 1,180,000 10,973,780 9.2998 2.303 2.293 2.303 2.293 2.352 4,720,000 2.3250 -1.50%
2022-06-15 0 9.350 9.350 9.400 9.100 9.740 2,214,000 20,956,840 9.4656 2.338 2.338 2.350 2.275 2.435 8,856,000 2.3664 2.75%
2022-06-14 0 9.100 9.080 9.100 8.990 9.480 1,762,000 16,089,140 9.1312 2.275 2.270 2.275 2.247 2.370 7,048,000 2.2828 -4.01%
2022-06-13 0 9.480 9.480 9.490 9.420 10.50 3,026,000 29,583,160 9.7763 2.370 2.370 2.372 2.355 2.625 12,104,000 2.4441 -9.54%
2022-06-10 0 10.48 10.42 10.48 10.16 10.56 4,432,000 46,093,880 10.400 2.620 2.605 2.620 2.540 2.640 17,728,000 2.6001 0.58%
2022-06-09 0 10.42 10.42 10.44 10.04 10.52 4,328,000 44,909,280 10.376 2.605 2.605 2.610 2.510 2.630 17,312,000 2.5941 3.78%
2022-06-08 0 10.04 10.04 10.08 9.470 10.34 4,874,000 48,038,280 9.8560 2.510 2.510 2.520 2.368 2.585 19,496,000 2.4640 6.13%
2022-06-07 0 9.460 9.450 9.460 9.040 9.520 4,476,000 42,145,040 9.4158 2.365 2.362 2.365 2.260 2.380 17,904,000 2.3539 4.19%
2022-06-06 0 9.080 9.060 9.080 8.440 9.280 6,508,000 57,502,160 8.8356 2.270 2.265 2.270 2.110 2.320 26,032,000 2.2089 5.58%
2022-06-02 0 8.600 8.600 8.630 8.040 12.28 14,076,000 128,648,060 9.1395 2.150 2.150 2.158 2.010 3.070 56,304,000 2.2849 -30.19%
2022-06-01 0 12.32 12.20 12.32 12.12 13.36 3,238,000 41,248,000 12.739 3.080 3.050 3.080 3.030 3.340 12,952,000 3.1847 -6.95%
2022-05-31 0 13.24 13.22 13.24 12.26 13.48 5,110,000 66,462,174 13.006 3.310 3.305 3.310 3.065 3.370 20,440,000 3.2516 -1.93%
2022-05-30 0 13.50 13.50 13.58 13.48 13.68 1,796,000 24,356,120 13.561 3.375 3.375 3.395 3.370 3.420 7,184,000 3.3903 -1.03%
2022-05-27 0 13.64 13.54 13.64 13.38 13.78 950,000 12,979,360 13.662 3.410 3.385 3.410 3.345 3.445 3,800,000 3.4156 -0.15%
2022-05-26 0 13.66 13.56 13.66 13.50 13.72 1,278,000 17,424,480 13.634 3.415 3.390 3.415 3.375 3.430 5,112,000 3.4085 0.59%
2022-05-25 0 13.58 13.46 13.58 13.32 13.80 1,118,000 15,207,920 13.603 3.395 3.365 3.395 3.330 3.450 4,472,000 3.4007 0.89%
2022-05-24 0 13.46 13.44 13.46 13.36 13.62 1,210,000 16,285,720 13.459 3.365 3.360 3.365 3.340 3.405 4,840,000 3.3648 -1.17%
2022-05-23 0 13.62 13.48 13.62 13.50 13.80 1,116,000 15,246,880 13.662 3.405 3.370 3.405 3.375 3.450 4,464,000 3.4155 -0.73%
2022-05-20 0 13.72 13.60 13.72 13.32 13.74 2,742,125 37,280,390 13.595 3.430 3.400 3.430 3.330 3.435 10,968,500 3.3989 1.63%
2022-05-19 0 13.50 13.46 13.50 13.30 13.60 924,000 12,382,240 13.401 3.375 3.365 3.375 3.325 3.400 3,696,000 3.3502 -0.74%
2022-05-18 0 13.60 13.50 13.62 13.30 13.64 1,990,000 26,796,520 13.466 3.400 3.375 3.405 3.325 3.410 7,960,000 3.3664 1.19%
2022-05-17 0 13.44 13.30 13.44 13.32 13.52 1,056,000 14,164,440 13.413 3.360 3.325 3.360 3.330 3.380 4,224,000 3.3533 0.60%
2022-05-16 0 13.36 13.30 13.36 13.10 13.84 1,186,000 15,926,280 13.429 3.340 3.325 3.340 3.275 3.460 4,744,000 3.3571 -0.89%
2022-05-13 0 13.48 13.36 13.48 13.22 13.64 2,934,000 39,502,080 13.464 3.370 3.340 3.370 3.305 3.410 11,736,000 3.3659 1.05%
2022-05-12 0 13.34 13.34 13.36 13.06 13.44 1,264,000 16,751,600 13.253 3.335 3.335 3.340 3.265 3.360 5,056,000 3.3132 0.30%
2022-05-11 0 13.30 13.20 13.34 13.16 13.56 1,132,000 15,154,840 13.388 3.325 3.300 3.335 3.290 3.390 4,528,000 3.3469 -0.89%
2022-05-10 0 13.42 13.42 13.54 13.14 13.58 1,108,000 14,815,440 13.371 3.355 3.355 3.385 3.285 3.395 4,432,000 3.3428 0.45%
2022-05-06 0 13.36 13.20 13.36 13.14 13.44 1,006,211 13,344,844 13.262 3.340 3.300 3.340 3.285 3.360 4,024,844 3.3156 -0.60%
2022-05-05 0 13.44 13.42 13.46 13.20 13.66 3,160,000 42,364,640 13.407 3.360 3.355 3.365 3.300 3.415 12,640,000 3.3516 0.45%
2022-05-04 0 13.38 13.24 13.38 13.22 13.76 1,794,000 24,066,320 13.415 3.345 3.310 3.345 3.305 3.440 7,176,000 3.3537 -1.18%
2022-05-03 0 13.54 13.46 13.56 13.42 13.66 973,000 13,193,280 13.559 3.385 3.365 3.390 3.355 3.415 3,892,000 3.3898 -0.15%
2022-04-29 0 13.56 13.46 13.56 13.30 13.76 2,160,000 29,221,000 13.528 3.390 3.365 3.390 3.325 3.440 8,640,000 3.3821 0.30%
2022-04-28 0 13.52 13.46 13.52 13.28 13.84 2,918,000 39,416,840 13.508 3.380 3.365 3.380 3.320 3.460 11,672,000 3.3770 0.00%
2022-04-27 0 13.52 13.44 13.52 13.18 13.64 2,514,000 33,714,360 13.411 3.380 3.360 3.380 3.295 3.410 10,056,000 3.3527 0.30%
2022-04-26 0 13.48 13.48 13.50 13.32 13.68 2,339,875 31,620,280 13.514 3.370 3.370 3.375 3.330 3.420 9,359,500 3.3784 0.00%
2022-04-25 0 13.48 13.46 13.48 13.22 13.72 1,228,000 16,619,080 13.533 3.370 3.365 3.370 3.305 3.430 4,912,000 3.3834 -0.88%
2022-04-22 0 13.60 13.42 13.62 13.16 13.68 2,085,306 28,128,361 13.489 3.400 3.355 3.405 3.290 3.420 8,341,224 3.3722 1.80%
2022-04-21 0 13.36 13.30 13.36 13.16 13.64 1,470,000 19,640,720 13.361 3.340 3.325 3.340 3.290 3.410 5,880,000 3.3403 -0.74%
2022-04-20 0 13.46 13.40 13.50 13.12 13.62 2,997,000 40,181,580 13.407 3.365 3.350 3.375 3.280 3.405 11,988,000 3.3518 1.66%
2022-04-19 0 13.24 13.10 13.24 12.70 13.30 2,756,000 36,156,160 13.119 3.310 3.275 3.310 3.175 3.325 11,024,000 3.2798 1.69%
2022-04-14 0 13.02 13.00 13.02 11.96 13.20 4,110,000 51,342,800 12.492 3.255 3.250 3.255 2.990 3.300 16,440,000 3.1230 8.68%
2022-04-13 0 11.98 11.92 11.98 11.70 12.02 1,858,000 22,105,520 11.897 2.995 2.980 2.995 2.925 3.005 7,432,000 2.9744 0.50%
2022-04-12 0 11.92 11.74 11.96 11.48 11.96 2,666,000 31,288,110 11.736 2.980 2.935 2.990 2.870 2.990 10,664,000 2.9340 2.94%
2022-04-11 0 11.58 11.54 11.62 11.42 11.82 936,000 10,888,294 11.633 2.895 2.885 2.905 2.855 2.955 3,744,000 2.9082 -0.69%
2022-04-08 0 11.66 11.56 11.66 11.42 11.68 2,230,000 25,810,802 11.574 2.915 2.890 2.915 2.855 2.920 8,920,000 2.8936 0.69%
2022-04-07 0 11.58 11.48 11.58 11.46 11.80 1,986,000 22,987,240 11.575 2.895 2.870 2.895 2.865 2.950 7,944,000 2.8937 0.35%
2022-04-06 0 11.54 11.54 11.60 11.38 11.86 3,356,000 38,860,760 11.579 2.885 2.885 2.900 2.845 2.965 13,424,000 2.8949 -1.54%
2022-04-04 0 11.72 11.64 11.72 11.10 11.90 2,982,000 34,469,320 11.559 2.930 2.910 2.930 2.775 2.975 11,928,000 2.8898 4.64%
2022-04-01 0 11.20 11.08 11.20 9.980 11.20 3,718,000 39,358,500 10.586 2.800 2.770 2.800 2.495 2.800 14,872,000 2.6465 10.67%
2022-03-31 0 10.12 10.04 10.12 9.450 10.16 2,714,000 26,607,260 9.8037 2.530 2.510 2.530 2.362 2.540 10,856,000 2.4509 6.98%
2022-03-30 0 9.460 9.430 9.460 9.180 9.520 2,334,000 21,891,060 9.3792 2.365 2.358 2.365 2.295 2.380 9,336,000 2.3448 2.94%
2022-03-29 0 9.190 9.170 9.190 9.070 9.280 292,000 2,672,940 9.1539 2.297 2.293 2.297 2.267 2.320 1,168,000 2.2885 -0.97%
2022-03-28 0 9.280 9.200 9.280 9.080 9.350 1,445,500 13,352,609 9.2374 2.320 2.300 2.320 2.270 2.338 5,782,000 2.3093 1.75%
2022-03-25 0 9.120 9.060 9.120 9.060 9.420 896,000 8,305,280 9.2693 2.280 2.265 2.280 2.265 2.355 3,584,000 2.3173 -1.30%
2022-03-24 0 9.240 9.200 9.240 9.130 9.280 1,346,500 12,408,570 9.2154 2.310 2.300 2.310 2.283 2.320 5,386,000 2.3039 0.76%
2022-03-23 0 9.170 9.140 9.170 9.110 9.260 258,000 2,367,420 9.1760 2.293 2.285 2.293 2.277 2.315 1,032,000 2.2940 -0.76%
2022-03-22 0 9.240 9.160 9.240 9.120 9.310 1,638,000 15,129,690 9.2367 2.310 2.290 2.310 2.280 2.328 6,552,000 2.3092 0.43%
2022-03-21 0 9.200 9.120 9.200 8.750 9.200 1,502,000 13,459,520 8.9611 2.300 2.280 2.300 2.188 2.300 6,008,000 2.2403 5.14%
2022-03-18 0 8.750 8.710 8.750 8.530 9.000 1,146,000 10,014,300 8.7385 2.188 2.178 2.188 2.132 2.250 4,584,000 2.1846 2.22%
2022-03-17 0 8.560 8.480 8.590 7.990 9.000 2,584,000 22,217,000 8.5979 2.140 2.120 2.148 1.997 2.250 10,336,000 2.1495 7.13%
2022-03-16 0 7.990 7.980 7.990 7.880 8.140 1,514,000 12,039,880 7.9524 1.997 1.995 1.997 1.970 2.035 6,056,000 1.9881 1.14%
2022-03-15 0 7.900 7.890 7.900 7.900 7.960 1,382,222 10,933,022 7.9097 1.975 1.972 1.975 1.975 1.990 5,528,888 1.9774 -0.88%
2022-03-14 0 7.970 7.960 7.970 7.950 8.300 1,302,000 10,435,120 8.0147 1.992 1.990 1.992 1.987 2.075 5,208,000 2.0037 -3.98%
2022-03-11 0 8.300 8.260 8.300 8.150 8.310 546,000 4,476,820 8.1993 2.075 2.065 2.075 2.037 2.078 2,184,000 2.0498 0.48%
2022-03-10 0 8.260 8.260 8.290 8.160 8.350 1,186,000 9,777,460 8.2441 2.065 2.065 2.072 2.040 2.088 4,744,000 2.0610 1.23%
2022-03-09 0 8.160 8.150 8.160 8.120 8.160 1,232,000 10,030,100 8.1413 2.040 2.037 2.040 2.030 2.040 4,928,000 2.0353 0.12%
2022-03-08 0 8.150 8.110 8.150 8.130 8.320 520,000 4,270,300 8.2121 2.037 2.027 2.037 2.033 2.080 2,080,000 2.0530 -1.93%
2022-03-07 0 8.310 8.300 8.310 8.300 8.770 1,456,000 12,264,620 8.4235 2.078 2.075 2.078 2.075 2.193 5,824,000 2.1059 -5.03%
2022-03-04 0 8.750 8.740 8.770 8.620 8.990 1,266,000 11,198,160 8.8453 2.188 2.185 2.193 2.155 2.247 5,064,000 2.2113 -2.67%
2022-03-03 0 8.990 8.990 9.010 8.970 9.350 1,040,000 9,451,310 9.0878 2.247 2.247 2.253 2.243 2.338 4,160,000 2.2719 -3.54%
2022-03-02 0 9.320 9.280 9.320 9.200 9.490 696,000 6,490,540 9.3255 2.330 2.320 2.330 2.300 2.372 2,784,000 2.3314 -0.75%
2022-03-01 0 9.390 9.390 9.430 9.330 9.820 2,024,000 19,152,620 9.4628 2.348 2.348 2.358 2.332 2.455 8,096,000 2.3657 -3.59%
2022-02-28 0 9.740 9.700 9.740 9.290 9.780 4,314,010 41,390,475 9.5944 2.435 2.425 2.435 2.322 2.445 17,256,040 2.3986 3.62%
2022-02-25 0 9.400 9.400 9.420 9.000 9.430 6,388,000 58,809,060 9.2062 2.350 2.350 2.355 2.250 2.358 25,552,000 2.3015 4.10%
2022-02-24 0 9.030 8.940 9.030 8.940 9.180 486,000 4,389,020 9.0309 2.257 2.235 2.257 2.235 2.295 1,944,000 2.2577 -1.74%
2022-02-23 0 9.190 9.140 9.190 9.140 9.500 410,000 3,790,780 9.2458 2.297 2.285 2.297 2.285 2.375 1,640,000 2.3115 -0.86%
2022-02-22 0 9.270 9.210 9.270 9.000 9.320 808,000 7,385,360 9.1403 2.318 2.303 2.318 2.250 2.330 3,232,000 2.2851 0.32%
2022-02-21 0 9.240 9.190 9.260 9.200 9.520 508,000 4,725,080 9.3013 2.310 2.297 2.315 2.300 2.380 2,032,000 2.3253 -3.04%
2022-02-18 0 9.530 9.430 9.530 9.230 9.650 684,000 6,452,680 9.4337 2.382 2.358 2.382 2.307 2.412 2,736,000 2.3584 0.85%
2022-02-17 0 9.450 9.370 9.450 9.250 9.870 1,010,000 9,683,780 9.5879 2.362 2.342 2.362 2.313 2.467 4,040,000 2.3970 0.11%
2022-02-16 0 9.440 9.400 9.450 9.030 9.740 1,696,000 15,951,640 9.4054 2.360 2.350 2.362 2.257 2.435 6,784,000 2.3514 4.54%
2022-02-15 0 9.030 9.020 9.050 8.900 9.110 630,000 5,675,420 9.0086 2.257 2.255 2.263 2.225 2.277 2,520,000 2.2522 1.35%
2022-02-14 0 8.910 8.910 8.920 8.880 9.180 944,000 8,471,680 8.9742 2.227 2.227 2.230 2.220 2.295 3,776,000 2.2436 -2.94%
2022-02-11 0 9.180 9.120 9.180 9.100 9.460 1,062,000 9,823,700 9.2502 2.295 2.280 2.295 2.275 2.365 4,248,000 2.3125 -2.13%
2022-02-10 0 9.380 9.290 9.390 9.210 9.910 892,000 8,540,074 9.5741 2.345 2.322 2.348 2.303 2.477 3,568,000 2.3935 -3.30%
2022-02-09 0 9.700 9.580 9.700 9.240 9.880 2,610,000 25,152,820 9.6371 2.425 2.395 2.425 2.310 2.470 10,440,000 2.4093 4.98%
2022-02-08 0 9.240 9.150 9.240 9.090 9.310 806,000 7,409,340 9.1927 2.310 2.287 2.310 2.273 2.328 3,224,000 2.2982 -0.75%
2022-02-07 0 9.310 9.220 9.310 9.060 9.540 2,324,000 21,520,966 9.2603 2.328 2.305 2.328 2.265 2.385 9,296,000 2.3151 0.87%
2022-02-04 0 9.230 9.170 9.230 9.040 9.350 1,002,000 9,164,480 9.1462 2.307 2.293 2.307 2.260 2.338 4,008,000 2.2865 0.98%
2022-01-31 0 9.140 9.140 9.170 9.070 9.500 974,000 8,975,100 9.2147 2.285 2.285 2.293 2.267 2.375 3,896,000 2.3037 -3.59%
2022-01-28 0 9.480 9.480 9.490 9.340 9.930 1,088,000 10,383,320 9.5435 2.370 2.370 2.372 2.335 2.483 4,352,000 2.3859 -4.24%
2022-01-27 0 9.900 9.820 9.900 9.670 10.04 2,066,000 20,275,180 9.8137 2.475 2.455 2.475 2.418 2.510 8,264,000 2.4534 -1.39%
2022-01-26 0 10.04 9.970 10.06 9.900 10.10 2,012,000 20,111,220 9.9956 2.510 2.493 2.515 2.475 2.525 8,048,000 2.4989 1.11%
2022-01-25 0 9.930 9.870 9.930 9.860 10.34 2,102,000 21,010,160 9.9953 2.483 2.467 2.483 2.465 2.585 8,408,000 2.4988 -2.84%
2022-01-24 0 10.22 10.14 10.20 9.380 10.38 10,554,000 101,246,480 9.5932 2.555 2.535 2.550 2.345 2.595 42,216,000 2.3983 3.55%
2022-01-21 0 9.870 9.850 9.870 9.330 9.870 14,204,000 136,449,580 9.6064 2.467 2.463 2.467 2.332 2.467 56,816,000 2.4016 3.03%
2022-01-20 0 9.580 9.500 9.580 9.070 9.580 7,410,000 68,903,652 9.2987 2.395 2.375 2.395 2.267 2.395 29,640,000 2.3247 5.27%
2022-01-19 0 9.100 9.100 9.120 8.850 9.410 3,312,000 29,959,410 9.0457 2.275 2.275 2.280 2.213 2.352 13,248,000 2.2614 0.89%
2022-01-18 0 9.020 8.900 9.020 8.740 9.020 1,892,000 16,699,358 8.8263 2.255 2.225 2.255 2.185 2.255 7,568,000 2.2066 1.12%
2022-01-17 0 8.920 8.900 8.940 8.880 9.000 862,000 7,684,780 8.9151 2.230 2.225 2.235 2.220 2.250 3,448,000 2.2288 -0.78%
2022-01-14 0 8.990 8.980 8.990 8.950 9.070 788,000 7,113,700 9.0275 2.247 2.245 2.247 2.237 2.267 3,152,000 2.2569 0.00%
2022-01-13 0 8.990 8.960 8.990 8.960 9.020 1,750,000 15,726,160 8.9864 2.247 2.240 2.247 2.240 2.255 7,000,000 2.2466 -0.22%
2022-01-12 0 9.010 9.000 9.010 9.000 9.750 1,672,000 15,386,820 9.2026 2.253 2.250 2.253 2.250 2.438 6,688,000 2.3007 -6.05%
2022-01-11 0 9.590 9.510 9.590 9.540 10.04 3,266,000 31,469,422 9.6355 2.398 2.378 2.398 2.385 2.510 13,064,000 2.4089 -2.64%
2022-01-10 0 9.850 9.800 9.850 9.410 9.990 2,278,000 22,143,380 9.7205 2.463 2.450 2.463 2.352 2.497 9,112,000 2.4301 4.68%
2022-01-07 0 9.410 9.400 9.410 9.410 9.490 1,280,000 12,080,820 9.4381 2.352 2.350 2.352 2.352 2.372 5,120,000 2.3595 -0.53%
2022-01-06 0 9.460 9.450 9.460 9.460 9.580 686,000 6,518,170 9.5017 2.365 2.362 2.365 2.365 2.395 2,744,000 2.3754 -1.25%
2022-01-05 0 9.580 9.550 9.580 9.560 9.880 922,000 8,902,000 9.6551 2.395 2.388 2.395 2.390 2.470 3,688,000 2.4138 -2.24%
2022-01-04 0 9.800 9.760 9.800 9.740 10.30 1,684,000 16,825,240 9.9912 2.450 2.440 2.450 2.435 2.575 6,736,000 2.4978 -2.00%
2022-01-03 0 10.00 9.980 10.02 9.710 10.02 1,364,000 13,475,040 9.8791 2.500 2.495 2.505 2.428 2.505 5,456,000 2.4698 2.77%
2021-12-31 0 9.730 9.730 9.780 9.730 9.870 314,000 3,073,400 9.7879 2.432 2.432 2.445 2.432 2.467 1,256,000 2.4470 -0.71%
2021-12-30 0 9.800 9.760 9.800 9.750 9.940 1,652,500 16,230,070 9.8215 2.450 2.440 2.450 2.438 2.485 6,610,000 2.4554 0.00%
2021-12-29 0 9.800 9.800 9.830 9.570 10.00 1,732,000 16,905,640 9.7608 2.450 2.450 2.457 2.392 2.500 6,928,000 2.4402 1.87%
2021-12-28 0 9.620 9.610 9.620 9.420 10.00 1,688,000 16,232,760 9.6166 2.405 2.402 2.405 2.355 2.500 6,752,000 2.4041 1.69%
2021-12-24 0 9.460 9.390 9.460 9.390 9.520 172,000 1,625,460 9.4503 2.365 2.348 2.365 2.348 2.380 688,000 2.3626 0.11%
2021-12-23 0 9.450 9.370 9.460 9.260 9.640 1,332,000 12,529,930 9.4069 2.362 2.342 2.365 2.315 2.410 5,328,000 2.3517 1.07%
2021-12-22 0 9.350 9.280 9.350 9.180 9.600 842,000 7,827,116 9.2959 2.338 2.320 2.338 2.295 2.400 3,368,000 2.3240 1.08%
2021-12-21 0 9.250 9.190 9.250 9.080 9.430 1,218,000 11,230,780 9.2207 2.313 2.297 2.313 2.270 2.358 4,872,000 2.3052 0.54%
2021-12-20 0 9.200 9.150 9.200 8.990 9.220 1,480,000 13,416,400 9.0651 2.300 2.287 2.300 2.247 2.305 5,920,000 2.2663 1.10%
2021-12-17 0 9.100 9.060 9.100 9.060 9.580 904,118 8,373,109 9.2611 2.275 2.265 2.275 2.265 2.395 3,616,472 2.3153 -4.31%
2021-12-16 0 9.510 9.480 9.510 9.490 9.740 782,000 7,523,980 9.6215 2.378 2.370 2.378 2.372 2.435 3,128,000 2.4054 -1.96%
2021-12-15 0 9.700 9.660 9.710 9.170 9.840 2,338,000 22,424,600 9.5914 2.425 2.415 2.428 2.293 2.460 9,352,000 2.3978 5.21%
2021-12-14 0 9.220 9.060 9.220 9.050 9.500 2,158,000 19,730,680 9.1430 2.305 2.265 2.305 2.263 2.375 8,632,000 2.2858 -2.95%
2021-12-13 0 9.500 9.350 9.500 9.350 9.910 2,300,000 21,996,460 9.5637 2.375 2.338 2.375 2.338 2.477 9,200,000 2.3909 -3.65%
2021-12-10 0 9.860 9.780 9.860 9.780 10.10 1,430,000 14,161,340 9.9030 2.465 2.445 2.465 2.445 2.525 5,720,000 2.4758 -1.20%
2021-12-09 0 9.980 9.910 9.980 9.710 10.00 4,484,000 44,236,320 9.8654 2.495 2.477 2.495 2.428 2.500 17,936,000 2.4663 1.32%
2021-12-08 0 9.850 9.840 9.880 9.850 10.04 812,000 8,062,200 9.9288 2.463 2.460 2.470 2.463 2.510 3,248,000 2.4822 -1.40%
2021-12-07 0 9.990 9.960 9.990 9.890 10.02 2,162,000 21,502,188 9.9455 2.497 2.490 2.497 2.473 2.505 8,648,000 2.4864 0.00%
2021-12-06 0 9.990 9.940 10.00 9.930 10.40 1,394,000 14,040,400 10.072 2.497 2.485 2.500 2.483 2.600 5,576,000 2.5180 -2.06%
2021-12-03 0 10.20 10.10 10.20 9.980 10.40 1,390,000 14,079,600 10.129 2.550 2.525 2.550 2.495 2.600 5,560,000 2.5323 0.00%
2021-12-02 0 10.20 10.18 10.22 10.06 11.36 3,722,000 39,457,360 10.601 2.550 2.545 2.555 2.515 2.840 14,888,000 2.6503 -9.25%
2021-12-01 0 11.24 11.16 11.24 10.92 11.30 1,336,000 14,854,516 11.119 2.810 2.790 2.810 2.730 2.825 5,344,000 2.7797 1.44%
2021-11-30 0 11.08 11.02 11.08 10.82 11.60 2,577,500 28,591,790 11.093 2.770 2.755 2.770 2.705 2.900 10,310,000 2.7732 -0.36%
2021-11-29 0 11.12 11.10 11.12 11.04 11.60 1,430,500 16,108,150 11.261 2.780 2.775 2.780 2.760 2.900 5,722,000 2.8151 -1.24%
2021-11-26 0 11.26 11.24 11.26 10.76 11.54 2,294,000 25,617,360 11.167 2.815 2.810 2.815 2.690 2.885 9,176,000 2.7918 4.65%
2021-11-25 0 10.76 10.74 10.84 10.30 10.96 2,124,000 22,706,240 10.690 2.690 2.685 2.710 2.575 2.740 8,496,000 2.6726 3.86%
2021-11-24 0 10.36 10.36 10.38 10.02 10.50 2,515,866 25,899,451 10.294 2.590 2.590 2.595 2.505 2.625 10,063,464 2.5736 3.39%
2021-11-23 0 10.02 9.950 10.02 9.820 10.02 1,396,000 13,841,860 9.9154 2.505 2.487 2.505 2.455 2.505 5,584,000 2.4788 0.30%
2021-11-22 0 9.990 9.960 9.990 9.890 10.04 1,388,000 13,838,180 9.9699 2.497 2.490 2.497 2.473 2.510 5,552,000 2.4925 0.20%
2021-11-19 0 9.970 9.950 9.970 9.920 10.10 1,036,000 10,351,560 9.9919 2.493 2.487 2.493 2.480 2.525 4,144,000 2.4980 0.00%
2021-11-18 0 9.970 9.940 9.970 9.890 10.14 1,852,000 18,475,760 9.9761 2.493 2.485 2.493 2.473 2.535 7,408,000 2.4940 0.20%
2021-11-17 0 9.950 9.950 9.960 9.900 10.08 1,376,000 13,745,220 9.9893 2.487 2.487 2.490 2.475 2.520 5,504,000 2.4973 -0.50%
2021-11-16 0 10.00 9.980 10.00 9.920 10.26 1,199,866 12,030,634 10.027 2.500 2.495 2.500 2.480 2.565 4,799,464 2.5067 -1.19%
2021-11-15 0 10.12 10.06 10.14 9.950 10.30 1,398,000 14,073,580 10.067 2.530 2.515 2.535 2.487 2.575 5,592,000 2.5167 0.20%
2021-11-12 0 10.10 10.04 10.12 9.930 10.42 2,110,000 21,287,440 10.089 2.525 2.510 2.530 2.483 2.605 8,440,000 2.5222 -1.17%
2021-11-11 0 10.22 10.10 10.22 9.930 10.22 3,258,000 32,785,884 10.063 2.555 2.525 2.555 2.483 2.555 13,032,000 2.5158 2.00%
2021-11-10 0 10.02 10.02 10.04 9.860 10.24 3,862,000 38,684,080 10.017 2.505 2.505 2.510 2.465 2.560 15,448,000 2.5041 -0.60%
2021-11-09 0 10.08 10.02 10.08 9.890 10.24 3,592,000 35,943,580 10.007 2.520 2.505 2.520 2.473 2.560 14,368,000 2.5016 0.60%
2021-11-08 0 10.02 10.00 10.02 9.870 10.16 2,878,000 28,854,692 10.026 2.505 2.500 2.505 2.467 2.540 11,512,000 2.5065 1.01%
2021-11-05 0 9.920 9.920 9.930 9.910 10.30 2,168,000 21,627,906 9.9760 2.480 2.480 2.483 2.477 2.575 8,672,000 2.4940 -3.31%
2021-11-04 0 10.26 10.10 10.26 9.930 10.30 2,192,000 21,972,564 10.024 2.565 2.525 2.565 2.483 2.575 8,768,000 2.5060 0.79%
2021-11-03 0 10.18 10.16 10.18 9.650 10.40 3,574,000 35,800,590 10.017 2.545 2.540 2.545 2.412 2.600 14,296,000 2.5042 -2.12%
2021-11-02 0 10.40 10.38 10.42 10.08 11.34 2,000,000 21,431,840 10.716 2.600 2.595 2.605 2.520 2.835 8,000,000 2.6790 -6.31%
2021-11-01 0 11.10 11.00 11.10 10.96 12.18 840,000 9,537,280 11.354 2.775 2.750 2.775 2.740 3.045 3,360,000 2.8385 -8.42%
2021-10-29 0 12.12 12.10 12.12 12.00 12.70 1,888,000 23,228,118 12.303 3.030 3.025 3.030 3.000 3.175 7,552,000 3.0758 -4.57%
2021-10-28 0 12.70 12.58 12.70 12.58 13.42 1,432,000 18,553,000 12.956 3.175 3.145 3.175 3.145 3.355 5,728,000 3.2390 -3.79%
2021-10-27 0 13.20 13.10 13.20 12.94 13.52 2,868,000 37,726,062 13.154 3.300 3.275 3.300 3.235 3.380 11,472,000 3.2885 -1.35%
2021-10-26 0 13.38 13.36 13.38 13.02 14.00 6,350,000 86,569,480 13.633 3.345 3.340 3.345 3.255 3.500 25,400,000 3.4082 3.24%
2021-10-25 0 12.96 12.78 12.96 12.40 13.02 6,030,000 77,213,178 12.805 3.240 3.195 3.240 3.100 3.255 24,120,000 3.2012 4.01%
2021-10-22 0 12.46 12.36 12.46 12.00 12.58 5,588,000 69,290,280 12.400 3.115 3.090 3.115 3.000 3.145 22,352,000 3.1000 2.64%
2021-10-21 0 12.14 12.08 12.14 11.04 12.14 5,624,000 65,751,120 11.691 3.035 3.020 3.035 2.760 3.035 22,496,000 2.9228 9.57%
2021-10-20 0 11.08 10.94 11.10 10.58 11.20 3,550,000 38,861,960 10.947 2.770 2.735 2.775 2.645 2.800 14,200,000 2.7368 3.75%
2021-10-19 0 10.68 10.58 10.68 10.30 10.84 2,484,000 26,258,120 10.571 2.670 2.645 2.670 2.575 2.710 9,936,000 2.6427 2.89%
2021-10-18 0 10.38 10.32 10.38 9.840 10.38 1,620,000 16,351,480 10.094 2.595 2.580 2.595 2.460 2.595 6,480,000 2.5234 5.27%
2021-10-15 0 9.860 9.820 9.860 9.690 9.870 894,000 8,768,740 9.8084 2.465 2.455 2.465 2.422 2.467 3,576,000 2.4521 1.65%
2021-10-12 0 9.700 9.690 9.700 9.660 9.880 1,208,000 11,778,220 9.7502 2.425 2.422 2.425 2.415 2.470 4,832,000 2.4375 -1.72%
2021-10-11 0 9.870 9.860 9.870 9.850 10.00 1,173,625 11,597,225 9.8815 2.467 2.465 2.467 2.463 2.500 4,694,500 2.4704 -1.00%
2021-10-08 0 9.970 9.960 9.970 9.950 10.16 1,124,000 11,297,920 10.052 2.493 2.490 2.493 2.487 2.540 4,496,000 2.5129 -1.29%
2021-10-07 0 10.10 10.00 10.10 9.890 10.10 1,242,000 12,368,720 9.9587 2.525 2.500 2.525 2.473 2.525 4,968,000 2.4897 1.51%
2021-10-06 0 9.950 9.950 9.970 9.920 10.14 1,302,000 13,051,220 10.024 2.487 2.487 2.493 2.480 2.535 5,208,000 2.5060 -1.09%
2021-10-05 0 10.06 10.04 10.06 9.890 10.12 1,458,000 14,548,320 9.9783 2.515 2.510 2.515 2.473 2.530 5,832,000 2.4946 0.40%
2021-10-04 0 10.02 10.00 10.02 9.890 10.02 1,548,000 15,380,180 9.9355 2.505 2.500 2.505 2.473 2.505 6,192,000 2.4839 0.60%
2021-09-30 0 9.960 9.950 9.960 9.930 10.04 1,726,000 17,169,660 9.9477 2.490 2.487 2.490 2.483 2.510 6,904,000 2.4869 -0.20%
2021-09-29 0 9.980 9.980 10.02 9.890 10.06 1,942,000 19,306,700 9.9417 2.495 2.495 2.505 2.473 2.515 7,768,000 2.4854 0.00%
2021-09-28 0 9.980 9.950 9.980 9.950 10.26 2,748,000 27,524,580 10.016 2.495 2.487 2.495 2.487 2.565 10,992,000 2.5041 -1.58%
2021-09-27 0 10.14 10.14 10.16 10.12 10.46 2,904,000 29,784,840 10.256 2.535 2.535 2.540 2.530 2.615 11,616,000 2.5641 -2.87%
2021-09-24 0 10.44 10.44 10.46 10.42 10.70 2,168,000 22,734,600 10.486 2.610 2.610 2.615 2.605 2.675 8,672,000 2.6216 -1.88%
2021-09-23 0 10.64 10.58 10.64 10.30 10.74 2,083,866 21,828,006 10.475 2.660 2.645 2.660 2.575 2.685 8,335,464 2.6187 1.33%
2021-09-21 0 10.50 10.50 10.56 10.40 10.68 1,938,000 20,368,640 10.510 2.625 2.625 2.640 2.600 2.670 7,752,000 2.6275 -1.87%
2021-09-20 0 10.70 10.52 10.70 10.40 11.34 2,544,000 26,947,080 10.592 2.675 2.630 2.675 2.600 2.835 10,176,000 2.6481 -5.31%
2021-09-17 0 11.30 11.28 11.30 10.64 11.40 14,462,000 162,863,854 11.262 2.825 2.820 2.825 2.660 2.850 57,848,000 2.8154 5.21%
2021-09-16 0 10.74 10.74 10.76 10.64 10.84 1,974,000 21,235,404 10.758 2.685 2.685 2.690 2.660 2.710 7,896,000 2.6894 0.56%
2021-09-15 0 10.68 10.68 10.74 10.48 10.94 2,322,000 24,794,040 10.678 2.670 2.670 2.685 2.620 2.735 9,288,000 2.6695 -0.74%
2021-09-14 0 10.76 10.76 10.80 10.44 10.84 2,282,000 24,392,720 10.689 2.690 2.690 2.700 2.610 2.710 9,128,000 2.6723 0.37%
2021-09-13 0 10.72 10.64 10.72 10.56 10.86 2,040,000 21,866,920 10.719 2.680 2.660 2.680 2.640 2.715 8,160,000 2.6798 0.00%
2021-09-10 0 10.72 10.72 10.78 10.68 10.80 2,236,000 24,034,028 10.749 2.680 2.680 2.695 2.670 2.700 8,944,000 2.6872 0.00%
2021-09-09 0 10.72 10.58 10.72 10.44 10.76 1,968,000 21,009,196 10.675 2.680 2.645 2.680 2.610 2.690 7,872,000 2.6689 1.32%
2021-09-08 0 10.58 10.46 10.60 10.46 10.86 1,906,000 20,239,220 10.619 2.645 2.615 2.650 2.615 2.715 7,624,000 2.6547 0.57%
2021-09-07 0 10.52 10.44 10.54 10.36 10.68 2,658,000 27,687,310 10.417 2.630 2.610 2.635 2.590 2.670 10,632,000 2.6041 -1.68%
2021-09-06 0 10.70 10.62 10.70 10.62 10.76 2,500,000 26,742,430 10.697 2.675 2.655 2.675 2.655 2.690 10,000,000 2.6742 -0.19%
2021-09-03 0 10.72 10.60 10.72 10.62 10.86 2,014,000 21,575,520 10.713 2.680 2.650 2.680 2.655 2.715 8,056,000 2.6782 0.56%
2021-09-02 0 10.66 10.58 10.68 10.48 10.74 1,902,000 20,185,738 10.613 2.665 2.645 2.670 2.620 2.685 7,608,000 2.6532 0.19%
2021-09-01 0 10.64 10.64 10.72 10.42 10.80 1,298,000 13,842,320 10.664 2.660 2.660 2.680 2.605 2.700 5,192,000 2.6661 -0.56%
2021-08-31 0 10.70 10.70 10.72 10.38 10.80 1,360,000 14,484,720 10.651 2.675 2.675 2.680 2.595 2.700 5,440,000 2.6626 0.94%
2021-08-30 0 10.60 10.54 10.66 10.42 10.72 1,018,000 10,757,880 10.568 2.650 2.635 2.665 2.605 2.680 4,072,000 2.6419 0.57%
2021-08-27 0 10.54 10.38 10.56 10.30 10.84 1,354,000 14,307,280 10.567 2.635 2.595 2.640 2.575 2.710 5,416,000 2.6417 -0.57%
2021-08-26 0 10.60 10.48 10.60 10.42 10.78 1,168,000 12,341,196 10.566 2.650 2.620 2.650 2.605 2.695 4,672,000 2.6415 0.57%
2021-08-25 0 10.54 10.40 10.58 10.22 10.80 2,014,000 21,042,074 10.448 2.635 2.600 2.645 2.555 2.700 8,056,000 2.6120 1.35%
2021-08-24 0 10.40 10.32 10.40 10.20 10.62 1,378,000 14,256,528 10.346 2.600 2.580 2.600 2.550 2.655 5,512,000 2.5865 1.17%
2021-08-23 0 10.28 10.26 10.28 10.08 10.34 1,624,000 16,600,854 10.222 2.570 2.565 2.570 2.520 2.585 6,496,000 2.5556 1.18%
2021-08-20 0 10.16 10.10 10.16 10.02 10.48 1,386,000 14,049,960 10.137 2.540 2.525 2.540 2.505 2.620 5,544,000 2.5343 -1.55%
2021-08-19 0 10.32 10.24 10.34 10.14 10.60 1,284,000 13,207,400 10.286 2.580 2.560 2.585 2.535 2.650 5,136,000 2.5715 -0.39%
2021-08-18 0 10.36 10.24 10.36 10.18 10.72 1,568,000 16,286,000 10.386 2.590 2.560 2.590 2.545 2.680 6,272,000 2.5966 0.58%
2021-08-17 0 10.30 10.24 10.30 10.20 10.58 1,910,000 19,678,880 10.303 2.575 2.560 2.575 2.550 2.645 7,640,000 2.5758 -2.46%
2021-08-16 0 10.56 10.48 10.56 10.40 11.06 1,820,000 19,241,920 10.572 2.640 2.620 2.640 2.600 2.765 7,280,000 2.6431 -4.00%
2021-08-13 0 11.00 10.94 11.00 10.96 11.60 2,040,000 23,092,020 11.320 2.750 2.735 2.750 2.740 2.900 8,160,000 2.8299 -3.17%
2021-08-12 0 11.36 11.30 11.36 11.26 11.74 3,352,000 38,546,920 11.500 2.840 2.825 2.840 2.815 2.935 13,408,000 2.8749 0.89%
2021-08-11 0 11.26 11.24 11.26 10.52 11.46 5,312,000 59,372,000 11.177 2.815 2.810 2.815 2.630 2.865 21,248,000 2.7942 7.03%
2021-08-10 0 10.52 10.50 10.52 10.20 10.72 3,516,000 36,914,160 10.499 2.630 2.625 2.630 2.550 2.680 14,064,000 2.6247 3.14%
2021-08-09 0 10.20 10.10 10.20 10.10 10.62 1,786,000 18,266,022 10.227 2.550 2.525 2.550 2.525 2.655 7,144,000 2.5568 -3.41%
2021-08-06 0 10.56 10.52 10.56 10.28 10.72 3,624,000 38,179,440 10.535 2.640 2.630 2.640 2.570 2.680 14,496,000 2.6338 -0.56%
2021-08-05 0 10.62 10.58 10.62 10.60 11.28 1,346,000 14,619,560 10.861 2.655 2.645 2.655 2.650 2.820 5,384,000 2.7154 -5.35%
2021-08-04 0 11.22 11.16 11.22 10.94 11.52 5,056,000 56,973,640 11.269 2.805 2.790 2.805 2.735 2.880 20,224,000 2.8171 2.56%
2021-08-03 0 10.94 10.90 10.94 10.86 11.48 1,914,000 21,265,840 11.111 2.735 2.725 2.735 2.715 2.870 7,656,000 2.7777 -2.67%
2021-08-02 0 11.24 11.16 11.24 10.84 11.24 2,010,000 22,154,600 11.022 2.810 2.790 2.810 2.710 2.810 8,040,000 2.7555 2.18%
2021-07-30 0 11.00 10.98 11.00 10.90 11.26 1,776,880 19,646,222 11.057 2.750 2.745 2.750 2.725 2.815 7,107,520 2.7641 -1.79%
2021-07-29 0 11.20 11.18 11.20 10.74 11.22 3,124,875 34,530,262 11.050 2.800 2.795 2.800 2.685 2.805 12,499,500 2.7625 4.28%
2021-07-28 0 10.74 10.72 10.74 10.32 10.78 1,840,000 19,402,040 10.545 2.685 2.680 2.685 2.580 2.695 7,360,000 2.6361 3.07%
2021-07-27 0 10.42 10.34 10.42 10.24 11.16 2,363,700 25,162,338 10.645 2.605 2.585 2.605 2.560 2.790 9,454,800 2.6613 -4.05%
2021-07-26 0 10.86 10.80 10.86 10.80 11.30 2,410,000 26,566,640 11.024 2.715 2.700 2.715 2.700 2.825 9,640,000 2.7559 -1.81%
2021-07-23 0 11.06 10.96 11.06 10.94 11.32 1,922,000 21,237,266 11.050 2.765 2.740 2.765 2.735 2.830 7,688,000 2.7624 0.36%
2021-07-22 0 11.02 11.00 11.02 10.94 11.28 1,856,000 20,499,570 11.045 2.755 2.750 2.755 2.735 2.820 7,424,000 2.7613 0.18%
2021-07-21 0 11.00 11.00 11.02 10.94 11.34 2,202,000 24,333,202 11.051 2.750 2.750 2.755 2.735 2.835 8,808,000 2.7626 -2.48%
2021-07-20 0 11.28 11.28 11.34 11.28 11.98 2,068,000 23,857,120 11.536 2.820 2.820 2.835 2.820 2.995 8,272,000 2.8841 -3.09%
2021-07-19 0 11.64 11.64 11.68 11.64 11.96 2,376,000 28,115,760 11.833 2.910 2.910 2.920 2.910 2.990 9,504,000 2.9583 -1.85%
2021-07-16 0 11.86 11.84 11.88 11.70 11.98 3,380,191 40,147,238 11.877 2.965 2.960 2.970 2.925 2.995 13,520,764 2.9693 1.02%
2021-07-15 0 11.74 11.74 11.78 11.74 12.04 3,006,000 35,787,800 11.905 2.935 2.935 2.945 2.935 3.010 12,024,000 2.9764 -1.01%
2021-07-14 0 11.86 11.80 11.86 11.66 11.88 2,076,000 24,549,000 11.825 2.965 2.950 2.965 2.915 2.970 8,304,000 2.9563 0.85%
2021-07-13 0 11.76 11.70 11.76 11.66 11.90 2,422,000 28,660,480 11.833 2.940 2.925 2.940 2.915 2.975 9,688,000 2.9583 0.68%
2021-07-12 0 11.68 11.62 11.68 11.32 11.74 2,360,000 27,368,400 11.597 2.920 2.905 2.920 2.830 2.935 9,440,000 2.8992 3.18%
2021-07-09 0 11.32 11.32 11.36 11.10 11.48 2,034,000 22,938,640 11.278 2.830 2.830 2.840 2.775 2.870 8,136,000 2.8194 0.18%
2021-07-08 0 11.30 11.26 11.30 11.24 11.66 2,282,000 25,985,680 11.387 2.825 2.815 2.825 2.810 2.915 9,128,000 2.8468 -1.74%
2021-07-07 0 11.50 11.42 11.52 11.14 11.66 2,372,000 27,227,240 11.479 2.875 2.855 2.880 2.785 2.915 9,488,000 2.8697 1.95%
2021-07-06 0 11.28 11.22 11.30 11.16 11.58 1,826,000 20,652,440 11.310 2.820 2.805 2.825 2.790 2.895 7,304,000 2.8276 -1.23%
2021-07-05 0 11.42 11.38 11.42 11.36 12.00 2,703,941 31,547,049 11.667 2.855 2.845 2.855 2.840 3.000 10,815,764 2.9168 0.35%
2021-07-02 0 11.38 11.38 11.42 11.28 11.44 2,132,000 24,219,520 11.360 2.845 2.845 2.855 2.820 2.860 8,528,000 2.8400 0.00%
2021-06-30 0 11.38 11.38 11.42 11.32 11.76 2,230,191 25,529,828 11.447 2.845 2.845 2.855 2.830 2.940 8,920,764 2.8618 -1.22%
2021-06-29 0 11.52 11.42 11.52 11.40 11.72 2,376,000 27,260,880 11.473 2.880 2.855 2.880 2.850 2.930 9,504,000 2.8684 -1.20%
2021-06-28 0 11.66 11.58 11.68 11.54 12.04 1,712,000 20,026,360 11.698 2.915 2.895 2.920 2.885 3.010 6,848,000 2.9244 -0.34%
2021-06-25 0 11.70 11.66 11.72 11.62 12.90 3,248,000 39,969,600 12.306 2.925 2.915 2.930 2.905 3.225 12,992,000 3.0765 -6.10%
2021-06-24 0 12.46 12.38 12.46 12.34 12.62 3,302,000 41,238,360 12.489 3.115 3.095 3.115 3.085 3.155 13,208,000 3.1222 0.48%
2021-06-23 0 12.40 12.34 12.40 12.12 12.44 3,931,634 48,524,454 12.342 3.100 3.085 3.100 3.030 3.110 15,726,536 3.0855 2.14%
2021-06-22 0 12.14 12.04 12.14 11.36 12.32 5,074,500 60,433,990 11.909 3.035 3.010 3.035 2.840 3.080 20,298,000 2.9773 6.87%
2021-06-21 0 11.36 11.26 11.36 10.76 11.44 2,918,000 32,889,880 11.271 2.840 2.815 2.840 2.690 2.860 11,672,000 2.8178 -0.70%
2021-06-18 0 11.44 11.34 11.46 11.32 11.90 3,162,000 36,217,800 11.454 2.860 2.835 2.865 2.830 2.975 12,648,000 2.8635 -3.05%
2021-06-17 0 11.80 11.74 11.80 11.28 11.82 2,582,000 29,917,960 11.587 2.950 2.935 2.950 2.820 2.955 10,328,000 2.8968 4.06%
2021-06-16 0 11.34 11.28 11.34 11.26 11.50 2,206,000 24,988,200 11.327 2.835 2.820 2.835 2.815 2.875 8,824,000 2.8318 -1.05%
2021-06-15 0 11.46 11.38 11.46 11.34 11.66 2,262,000 25,890,130 11.446 2.865 2.845 2.865 2.835 2.915 9,048,000 2.8614 -0.52%
2021-06-11 0 11.52 11.46 11.52 11.38 11.56 1,961,000 22,531,860 11.490 2.880 2.865 2.880 2.845 2.890 7,844,000 2.8725 0.35%
2021-06-10 0 11.48 11.46 11.50 11.44 11.68 2,202,000 25,410,160 11.540 2.870 2.865 2.875 2.860 2.920 8,808,000 2.8849 0.00%
2021-06-09 0 11.48 11.40 11.50 11.30 11.66 2,720,000 31,095,600 11.432 2.870 2.850 2.875 2.825 2.915 10,880,000 2.8581 1.06%
2021-06-08 0 11.36 11.36 11.40 11.36 11.64 2,436,000 27,833,960 11.426 2.840 2.840 2.850 2.840 2.910 9,744,000 2.8565 -1.56%
2021-06-07 0 11.54 11.44 11.54 11.28 11.54 2,260,000 25,856,760 11.441 2.885 2.860 2.885 2.820 2.885 9,040,000 2.8603 0.70%
2021-06-04 0 11.46 11.36 11.46 11.36 11.56 2,322,000 26,501,320 11.413 2.865 2.840 2.865 2.840 2.890 9,288,000 2.8533 -0.69%
2021-06-03 0 11.54 11.54 11.56 11.30 11.68 3,060,000 34,904,960 11.407 2.885 2.885 2.890 2.825 2.920 12,240,000 2.8517 -0.86%
2021-06-02 0 11.64 11.54 11.64 11.54 11.92 3,534,000 41,224,520 11.665 2.910 2.885 2.910 2.885 2.980 14,136,000 2.9163 0.87%
2021-06-01 0 11.54 11.52 11.54 11.24 11.60 3,904,000 44,693,640 11.448 2.885 2.880 2.885 2.810 2.900 15,616,000 2.8620 -0.52%
2021-05-31 0 11.60 11.56 11.62 11.40 12.64 5,886,000 69,546,840 11.816 2.900 2.890 2.905 2.850 3.160 23,544,000 2.9539 -7.79%
2021-05-28 0 12.58 12.58 12.60 12.28 12.66 4,538,571 56,741,849 12.502 3.145 3.145 3.150 3.070 3.165 18,154,284 3.1255 1.62%
2021-05-27 0 12.38 12.36 12.38 11.98 12.46 5,048,000 61,836,014 12.250 3.095 3.090 3.095 2.995 3.115 20,192,000 3.0624 2.82%
2021-05-26 0 12.04 11.94 12.04 11.90 12.12 3,881,000 46,561,340 11.997 3.010 2.985 3.010 2.975 3.030 15,524,000 2.9993 1.01%
2021-05-25 0 11.92 11.88 11.92 11.64 12.04 3,750,000 44,449,440 11.853 2.980 2.970 2.980 2.910 3.010 15,000,000 2.9633 2.05%
2021-05-24 0 11.68 11.60 11.68 11.54 12.32 3,828,000 45,085,440 11.778 2.920 2.900 2.920 2.885 3.080 15,312,000 2.9445 -3.47%
2021-05-21 0 12.10 12.08 12.10 11.56 12.24 3,710,000 44,051,440 11.874 3.025 3.020 3.025 2.890 3.060 14,840,000 2.9684 1.34%
2021-05-20 0 11.94 11.92 11.94 11.78 12.34 3,760,000 44,969,560 11.960 2.985 2.980 2.985 2.945 3.085 15,040,000 2.9900 -3.24%
2021-05-18 0 12.34 12.26 12.34 12.20 12.68 4,550,000 56,496,320 12.417 3.085 3.065 3.085 3.050 3.170 18,200,000 3.1042 1.15%
2021-05-17 0 12.20 12.14 12.20 11.72 12.22 4,600,000 55,370,440 12.037 3.050 3.035 3.050 2.930 3.055 18,400,000 3.0093 3.39%
2021-05-14 0 11.80 11.78 11.80 11.48 11.86 2,996,000 35,103,800 11.717 2.950 2.945 2.950 2.870 2.965 11,984,000 2.9292 2.08%
2021-05-13 0 11.56 11.50 11.56 11.42 11.70 2,862,000 32,998,320 11.530 2.890 2.875 2.890 2.855 2.925 11,448,000 2.8825 -1.20%
2021-05-12 0 11.70 11.70 11.74 11.30 11.76 3,678,383 42,384,930 11.523 2.925 2.925 2.935 2.825 2.940 14,713,532 2.8807 1.92%
2021-05-11 0 11.48 11.40 11.48 11.36 12.36 5,862,000 68,180,840 11.631 2.870 2.850 2.870 2.840 3.090 23,448,000 2.9077 -7.27%
2021-05-10 0 12.38 12.36 12.38 11.56 12.44 6,988,000 85,324,840 12.210 3.095 3.090 3.095 2.890 3.110 27,952,000 3.0525 7.09%
2021-05-07 0 11.56 11.44 11.56 11.42 11.90 4,748,000 55,473,800 11.684 2.890 2.860 2.890 2.855 2.975 18,992,000 2.9209 -0.52%
2021-05-06 0 11.62 11.56 11.64 11.52 11.92 3,486,000 40,811,960 11.707 2.905 2.890 2.910 2.880 2.980 13,944,000 2.9268 0.87%
2021-05-05 0 11.52 11.50 11.52 11.44 11.64 2,814,000 32,510,080 11.553 2.880 2.875 2.880 2.860 2.910 11,256,000 2.8882 -0.69%
2021-05-04 0 11.60 11.54 11.60 11.30 11.76 4,078,000 47,291,960 11.597 2.900 2.885 2.900 2.825 2.940 16,312,000 2.8992 1.75%
2021-05-03 0 11.40 11.36 11.40 11.30 11.82 3,918,000 44,907,720 11.462 2.850 2.840 2.850 2.825 2.955 15,672,000 2.8655 -3.39%
2021-04-30 0 11.80 11.78 11.80 11.32 11.92 5,626,000 64,911,920 11.538 2.950 2.945 2.950 2.830 2.980 22,504,000 2.8845 -0.84%
2021-04-29 0 11.90 11.82 11.90 11.72 12.24 5,054,000 60,281,840 11.928 2.975 2.955 2.975 2.930 3.060 20,216,000 2.9819 1.54%
2021-04-28 0 11.72 11.70 11.72 11.58 11.82 7,322,000 85,444,920 11.670 2.930 2.925 2.930 2.895 2.955 29,288,000 2.9174 0.00%
2021-04-27 0 11.72 11.64 11.72 11.58 11.84 4,204,000 49,204,760 11.704 2.930 2.910 2.930 2.895 2.960 16,816,000 2.9261 -0.34%
2021-04-26 0 11.76 11.72 11.76 11.38 11.86 4,538,000 53,323,960 11.751 2.940 2.930 2.940 2.845 2.965 18,152,000 2.9376 3.16%
2021-04-23 0 11.40 11.30 11.40 11.04 11.84 7,597,000 86,232,720 11.351 2.850 2.825 2.850 2.760 2.960 30,388,000 2.8377 -3.72%
2021-04-22 0 11.84 11.82 11.84 10.20 11.90 6,121,115 72,019,203 11.766 2.960 2.955 2.960 2.550 2.975 24,484,460 2.9414 0.51%
2021-04-21 0 11.78 11.78 11.80 11.62 11.96 6,184,000 73,249,846 11.845 2.945 2.945 2.950 2.905 2.990 24,736,000 2.9613 -0.34%
2021-04-20 0 11.82 11.78 11.82 11.62 11.96 7,664,000 90,696,920 11.834 2.955 2.945 2.955 2.905 2.990 30,656,000 2.9585 0.68%
2021-04-19 0 11.74 11.74 11.76 11.68 11.96 6,184,000 72,915,080 11.791 2.935 2.935 2.940 2.920 2.990 24,736,000 2.9477 0.00%
2021-04-16 0 11.74 11.72 11.74 10.82 11.88 9,629,050 111,628,705 11.593 2.935 2.930 2.935 2.705 2.970 38,516,200 2.8982 8.10%
2021-04-15 0 10.86 10.84 10.86 10.56 10.94 7,070,000 76,079,640 10.761 2.715 2.710 2.715 2.640 2.735 28,280,000 2.6902 -0.73%
2021-04-14 0 10.94 10.90 10.94 10.58 10.96 8,004,000 86,849,160 10.851 2.735 2.725 2.735 2.645 2.740 32,016,000 2.7127 2.43%
2021-04-13 0 10.68 10.64 10.68 10.60 10.86 6,176,000 66,273,800 10.731 2.670 2.660 2.670 2.650 2.715 24,704,000 2.6827 -0.56%
2021-04-12 0 10.74 10.74 10.82 10.54 10.98 5,909,868 63,458,340 10.738 2.685 2.685 2.705 2.635 2.745 23,639,472 2.6844 0.37%
2021-04-09 0 10.70 10.68 10.70 10.56 10.90 6,660,000 71,320,200 10.709 2.675 2.670 2.675 2.640 2.725 26,640,000 2.6772 0.19%
2021-04-08 0 10.68 10.66 10.68 10.24 10.72 6,818,000 72,155,560 10.583 2.670 2.665 2.670 2.560 2.680 27,272,000 2.6458 3.49%
2021-04-07 0 10.32 10.28 10.32 9.700 10.36 3,762,100 38,345,339 10.193 2.580 2.570 2.580 2.425 2.590 15,048,400 2.5481 5.31%
2021-04-01 0 9.800 9.730 9.800 9.630 10.16 3,846,000 38,189,900 9.9298 2.450 2.432 2.450 2.408 2.540 15,384,000 2.4824 0.20%
2021-03-31 0 9.780 9.760 9.780 9.630 9.930 3,823,562 37,537,813 9.8175 2.445 2.440 2.445 2.408 2.483 15,294,248 2.4544 0.31%
2021-03-30 0 9.750 9.650 9.760 9.410 9.920 3,754,000 36,538,640 9.7333 2.438 2.412 2.440 2.352 2.480 15,016,000 2.4333 2.31%
2021-03-29 0 9.530 9.520 9.530 9.200 9.830 4,884,000 46,423,980 9.5053 2.382 2.380 2.382 2.300 2.457 19,536,000 2.3763 1.38%
2021-03-26 0 9.400 9.300 9.400 8.340 9.570 5,314,000 47,921,430 9.0180 2.350 2.325 2.350 2.085 2.392 21,256,000 2.2545 12.71%
2021-03-25 0 8.340 8.280 8.340 8.090 8.430 2,910,000 23,878,840 8.2058 2.085 2.070 2.085 2.023 2.108 11,640,000 2.0514 2.08%
2021-03-24 0 8.170 8.170 8.200 8.140 8.590 2,336,000 19,416,340 8.3118 2.043 2.043 2.050 2.035 2.148 9,344,000 2.0779 -4.67%
2021-03-23 0 8.570 8.550 8.630 7.990 8.670 3,302,250 27,567,327 8.3480 2.142 2.138 2.158 1.997 2.168 13,209,000 2.0870 0.82%
2021-03-22 0 8.500 8.470 8.500 7.930 8.560 2,874,500 23,975,950 8.3409 2.125 2.118 2.125 1.982 2.140 11,498,000 2.0852 7.19%
2021-03-19 0 7.930 7.900 7.940 7.830 8.130 1,070,000 8,513,380 7.9564 1.982 1.975 1.985 1.957 2.033 4,280,000 1.9891 0.25%
2021-03-18 0 7.910 7.900 7.980 7.810 7.970 966,000 7,599,700 7.8672 1.977 1.975 1.995 1.952 1.992 3,864,000 1.9668 1.15%
2021-03-17 0 7.820 7.750 7.830 7.600 7.980 1,996,000 15,492,320 7.7617 1.955 1.938 1.957 1.900 1.995 7,984,000 1.9404 0.00%
2021-03-16 0 7.820 7.810 7.910 7.680 8.000 1,290,000 10,061,380 7.7995 1.955 1.952 1.977 1.920 2.000 5,160,000 1.9499 -1.39%
2021-03-15 0 7.930 7.790 7.930 7.700 8.240 1,634,000 13,051,660 7.9876 1.982 1.947 1.982 1.925 2.060 6,536,000 1.9969 -1.86%
2021-03-12 0 8.080 8.060 8.090 7.960 8.160 1,484,500 11,928,575 8.0354 2.020 2.015 2.023 1.990 2.040 5,938,000 2.0089 0.75%
2021-03-11 0 8.020 8.000 8.020 7.930 8.160 1,790,000 14,439,500 8.0668 2.005 2.000 2.005 1.982 2.040 7,160,000 2.0167 -0.99%
2021-03-10 0 8.100 8.070 8.100 7.640 8.100 3,897,815 30,692,953 7.8744 2.025 2.017 2.025 1.910 2.025 15,591,260 1.9686 4.25%
2021-03-09 0 7.770 7.760 7.770 7.230 7.770 3,667,531 27,673,592 7.5456 1.942 1.940 1.942 1.808 1.942 14,670,124 1.8864 2.78%
2021-03-08 0 7.560 7.560 7.600 7.350 8.050 5,280,250 40,217,890 7.6167 1.890 1.890 1.900 1.837 2.013 21,121,000 1.9042 2.16%
2021-03-05 0 7.400 7.300 7.400 7.170 7.700 2,372,340 17,511,505 7.3815 1.850 1.825 1.850 1.793 1.925 9,489,360 1.8454 -3.77%
2021-03-04 0 7.690 7.660 7.690 6.900 7.780 4,605,000 34,089,310 7.4027 1.923 1.915 1.923 1.725 1.945 18,420,000 1.8507 11.13%
2021-03-03 0 6.920 6.920 6.940 6.840 6.990 1,990,000 13,832,920 6.9512 1.730 1.730 1.735 1.710 1.747 7,960,000 1.7378 -0.29%
2021-03-02 0 6.940 6.940 6.970 6.800 7.140 1,445,531 10,070,493 6.9666 1.735 1.735 1.742 1.700 1.785 5,782,124 1.7417 2.06%
2021-03-01 0 6.800 6.790 6.800 6.640 6.950 1,396,000 9,484,520 6.7941 1.700 1.697 1.700 1.660 1.737 5,584,000 1.6985 1.49%
2021-02-26 0 6.700 6.590 6.700 6.380 6.720 1,796,000 11,884,220 6.6170 1.675 1.648 1.675 1.595 1.680 7,184,000 1.6543 1.67%
2021-02-25 0 6.590 6.590 6.600 6.580 6.910 2,098,000 14,047,620 6.6957 1.648 1.648 1.650 1.645 1.727 8,392,000 1.6739 0.00%
2021-02-24 0 6.590 6.590 6.630 6.590 6.990 2,876,000 19,608,080 6.8178 1.648 1.648 1.658 1.648 1.747 11,504,000 1.7045 -4.77%
2021-02-23 0 6.920 6.900 6.920 6.620 7.090 3,120,000 21,385,980 6.8545 1.730 1.725 1.730 1.655 1.773 12,480,000 1.7136 1.02%
2021-02-22 0 6.850 6.840 6.850 6.840 7.310 3,889,759 27,295,653 7.0173 1.712 1.710 1.712 1.710 1.827 15,559,036 1.7543 -0.87%
2021-02-19 0 6.910 6.870 6.910 6.140 6.980 5,779,625 37,741,291 6.5301 1.727 1.717 1.727 1.535 1.745 23,118,500 1.6325 10.74%
2021-02-18 0 6.240 6.200 6.250 5.980 6.250 1,572,000 9,715,120 6.1801 1.560 1.550 1.563 1.495 1.563 6,288,000 1.5450 0.32%
2021-02-17 0 6.220 6.210 6.220 6.060 6.310 2,014,595 12,402,489 6.1563 1.555 1.553 1.555 1.515 1.577 8,058,380 1.5391 -1.11%
2021-02-16 0 6.290 6.140 6.300 6.100 6.600 2,560,028 16,087,799 6.2842 1.572 1.535 1.575 1.525 1.650 10,240,112 1.5711 0.16%
2021-02-11 0 6.280 6.260 6.280 5.980 6.280 1,208,500 7,429,985 6.1481 1.570 1.565 1.570 1.495 1.570 4,834,000 1.5370 4.67%
2021-02-10 0 6.000 5.960 6.020 5.900 6.290 1,784,000 10,817,700 6.0637 1.500 1.490 1.505 1.475 1.572 7,136,000 1.5159 -3.69%
2021-02-09 0 6.230 6.210 6.230 5.840 6.300 4,320,000 26,330,620 6.0951 1.558 1.553 1.558 1.460 1.575 17,280,000 1.5238 6.50%
2021-02-08 0 5.850 5.840 5.850 5.700 6.100 3,572,000 20,908,180 5.8534 1.462 1.460 1.462 1.425 1.525 14,288,000 1.4633 -1.35%
2021-02-05 0 5.930 5.890 5.930 5.770 6.020 4,204,000 24,804,660 5.9003 1.482 1.472 1.482 1.442 1.505 16,816,000 1.4751 -0.84%
2021-02-04 0 5.980 5.940 5.980 5.650 6.000 3,445,124 20,353,261 5.9078 1.495 1.485 1.495 1.413 1.500 13,780,496 1.4770 5.65%
2021-02-03 0 5.660 5.660 5.690 5.530 5.900 2,548,000 14,549,140 5.7100 1.415 1.415 1.423 1.383 1.475 10,192,000 1.4275 -4.39%
2021-02-02 0 5.920 5.850 5.950 5.270 5.930 11,352,000 62,459,940 5.5021 1.480 1.462 1.487 1.317 1.482 45,408,000 1.3755 7.64%
2021-02-01 0 5.500 5.440 5.500 5.220 5.550 1,774,000 9,565,260 5.3919 1.375 1.360 1.375 1.305 1.388 7,096,000 1.3480 5.16%
2021-01-29 0 5.230 5.220 5.230 5.230 5.590 1,616,000 8,681,820 5.3724 1.308 1.305 1.308 1.308 1.398 6,464,000 1.3431 -1.32%
2021-01-28 0 5.300 5.300 5.380 5.230 5.480 1,606,000 8,573,200 5.3382 1.325 1.325 1.345 1.308 1.370 6,424,000 1.3346 -0.75%
2021-01-27 0 5.340 5.340 5.380 5.220 5.750 2,117,625 11,448,657 5.4064 1.335 1.335 1.345 1.305 1.438 8,470,500 1.3516 -5.99%
2021-01-26 0 5.680 5.630 5.680 5.330 5.800 3,344,000 18,828,060 5.6304 1.420 1.408 1.420 1.332 1.450 13,376,000 1.4076 6.17%
2021-01-25 0 5.350 5.360 5.430 5.110 5.520 3,028,000 15,932,280 5.2617 1.337 1.340 1.357 1.278 1.380 12,112,000 1.3154 -2.90%
2021-01-22 0 5.510 5.380 5.510 4.870 5.510 3,356,000 17,461,780 5.2032 1.378 1.345 1.378 1.217 1.378 13,424,000 1.3008 13.14%
2021-01-21 0 4.870 4.870 4.890 4.830 5.110 9,104,000 44,458,780 4.8834 1.217 1.217 1.222 1.207 1.278 36,416,000 1.2209 0.62%
2021-01-20 0 4.840 4.800 4.840 4.750 4.840 3,471,063 16,692,778 4.8091 1.210 1.200 1.210 1.188 1.210 13,884,252 1.2023 0.41%
2021-01-19 0 4.820 4.780 4.830 4.770 5.150 2,227,500 11,060,630 4.9655 1.205 1.195 1.207 1.192 1.288 8,910,000 1.2414 -1.63%
2021-01-18 0 4.900 4.870 4.910 4.550 4.900 1,704,000 8,045,460 4.7215 1.225 1.217 1.227 1.138 1.225 6,816,000 1.1804 4.70%
2021-01-15 0 4.680 4.640 4.680 4.500 4.720 1,486,000 6,847,220 4.6078 1.170 1.160 1.170 1.125 1.180 5,944,000 1.1520 3.54%
2021-01-14 0 4.520 4.500 4.520 4.500 4.900 1,334,000 6,162,000 4.6192 1.130 1.125 1.130 1.125 1.225 5,336,000 1.1548 -7.94%
2021-01-13 0 4.910 4.870 4.920 4.480 4.910 4,353,716 19,892,250 4.5690 1.227 1.217 1.230 1.120 1.227 17,414,864 1.1423 9.35%
2021-01-12 0 4.490 4.450 4.490 4.450 4.490 1,046,000 4,674,260 4.4687 1.122 1.112 1.122 1.112 1.122 4,184,000 1.1172 0.00%
2021-01-11 0 4.490 4.460 4.500 4.470 4.570 1,050,000 4,725,840 4.5008 1.122 1.115 1.125 1.117 1.143 4,200,000 1.1252 -1.54%
2021-01-08 0 4.560 4.530 4.560 4.450 4.550 816,000 3,648,420 4.4711 1.140 1.133 1.140 1.112 1.138 3,264,000 1.1178 2.47%
2021-01-07 0 4.450 4.450 4.460 4.450 4.570 822,000 3,695,460 4.4957 1.112 1.112 1.115 1.112 1.143 3,288,000 1.1239 -2.84%
2021-01-06 0 4.580 4.550 4.580 4.450 4.600 980,000 4,401,920 4.4918 1.145 1.138 1.145 1.112 1.150 3,920,000 1.1229 2.00%
2021-01-05 0 4.490 4.450 4.490 4.460 4.530 909,993 4,094,368 4.4993 1.122 1.112 1.122 1.115 1.133 3,639,972 1.1248 -1.10%
2021-01-04 0 4.540 4.510 4.540 4.470 4.540 904,000 4,083,720 4.5174 1.135 1.128 1.135 1.117 1.135 3,616,000 1.1293 1.57%
2020-12-31 0 4.470 4.450 4.490 4.440 4.480 504,000 2,246,040 4.4564 1.117 1.112 1.122 1.110 1.120 2,016,000 1.1141 0.22%
2020-12-30 0 4.460 4.460 4.500 4.450 4.550 981,531 4,408,348 4.4913 1.115 1.115 1.125 1.112 1.138 3,926,124 1.1228 -0.45%
2020-12-29 0 4.480 4.450 4.490 4.430 4.480 864,000 3,849,020 4.4549 1.120 1.112 1.122 1.107 1.120 3,456,000 1.1137 0.67%
2020-12-28 0 4.450 4.440 4.450 4.440 4.680 1,098,000 4,964,840 4.5217 1.112 1.110 1.112 1.110 1.170 4,392,000 1.1304 -4.71%
2020-12-24 0 4.670 4.640 4.680 4.630 4.700 464,000 2,166,300 4.6688 1.168 1.160 1.170 1.158 1.175 1,856,000 1.1672 -0.43%
2020-12-23 0 4.690 4.660 4.690 4.540 4.700 976,000 4,512,140 4.6231 1.173 1.165 1.173 1.135 1.175 3,904,000 1.1558 3.30%
2020-12-22 0 4.540 4.520 4.540 4.510 4.570 850,000 3,851,560 4.5312 1.135 1.130 1.135 1.128 1.143 3,400,000 1.1328 -0.44%
2020-12-21 0 4.560 4.500 4.560 4.470 4.570 1,398,000 6,303,620 4.5090 1.140 1.125 1.140 1.117 1.143 5,592,000 1.1273 0.44%
2020-12-18 0 4.540 4.530 4.540 4.540 4.760 1,286,000 5,944,360 4.6224 1.135 1.133 1.135 1.135 1.190 5,144,000 1.1556 0.00%
2020-12-17 0 4.540 4.520 4.540 4.430 4.560 6,148,000 27,436,580 4.4627 1.135 1.130 1.135 1.107 1.140 24,592,000 1.1157 0.89%
2020-12-16 0 4.500 4.500 4.520 4.500 4.650 968,000 4,392,720 4.5379 1.125 1.125 1.130 1.125 1.163 3,872,000 1.1345 -3.23%
2020-12-15 0 4.650 4.630 4.650 4.610 4.780 1,054,000 4,912,300 4.6606 1.163 1.158 1.163 1.153 1.195 4,216,000 1.1652 0.43%
2020-12-14 0 4.630 4.610 4.640 4.580 4.670 1,058,000 4,876,280 4.6090 1.158 1.153 1.160 1.145 1.168 4,232,000 1.1522 -0.64%
2020-12-11 0 4.660 4.600 4.660 4.510 4.700 1,058,000 4,868,500 4.6016 1.165 1.150 1.165 1.128 1.175 4,232,000 1.1504 -0.85%
2020-12-10 0 4.700 4.670 4.700 4.630 4.790 2,746,000 12,992,220 4.7313 1.175 1.168 1.175 1.158 1.197 10,984,000 1.1828 0.00%
2020-12-09 0 4.700 4.660 4.700 4.670 4.790 712,000 3,364,840 4.7259 1.175 1.165 1.175 1.168 1.197 2,848,000 1.1815 0.00%
2020-12-08 0 4.700 4.660 4.700 4.620 4.700 1,214,000 5,676,700 4.6760 1.175 1.165 1.175 1.155 1.175 4,856,000 1.1690 0.00%
2020-12-07 0 4.700 4.660 4.700 4.610 4.790 1,540,000 7,266,740 4.7187 1.175 1.165 1.175 1.153 1.197 6,160,000 1.1797 -1.88%
2020-12-04 0 4.790 4.790 4.810 4.760 5.290 1,470,000 7,188,420 4.8901 1.197 1.197 1.202 1.190 1.322 5,880,000 1.2225 -9.62%
2020-12-03 0 5.300 5.300 5.310 4.770 5.300 1,766,000 8,966,140 5.0771 1.325 1.325 1.327 1.192 1.325 7,064,000 1.2693 9.73%
2020-12-02 0 4.830 4.820 4.830 4.740 4.990 2,723,750 13,078,530 4.8017 1.207 1.205 1.207 1.185 1.247 10,895,000 1.2004 -3.40%
2020-12-01 0 5.000 4.960 5.000 4.950 5.170 6,366,000 32,533,837 5.1106 1.250 1.240 1.250 1.237 1.293 25,464,000 1.2776 -2.53%
2020-11-30 0 5.130 5.120 5.130 5.130 5.600 6,040,000 31,627,340 5.2363 1.283 1.280 1.283 1.283 1.400 24,160,000 1.3091 -2.66%
2020-11-27 0 5.270 5.270 5.290 5.270 5.510 1,416,000 7,672,920 5.4187 1.317 1.317 1.322 1.317 1.378 5,664,000 1.3547 -3.83%
2020-11-26 0 5.480 5.460 5.480 5.440 5.510 908,000 4,968,100 5.4715 1.370 1.365 1.370 1.360 1.378 3,632,000 1.3679 0.74%
2020-11-25 0 5.440 5.400 5.440 5.380 5.500 1,212,000 6,605,060 5.4497 1.360 1.350 1.360 1.345 1.375 4,848,000 1.3624 0.93%
2020-11-24 0 5.390 5.360 5.390 5.320 5.580 1,230,000 6,698,280 5.4458 1.347 1.340 1.347 1.330 1.395 4,920,000 1.3614 -2.71%
2020-11-23 0 5.540 5.520 5.530 5.470 5.700 1,076,000 5,965,340 5.5440 1.385 1.380 1.383 1.367 1.425 4,304,000 1.3860 1.47%
2020-11-20 0 5.460 5.440 5.470 5.420 5.680 1,444,000 7,955,380 5.5093 1.365 1.360 1.367 1.355 1.420 5,776,000 1.3773 0.00%
2020-11-19 0 5.460 5.430 5.450 5.180 5.550 1,448,000 7,851,620 5.4224 1.365 1.357 1.362 1.295 1.388 5,792,000 1.3556 5.41%
2020-11-18 0 5.180 5.150 5.190 4.960 5.180 1,248,000 6,273,380 5.0267 1.295 1.288 1.298 1.240 1.295 4,992,000 1.2567 1.97%
2020-11-17 0 5.080 5.060 5.080 4.780 5.840 2,839,004 14,589,359 5.1389 1.270 1.265 1.270 1.195 1.460 11,356,016 1.2847 -5.22%
2020-11-16 0 5.360 5.350 5.360 4.690 5.360 2,099,626 10,537,862 5.0189 1.340 1.337 1.340 1.173 1.340 8,398,504 1.2547 14.29%
2020-11-13 0 4.690 4.680 4.690 4.370 4.700 1,252,000 5,696,580 4.5500 1.173 1.170 1.173 1.092 1.175 5,008,000 1.1375 7.08%
2020-11-12 0 4.380 4.370 4.380 4.320 4.380 416,000 1,808,860 4.3482 1.095 1.092 1.095 1.080 1.095 1,664,000 1.0871 0.46%
2020-11-11 0 4.360 4.330 4.370 4.330 4.380 732,000 3,191,060 4.3594 1.090 1.082 1.092 1.082 1.095 2,928,000 1.0898 0.69%
2020-11-10 0 4.330 4.310 4.330 4.310 4.340 318,000 1,374,860 4.3235 1.082 1.077 1.082 1.077 1.085 1,272,000 1.0809 -0.23%
2020-11-09 0 4.340 4.310 4.350 4.310 4.350 530,000 2,295,280 4.3307 1.085 1.077 1.087 1.077 1.087 2,120,000 1.0827 0.00%
2020-11-06 0 4.340 4.340 4.370 4.330 4.390 596,000 2,597,560 4.3583 1.085 1.085 1.092 1.082 1.097 2,384,000 1.0896 -0.69%
2020-11-05 0 4.370 4.340 4.380 4.330 4.380 536,000 2,329,100 4.3453 1.092 1.085 1.095 1.082 1.095 2,144,000 1.0863 0.92%
2020-11-04 0 4.330 4.320 4.340 4.310 4.350 314,000 1,359,960 4.3311 1.082 1.080 1.085 1.077 1.087 1,256,000 1.0828 -0.23%
2020-11-03 0 4.340 4.310 4.340 4.320 4.360 306,000 1,327,880 4.3395 1.085 1.077 1.085 1.080 1.090 1,224,000 1.0849 0.00%
2020-11-02 0 4.340 4.330 4.360 4.310 4.360 308,000 1,333,680 4.3301 1.085 1.082 1.090 1.077 1.090 1,232,000 1.0825 0.23%
2020-10-30 0 4.330 4.330 4.340 4.310 4.340 328,000 1,417,900 4.3229 1.082 1.082 1.085 1.077 1.085 1,312,000 1.0807 0.00%
2020-10-29 0 4.330 4.310 4.340 4.310 4.350 304,000 1,319,480 4.3404 1.082 1.077 1.085 1.077 1.087 1,216,000 1.0851 -0.23%
2020-10-28 0 4.340 4.320 4.340 4.330 4.380 554,000 2,406,040 4.3430 1.085 1.080 1.085 1.082 1.095 2,216,000 1.0858 -0.91%
2020-10-27 0 4.380 4.350 4.380 4.360 4.410 322,000 1,411,820 4.3845 1.095 1.087 1.095 1.090 1.102 1,288,000 1.0961 -0.90%
2020-10-23 0 4.420 4.390 4.420 4.280 4.430 504,000 2,190,900 4.3470 1.105 1.097 1.105 1.070 1.107 2,016,000 1.0868 3.03%
2020-10-22 0 4.290 4.280 4.290 4.280 4.330 332,500 1,428,885 4.2974 1.072 1.070 1.072 1.070 1.082 1,330,000 1.0743 0.00%
2020-10-21 0 4.290 4.270 4.290 4.270 4.300 428,000 1,833,460 4.2838 1.072 1.067 1.072 1.067 1.075 1,712,000 1.0709 0.47%
2020-10-20 0 4.270 4.260 4.280 4.260 4.290 496,000 2,117,880 4.2699 1.067 1.065 1.070 1.065 1.072 1,984,000 1.0675 0.23%
2020-10-19 0 4.260 4.240 4.260 4.240 4.300 696,000 2,967,080 4.2630 1.065 1.060 1.065 1.060 1.075 2,784,000 1.0658 -0.47%
2020-10-16 0 4.280 4.260 4.290 4.260 4.290 616,000 2,635,740 4.2788 1.070 1.065 1.072 1.065 1.072 2,464,000 1.0697 0.23%
2020-10-15 0 4.270 4.270 4.280 4.270 4.310 420,000 1,801,740 4.2899 1.067 1.067 1.070 1.067 1.077 1,680,000 1.0725 -0.47%
2020-10-14 0 4.290 4.260 4.290 4.260 4.290 600,000 2,567,420 4.2790 1.072 1.065 1.072 1.065 1.072 2,400,000 1.0698 0.00%
2020-10-12 0 4.290 4.280 4.300 4.280 4.350 962,000 4,136,460 4.2999 1.072 1.070 1.075 1.070 1.087 3,848,000 1.0750 0.00%
2020-10-09 0 4.290 4.290 4.310 4.290 4.330 660,000 2,846,600 4.3130 1.072 1.072 1.077 1.072 1.082 2,640,000 1.0783 -0.46%
2020-10-08 0 4.310 4.300 4.310 4.300 4.340 540,000 2,332,600 4.3196 1.077 1.075 1.077 1.075 1.085 2,160,000 1.0799 -0.23%
2020-10-07 0 4.320 4.310 4.340 4.320 4.350 394,000 1,706,500 4.3312 1.080 1.077 1.085 1.080 1.087 1,576,000 1.0828 -0.46%
2020-10-06 0 4.340 4.330 4.340 4.310 4.360 306,000 1,328,920 4.3429 1.085 1.082 1.085 1.077 1.090 1,224,000 1.0857 0.23%
2020-10-05 0 4.330 4.300 4.330 4.300 4.380 318,000 1,383,200 4.3497 1.082 1.075 1.082 1.075 1.095 1,272,000 1.0874 -0.46%
2020-09-30 0 4.350 4.310 4.350 4.300 4.350 885,800 3,828,230 4.3218 1.087 1.077 1.087 1.075 1.087 3,543,200 1.0804 0.93%
2020-09-29 0 4.310 4.300 4.320 4.300 4.330 336,000 1,449,820 4.3149 1.077 1.075 1.080 1.075 1.082 1,344,000 1.0787 0.23%
2020-09-28 0 4.300 4.290 4.300 4.300 4.320 386,000 1,662,640 4.3074 1.075 1.072 1.075 1.075 1.080 1,544,000 1.0768 0.23%
2020-09-25 0 4.290 4.290 4.300 4.290 4.320 430,000 1,852,000 4.3070 1.072 1.072 1.075 1.072 1.080 1,720,000 1.0767 -0.46%
2020-09-24 0 4.310 4.300 4.310 4.300 4.330 356,000 1,534,980 4.3117 1.077 1.075 1.077 1.075 1.082 1,424,000 1.0779 0.23%
2020-09-23 0 4.300 4.300 4.310 4.300 4.330 379,493 1,637,500 4.3150 1.075 1.075 1.077 1.075 1.082 1,517,972 1.0787 -0.46%
2020-09-22 0 4.320 4.300 4.320 4.300 4.350 396,000 1,709,700 4.3174 1.080 1.075 1.080 1.075 1.087 1,584,000 1.0794 0.23%
2020-09-21 0 4.310 4.290 4.310 4.300 4.350 656,000 2,826,800 4.3091 1.077 1.072 1.077 1.075 1.087 2,624,000 1.0773 -0.92%
2020-09-18 0 4.350 4.300 4.350 4.270 4.350 844,000 3,616,100 4.2845 1.087 1.075 1.087 1.067 1.087 3,376,000 1.0711 1.87%
2020-09-17 0 4.270 4.260 4.270 4.260 4.310 602,000 2,575,920 4.2789 1.067 1.065 1.067 1.065 1.077 2,408,000 1.0697 -0.23%
2020-09-16 0 4.280 4.280 4.290 4.270 4.310 411,254 1,765,169 4.2922 1.070 1.070 1.072 1.067 1.077 1,645,016 1.0730 -0.47%
2020-09-15 0 4.300 4.290 4.300 4.270 4.300 634,000 2,716,280 4.2844 1.075 1.072 1.075 1.067 1.075 2,536,000 1.0711 0.00%
2020-09-14 0 4.300 4.290 4.320 4.300 4.340 410,000 1,768,080 4.3124 1.075 1.072 1.080 1.075 1.085 1,640,000 1.0781 -0.69%
2020-09-11 0 4.330 4.320 4.340 4.310 4.350 568,000 2,460,340 4.3316 1.082 1.080 1.085 1.077 1.087 2,272,000 1.0829 0.00%
2020-09-10 0 4.330 4.300 4.330 4.300 4.340 2,062,000 8,890,720 4.3117 1.082 1.075 1.082 1.075 1.085 8,248,000 1.0779 0.00%
2020-09-09 0 4.330 4.320 4.340 4.320 4.360 520,000 2,254,340 4.3353 1.082 1.080 1.085 1.080 1.090 2,080,000 1.0838 -0.69%
2020-09-08 0 4.360 4.340 4.360 4.350 4.380 474,000 2,066,720 4.3602 1.090 1.085 1.090 1.087 1.095 1,896,000 1.0900 -0.23%
2020-09-07 0 4.370 4.340 4.380 4.340 4.390 534,000 2,327,580 4.3588 1.092 1.085 1.095 1.085 1.097 2,136,000 1.0897 0.00%
2020-09-04 0 4.370 4.350 4.370 4.350 4.390 636,000 2,775,980 4.3647 1.092 1.087 1.092 1.087 1.097 2,544,000 1.0912 -0.46%
2020-09-03 0 4.390 4.370 4.390 4.380 4.410 543,125 2,383,691 4.3888 1.097 1.092 1.097 1.095 1.102 2,172,500 1.0972 -0.45%
2020-09-02 0 4.410 4.390 4.410 4.390 4.430 440,000 1,940,880 4.4111 1.102 1.097 1.102 1.097 1.107 1,760,000 1.1028 -0.23%
2020-09-01 0 4.420 4.400 4.420 4.400 4.560 890,000 3,950,320 4.4386 1.105 1.100 1.105 1.100 1.140 3,560,000 1.1096 -3.28%
2020-08-31 0 4.570 4.570 - 4.310 4.570 1,302,000 5,670,480 4.3552 1.143 1.143 - 1.077 1.143 5,208,000 1.0888 5.30%
2020-08-28 0 4.340 4.330 4.350 4.330 4.370 584,000 2,540,980 4.3510 1.085 1.082 1.087 1.082 1.092 2,336,000 1.0877 -0.23%
2020-08-27 0 4.350 4.340 4.360 4.340 4.380 690,000 3,000,900 4.3491 1.087 1.085 1.090 1.085 1.095 2,760,000 1.0873 -0.46%
2020-08-26 0 4.370 4.360 4.370 4.360 4.410 500,000 2,190,260 4.3805 1.092 1.090 1.092 1.090 1.102 2,000,000 1.0951 -0.23%
2020-08-25 0 4.380 4.340 4.380 4.340 4.400 798,000 3,485,760 4.3681 1.095 1.085 1.095 1.085 1.100 3,192,000 1.0920 0.23%
2020-08-24 0 4.370 4.360 4.370 4.370 4.430 856,000 3,757,280 4.3893 1.092 1.090 1.092 1.092 1.107 3,424,000 1.0973 -1.13%
2020-08-21 0 4.420 4.370 4.430 4.370 4.440 1,032,000 4,538,300 4.3976 1.105 1.092 1.107 1.092 1.110 4,128,000 1.0994 0.00%
2020-08-20 0 4.420 4.400 4.420 4.400 4.440 508,000 2,243,320 4.4160 1.105 1.100 1.105 1.100 1.110 2,032,000 1.1040 0.00%
2020-08-19 0 4.420 4.390 4.420 4.370 4.440 218,000 959,700 4.4023 1.105 1.097 1.105 1.092 1.110 872,000 1.1006 0.91%
2020-08-18 0 4.380 4.370 4.390 4.350 4.440 1,828,000 8,007,460 4.3804 1.095 1.092 1.097 1.087 1.110 7,312,000 1.0951 -1.13%
2020-08-17 0 4.430 4.410 4.440 4.390 4.430 890,000 3,924,560 4.4096 1.107 1.102 1.110 1.097 1.107 3,560,000 1.1024 0.23%
2020-08-14 0 4.420 4.400 4.430 4.400 4.430 534,000 2,355,360 4.4108 1.105 1.100 1.107 1.100 1.107 2,136,000 1.1027 0.45%
2020-08-13 0 4.400 4.400 4.430 4.400 4.540 601,500 2,683,020 4.4605 1.100 1.100 1.107 1.100 1.135 2,406,000 1.1151 -0.68%
2020-08-12 0 4.430 4.400 4.430 4.400 4.430 510,000 2,249,900 4.4116 1.107 1.100 1.107 1.100 1.107 2,040,000 1.1029 0.68%
2020-08-11 0 4.400 4.400 4.430 4.400 4.430 714,000 3,150,640 4.4127 1.100 1.100 1.107 1.100 1.107 2,856,000 1.1032 -0.45%
2020-08-10 0 4.420 4.400 4.420 4.400 4.460 534,000 2,360,540 4.4205 1.105 1.100 1.105 1.100 1.115 2,136,000 1.1051 0.23%
2020-08-07 0 4.410 4.410 4.420 4.410 4.480 678,000 3,005,820 4.4334 1.102 1.102 1.105 1.102 1.120 2,712,000 1.1083 -1.12%
2020-08-06 0 4.460 4.460 4.480 4.460 4.530 684,000 3,069,200 4.4871 1.115 1.115 1.120 1.115 1.133 2,736,000 1.1218 -1.11%
2020-08-05 0 4.510 4.500 4.510 4.500 4.570 564,000 2,549,920 4.5211 1.128 1.125 1.128 1.125 1.143 2,256,000 1.1303 -0.88%
2020-08-04 0 4.550 4.530 4.560 4.520 4.610 560,000 2,559,060 4.5698 1.138 1.133 1.140 1.130 1.153 2,240,000 1.1424 0.00%
2020-08-03 0 4.550 4.550 4.570 4.550 4.620 524,000 2,403,720 4.5873 1.138 1.138 1.143 1.138 1.155 2,096,000 1.1468 -0.66%
2020-07-31 0 4.580 4.550 4.580 4.530 4.620 492,031 2,252,839 4.5787 1.145 1.138 1.145 1.133 1.155 1,968,124 1.1447 0.22%
2020-07-30 0 4.570 4.570 4.600 4.570 4.700 620,000 2,891,300 4.6634 1.143 1.143 1.150 1.143 1.175 2,480,000 1.1658 -1.51%
2020-07-29 0 4.640 4.620 4.650 4.630 4.730 554,000 2,594,460 4.6831 1.160 1.155 1.163 1.158 1.183 2,216,000 1.1708 -0.22%
2020-07-28 0 4.650 4.620 4.650 4.510 4.650 812,000 3,731,580 4.5955 1.163 1.155 1.163 1.128 1.163 3,248,000 1.1489 3.33%
2020-07-27 0 4.500 4.490 4.510 4.470 4.530 518,000 2,328,060 4.4943 1.125 1.122 1.128 1.117 1.133 2,072,000 1.1236 0.67%
2020-07-24 0 4.470 4.470 4.480 4.420 4.500 608,000 2,715,820 4.4668 1.117 1.117 1.120 1.105 1.125 2,432,000 1.1167 0.90%
2020-07-23 0 4.430 4.410 4.440 4.320 4.440 826,000 3,616,440 4.3783 1.107 1.102 1.110 1.080 1.110 3,304,000 1.0946 2.78%
2020-07-22 0 4.310 4.290 4.320 4.280 4.330 746,000 3,210,100 4.3031 1.077 1.072 1.080 1.070 1.082 2,984,000 1.0758 0.00%
2020-07-21 0 4.310 4.290 4.320 4.300 4.370 1,054,000 4,555,020 4.3217 1.077 1.072 1.080 1.075 1.092 4,216,000 1.0804 0.47%
2020-07-20 0 4.290 4.290 4.310 4.290 4.380 826,000 3,586,500 4.3420 1.072 1.072 1.077 1.072 1.095 3,304,000 1.0855 0.23%
2020-07-17 0 4.280 4.270 4.300 4.260 4.310 596,000 2,552,800 4.2832 1.070 1.067 1.075 1.065 1.077 2,384,000 1.0708 0.23%
2020-07-16 0 4.270 4.260 4.280 4.250 4.310 820,000 3,511,560 4.2824 1.067 1.065 1.070 1.063 1.077 3,280,000 1.0706 0.00%
2020-07-15 0 4.270 4.260 4.270 4.250 4.330 618,000 2,641,720 4.2746 1.067 1.065 1.067 1.063 1.082 2,472,000 1.0687 0.23%
2020-07-14 0 4.260 4.250 4.260 4.200 4.290 2,916,000 12,351,440 4.2357 1.065 1.063 1.065 1.050 1.072 11,664,000 1.0589 -0.47%
2020-07-13 0 4.280 4.270 4.280 4.250 4.310 1,276,000 5,452,460 4.2731 1.070 1.067 1.070 1.063 1.077 5,104,000 1.0683 -0.23%
2020-07-10 0 4.290 4.280 4.290 4.290 4.340 3,560,000 15,355,800 4.3134 1.072 1.070 1.072 1.072 1.085 14,240,000 1.0784 -0.69%
2020-07-09 0 4.320 4.300 4.310 4.280 4.320 3,506,500 15,082,320 4.3012 1.080 1.075 1.077 1.070 1.080 14,026,000 1.0753 0.23%
2020-07-08 0 4.310 4.300 4.310 4.280 4.330 628,000 2,703,440 4.3048 1.077 1.075 1.077 1.070 1.082 2,512,000 1.0762 0.23%
2020-07-07 0 4.300 4.290 4.310 4.180 4.320 1,520,000 6,444,600 4.2399 1.075 1.072 1.077 1.045 1.080 6,080,000 1.0600 1.18%
2020-07-06 0 4.250 4.240 4.250 4.250 4.310 948,000 4,048,780 4.2709 1.063 1.060 1.063 1.063 1.077 3,792,000 1.0677 -0.70%
2020-07-03 0 4.280 4.270 4.280 4.270 4.330 794,000 3,408,300 4.2926 1.070 1.067 1.070 1.067 1.082 3,176,000 1.0731 -0.47%
2020-07-02 0 4.300 4.290 4.300 4.300 4.350 722,000 3,125,740 4.3293 1.075 1.072 1.075 1.075 1.087 2,888,000 1.0823 0.00%
2020-06-30 0 4.300 4.290 4.310 4.290 4.340 496,000 2,138,800 4.3121 1.075 1.072 1.077 1.072 1.085 1,984,000 1.0780 -0.23%
2020-06-29 0 4.310 4.290 4.310 4.280 4.330 648,000 2,787,820 4.3022 1.077 1.072 1.077 1.070 1.082 2,592,000 1.0755 -0.23%
2020-06-26 0 4.320 4.300 4.330 4.290 4.340 420,000 1,811,420 4.3129 1.080 1.075 1.082 1.072 1.085 1,680,000 1.0782 0.23%
2020-06-24 0 4.310 4.290 4.310 4.280 4.320 310,000 1,334,180 4.3038 1.077 1.072 1.077 1.070 1.080 1,240,000 1.0760 0.23%
2020-06-23 0 4.300 4.280 4.300 4.280 4.300 440,000 1,887,040 4.2887 1.075 1.070 1.075 1.070 1.075 1,760,000 1.0722 0.23%
2020-06-22 0 4.290 4.290 4.300 4.290 4.320 458,000 1,971,940 4.3055 1.072 1.072 1.075 1.072 1.080 1,832,000 1.0764 -0.46%
2020-06-19 0 4.310 4.290 4.320 4.290 4.310 338,000 1,452,740 4.2980 1.077 1.072 1.080 1.072 1.077 1,352,000 1.0745 0.47%
2020-06-18 0 4.290 4.290 4.310 4.290 4.350 352,000 1,515,000 4.3040 1.072 1.072 1.077 1.072 1.087 1,408,000 1.0760 -0.23%
2020-06-17 0 4.300 4.290 4.300 4.290 4.350 336,000 1,449,600 4.3143 1.075 1.072 1.075 1.072 1.087 1,344,000 1.0786 -0.92%
2020-06-16 0 4.340 4.290 4.350 4.290 4.340 544,000 2,339,540 4.3006 1.085 1.072 1.087 1.072 1.085 2,176,000 1.0752 1.17%
2020-06-15 0 4.290 4.290 4.300 4.290 4.310 428,000 1,840,680 4.3007 1.072 1.072 1.075 1.072 1.077 1,712,000 1.0752 -0.23%
2020-06-12 0 4.300 4.300 4.320 4.290 4.330 630,000 2,710,600 4.3025 1.075 1.075 1.080 1.072 1.082 2,520,000 1.0756 -0.46%
2020-06-11 0 4.320 4.320 4.350 4.320 4.390 908,500 3,954,860 4.3532 1.080 1.080 1.087 1.080 1.097 3,634,000 1.0883 -1.14%
2020-06-10 0 4.370 4.370 4.380 4.370 4.410 486,200 2,132,084 4.3852 1.092 1.092 1.095 1.092 1.102 1,944,800 1.0963 -0.68%
2020-06-09 0 4.400 4.370 4.400 4.380 4.450 584,000 2,568,280 4.3977 1.100 1.092 1.100 1.095 1.112 2,336,000 1.0994 0.00%
2020-06-08 0 4.400 4.400 4.420 4.400 4.530 1,002,000 4,467,300 4.4584 1.100 1.100 1.105 1.100 1.133 4,008,000 1.1146 -2.22%
2020-06-05 0 4.500 4.470 4.500 4.420 4.520 336,000 1,501,000 4.4673 1.125 1.117 1.125 1.105 1.130 1,344,000 1.1168 1.58%
2020-06-04 0 4.430 4.420 4.460 4.430 4.520 418,000 1,879,220 4.4957 1.107 1.105 1.115 1.107 1.130 1,672,000 1.1239 -1.56%
2020-06-03 0 4.500 4.480 4.520 4.460 4.530 384,000 1,728,980 4.5026 1.125 1.120 1.130 1.115 1.133 1,536,000 1.1256 0.67%
2020-06-02 0 4.470 4.460 4.480 4.430 4.480 488,000 2,178,560 4.4643 1.117 1.115 1.120 1.107 1.120 1,952,000 1.1161 1.13%
2020-06-01 0 4.420 4.410 4.420 4.410 4.530 892,000 3,966,360 4.4466 1.105 1.102 1.105 1.102 1.133 3,568,000 1.1116 -1.78%
2020-05-29 0 4.500 4.430 4.500 4.390 4.670 3,078,500 13,843,625 4.4969 1.125 1.107 1.125 1.097 1.168 12,314,000 1.1242 -3.43%
2020-05-28 0 4.660 4.630 4.660 4.590 4.660 384,000 1,778,300 4.6310 1.165 1.158 1.165 1.148 1.165 1,536,000 1.1577 1.53%
2020-05-27 0 4.590 4.570 4.590 4.490 4.600 450,000 2,043,320 4.5407 1.148 1.143 1.148 1.122 1.150 1,800,000 1.1352 2.46%
2020-05-26 0 4.480 4.460 4.480 4.410 4.480 378,000 1,684,920 4.4575 1.120 1.115 1.120 1.102 1.120 1,512,000 1.1144 1.82%
2020-05-25 0 4.400 4.370 4.400 4.360 4.400 494,000 2,163,560 4.3797 1.100 1.092 1.100 1.090 1.100 1,976,000 1.0949 0.46%
2020-05-22 0 4.380 4.370 4.380 4.370 4.400 760,000 3,333,460 4.3861 1.095 1.092 1.095 1.092 1.100 3,040,000 1.0965 -0.23%
2020-05-21 0 4.390 4.380 4.390 4.380 4.430 1,196,250 5,258,405 4.3957 1.097 1.095 1.097 1.095 1.107 4,785,000 1.0989 -0.68%
2020-05-20 0 4.420 4.410 4.420 4.410 4.460 892,500 3,951,040 4.4269 1.105 1.102 1.105 1.102 1.115 3,570,000 1.1067 -0.90%
2020-05-19 0 4.460 4.460 4.470 4.460 4.530 948,000 4,247,900 4.4809 1.115 1.115 1.117 1.115 1.133 3,792,000 1.1202 -1.55%
2020-05-18 0 4.530 4.490 4.530 4.500 4.570 1,242,000 5,619,090 4.5242 1.133 1.122 1.133 1.125 1.143 4,968,000 1.1311 0.67%
2020-05-15 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2020-05-04 0 4.500 4.500 4.520 4.500 4.580 608,000 2,746,280 4.5169 1.125 1.125 1.130 1.125 1.145 2,432,000 1.1292 -1.96%
2020-04-29 0 4.590 4.530 4.600 4.500 4.590 1,392,000 6,279,060 4.5108 1.148 1.133 1.150 1.125 1.148 5,568,000 1.1277 0.66%
2020-04-28 0 4.560 4.530 4.560 4.530 4.600 1,066,000 4,849,580 4.5493 1.140 1.133 1.140 1.133 1.150 4,264,000 1.1373 -0.44%
2020-04-27 0 4.580 4.570 4.590 4.570 4.630 1,074,000 4,936,740 4.5966 1.145 1.143 1.148 1.143 1.158 4,296,000 1.1491 -0.87%
2020-04-24 0 4.620 4.610 4.630 4.540 4.630 1,246,000 5,704,900 4.5786 1.155 1.153 1.158 1.135 1.158 4,984,000 1.1446 1.32%
2020-04-23 0 4.560 4.540 4.560 4.530 4.580 1,094,000 4,976,960 4.5493 1.140 1.135 1.140 1.133 1.145 4,376,000 1.1373 -0.44%
2020-04-22 0 4.580 4.550 4.580 4.550 4.580 604,800 2,761,908 4.5666 1.145 1.138 1.145 1.138 1.145 2,419,200 1.1417 -0.43%
2020-04-21 0 4.600 4.590 4.620 4.580 4.640 910,000 4,187,600 4.6018 1.150 1.148 1.155 1.145 1.160 3,640,000 1.1504 -0.86%
2020-04-20 0 4.640 4.610 4.640 4.580 4.640 610,000 2,816,740 4.6176 1.160 1.153 1.160 1.145 1.160 2,440,000 1.1544 0.43%
2020-04-17 0 4.620 4.580 4.620 4.540 4.620 1,128,000 5,161,200 4.5755 1.155 1.145 1.155 1.135 1.155 4,512,000 1.1439 -0.86%
2020-04-16 0 4.660 4.560 4.660 4.480 4.660 854,000 3,850,780 4.5091 1.165 1.140 1.165 1.120 1.165 3,416,000 1.1273 3.56%
2020-04-15 0 4.500 4.480 4.500 4.490 4.510 796,000 3,581,560 4.4994 1.125 1.120 1.125 1.122 1.128 3,184,000 1.1249 0.00%
2020-04-14 0 4.500 4.480 4.510 4.480 4.510 824,000 3,703,240 4.4942 1.125 1.120 1.128 1.120 1.128 3,296,000 1.1236 0.00%
2020-04-09 0 4.500 4.480 4.500 4.480 4.500 818,000 3,674,100 4.4916 1.125 1.120 1.125 1.120 1.125 3,272,000 1.1229 0.22%
2020-04-08 0 4.490 4.450 4.500 4.440 4.490 650,000 2,898,380 4.4590 1.122 1.112 1.125 1.110 1.122 2,600,000 1.1148 0.67%
2020-04-07 0 4.460 4.450 4.470 4.450 4.470 958,000 4,274,080 4.4615 1.115 1.112 1.117 1.112 1.117 3,832,000 1.1154 0.00%
2020-04-06 0 4.460 4.450 4.460 4.450 4.500 830,000 3,705,180 4.4641 1.115 1.112 1.115 1.112 1.125 3,320,000 1.1160 -0.45%
2020-04-03 0 4.480 4.470 4.490 4.470 4.510 678,000 3,040,580 4.4846 1.120 1.117 1.122 1.117 1.128 2,712,000 1.1212 -0.44%
2020-04-02 0 4.500 4.470 4.500 4.460 4.500 704,000 3,148,180 4.4718 1.125 1.117 1.125 1.115 1.125 2,816,000 1.1180 0.22%
2020-04-01 0 4.490 4.470 4.490 4.470 4.520 772,000 3,465,820 4.4894 1.122 1.117 1.122 1.117 1.130 3,088,000 1.1224 0.00%
2020-03-31 0 4.490 4.470 4.490 4.450 4.530 720,500 3,230,095 4.4831 1.122 1.117 1.122 1.112 1.133 2,882,000 1.1208 0.90%
2020-03-30 0 4.450 4.450 4.490 4.440 4.500 972,000 4,338,260 4.4632 1.112 1.112 1.122 1.110 1.125 3,888,000 1.1158 -0.89%
2020-03-27 0 4.490 4.430 4.500 4.430 4.510 1,698,000 7,574,520 4.4608 1.122 1.107 1.125 1.107 1.128 6,792,000 1.1152 0.45%
2020-03-26 0 4.470 4.470 4.490 4.470 4.530 1,239,000 5,586,690 4.5090 1.117 1.117 1.122 1.117 1.133 4,956,000 1.1273 -0.45%
2020-03-25 0 4.490 4.470 4.490 4.470 4.570 1,212,000 5,463,040 4.5075 1.122 1.117 1.122 1.117 1.143 4,848,000 1.1269 0.45%
2020-03-24 0 4.470 4.440 4.470 4.450 4.490 1,358,000 6,061,900 4.4638 1.117 1.110 1.117 1.112 1.122 5,432,000 1.1160 -0.22%
2020-03-23 0 4.480 4.460 4.490 4.470 4.500 618,000 2,767,680 4.4784 1.120 1.115 1.122 1.117 1.125 2,472,000 1.1196 -0.22%
2020-03-20 0 4.490 4.490 4.510 4.480 4.510 1,082,000 4,867,240 4.4984 1.122 1.122 1.128 1.120 1.128 4,328,000 1.1246 0.45%
2020-03-19 0 4.470 4.460 4.470 4.450 4.500 732,000 3,269,280 4.4662 1.117 1.115 1.117 1.112 1.125 2,928,000 1.1166 -0.22%
2020-03-18 0 4.480 4.460 4.480 4.460 4.560 714,000 3,213,080 4.5001 1.120 1.115 1.120 1.115 1.140 2,856,000 1.1250 -0.44%
2020-03-17 0 4.500 4.480 4.500 4.470 4.530 956,000 4,291,100 4.4886 1.125 1.120 1.125 1.117 1.133 3,824,000 1.1221 0.22%
2020-03-16 0 4.490 4.480 4.500 4.470 4.650 1,136,000 5,171,400 4.5523 1.122 1.120 1.125 1.117 1.163 4,544,000 1.1381 -3.65%
2020-03-13 0 4.660 4.620 4.670 4.560 4.810 978,000 4,562,900 4.6655 1.165 1.155 1.168 1.140 1.202 3,912,000 1.1664 -3.12%
2020-03-12 0 4.810 4.780 4.810 4.780 4.900 1,354,000 6,583,180 4.8620 1.202 1.195 1.202 1.195 1.225 5,416,000 1.2155 -1.43%
2020-03-11 0 4.880 4.860 4.900 4.760 4.990 1,572,000 7,683,080 4.8875 1.220 1.215 1.225 1.190 1.247 6,288,000 1.2219 2.31%
2020-03-10 0 4.770 4.770 4.780 4.660 4.810 1,640,000 7,776,960 4.7420 1.192 1.192 1.195 1.165 1.202 6,560,000 1.1855 1.92%
2020-03-09 0 4.680 4.670 4.680 4.640 4.700 1,287,500 6,031,890 4.6850 1.170 1.168 1.170 1.160 1.175 5,150,000 1.1712 -0.64%
2020-03-06 0 4.710 4.710 4.770 4.650 4.850 1,386,000 6,601,660 4.7631 1.178 1.178 1.192 1.163 1.212 5,544,000 1.1908 1.07%
2020-03-05 0 4.660 4.620 4.680 4.500 4.670 802,000 3,670,620 4.5768 1.165 1.155 1.170 1.125 1.168 3,208,000 1.1442 3.33%
2020-03-04 0 4.510 4.500 4.520 4.490 4.530 178,000 801,760 4.5043 1.128 1.125 1.130 1.122 1.133 712,000 1.1261 0.22%
2020-03-03 0 4.500 4.490 4.500 4.490 4.530 180,000 810,100 4.5006 1.125 1.122 1.125 1.122 1.133 720,000 1.1251 0.00%
2020-03-02 0 4.500 4.490 4.510 4.490 4.540 250,000 1,124,800 4.4992 1.125 1.122 1.128 1.122 1.135 1,000,000 1.1248 -0.44%
2020-02-28 0 4.520 4.500 4.530 4.490 4.570 616,000 2,773,180 4.5019 1.130 1.125 1.133 1.122 1.143 2,464,000 1.1255 0.67%
2020-02-27 0 4.490 4.490 4.500 4.480 4.520 598,000 2,687,860 4.4947 1.122 1.122 1.125 1.120 1.130 2,392,000 1.1237 -0.22%
2020-02-26 0 4.500 4.490 4.500 4.490 4.520 502,000 2,258,660 4.4993 1.125 1.122 1.125 1.122 1.130 2,008,000 1.1248 0.22%
2020-02-25 0 4.490 4.490 4.500 4.470 4.510 540,000 2,423,180 4.4874 1.122 1.122 1.125 1.117 1.128 2,160,000 1.1218 0.00%
2020-02-24 0 4.490 4.490 4.500 4.490 4.510 624,000 2,802,960 4.4919 1.122 1.122 1.125 1.122 1.128 2,496,000 1.1230 -0.22%
2020-02-21 0 4.500 4.490 4.500 4.490 4.520 320,000 1,438,360 4.4949 1.125 1.122 1.125 1.122 1.130 1,280,000 1.1237 0.00%
2020-02-20 0 4.500 4.490 4.500 4.490 4.510 362,000 1,626,140 4.4921 1.125 1.122 1.125 1.122 1.128 1,448,000 1.1230 0.00%
2020-02-19 0 4.500 4.490 4.500 4.490 4.520 332,000 1,492,020 4.4940 1.125 1.122 1.125 1.122 1.130 1,328,000 1.1235 0.00%
2020-02-18 0 4.500 4.490 4.500 4.490 4.520 272,000 1,225,140 4.5042 1.125 1.122 1.125 1.122 1.130 1,088,000 1.1260 -0.22%
2020-02-17 0 4.510 4.490 4.510 4.480 4.530 318,000 1,430,420 4.4982 1.128 1.122 1.128 1.120 1.133 1,272,000 1.1245 0.22%
2020-02-14 0 4.500 4.490 4.500 4.480 4.520 558,000 2,509,000 4.4964 1.125 1.122 1.125 1.120 1.130 2,232,000 1.1241 0.00%
2020-02-13 0 4.500 4.490 4.500 4.480 4.540 562,000 2,524,960 4.4928 1.125 1.122 1.125 1.120 1.135 2,248,000 1.1232 -0.22%
2020-02-12 0 4.510 4.490 4.510 4.500 4.560 804,000 3,621,000 4.5037 1.128 1.122 1.128 1.125 1.140 3,216,000 1.1259 -0.66%
2020-02-11 0 4.540 4.520 4.540 4.490 4.560 924,000 4,167,160 4.5099 1.135 1.130 1.135 1.122 1.140 3,696,000 1.1275 0.00%
2020-02-10 0 4.540 4.510 4.540 4.500 4.630 988,000 4,477,680 4.5321 1.135 1.128 1.135 1.125 1.158 3,952,000 1.1330 -1.94%
2020-02-07 0 4.630 4.600 4.640 4.600 10.98 2,922,000 14,482,180 4.9563 1.158 1.150 1.160 1.150 2.745 11,688,000 1.2391 1.09%
2020-02-06 0 4.580 4.540 4.580 4.540 4.620 384,000 1,759,060 4.5809 1.145 1.135 1.145 1.135 1.155 1,536,000 1.1452 0.22%
2020-02-05 0 4.570 4.550 4.570 4.530 4.580 690,000 3,144,340 4.5570 1.143 1.138 1.143 1.133 1.145 2,760,000 1.1393 0.22%
2020-02-04 0 4.560 4.530 4.560 4.510 4.600 858,000 3,894,300 4.5388 1.140 1.133 1.140 1.128 1.150 3,432,000 1.1347 0.00%
2020-02-03 0 4.560 4.510 4.560 4.510 4.620 1,238,011 5,625,299 4.5438 1.140 1.128 1.140 1.128 1.155 4,952,044 1.1360 -1.30%
2020-01-31 0 4.620 4.610 4.620 4.550 4.660 640,000 2,949,500 4.6086 1.155 1.153 1.155 1.138 1.165 2,560,000 1.1521 0.43%
2020-01-30 0 4.600 4.600 4.630 4.590 4.670 650,000 3,001,800 4.6182 1.150 1.150 1.158 1.148 1.168 2,600,000 1.1545 -1.50%
2020-01-29 0 4.670 4.660 4.680 4.660 4.790 578,000 2,707,000 4.6834 1.168 1.165 1.170 1.165 1.197 2,312,000 1.1708 -2.30%
2020-01-24 0 4.780 4.770 4.790 4.730 4.830 390,000 1,866,800 4.7867 1.195 1.192 1.197 1.183 1.207 1,560,000 1.1967 0.84%
2020-01-23 0 4.740 4.720 4.740 4.700 4.770 634,000 2,999,680 4.7314 1.185 1.180 1.185 1.175 1.192 2,536,000 1.1828 0.64%
2020-01-22 0 4.710 4.660 4.710 4.550 4.710 504,000 2,325,800 4.6147 1.178 1.165 1.178 1.138 1.178 2,016,000 1.1537 3.29%
2020-01-21 0 4.560 4.530 4.560 4.490 4.590 666,000 3,019,120 4.5332 1.140 1.133 1.140 1.122 1.148 2,664,000 1.1333 0.66%
2020-01-20 0 4.530 4.500 4.530 4.500 4.550 1,194,000 5,399,680 4.5223 1.133 1.125 1.133 1.125 1.138 4,776,000 1.1306 0.22%
2020-01-17 0 4.520 4.510 4.520 4.450 4.600 1,228,000 5,504,700 4.4827 1.130 1.128 1.130 1.112 1.150 4,912,000 1.1207 1.35%
2020-01-16 0 4.460 4.420 4.460 4.430 4.490 1,126,000 5,013,860 4.4528 1.115 1.105 1.115 1.107 1.122 4,504,000 1.1132 0.22%
2020-01-15 0 4.450 4.430 4.450 4.420 4.480 1,711,000 7,611,780 4.4487 1.112 1.107 1.112 1.105 1.120 6,844,000 1.1122 -0.89%
2020-01-14 0 4.490 4.440 4.490 4.420 4.490 836,000 3,734,360 4.4669 1.122 1.110 1.122 1.105 1.122 3,344,000 1.1167 0.45%
2020-01-13 0 4.470 4.450 4.470 4.410 4.500 1,026,000 4,575,640 4.4597 1.117 1.112 1.117 1.102 1.125 4,104,000 1.1149 -0.67%
2020-01-10 0 4.500 4.480 4.500 4.450 4.500 982,000 4,399,520 4.4802 1.125 1.120 1.125 1.112 1.125 3,928,000 1.1200 0.22%
2020-01-09 0 4.490 4.470 4.490 4.430 4.490 1,196,000 5,350,160 4.4734 1.122 1.117 1.122 1.107 1.122 4,784,000 1.1183 0.00%
2020-01-08 0 4.490 4.470 4.490 4.430 4.500 758,000 3,381,620 4.4612 1.122 1.117 1.122 1.107 1.125 3,032,000 1.1153 -0.44%
2020-01-07 0 4.510 4.490 4.520 4.490 4.520 806,000 3,629,420 4.5030 1.128 1.122 1.130 1.122 1.130 3,224,000 1.1258 -0.44%
2020-01-06 0 4.530 4.490 4.530 4.480 4.540 880,000 3,973,380 4.5152 1.133 1.122 1.133 1.120 1.135 3,520,000 1.1288 -0.22%
2020-01-03 0 4.540 4.510 4.550 4.510 4.560 763,531 3,462,548 4.5349 1.135 1.128 1.138 1.128 1.140 3,054,124 1.1337 -0.66%
2020-01-02 0 4.570 4.540 4.580 4.530 4.590 612,000 2,792,060 4.5622 1.143 1.135 1.145 1.133 1.148 2,448,000 1.1405 0.00%
2019-12-31 0 4.570 4.550 4.570 4.540 4.600 218,000 996,220 4.5698 1.143 1.138 1.143 1.135 1.150 872,000 1.1425 -0.22%
2019-12-30 0 4.580 4.570 4.580 4.580 4.710 966,000 4,492,100 4.6502 1.145 1.143 1.145 1.145 1.178 3,864,000 1.1626 -1.93%
2019-12-27 0 4.670 4.600 4.670 4.570 4.710 950,000 4,416,440 4.6489 1.168 1.150 1.168 1.143 1.178 3,800,000 1.1622 -0.64%
2019-12-24 0 4.700 4.670 4.700 4.650 4.700 694,000 3,249,500 4.6823 1.175 1.168 1.175 1.163 1.175 2,776,000 1.1706 0.86%
2019-12-23 0 4.660 4.640 4.670 4.650 4.710 1,101,656 5,136,527 4.6626 1.165 1.160 1.168 1.163 1.178 4,406,624 1.1656 -0.21%
2019-12-20 0 4.670 4.670 4.710 4.620 4.710 840,000 3,928,800 4.6771 1.168 1.168 1.178 1.155 1.178 3,360,000 1.1693 0.65%
2019-12-19 0 4.640 4.630 4.640 4.570 4.650 726,000 3,356,020 4.6226 1.160 1.158 1.160 1.143 1.163 2,904,000 1.1557 1.09%
2019-12-18 0 4.590 4.570 4.590 4.580 4.640 1,162,000 5,367,200 4.6189 1.148 1.143 1.148 1.145 1.160 4,648,000 1.1547 -0.86%
2019-12-17 0 4.630 4.590 4.640 4.570 4.640 682,000 3,137,860 4.6010 1.158 1.148 1.160 1.143 1.160 2,728,000 1.1502 0.43%
2019-12-16 0 4.610 4.610 4.640 4.590 4.650 712,000 3,296,280 4.6296 1.153 1.153 1.160 1.148 1.163 2,848,000 1.1574 -0.43%
2019-12-13 0 4.630 4.560 4.650 4.560 4.690 808,000 3,752,960 4.6448 1.158 1.140 1.163 1.140 1.173 3,232,000 1.1612 0.22%
2019-12-12 0 4.620 4.580 4.630 4.540 4.620 1,102,000 5,045,360 4.5784 1.155 1.145 1.158 1.135 1.155 4,408,000 1.1446 1.32%
2019-12-11 0 4.560 4.540 4.560 4.540 4.600 790,000 3,615,020 4.5760 1.140 1.135 1.140 1.135 1.150 3,160,000 1.1440 -0.87%
2019-12-10 0 4.600 4.580 4.610 4.570 4.620 915,598 4,214,950 4.6035 1.150 1.145 1.153 1.143 1.155 3,662,392 1.1509 -0.43%
2019-12-09 0 4.620 4.590 4.620 4.590 4.660 302,000 1,395,720 4.6216 1.155 1.148 1.155 1.148 1.165 1,208,000 1.1554 -0.86%
2019-12-06 0 4.660 4.650 4.670 4.650 4.700 672,000 3,141,940 4.6755 1.165 1.163 1.168 1.163 1.175 2,688,000 1.1689 -0.43%
2019-12-05 0 4.680 4.680 4.720 4.670 4.840 724,000 3,449,220 4.7641 1.170 1.170 1.180 1.168 1.210 2,896,000 1.1910 -3.31%
2019-12-04 0 4.840 4.800 4.840 4.800 4.850 814,000 3,938,440 4.8384 1.210 1.200 1.210 1.200 1.212 3,256,000 1.2096 0.00%
2019-12-03 0 4.840 4.820 4.840 4.830 4.850 820,000 3,969,360 4.8407 1.210 1.205 1.210 1.207 1.212 3,280,000 1.2102 0.00%
2019-12-02 0 4.840 4.800 4.840 4.750 4.860 1,254,000 6,037,100 4.8143 1.210 1.200 1.210 1.188 1.215 5,016,000 1.2036 0.83%
2019-11-29 0 4.800 4.770 4.800 4.760 4.800 984,000 4,704,660 4.7812 1.200 1.192 1.200 1.190 1.200 3,936,000 1.1953 0.63%
2019-11-28 0 4.770 4.750 4.770 4.730 4.770 740,000 3,513,060 4.7474 1.192 1.188 1.192 1.183 1.192 2,960,000 1.1868 0.42%
2019-11-27 0 4.750 4.720 4.770 4.700 4.800 1,058,000 5,006,320 4.7319 1.188 1.180 1.192 1.175 1.200 4,232,000 1.1830 -1.04%
2019-11-26 0 4.800 4.730 4.800 4.580 4.800 1,000,000 4,701,290 4.7013 1.200 1.183 1.200 1.145 1.200 4,000,000 1.1753 4.58%
2019-11-25 0 4.590 4.540 4.590 4.500 4.590 1,264,000 5,744,800 4.5449 1.148 1.135 1.148 1.125 1.148 5,056,000 1.1362 1.55%
2019-11-22 0 4.520 4.510 4.530 4.500 4.540 1,314,000 5,950,130 4.5283 1.130 1.128 1.133 1.125 1.135 5,256,000 1.1321 0.44%
2019-11-21 0 4.500 4.480 4.500 4.460 4.510 1,062,000 4,767,540 4.4892 1.125 1.120 1.125 1.115 1.128 4,248,000 1.1223 0.22%
2019-11-20 0 4.490 4.470 4.490 4.440 4.510 948,000 4,248,820 4.4819 1.122 1.117 1.122 1.110 1.128 3,792,000 1.1205 0.22%
2019-11-19 0 4.480 4.440 4.470 4.450 4.510 1,300,000 5,823,160 4.4794 1.120 1.110 1.117 1.112 1.128 5,200,000 1.1198 0.00%
2019-11-18 0 4.480 4.470 4.480 4.450 4.570 862,000 3,871,580 4.4914 1.120 1.117 1.120 1.112 1.143 3,448,000 1.1228 -2.40%
2019-11-15 0 4.590 4.550 4.600 4.550 4.590 1,060,000 4,834,980 4.5613 1.148 1.138 1.150 1.138 1.148 4,240,000 1.1403 0.66%
2019-11-14 0 4.560 4.540 4.570 4.520 4.560 1,150,000 5,214,600 4.5344 1.140 1.135 1.143 1.130 1.140 4,600,000 1.1336 0.22%
2019-11-13 0 4.550 4.540 4.560 4.510 4.600 896,000 4,063,250 4.5349 1.138 1.135 1.140 1.128 1.150 3,584,000 1.1337 -1.52%
2019-11-12 0 4.620 4.610 4.620 4.590 4.850 1,338,000 6,250,760 4.6717 1.155 1.153 1.155 1.148 1.212 5,352,000 1.1679 -4.94%
2019-11-11 0 4.860 4.850 4.860 4.860 4.930 1,172,500 5,754,810 4.9082 1.215 1.212 1.215 1.215 1.232 4,690,000 1.2270 -1.02%
2019-11-08 0 4.910 4.900 4.910 4.840 4.910 1,134,000 5,524,540 4.8717 1.227 1.225 1.227 1.210 1.227 4,536,000 1.2179 1.24%
2019-11-07 0 4.850 4.850 4.860 4.780 4.910 1,624,000 7,845,920 4.8312 1.212 1.212 1.215 1.195 1.227 6,496,000 1.2078 -1.22%
2019-11-06 0 4.910 4.890 4.920 4.880 4.910 1,178,000 5,762,560 4.8918 1.227 1.222 1.230 1.220 1.227 4,712,000 1.2230 0.00%
2019-11-05 0 4.910 4.900 4.910 4.900 4.950 874,000 4,291,520 4.9102 1.227 1.225 1.227 1.225 1.237 3,496,000 1.2276 -0.81%
2019-11-04 0 4.950 4.920 4.950 4.890 4.950 890,000 4,385,390 4.9274 1.237 1.230 1.237 1.222 1.237 3,560,000 1.2319 0.81%
2019-11-01 0 4.910 4.890 4.910 4.860 4.910 1,172,000 5,716,320 4.8774 1.227 1.222 1.227 1.215 1.227 4,688,000 1.2194 0.61%
2019-10-31 0 4.880 4.850 4.880 4.760 4.880 226,000 1,097,180 4.8548 1.220 1.212 1.220 1.190 1.220 904,000 1.2137 2.09%
2019-10-30 0 4.780 4.760 4.780 4.740 4.790 526,000 2,506,880 4.7659 1.195 1.190 1.195 1.185 1.197 2,104,000 1.1915 0.63%
2019-10-29 0 4.750 4.720 4.750 4.700 4.760 922,000 4,356,200 4.7247 1.188 1.180 1.188 1.175 1.190 3,688,000 1.1812 0.85%
2019-10-28 0 4.710 4.690 4.720 4.670 4.730 1,210,000 5,685,640 4.6989 1.178 1.173 1.180 1.168 1.183 4,840,000 1.1747 0.21%
2019-10-25 0 4.700 4.670 4.710 4.620 4.700 1,720,000 8,013,380 4.6589 1.175 1.168 1.178 1.155 1.175 6,880,000 1.1647 0.21%
2019-10-24 0 4.690 4.690 4.700 4.670 4.720 1,284,000 6,013,420 4.6833 1.173 1.173 1.175 1.168 1.180 5,136,000 1.1708 0.00%
2019-10-23 0 4.690 4.680 4.690 4.670 4.740 1,288,000 6,064,980 4.7088 1.173 1.170 1.173 1.168 1.185 5,152,000 1.1772 -0.85%
2019-10-22 0 4.730 4.720 4.730 4.690 4.730 1,678,000 7,891,700 4.7030 1.183 1.180 1.183 1.173 1.183 6,712,000 1.1758 0.64%
2019-10-21 0 4.700 4.680 4.700 4.670 4.860 1,486,000 7,054,080 4.7470 1.175 1.170 1.175 1.168 1.215 5,944,000 1.1868 -2.69%
2019-10-18 0 4.830 4.820 4.830 4.820 4.860 884,000 4,270,660 4.8311 1.207 1.205 1.207 1.205 1.215 3,536,000 1.2078 -0.41%
2019-10-17 0 4.850 4.840 4.850 4.840 4.880 1,304,000 6,334,720 4.8579 1.212 1.210 1.212 1.210 1.220 5,216,000 1.2145 0.00%
2019-10-16 0 4.850 4.840 4.850 4.830 4.890 1,552,000 7,516,920 4.8434 1.212 1.210 1.212 1.207 1.222 6,208,000 1.2108 -0.61%
2019-10-15 0 4.880 4.850 4.880 4.860 4.890 1,086,000 5,282,900 4.8645 1.220 1.212 1.220 1.215 1.222 4,344,000 1.2161 0.21%
2019-10-14 0 4.870 4.840 4.870 4.850 4.890 1,162,000 5,648,440 4.8610 1.217 1.210 1.217 1.212 1.222 4,648,000 1.2152 -0.20%
2019-10-11 0 4.880 4.870 4.880 4.860 4.910 1,200,000 5,845,620 4.8714 1.220 1.217 1.220 1.215 1.227 4,800,000 1.2178 -0.20%
2019-10-10 0 4.890 4.870 4.890 4.880 4.910 1,168,000 5,714,020 4.8921 1.222 1.217 1.222 1.220 1.227 4,672,000 1.2230 -0.20%
2019-10-09 0 4.900 4.890 4.900 4.890 4.950 1,392,000 6,855,900 4.9252 1.225 1.222 1.225 1.222 1.237 5,568,000 1.2313 0.00%
2019-10-08 0 4.900 4.880 4.900 4.860 4.900 1,032,000 5,034,060 4.8780 1.225 1.220 1.225 1.215 1.225 4,128,000 1.2195 0.41%
2019-10-04 0 4.880 4.860 4.880 4.840 4.880 824,000 4,005,220 4.8607 1.220 1.215 1.220 1.210 1.220 3,296,000 1.2152 0.62%
2019-10-03 0 4.850 4.840 4.850 4.840 4.910 1,102,000 5,361,240 4.8650 1.212 1.210 1.212 1.210 1.227 4,408,000 1.2163 -1.02%
2019-10-02 0 4.900 4.890 4.900 4.850 4.970 1,224,000 5,964,860 4.8733 1.225 1.222 1.225 1.212 1.242 4,896,000 1.2183 -0.81%
2019-09-30 0 4.940 4.910 4.940 4.750 4.940 1,830,000 8,788,340 4.8024 1.235 1.227 1.235 1.188 1.235 7,320,000 1.2006 3.78%
2019-09-27 0 4.760 4.750 4.780 4.730 4.770 1,596,000 7,577,280 4.7477 1.190 1.188 1.195 1.183 1.192 6,384,000 1.1869 0.21%
2019-09-26 0 4.750 4.730 4.750 4.700 4.770 2,992,000 14,156,220 4.7314 1.188 1.183 1.188 1.175 1.192 11,968,000 1.1828 0.42%
2019-09-25 0 4.730 4.710 4.730 4.650 4.730 3,645,509 17,073,416 4.6834 1.183 1.178 1.183 1.163 1.183 14,582,036 1.1709 0.42%
2019-09-24 0 4.710 4.700 4.710 4.700 4.760 1,678,000 7,896,580 4.7059 1.178 1.175 1.178 1.175 1.190 6,712,000 1.1765 -0.84%
2019-09-23 0 4.750 4.720 4.760 4.670 4.770 2,754,000 12,955,380 4.7042 1.188 1.180 1.190 1.168 1.192 11,016,000 1.1761 -0.42%
2019-09-20 0 4.770 4.750 4.780 4.660 4.770 1,922,000 9,009,700 4.6877 1.192 1.188 1.195 1.165 1.192 7,688,000 1.1719 0.42%
2019-09-19 0 4.750 4.700 4.760 4.660 4.760 1,084,000 5,078,060 4.6846 1.188 1.175 1.190 1.165 1.190 4,336,000 1.1711 0.21%
2019-09-18 0 4.740 4.710 4.740 4.680 4.740 409,000 1,920,410 4.6954 1.185 1.178 1.185 1.170 1.185 1,636,000 1.1738 0.64%
2019-09-17 0 4.710 4.690 4.710 4.680 4.710 326,000 1,530,220 4.6939 1.178 1.173 1.178 1.170 1.178 1,304,000 1.1735 0.00%
2019-09-16 0 4.710 4.690 4.710 4.670 4.720 420,000 1,968,560 4.6870 1.178 1.173 1.178 1.168 1.180 1,680,000 1.1718 0.21%
2019-09-13 0 4.700 4.690 4.700 4.630 4.700 196,000 913,780 4.6621 1.175 1.173 1.175 1.158 1.175 784,000 1.1655 1.29%
2019-09-12 0 4.640 4.650 4.660 4.620 4.670 214,000 992,800 4.6393 1.160 1.163 1.165 1.155 1.168 856,000 1.1598 0.00%
2019-09-11 0 4.640 4.620 4.640 4.620 4.650 282,000 1,308,220 4.6391 1.160 1.155 1.160 1.155 1.163 1,128,000 1.1598 -0.22%
2019-09-10 0 4.650 4.650 4.680 4.620 4.680 554,000 2,569,980 4.6390 1.163 1.163 1.170 1.155 1.170 2,216,000 1.1597 0.00%
2019-09-09 0 4.650 4.630 4.650 4.600 4.650 582,000 2,685,180 4.6137 1.163 1.158 1.163 1.150 1.163 2,328,000 1.1534 0.22%
2019-09-06 0 4.640 4.630 4.640 4.600 4.670 320,500 1,489,625 4.6478 1.160 1.158 1.160 1.150 1.168 1,282,000 1.1620 -0.22%
2019-09-05 0 4.650 4.630 4.650 4.590 4.650 226,000 1,043,300 4.6164 1.163 1.158 1.163 1.148 1.163 904,000 1.1541 0.65%
2019-09-04 0 4.620 4.610 4.620 4.570 4.650 258,000 1,189,160 4.6091 1.155 1.153 1.155 1.143 1.163 1,032,000 1.1523 0.87%
2019-09-03 0 4.580 4.570 4.580 4.550 4.590 300,000 1,372,540 4.5751 1.145 1.143 1.145 1.138 1.148 1,200,000 1.1438 0.00%
2019-09-02 0 4.580 4.560 4.580 4.540 4.590 708,000 3,226,880 4.5577 1.145 1.140 1.145 1.135 1.148 2,832,000 1.1394 0.44%
2019-08-30 0 4.560 4.550 4.560 4.480 4.570 630,489 2,862,595 4.5403 1.140 1.138 1.140 1.120 1.143 2,521,956 1.1351 1.33%
2019-08-29 0 4.500 4.490 4.500 4.450 4.500 618,000 2,756,700 4.4607 1.125 1.122 1.125 1.112 1.125 2,472,000 1.1152 0.90%
2019-08-28 0 4.460 4.460 4.480 4.400 4.480 588,000 2,609,180 4.4374 1.115 1.115 1.120 1.100 1.120 2,352,000 1.1093 1.36%
2019-08-27 0 4.400 4.400 4.410 4.270 4.400 1,554,000 6,765,860 4.3538 1.100 1.100 1.102 1.067 1.100 6,216,000 1.0885 1.62%
2019-08-26 0 4.330 4.320 4.330 4.160 4.330 670,000 2,848,620 4.2517 1.082 1.080 1.082 1.040 1.082 2,680,000 1.0629 1.64%
2019-08-23 0 4.260 4.250 4.260 4.200 4.280 312,500 1,321,950 4.2302 1.065 1.063 1.065 1.050 1.070 1,250,000 1.0576 1.19%
2019-08-22 0 4.210 4.210 4.220 4.120 4.210 990,500 4,117,290 4.1568 1.053 1.053 1.055 1.030 1.053 3,962,000 1.0392 1.45%
2019-08-21 0 4.150 4.140 4.150 4.130 4.250 1,422,505 5,937,045 4.1737 1.038 1.035 1.038 1.033 1.063 5,690,020 1.0434 -2.35%
2019-08-20 0 4.250 4.250 4.260 4.200 4.300 898,000 3,805,060 4.2373 1.063 1.063 1.065 1.050 1.075 3,592,000 1.0593 -1.16%
2019-08-19 0 4.300 4.270 4.300 4.270 4.380 880,000 3,787,640 4.3041 1.075 1.067 1.075 1.067 1.095 3,520,000 1.0760 -0.46%
2019-08-16 0 4.320 4.300 4.330 4.140 4.340 1,560,000 6,559,480 4.2048 1.080 1.075 1.082 1.035 1.085 6,240,000 1.0512 1.65%
2019-08-15 0 4.250 4.230 4.260 4.220 4.290 1,150,000 4,875,720 4.2398 1.063 1.058 1.065 1.055 1.072 4,600,000 1.0599 -0.93%
2019-08-14 0 4.290 4.270 4.310 4.250 4.470 976,000 4,224,460 4.3283 1.072 1.067 1.077 1.063 1.117 3,904,000 1.0821 -2.72%
2019-08-13 0 4.410 4.380 4.410 4.360 4.430 766,000 3,351,660 4.3755 1.102 1.095 1.102 1.090 1.107 3,064,000 1.0939 1.15%
2019-08-12 0 4.360 4.340 4.360 4.300 4.360 1,350,000 5,846,900 4.3310 1.090 1.085 1.090 1.075 1.090 5,400,000 1.0828 0.00%
2019-08-09 0 4.360 4.360 4.370 4.300 4.360 1,028,000 4,444,100 4.3231 1.090 1.090 1.092 1.075 1.090 4,112,000 1.0808 0.23%
2019-08-08 0 4.350 4.320 4.350 4.310 4.360 938,000 4,064,200 4.3328 1.087 1.080 1.087 1.077 1.090 3,752,000 1.0832 0.46%
2019-08-07 0 4.330 4.330 4.350 4.260 4.360 1,152,000 4,953,920 4.3003 1.082 1.082 1.087 1.065 1.090 4,608,000 1.0751 -0.69%
2019-08-06 0 4.360 4.350 4.360 4.350 4.400 900,000 3,928,040 4.3645 1.090 1.087 1.090 1.087 1.100 3,600,000 1.0911 -0.91%
2019-08-05 0 4.400 4.390 4.400 4.370 4.420 904,000 3,961,150 4.3818 1.100 1.097 1.100 1.092 1.105 3,616,000 1.0955 -0.45%
2019-08-02 0 4.420 4.380 4.430 4.380 4.440 842,000 3,702,860 4.3977 1.105 1.095 1.107 1.095 1.110 3,368,000 1.0994 0.45%
2019-08-01 0 4.400 4.390 4.410 4.390 4.450 998,000 4,399,660 4.4085 1.100 1.097 1.102 1.097 1.112 3,992,000 1.1021 -0.90%
2019-07-31 0 4.440 4.430 4.440 4.400 4.440 612,000 2,705,140 4.4202 1.110 1.107 1.110 1.100 1.110 2,448,000 1.1050 0.00%
2019-07-30 0 4.440 4.420 4.440 4.430 4.460 1,236,000 5,493,760 4.4448 1.110 1.105 1.110 1.107 1.115 4,944,000 1.1112 -0.22%
2019-07-29 0 4.450 4.430 4.460 4.430 4.580 1,298,000 5,814,420 4.4795 1.112 1.107 1.115 1.107 1.145 5,192,000 1.1199 -2.41%
2019-07-26 0 4.560 4.560 4.580 4.540 4.710 1,066,000 4,936,180 4.6306 1.140 1.140 1.145 1.135 1.178 4,264,000 1.1576 -1.51%
2019-07-25 0 4.630 4.590 4.630 4.580 4.630 1,124,000 5,165,920 4.5960 1.158 1.148 1.158 1.145 1.158 4,496,000 1.1490 1.09%
2019-07-24 0 4.580 4.550 4.590 4.560 4.600 542,000 2,481,160 4.5778 1.145 1.138 1.148 1.140 1.150 2,168,000 1.1444 0.00%
2019-07-23 0 4.580 4.540 4.580 4.460 4.600 973,500 4,445,165 4.5662 1.145 1.135 1.145 1.115 1.150 3,894,000 1.1415 -0.22%
2019-07-22 0 4.590 4.560 4.590 4.560 4.650 1,020,000 4,689,580 4.5976 1.148 1.140 1.148 1.140 1.163 4,080,000 1.1494 -0.22%
2019-07-19 0 4.600 4.560 4.600 4.550 4.620 784,000 3,581,640 4.5684 1.150 1.140 1.150 1.138 1.155 3,136,000 1.1421 1.10%
2019-07-18 0 4.550 4.540 4.550 4.500 4.590 720,000 3,273,640 4.5467 1.138 1.135 1.138 1.125 1.148 2,880,000 1.1367 -0.44%
2019-07-17 0 4.570 4.540 4.570 4.540 4.620 724,000 3,297,560 4.5546 1.143 1.135 1.143 1.135 1.155 2,896,000 1.1387 0.44%
2019-07-16 0 4.550 4.510 4.550 4.200 4.630 788,000 3,519,800 4.4668 1.138 1.128 1.138 1.050 1.158 3,152,000 1.1167 1.34%
2019-07-15 0 4.490 4.460 4.490 4.430 4.490 650,000 2,892,160 4.4495 1.122 1.115 1.122 1.107 1.122 2,600,000 1.1124 0.45%
2019-07-12 0 4.470 4.470 4.480 4.450 4.530 1,160,000 5,199,380 4.4822 1.117 1.117 1.120 1.112 1.133 4,640,000 1.1206 -0.89%
2019-07-11 0 4.510 4.490 4.510 4.470 4.540 970,000 4,357,200 4.4920 1.128 1.122 1.128 1.117 1.135 3,880,000 1.1230 0.22%
2019-07-10 0 4.500 4.500 4.530 4.470 4.560 994,000 4,461,920 4.4889 1.125 1.125 1.133 1.117 1.140 3,976,000 1.1222 -0.22%
2019-07-09 0 4.510 4.510 4.530 4.480 4.540 908,000 4,078,820 4.4921 1.128 1.128 1.133 1.120 1.135 3,632,000 1.1230 -0.66%
2019-07-08 0 4.540 4.500 4.540 4.470 4.550 904,000 4,054,440 4.4850 1.135 1.125 1.135 1.117 1.138 3,616,000 1.1213 0.00%
2019-07-05 0 4.540 4.500 4.540 4.470 4.550 948,000 4,262,640 4.4965 1.135 1.125 1.135 1.117 1.138 3,792,000 1.1241 0.00%
2019-07-04 0 4.540 4.500 4.540 4.480 4.550 960,000 4,314,700 4.4945 1.135 1.125 1.135 1.120 1.138 3,840,000 1.1236 0.22%
2019-07-03 0 4.530 4.500 4.530 4.480 4.560 992,000 4,466,440 4.5025 1.133 1.125 1.133 1.120 1.140 3,968,000 1.1256 0.00%
2019-07-02 0 4.530 4.500 4.530 4.490 4.600 976,000 4,409,240 4.5177 1.133 1.125 1.133 1.122 1.150 3,904,000 1.1294 -0.22%
2019-06-28 0 4.540 4.520 4.540 4.480 4.570 832,000 3,747,740 4.5045 1.135 1.130 1.135 1.120 1.143 3,328,000 1.1261 -0.66%
2019-06-27 0 4.570 4.540 4.570 4.490 4.660 710,000 3,227,620 4.5459 1.143 1.135 1.143 1.122 1.165 2,840,000 1.1365 -2.14%
2019-06-26 0 4.670 4.650 4.670 4.620 4.670 662,000 3,081,700 4.6551 1.168 1.163 1.168 1.155 1.168 2,648,000 1.1638 0.43%
2019-06-25 0 4.650 4.630 4.660 4.630 4.670 744,000 3,458,880 4.6490 1.163 1.158 1.165 1.158 1.168 2,976,000 1.1623 -0.21%
2019-06-24 0 4.660 4.650 4.660 4.660 4.690 1,166,000 5,437,320 4.6632 1.165 1.163 1.165 1.165 1.173 4,664,000 1.1658 -0.21%
2019-06-21 0 4.670 4.660 4.680 4.670 4.720 1,098,000 5,147,860 4.6884 1.168 1.165 1.170 1.168 1.180 4,392,000 1.1721 -0.85%
2019-06-20 0 4.710 4.700 4.730 4.670 4.750 1,010,000 4,754,180 4.7071 1.178 1.175 1.183 1.168 1.188 4,040,000 1.1768 -1.26%
2019-06-19 0 4.770 4.770 4.810 4.710 4.870 1,002,000 4,812,820 4.8032 1.192 1.192 1.202 1.178 1.217 4,008,000 1.2008 -2.05%
2019-06-18 0 4.870 4.850 4.880 4.860 5.000 960,000 4,699,340 4.8951 1.217 1.212 1.220 1.215 1.250 3,840,000 1.2238 -2.40%
2019-06-17 0 4.990 4.980 5.000 4.990 5.100 844,000 4,243,480 5.0278 1.247 1.245 1.250 1.247 1.275 3,376,000 1.2570 -1.77%
2019-06-14 0 5.080 5.050 5.080 5.050 5.110 822,000 4,168,140 5.0707 1.270 1.263 1.270 1.263 1.278 3,288,000 1.2677 -0.39%
2019-06-13 0 5.100 5.090 5.100 5.080 5.120 778,000 3,960,560 5.0907 1.275 1.273 1.275 1.270 1.280 3,112,000 1.2727 0.00%
2019-06-12 0 5.100 5.080 5.100 5.090 5.140 934,000 4,762,180 5.0987 1.275 1.270 1.275 1.273 1.285 3,736,000 1.2747 -0.20%
2019-06-11 0 5.110 5.080 5.120 5.090 5.160 512,596 2,624,455 5.1199 1.278 1.270 1.280 1.273 1.290 2,050,384 1.2800 0.59%
2019-06-10 0 5.080 5.060 5.080 4.990 5.080 1,168,000 5,860,300 5.0174 1.270 1.265 1.270 1.247 1.270 4,672,000 1.2543 1.80%
2019-06-06 0 4.990 4.950 4.990 4.950 4.990 662,000 3,289,480 4.9690 1.247 1.237 1.247 1.237 1.247 2,648,000 1.2423 0.40%
2019-06-05 0 4.970 4.960 4.970 4.940 5.000 1,246,000 6,189,740 4.9677 1.242 1.240 1.242 1.235 1.250 4,984,000 1.2419 -0.40%
2019-06-04 0 4.990 4.970 4.990 4.930 4.990 1,012,000 5,027,160 4.9675 1.247 1.242 1.247 1.232 1.247 4,048,000 1.2419 0.40%
2019-06-03 0 4.970 4.960 4.980 4.960 4.990 478,000 2,376,380 4.9715 1.242 1.240 1.245 1.240 1.247 1,912,000 1.2429 0.00%
2019-05-31 0 4.970 4.950 4.960 4.930 5.000 1,028,000 5,109,040 4.9699 1.242 1.237 1.240 1.232 1.250 4,112,000 1.2425 -0.40%
2019-05-30 0 4.990 4.970 5.000 4.950 5.000 514,000 2,559,720 4.9800 1.247 1.242 1.250 1.237 1.250 2,056,000 1.2450 0.40%
2019-05-29 0 4.970 4.970 5.000 4.970 5.200 612,000 3,081,760 5.0356 1.242 1.242 1.250 1.242 1.300 2,448,000 1.2589 -4.24%
2019-05-28 0 5.190 5.190 6.030 4.950 5.190 1,000,000 5,042,100 5.0421 1.298 1.298 1.508 1.237 1.298 4,000,000 1.2605 5.06%
2019-05-27 0 4.940 4.930 4.950 4.930 4.980 876,000 4,329,220 4.9420 1.235 1.232 1.237 1.232 1.245 3,504,000 1.2355 -0.60%
2019-05-24 0 4.970 4.960 4.970 4.940 4.980 790,000 3,910,140 4.9495 1.242 1.240 1.242 1.235 1.245 3,160,000 1.2374 0.20%
2019-05-23 0 4.960 4.930 4.960 4.930 4.980 812,000 4,021,260 4.9523 1.240 1.232 1.240 1.232 1.245 3,248,000 1.2381 -0.40%
2019-05-22 0 4.980 4.940 4.980 4.940 4.980 810,000 4,014,220 4.9558 1.245 1.235 1.245 1.235 1.245 3,240,000 1.2390 0.81%
2019-05-21 0 4.940 4.930 4.940 4.940 4.980 792,000 3,919,180 4.9485 1.235 1.232 1.235 1.235 1.245 3,168,000 1.2371 -0.40%
2019-05-20 0 4.960 4.940 4.960 4.930 4.960 748,000 3,697,260 4.9429 1.240 1.235 1.240 1.232 1.240 2,992,000 1.2357 0.61%
2019-05-17 0 4.930 4.910 4.930 4.900 4.940 738,000 3,633,180 4.9230 1.232 1.227 1.232 1.225 1.235 2,952,000 1.2308 0.41%
2019-05-16 0 4.910 4.900 4.910 4.890 4.930 804,000 3,940,120 4.9006 1.227 1.225 1.227 1.222 1.232 3,216,000 1.2252 0.20%
2019-05-15 0 4.900 4.890 4.900 4.870 4.920 1,104,000 5,392,060 4.8841 1.225 1.222 1.225 1.217 1.230 4,416,000 1.2210 0.00%
2019-05-14 0 4.900 4.890 4.900 4.890 4.980 852,000 4,179,560 4.9056 1.225 1.222 1.225 1.222 1.245 3,408,000 1.2264 -1.21%
2019-05-10 0 4.960 4.920 4.960 4.910 4.980 1,020,000 5,022,580 4.9241 1.240 1.230 1.240 1.227 1.245 4,080,000 1.2310 0.20%
2019-05-09 0 4.950 4.930 4.950 4.910 4.960 876,000 4,318,100 4.9293 1.237 1.232 1.237 1.227 1.240 3,504,000 1.2323 0.20%
2019-05-08 0 4.940 4.930 4.940 4.910 4.980 718,000 3,534,480 4.9227 1.235 1.232 1.235 1.227 1.245 2,872,000 1.2307 -0.80%
2019-05-07 0 4.980 4.900 4.990 4.740 4.980 516,000 2,500,300 4.8455 1.245 1.225 1.247 1.185 1.245 2,064,000 1.2114 4.84%
2019-05-06 0 4.750 4.720 4.760 4.720 4.810 1,184,000 5,623,320 4.7494 1.188 1.180 1.190 1.180 1.202 4,736,000 1.1874 -1.04%
2019-05-03 0 4.800 4.770 4.800 4.760 4.840 462,000 2,213,280 4.7906 1.200 1.192 1.200 1.190 1.210 1,848,000 1.1977 -0.41%
2019-05-02 0 4.820 4.800 4.820 4.780 4.840 694,000 3,336,860 4.8082 1.205 1.200 1.205 1.195 1.210 2,776,000 1.2020 0.84%
2019-04-30 0 4.780 4.750 4.780 4.700 4.780 854,000 4,047,900 4.7399 1.195 1.188 1.195 1.175 1.195 3,416,000 1.1850 1.70%
2019-04-29 0 4.700 4.680 4.700 4.690 4.740 472,000 2,222,060 4.7078 1.175 1.170 1.175 1.173 1.185 1,888,000 1.1769 -0.42%
2019-04-26 0 4.720 4.720 4.730 4.650 4.720 1,182,000 5,533,200 4.6812 1.180 1.180 1.183 1.163 1.180 4,728,000 1.1703 0.21%
2019-04-25 0 4.710 4.620 4.710 4.620 4.710 1,696,000 7,870,800 4.6408 1.178 1.155 1.178 1.155 1.178 6,784,000 1.1602 1.29%
2019-04-24 0 4.650 4.630 4.650 4.580 4.660 534,000 2,466,420 4.6188 1.163 1.158 1.163 1.145 1.165 2,136,000 1.1547 1.53%
2019-04-23 0 4.580 4.570 4.580 4.520 4.590 942,000 4,293,420 4.5578 1.145 1.143 1.145 1.130 1.148 3,768,000 1.1394 0.00%
2019-04-18 0 4.580 4.560 4.580 4.480 4.610 1,216,000 5,507,780 4.5294 1.145 1.140 1.145 1.120 1.153 4,864,000 1.1324 -0.43%
2019-04-17 0 4.600 4.590 4.600 4.570 4.640 1,428,000 6,559,100 4.5932 1.150 1.148 1.150 1.143 1.160 5,712,000 1.1483 -0.65%
2019-04-16 0 4.630 4.630 4.640 4.630 4.690 908,000 4,220,360 4.6480 1.158 1.158 1.160 1.158 1.173 3,632,000 1.1620 -1.07%
2019-04-15 0 4.680 4.650 4.680 4.650 4.730 1,136,000 5,299,620 4.6652 1.170 1.163 1.170 1.163 1.183 4,544,000 1.1663 0.65%
2019-04-12 0 4.650 4.650 4.660 4.630 4.760 1,106,000 5,157,800 4.6635 1.163 1.163 1.165 1.158 1.190 4,424,000 1.1659 -2.11%
2019-04-11 0 4.750 4.740 4.750 4.670 4.800 926,000 4,377,400 4.7272 1.188 1.185 1.188 1.168 1.200 3,704,000 1.1818 -1.04%
2019-04-10 0 4.800 4.770 4.800 4.780 4.840 870,000 4,175,360 4.7993 1.200 1.192 1.200 1.195 1.210 3,480,000 1.1998 -0.62%
2019-04-09 0 4.830 4.800 4.830 4.800 4.870 746,000 3,594,500 4.8184 1.207 1.200 1.207 1.200 1.217 2,984,000 1.2046 -0.41%
2019-04-08 0 4.850 4.830 4.850 4.830 4.890 934,000 4,533,240 4.8536 1.212 1.207 1.212 1.207 1.222 3,736,000 1.2134 -0.21%
2019-04-04 0 4.860 4.860 4.870 4.760 4.890 1,252,000 6,056,360 4.8373 1.215 1.215 1.217 1.190 1.222 5,008,000 1.2093 -0.61%
2019-04-03 0 4.890 4.880 4.900 4.870 4.980 932,000 4,579,660 4.9138 1.222 1.220 1.225 1.217 1.245 3,728,000 1.2284 -1.41%
2019-04-02 0 4.960 4.930 4.960 4.940 4.990 714,000 3,538,120 4.9554 1.240 1.232 1.240 1.235 1.247 2,856,000 1.2388 0.40%
2019-04-01 0 4.940 4.910 4.950 4.910 5.040 956,000 4,759,680 4.9787 1.235 1.227 1.237 1.227 1.260 3,824,000 1.2447 -1.79%
2019-03-29 0 5.030 4.980 5.030 4.990 5.060 896,000 4,505,660 5.0286 1.258 1.245 1.258 1.247 1.265 3,584,000 1.2572 0.20%
2019-03-28 0 5.020 5.000 5.020 4.940 5.020 990,000 4,939,400 4.9893 1.255 1.250 1.255 1.235 1.255 3,960,000 1.2473 1.62%
2019-03-27 0 4.940 4.920 4.940 4.890 4.940 590,000 2,903,360 4.9209 1.235 1.230 1.235 1.222 1.235 2,360,000 1.2302 0.61%
2019-03-26 0 4.910 4.880 4.920 4.870 4.930 764,000 3,749,680 4.9080 1.227 1.220 1.230 1.217 1.232 3,056,000 1.2270 0.61%
2019-03-25 0 4.880 4.850 4.900 4.800 4.900 736,000 3,577,980 4.8614 1.220 1.212 1.225 1.200 1.225 2,944,000 1.2153 1.04%
2019-03-22 0 4.830 4.800 4.830 4.800 4.830 738,000 3,552,020 4.8130 1.207 1.200 1.207 1.200 1.207 2,952,000 1.2033 0.21%
2019-03-21 0 4.820 4.810 4.840 4.800 4.840 652,000 3,138,340 4.8134 1.205 1.202 1.210 1.200 1.210 2,608,000 1.2034 0.63%
2019-03-20 0 4.790 4.790 4.840 4.790 4.850 684,000 3,292,980 4.8143 1.197 1.197 1.210 1.197 1.212 2,736,000 1.2036 -1.03%
2019-03-19 0 4.840 4.840 4.880 4.840 4.950 1,114,000 5,417,800 4.8634 1.210 1.210 1.220 1.210 1.237 4,456,000 1.2158 -2.02%
2019-03-18 0 4.940 4.890 4.940 4.890 4.970 912,000 4,478,320 4.9104 1.235 1.222 1.235 1.222 1.242 3,648,000 1.2276 -0.40%
2019-03-15 0 4.960 4.930 4.970 4.930 5.020 798,000 3,959,360 4.9616 1.240 1.232 1.242 1.232 1.255 3,192,000 1.2404 -1.20%
2019-03-14 0 5.020 5.010 5.020 4.990 5.050 932,000 4,669,260 5.0099 1.255 1.253 1.255 1.247 1.263 3,728,000 1.2525 -0.20%
2019-03-13 0 5.030 5.010 5.030 4.990 5.050 586,000 2,942,260 5.0209 1.258 1.253 1.258 1.247 1.263 2,344,000 1.2552 0.00%
2019-03-12 0 5.030 5.020 5.030 5.000 5.110 1,326,000 6,677,920 5.0361 1.258 1.255 1.258 1.250 1.278 5,304,000 1.2590 -1.18%
2019-03-11 0 5.090 5.080 5.090 5.050 5.130 972,000 4,943,260 5.0857 1.273 1.270 1.273 1.263 1.283 3,888,000 1.2714 -0.59%
2019-03-08 0 5.120 5.090 5.120 5.090 5.130 920,000 4,708,820 5.1183 1.280 1.273 1.280 1.273 1.283 3,680,000 1.2796 0.00%
2019-03-07 0 5.120 5.100 5.130 5.100 5.160 888,000 4,554,840 5.1293 1.280 1.275 1.283 1.275 1.290 3,552,000 1.2823 -0.58%
2019-03-06 0 5.150 5.140 5.150 5.110 5.200 1,058,000 5,442,700 5.1443 1.288 1.285 1.288 1.278 1.300 4,232,000 1.2861 0.39%
2019-03-05 0 5.130 5.110 5.140 5.100 5.180 834,000 4,279,940 5.1318 1.283 1.278 1.285 1.275 1.295 3,336,000 1.2830 -0.58%
2019-03-04 0 5.160 5.140 5.160 5.110 5.170 878,000 4,518,280 5.1461 1.290 1.285 1.290 1.278 1.293 3,512,000 1.2865 0.98%
2019-03-01 0 5.110 5.080 5.120 4.990 5.110 1,088,000 5,505,740 5.0604 1.278 1.270 1.280 1.247 1.278 4,352,000 1.2651 2.00%
2019-02-28 0 5.010 5.000 5.010 4.880 5.010 1,542,000 7,600,980 4.9293 1.253 1.250 1.253 1.220 1.253 6,168,000 1.2323 2.04%
2019-02-27 0 4.910 4.890 4.910 4.850 4.950 1,060,000 5,184,780 4.8913 1.227 1.222 1.227 1.212 1.237 4,240,000 1.2228 -0.41%
2019-02-26 0 4.930 4.910 4.930 4.920 5.060 1,024,000 5,077,420 4.9584 1.232 1.227 1.232 1.230 1.265 4,096,000 1.2396 -1.40%
2019-02-25 0 5.000 4.990 5.000 4.990 5.080 1,054,000 5,300,860 5.0293 1.250 1.247 1.250 1.247 1.270 4,216,000 1.2573 -1.19%
2019-02-22 0 5.060 5.060 5.070 5.040 5.100 836,000 4,234,560 5.0653 1.265 1.265 1.268 1.260 1.275 3,344,000 1.2663 0.40%
2019-02-21 0 5.040 5.040 5.060 5.040 5.090 952,000 4,820,140 5.0632 1.260 1.260 1.265 1.260 1.273 3,808,000 1.2658 0.00%
2019-02-20 0 5.040 5.040 5.080 4.990 5.080 838,000 4,218,700 5.0342 1.260 1.260 1.270 1.247 1.270 3,352,000 1.2586 0.80%
2019-02-19 0 5.000 4.990 5.000 4.950 5.000 900,000 4,486,980 4.9855 1.250 1.247 1.250 1.237 1.250 3,600,000 1.2464 0.20%
2019-02-18 0 4.990 4.980 4.990 4.930 5.000 854,000 4,242,860 4.9682 1.247 1.245 1.247 1.232 1.250 3,416,000 1.2421 0.20%
2019-02-15 0 4.980 4.960 4.980 4.950 4.990 774,000 3,844,500 4.9671 1.245 1.240 1.245 1.237 1.247 3,096,000 1.2418 0.00%
2019-02-14 0 4.980 4.970 4.980 4.960 5.060 1,026,000 5,135,740 5.0056 1.245 1.242 1.245 1.240 1.265 4,104,000 1.2514 -1.39%
2019-02-13 0 5.050 5.030 5.050 5.040 5.130 846,500 4,286,952 5.0643 1.263 1.258 1.263 1.260 1.283 3,386,000 1.2661 -1.37%
2019-02-12 0 5.120 5.110 5.120 5.120 5.170 714,000 3,663,400 5.1308 1.280 1.278 1.280 1.280 1.293 2,856,000 1.2827 -0.58%
2019-02-11 0 5.150 5.130 5.150 5.120 5.190 510,000 2,626,200 5.1494 1.288 1.283 1.288 1.280 1.298 2,040,000 1.2874 -0.39%
2019-02-08 0 5.170 5.150 5.170 5.160 5.210 342,000 1,771,440 5.1796 1.293 1.288 1.293 1.290 1.303 1,368,000 1.2949 -0.19%
2019-02-04 0 5.180 5.170 5.180 5.070 5.180 468,000 2,388,140 5.1029 1.295 1.293 1.295 1.268 1.295 1,872,000 1.2757 2.17%
2019-02-01 0 5.070 5.060 5.070 5.020 5.090 638,000 3,226,580 5.0573 1.268 1.265 1.268 1.255 1.273 2,552,000 1.2643 1.00%
2019-01-31 0 5.020 5.010 5.020 4.950 5.070 1,008,000 5,038,040 4.9981 1.255 1.253 1.255 1.237 1.268 4,032,000 1.2495 -0.40%
2019-01-30 0 5.040 5.030 5.040 4.850 5.050 1,720,000 8,486,860 4.9342 1.260 1.258 1.260 1.212 1.263 6,880,000 1.2336 1.00%
2019-01-29 0 4.990 4.970 4.990 4.970 5.050 1,254,000 6,265,780 4.9966 1.247 1.242 1.247 1.242 1.263 5,016,000 1.2492 -0.99%
2019-01-28 0 5.040 5.010 5.040 5.010 5.090 914,082 4,612,733 5.0463 1.260 1.253 1.260 1.253 1.273 3,656,328 1.2616 -0.79%
2019-01-25 0 5.080 5.080 5.100 5.080 5.130 678,125 3,458,371 5.0999 1.270 1.270 1.275 1.270 1.283 2,712,500 1.2750 -0.39%
2019-01-24 0 5.100 5.070 5.100 5.070 5.120 916,000 4,659,780 5.0871 1.275 1.268 1.275 1.268 1.280 3,664,000 1.2718 0.20%
2019-01-23 0 5.090 5.070 5.090 5.050 5.090 996,000 5,051,920 5.0722 1.273 1.268 1.273 1.263 1.273 3,984,000 1.2681 0.39%
2019-01-22 0 5.070 5.070 5.080 5.040 5.160 862,000 4,387,380 5.0898 1.268 1.268 1.270 1.260 1.290 3,448,000 1.2724 -1.17%
2019-01-21 0 5.130 5.110 5.130 5.110 5.190 850,500 4,369,790 5.1379 1.283 1.278 1.283 1.278 1.298 3,402,000 1.2845 -0.39%
2019-01-18 0 5.150 5.130 5.160 5.110 5.150 966,000 4,955,020 5.1294 1.288 1.283 1.290 1.278 1.288 3,864,000 1.2824 0.59%
2019-01-17 0 5.120 5.080 5.120 5.080 5.120 858,000 4,373,740 5.0976 1.280 1.270 1.280 1.270 1.280 3,432,000 1.2744 0.79%
2019-01-16 0 5.080 5.060 5.090 5.050 5.150 1,368,000 6,986,860 5.1074 1.270 1.265 1.273 1.263 1.288 5,472,000 1.2768 -0.39%
2019-01-15 0 5.100 5.090 5.100 5.060 5.100 832,000 4,223,480 5.0763 1.275 1.273 1.275 1.265 1.275 3,328,000 1.2691 0.99%
2019-01-14 0 5.050 5.040 5.050 5.000 5.060 1,570,000 7,892,000 5.0268 1.263 1.260 1.263 1.250 1.265 6,280,000 1.2567 0.40%
2019-01-11 0 5.030 5.030 5.050 4.990 5.050 1,168,000 5,859,800 5.0170 1.258 1.258 1.263 1.247 1.263 4,672,000 1.2542 0.40%
2019-01-10 0 5.010 5.010 5.020 4.980 5.070 1,046,000 5,239,940 5.0095 1.253 1.253 1.255 1.245 1.268 4,184,000 1.2524 0.20%
2019-01-09 0 5.000 4.990 5.000 4.990 5.040 1,020,000 5,110,680 5.0105 1.250 1.247 1.250 1.247 1.260 4,080,000 1.2526 -0.40%
2019-01-08 0 5.020 5.010 5.020 4.990 5.030 934,000 4,684,340 5.0154 1.255 1.253 1.255 1.247 1.258 3,736,000 1.2538 0.20%
2019-01-07 0 5.010 5.000 5.010 4.990 5.030 942,000 4,711,740 5.0018 1.253 1.250 1.253 1.247 1.258 3,768,000 1.2505 0.20%
2019-01-04 0 5.000 4.990 5.000 4.950 5.020 958,000 4,781,280 4.9909 1.250 1.247 1.250 1.237 1.255 3,832,000 1.2477 -0.20%
2019-01-03 0 5.010 4.990 5.010 4.990 5.040 1,314,000 6,580,500 5.0080 1.253 1.247 1.253 1.247 1.260 5,256,000 1.2520 -0.40%
2019-01-02 0 5.030 5.000 5.030 5.010 5.060 920,000 4,617,720 5.0193 1.258 1.250 1.258 1.253 1.265 3,680,000 1.2548 0.00%
2018-12-31 0 5.030 5.020 5.030 5.000 5.040 426,000 2,141,520 5.0270 1.258 1.255 1.258 1.250 1.260 1,704,000 1.2568 0.40%
2018-12-28 0 5.010 4.990 5.010 4.990 5.070 970,000 4,868,220 5.0188 1.253 1.247 1.253 1.247 1.268 3,880,000 1.2547 -0.40%
2018-12-27 0 5.030 5.020 5.030 5.010 5.060 784,000 3,950,640 5.0391 1.258 1.255 1.258 1.253 1.265 3,136,000 1.2598 0.40%
2018-12-24 0 5.010 5.000 5.010 4.980 5.010 490,000 2,448,240 4.9964 1.253 1.250 1.253 1.245 1.253 1,960,000 1.2491 0.20%
2018-12-21 0 5.000 4.960 5.000 4.920 5.000 1,330,000 6,605,020 4.9662 1.250 1.240 1.250 1.230 1.250 5,320,000 1.2415 0.40%
2018-12-20 0 4.980 4.960 4.980 4.940 5.000 822,000 4,089,460 4.9750 1.245 1.240 1.245 1.235 1.250 3,288,000 1.2438 0.00%
2018-12-19 0 4.980 4.960 4.980 4.960 5.020 772,500 3,851,520 4.9858 1.245 1.240 1.245 1.240 1.255 3,090,000 1.2464 -0.40%
2018-12-18 0 5.000 4.980 5.000 4.980 5.030 820,000 4,102,380 5.0029 1.250 1.245 1.250 1.245 1.258 3,280,000 1.2507 -0.40%
2018-12-17 0 5.020 5.000 5.020 4.980 5.060 930,000 4,670,440 5.0220 1.255 1.250 1.255 1.245 1.265 3,720,000 1.2555 -0.79%
2018-12-14 0 5.060 5.050 5.060 4.990 5.060 954,000 4,802,080 5.0336 1.265 1.263 1.265 1.247 1.265 3,816,000 1.2584 0.40%
2018-12-13 0 5.040 5.040 5.050 5.010 5.050 1,004,000 5,046,840 5.0267 1.260 1.260 1.263 1.253 1.263 4,016,000 1.2567 0.00%
2018-12-12 0 5.040 5.020 5.040 5.000 5.060 860,000 4,330,020 5.0349 1.260 1.255 1.260 1.250 1.265 3,440,000 1.2587 0.00%
2018-12-11 0 5.040 5.020 5.040 4.970 5.070 746,000 3,744,440 5.0194 1.260 1.255 1.260 1.242 1.268 2,984,000 1.2548 0.60%
2018-12-10 0 5.010 4.990 5.010 5.000 5.060 634,000 3,193,180 5.0366 1.253 1.247 1.253 1.250 1.265 2,536,000 1.2591 -0.79%
2018-12-07 0 5.050 5.030 5.050 5.020 5.070 912,000 4,608,500 5.0532 1.263 1.258 1.263 1.255 1.268 3,648,000 1.2633 0.60%
2018-12-06 0 5.020 5.000 5.020 4.980 5.080 1,050,000 5,274,540 5.0234 1.255 1.250 1.255 1.245 1.270 4,200,000 1.2558 -0.59%
2018-12-05 0 5.050 5.040 5.050 4.940 5.060 1,254,000 6,294,460 5.0195 1.263 1.260 1.263 1.235 1.265 5,016,000 1.2549 1.20%
2018-12-04 0 4.990 4.970 4.990 4.940 4.990 858,000 4,268,260 4.9747 1.247 1.242 1.247 1.235 1.247 3,432,000 1.2437 0.00%
2018-12-03 0 4.990 4.980 4.990 4.910 4.990 1,260,000 6,232,420 4.9464 1.247 1.245 1.247 1.227 1.247 5,040,000 1.2366 1.22%
2018-11-30 0 4.930 4.920 4.930 4.900 4.950 739,500 3,633,250 4.9131 1.232 1.230 1.232 1.225 1.237 2,958,000 1.2283 0.00%
2018-11-29 0 4.930 4.910 4.940 4.870 4.950 1,016,000 4,998,160 4.9194 1.232 1.227 1.235 1.217 1.237 4,064,000 1.2299 -0.20%
2018-11-28 0 4.940 4.930 4.940 4.910 4.950 678,000 3,344,440 4.9328 1.235 1.232 1.235 1.227 1.237 2,712,000 1.2332 0.41%
2018-11-27 0 4.920 4.910 4.920 4.900 4.950 862,000 4,251,100 4.9317 1.230 1.227 1.230 1.225 1.237 3,448,000 1.2329 0.41%
2018-11-26 0 4.900 4.880 4.900 4.880 4.950 788,000 3,870,540 4.9119 1.225 1.220 1.225 1.220 1.237 3,152,000 1.2280 0.41%
2018-11-23 0 4.880 4.870 4.880 4.820 4.890 664,000 3,229,960 4.8644 1.220 1.217 1.220 1.205 1.222 2,656,000 1.2161 0.00%
2018-11-22 0 4.880 4.860 4.880 4.840 4.910 850,000 4,136,360 4.8663 1.220 1.215 1.220 1.210 1.227 3,400,000 1.2166 0.62%
2018-11-21 0 4.850 4.830 4.850 4.800 4.850 442,000 2,130,880 4.8210 1.212 1.207 1.212 1.200 1.212 1,768,000 1.2052 0.62%
2018-11-20 0 4.820 4.800 4.830 4.760 4.830 898,000 4,305,020 4.7940 1.205 1.200 1.207 1.190 1.207 3,592,000 1.1985 1.26%
2018-11-19 0 4.760 4.750 4.760 4.700 4.760 638,000 3,024,400 4.7404 1.190 1.188 1.190 1.175 1.190 2,552,000 1.1851 0.42%
2018-11-16 0 4.740 4.720 4.740 4.720 5.000 916,000 4,427,540 4.8336 1.185 1.180 1.185 1.180 1.250 3,664,000 1.2084 -4.82%
2018-11-15 0 4.980 4.970 4.980 4.890 5.000 957,000 4,755,140 4.9688 1.245 1.242 1.245 1.222 1.250 3,828,000 1.2422 2.05%
2018-11-14 0 4.880 4.870 4.880 4.800 4.890 896,000 4,353,020 4.8583 1.220 1.217 1.220 1.200 1.222 3,584,000 1.2146 1.67%
2018-11-13 0 4.800 4.790 4.810 4.710 4.810 1,076,000 5,111,520 4.7505 1.200 1.197 1.202 1.178 1.202 4,304,000 1.1876 1.69%
2018-11-12 0 4.720 4.710 4.720 4.640 4.720 1,344,000 6,305,760 4.6918 1.180 1.178 1.180 1.160 1.180 5,376,000 1.1729 1.51%
2018-11-09 0 4.650 4.640 4.660 4.630 4.670 934,500 4,342,430 4.6468 1.163 1.160 1.165 1.158 1.168 3,738,000 1.1617 0.22%
2018-11-08 0 4.640 4.620 4.640 4.610 4.640 836,000 3,868,480 4.6274 1.160 1.155 1.160 1.153 1.160 3,344,000 1.1568 0.43%
2018-11-07 0 4.620 4.600 4.620 4.580 4.630 880,000 4,056,160 4.6093 1.155 1.150 1.155 1.145 1.158 3,520,000 1.1523 0.22%
2018-11-06 0 4.610 4.610 4.620 4.580 4.620 762,000 3,509,540 4.6057 1.153 1.153 1.155 1.145 1.155 3,048,000 1.1514 0.22%
2018-11-05 0 4.600 4.590 4.600 4.550 4.640 1,134,000 5,212,060 4.5962 1.150 1.148 1.150 1.138 1.160 4,536,000 1.1490 0.22%
2018-11-02 0 4.590 4.570 4.590 4.550 4.620 860,000 3,948,120 4.5908 1.148 1.143 1.148 1.138 1.155 3,440,000 1.1477 0.22%
2018-11-01 0 4.580 4.570 4.580 4.550 4.650 1,118,000 5,136,640 4.5945 1.145 1.143 1.145 1.138 1.163 4,472,000 1.1486 0.66%
2018-10-31 0 4.550 4.540 4.560 4.500 4.570 856,000 3,889,620 4.5439 1.138 1.135 1.140 1.125 1.143 3,424,000 1.1360 1.11%
2018-10-30 0 4.500 4.500 4.510 4.440 4.510 1,968,000 8,822,780 4.4831 1.125 1.125 1.128 1.110 1.128 7,872,000 1.1208 0.00%
2018-10-29 0 4.500 4.490 4.500 4.480 4.580 4,862,006 21,894,487 4.5032 1.125 1.122 1.125 1.120 1.145 19,448,024 1.1258 -0.44%
2018-10-26 0 4.520 4.500 4.520 4.470 4.610 850,000 3,849,260 4.5285 1.130 1.125 1.130 1.117 1.153 3,400,000 1.1321 0.89%
2018-10-25 0 4.480 4.450 4.480 4.410 4.480 834,000 3,721,500 4.4622 1.120 1.112 1.120 1.102 1.120 3,336,000 1.1156 0.00%
2018-10-24 0 4.480 4.460 4.480 4.460 4.480 584,000 2,611,580 4.4719 1.120 1.115 1.120 1.115 1.120 2,336,000 1.1180 0.22%
2018-10-23 0 4.470 4.460 4.470 4.430 4.490 658,000 2,930,460 4.4536 1.117 1.115 1.117 1.107 1.122 2,632,000 1.1134 0.68%
2018-10-22 0 4.440 4.430 4.450 4.400 4.480 676,000 2,998,120 4.4351 1.110 1.107 1.112 1.100 1.120 2,704,000 1.1088 0.45%
2018-10-19 0 4.420 4.400 4.420 4.370 4.440 900,000 3,964,660 4.4052 1.105 1.100 1.105 1.092 1.110 3,600,000 1.1013 0.45%
2018-10-18 0 4.400 4.350 4.400 4.290 4.460 4,004,000 17,410,600 4.3483 1.100 1.087 1.100 1.072 1.115 16,016,000 1.0871 0.23%
2018-10-16 0 4.390 4.360 4.400 4.250 4.390 1,478,000 6,368,140 4.3086 1.097 1.090 1.100 1.063 1.097 5,912,000 1.0772 2.81%
2018-10-15 0 4.270 4.250 4.270 4.230 4.300 742,000 3,161,600 4.2609 1.067 1.063 1.067 1.058 1.075 2,968,000 1.0652 0.47%
2018-10-12 0 4.250 4.240 4.250 4.170 4.250 1,270,000 5,334,360 4.2003 1.063 1.060 1.063 1.043 1.063 5,080,000 1.0501 1.43%
2018-10-11 0 4.190 4.190 4.200 4.160 4.250 618,000 2,584,880 4.1827 1.048 1.048 1.050 1.040 1.063 2,472,000 1.0457 -1.64%
2018-10-10 0 4.260 4.240 4.270 4.210 4.260 862,000 3,654,220 4.2392 1.065 1.060 1.067 1.053 1.065 3,448,000 1.0598 0.47%
2018-10-09 0 4.240 4.220 4.240 4.190 4.270 764,000 3,231,520 4.2297 1.060 1.055 1.060 1.048 1.067 3,056,000 1.0574 0.71%
2018-10-08 0 4.210 4.170 4.220 4.110 4.210 906,000 3,769,860 4.1610 1.053 1.043 1.055 1.028 1.053 3,624,000 1.0402 1.69%
2018-10-05 0 4.140 4.120 4.140 4.100 4.150 614,000 2,533,740 4.1266 1.035 1.030 1.035 1.025 1.038 2,456,000 1.0317 0.49%
2018-10-04 0 4.120 4.100 4.130 4.060 4.120 878,000 3,578,860 4.0762 1.030 1.025 1.033 1.015 1.030 3,512,000 1.0190 0.49%
2018-10-03 0 4.100 4.060 4.100 4.060 4.260 2,118,000 8,808,780 4.1590 1.025 1.015 1.025 1.015 1.065 8,472,000 1.0398 -3.98%
2018-10-02 0 4.270 4.250 4.270 4.220 4.340 800,000 3,402,840 4.2536 1.067 1.063 1.067 1.055 1.085 3,200,000 1.0634 -1.61%
2018-09-28 0 4.340 4.270 4.350 4.280 4.380 940,000 4,054,100 4.3129 1.085 1.067 1.087 1.070 1.095 3,760,000 1.0782 -0.91%
2018-09-27 0 4.380 4.320 4.380 4.330 4.430 522,000 2,284,940 4.3773 1.095 1.080 1.095 1.082 1.107 2,088,000 1.0943 0.23%
2018-09-26 0 4.370 4.360 4.370 4.290 4.400 4,268,000 18,451,680 4.3233 1.092 1.090 1.092 1.072 1.100 17,072,000 1.0808 0.46%
2018-09-24 0 4.350 4.310 4.360 4.300 4.380 882,000 3,824,260 4.3359 1.087 1.077 1.090 1.075 1.095 3,528,000 1.0840 -0.68%
2018-09-21 0 4.380 4.340 4.380 4.290 4.380 1,102,000 4,780,780 4.3383 1.095 1.085 1.095 1.072 1.095 4,408,000 1.0846 -0.23%
2018-09-20 0 4.390 4.390 4.420 4.390 4.500 986,000 4,386,490 4.4488 1.097 1.097 1.105 1.097 1.125 3,944,000 1.1122 -2.44%
2018-09-19 0 4.500 4.490 4.500 4.480 4.550 1,832,000 8,254,320 4.5056 1.125 1.122 1.125 1.120 1.138 7,328,000 1.1264 0.00%
2018-09-18 0 4.500 4.490 4.510 4.490 4.580 1,682,000 7,605,360 4.5216 1.125 1.122 1.128 1.122 1.145 6,728,000 1.1304 -1.75%
2018-09-17 0 4.580 4.580 4.590 4.580 4.730 1,780,000 8,276,520 4.6497 1.145 1.145 1.148 1.145 1.183 7,120,000 1.1624 -1.93%
2018-09-14 0 4.670 4.650 4.670 4.600 4.710 1,510,000 7,045,800 4.6661 1.168 1.163 1.168 1.150 1.178 6,040,000 1.1665 -0.85%
2018-09-13 0 4.710 4.680 4.710 4.670 4.750 982,000 4,629,980 4.7148 1.178 1.170 1.178 1.168 1.188 3,928,000 1.1787 -0.42%
2018-09-12 0 4.730 4.690 4.740 4.660 4.760 1,000,000 4,706,500 4.7065 1.183 1.173 1.185 1.165 1.190 4,000,000 1.1766 0.85%
2018-09-11 0 4.690 4.690 4.700 4.690 4.780 1,466,000 6,933,380 4.7295 1.173 1.173 1.175 1.173 1.195 5,864,000 1.1824 -1.88%
2018-09-10 0 4.780 4.760 4.790 4.740 4.840 1,056,000 5,040,960 4.7736 1.195 1.190 1.197 1.185 1.210 4,224,000 1.1934 0.21%
2018-09-07 0 4.770 4.760 4.770 4.750 4.830 984,000 4,702,180 4.7786 1.192 1.190 1.192 1.188 1.207 3,936,000 1.1947 0.00%
2018-09-06 0 4.770 4.770 4.810 4.770 5.000 1,872,000 9,040,280 4.8292 1.192 1.192 1.202 1.192 1.250 7,488,000 1.2073 -4.79%
2018-09-05 0 5.010 4.980 5.010 4.980 5.200 1,314,000 6,728,320 5.1205 1.253 1.245 1.253 1.245 1.300 5,256,000 1.2801 -1.96%
2018-09-04 0 5.110 5.100 5.120 5.000 5.110 1,448,000 7,323,680 5.0578 1.278 1.275 1.280 1.250 1.278 5,792,000 1.2644 1.79%
2018-09-03 0 5.020 4.990 5.020 4.890 5.040 1,322,000 6,539,420 4.9466 1.255 1.247 1.255 1.222 1.260 5,288,000 1.2367 2.45%
2018-08-31 0 4.900 4.870 4.900 4.800 4.900 1,346,000 6,509,240 4.8360 1.225 1.217 1.225 1.200 1.225 5,384,000 1.2090 1.66%
2018-08-30 0 4.820 4.820 4.840 4.800 4.920 1,142,000 5,531,260 4.8435 1.205 1.205 1.210 1.200 1.230 4,568,000 1.2109 -0.62%
2018-08-29 0 4.850 4.850 4.860 4.810 4.950 1,418,000 6,874,160 4.8478 1.212 1.212 1.215 1.202 1.237 5,672,000 1.2119 1.04%
2018-08-28 0 4.800 4.780 4.800 4.740 4.840 1,562,000 7,476,820 4.7867 1.200 1.195 1.200 1.185 1.210 6,248,000 1.1967 1.05%
2018-08-27 0 4.750 4.730 4.750 4.640 4.800 1,240,000 5,847,720 4.7159 1.188 1.183 1.188 1.160 1.200 4,960,000 1.1790 2.15%
2018-08-24 0 4.650 4.630 4.650 4.610 4.650 1,058,000 4,902,480 4.6337 1.163 1.158 1.163 1.153 1.163 4,232,000 1.1584 0.43%
2018-08-23 0 4.630 4.610 4.630 4.550 4.630 1,232,000 5,643,100 4.5804 1.158 1.153 1.158 1.138 1.158 4,928,000 1.1451 0.22%
2018-08-22 0 4.620 4.610 4.630 4.600 4.630 1,006,000 4,636,820 4.6092 1.155 1.153 1.158 1.150 1.158 4,024,000 1.1523 0.00%
2018-08-21 0 4.620 4.600 4.630 4.540 4.620 860,000 3,942,660 4.5845 1.155 1.150 1.158 1.135 1.155 3,440,000 1.1461 1.09%
2018-08-20 0 4.570 4.550 4.570 4.540 4.660 972,000 4,449,760 4.5779 1.143 1.138 1.143 1.135 1.165 3,888,000 1.1445 0.66%
2018-08-17 0 4.540 4.530 4.560 4.530 4.610 904,000 4,120,020 4.5575 1.135 1.133 1.140 1.133 1.153 3,616,000 1.1394 -0.22%
2018-08-16 0 4.550 4.530 4.560 4.500 4.570 902,000 4,078,340 4.5214 1.138 1.133 1.140 1.125 1.143 3,608,000 1.1304 0.22%
2018-08-15 0 4.540 4.520 4.540 4.500 4.540 946,000 4,267,440 4.5110 1.135 1.130 1.135 1.125 1.135 3,784,000 1.1278 0.44%
2018-08-14 0 4.520 4.510 4.530 4.510 4.590 938,000 4,251,600 4.5326 1.130 1.128 1.133 1.128 1.148 3,752,000 1.1332 0.00%
2018-08-13 0 4.520 4.510 4.520 4.490 4.540 1,006,000 4,539,760 4.5127 1.130 1.128 1.130 1.122 1.135 4,024,000 1.1282 -0.44%
2018-08-10 0 4.540 4.520 4.540 4.500 4.590 904,000 4,105,920 4.5419 1.135 1.130 1.135 1.125 1.148 3,616,000 1.1355 0.67%
2018-08-09 0 4.510 4.500 4.510 4.480 4.530 1,006,000 4,532,580 4.5055 1.128 1.125 1.128 1.120 1.133 4,024,000 1.1264 0.22%
2018-08-08 0 4.500 4.490 4.500 4.480 4.510 994,000 4,469,640 4.4966 1.125 1.122 1.125 1.120 1.128 3,976,000 1.1242 -0.22%
2018-08-07 0 4.510 4.500 4.520 4.500 4.530 998,000 4,497,240 4.5063 1.128 1.125 1.130 1.125 1.133 3,992,000 1.1266 0.00%
2018-08-06 0 4.510 4.500 4.510 4.490 4.520 612,004 2,756,358 4.5038 1.128 1.125 1.128 1.122 1.130 2,448,016 1.1260 0.00%
2018-08-03 0 4.510 4.500 4.510 4.490 4.540 852,000 3,838,860 4.5057 1.128 1.125 1.128 1.122 1.135 3,408,000 1.1264 -0.66%
2018-08-02 0 4.540 4.520 4.540 4.510 4.590 812,000 3,680,920 4.5332 1.135 1.130 1.135 1.128 1.148 3,248,000 1.1333 -1.09%
2018-08-01 0 4.590 4.580 4.600 4.570 4.670 798,000 3,671,560 4.6010 1.148 1.145 1.150 1.143 1.168 3,192,000 1.1502 -0.65%
2018-07-31 0 4.620 4.600 4.620 4.500 4.620 1,036,000 4,699,080 4.5358 1.155 1.150 1.155 1.125 1.155 4,144,000 1.1339 1.76%
2018-07-30 0 4.540 4.530 4.540 4.540 4.590 784,000 3,564,960 4.5471 1.135 1.133 1.135 1.135 1.148 3,136,000 1.1368 -0.66%
2018-07-27 0 4.570 4.550 4.580 4.520 4.610 890,000 4,064,380 4.5667 1.143 1.138 1.145 1.130 1.153 3,560,000 1.1417 0.44%
2018-07-26 0 4.550 4.530 4.550 4.480 4.560 940,000 4,228,020 4.4979 1.138 1.133 1.138 1.120 1.140 3,760,000 1.1245 1.11%
2018-07-25 0 4.500 4.490 4.500 4.480 4.500 1,074,000 4,826,380 4.4938 1.125 1.122 1.125 1.120 1.125 4,296,000 1.1235 -0.22%
2018-07-24 0 4.510 4.490 4.510 4.470 4.530 1,060,000 4,762,780 4.4932 1.128 1.122 1.128 1.117 1.133 4,240,000 1.1233 -0.44%
2018-07-23 0 4.530 4.520 4.530 4.470 4.530 1,099,625 4,940,155 4.4926 1.133 1.130 1.133 1.117 1.133 4,398,500 1.1231 0.67%
2018-07-20 0 4.500 4.480 4.500 4.480 4.510 1,026,000 4,611,940 4.4951 1.125 1.120 1.125 1.120 1.128 4,104,000 1.1238 0.00%
2018-07-19 0 4.500 4.480 4.500 4.480 4.510 1,434,000 6,439,220 4.4904 1.125 1.120 1.125 1.120 1.128 5,736,000 1.1226 0.22%
2018-07-18 0 4.490 4.480 4.490 4.480 4.530 1,164,000 5,249,760 4.5101 1.122 1.120 1.122 1.120 1.133 4,656,000 1.1275 -0.66%
2018-07-17 0 4.520 4.510 4.530 4.470 4.640 1,390,000 6,267,980 4.5093 1.130 1.128 1.133 1.117 1.160 5,560,000 1.1273 0.44%
2018-07-16 0 4.500 4.490 4.500 4.440 4.500 1,244,000 5,577,080 4.4832 1.125 1.122 1.125 1.110 1.125 4,976,000 1.1208 0.45%
2018-07-13 0 4.480 4.480 4.490 4.480 4.530 1,202,000 5,404,160 4.4960 1.120 1.120 1.122 1.120 1.133 4,808,000 1.1240 0.00%
2018-07-12 0 4.480 4.480 4.490 4.480 4.520 1,432,000 6,429,460 4.4898 1.120 1.120 1.122 1.120 1.130 5,728,000 1.1225 -0.44%
2018-07-11 0 4.500 4.500 4.510 4.470 4.580 1,488,000 6,723,580 4.5185 1.125 1.125 1.128 1.117 1.145 5,952,000 1.1296 0.00%
2018-07-10 0 4.500 4.480 4.500 4.480 4.540 1,168,000 5,260,820 4.5041 1.125 1.120 1.125 1.120 1.135 4,672,000 1.1260 -0.66%
2018-07-09 0 4.530 4.500 4.530 4.480 4.530 1,036,000 4,662,620 4.5006 1.133 1.125 1.133 1.120 1.133 4,144,000 1.1251 0.44%
2018-07-06 0 4.510 4.480 4.510 4.470 4.580 1,584,000 7,143,120 4.5095 1.128 1.120 1.128 1.117 1.145 6,336,000 1.1274 0.00%
2018-07-05 0 4.510 4.480 4.510 4.480 4.590 1,682,000 7,604,880 4.5213 1.128 1.120 1.128 1.120 1.148 6,728,000 1.1303 0.22%
2018-07-04 0 4.500 4.490 4.510 4.480 4.560 1,702,000 7,658,800 4.4999 1.125 1.122 1.128 1.120 1.140 6,808,000 1.1250 -1.10%
2018-07-03 0 4.550 4.550 4.580 4.550 4.700 1,396,000 6,393,620 4.5800 1.138 1.138 1.145 1.138 1.175 5,584,000 1.1450 -3.19%
2018-06-29 0 4.700 4.670 4.700 4.480 4.700 2,312,323 10,506,387 4.5437 1.175 1.168 1.175 1.120 1.175 9,249,292 1.1359 4.68%
2018-06-28 0 4.490 4.490 4.530 4.480 4.560 1,362,000 6,149,520 4.5151 1.122 1.122 1.133 1.120 1.140 5,448,000 1.1288 -0.22%
2018-06-27 0 4.500 4.490 4.500 4.490 4.630 1,357,000 6,170,350 4.5471 1.125 1.122 1.125 1.122 1.158 5,428,000 1.1368 -0.44%
2018-06-26 0 4.520 4.520 4.540 4.510 4.580 1,230,000 5,575,600 4.5330 1.130 1.130 1.135 1.128 1.145 4,920,000 1.1333 -1.09%
2018-06-25 0 4.570 4.560 4.580 4.540 4.670 1,322,000 6,080,840 4.5997 1.143 1.140 1.145 1.135 1.168 5,288,000 1.1499 0.22%
2018-06-22 0 4.560 4.550 4.570 4.440 4.580 1,614,000 7,227,480 4.4780 1.140 1.138 1.143 1.110 1.145 6,456,000 1.1195 2.24%
2018-06-21 0 4.460 4.460 4.470 4.440 4.480 1,364,000 6,084,680 4.4609 1.115 1.115 1.117 1.110 1.120 5,456,000 1.1152 -0.22%
2018-06-20 0 4.470 4.450 4.480 4.450 4.490 1,148,000 5,129,360 4.4681 1.117 1.112 1.120 1.112 1.122 4,592,000 1.1170 -0.22%
2018-06-19 0 4.480 4.470 4.480 4.390 4.520 3,580,000 16,002,400 4.4699 1.120 1.117 1.120 1.097 1.130 14,320,000 1.1175 -0.67%
2018-06-15 0 4.510 4.500 4.510 4.460 4.530 3,238,000 14,533,540 4.4884 1.128 1.125 1.128 1.115 1.133 12,952,000 1.1221 0.22%
2018-06-14 0 4.500 4.490 4.500 4.480 4.580 2,334,000 10,558,260 4.5237 1.125 1.122 1.125 1.120 1.145 9,336,000 1.1309 -1.32%
2018-06-13 0 4.560 4.560 4.590 4.560 4.670 1,940,000 8,936,480 4.6064 1.140 1.140 1.148 1.140 1.168 7,760,000 1.1516 -2.15%
2018-06-12 0 4.660 4.620 4.660 4.590 4.680 2,150,000 9,975,600 4.6398 1.165 1.155 1.165 1.148 1.170 8,600,000 1.1600 0.00%
2018-06-11 0 4.660 4.640 4.660 4.560 4.750 2,622,000 12,152,200 4.6347 1.165 1.160 1.165 1.140 1.188 10,488,000 1.1587 1.97%
2018-06-08 0 4.570 4.550 4.570 4.450 4.570 5,880,000 26,429,680 4.4948 1.143 1.138 1.143 1.112 1.143 23,520,000 1.1237 0.66%
2018-06-07 0 4.540 4.520 4.540 4.500 4.570 1,766,000 7,992,200 4.5256 1.135 1.130 1.135 1.125 1.143 7,064,000 1.1314 -0.66%
2018-06-06 0 4.570 4.540 4.570 4.470 4.570 2,190,000 9,866,040 4.5050 1.143 1.135 1.143 1.117 1.143 8,760,000 1.1263 0.66%
2018-06-05 0 4.540 4.520 4.540 4.460 4.560 2,638,000 11,910,060 4.5148 1.135 1.130 1.135 1.115 1.140 10,552,000 1.1287 0.00%
2018-06-04 0 4.540 4.510 4.540 4.480 4.590 1,694,000 7,678,560 4.5328 1.135 1.128 1.135 1.120 1.148 6,776,000 1.1332 -1.09%
2018-06-01 0 4.590 4.560 4.590 4.540 4.630 1,162,010 5,338,665 4.5943 1.148 1.140 1.148 1.135 1.158 4,648,040 1.1486 0.44%
2018-05-31 0 4.570 4.500 4.570 4.450 4.570 2,472,000 11,098,580 4.4897 1.143 1.125 1.143 1.112 1.143 9,888,000 1.1224 0.66%
2018-05-30 0 4.540 4.540 4.550 4.440 4.570 1,760,000 7,924,040 4.5023 1.135 1.135 1.138 1.110 1.143 7,040,000 1.1256 0.00%
2018-05-29 0 4.540 4.510 4.540 4.470 4.560 1,682,000 7,568,800 4.4999 1.135 1.128 1.135 1.117 1.140 6,728,000 1.1250 -0.44%
2018-05-28 0 4.560 4.540 4.560 4.500 4.600 1,304,000 5,923,580 4.5426 1.140 1.135 1.140 1.125 1.150 5,216,000 1.1357 -0.87%
2018-05-25 0 4.600 4.540 4.600 4.480 4.600 1,482,000 6,722,020 4.5358 1.150 1.135 1.150 1.120 1.150 5,928,000 1.1339 2.00%
2018-05-24 0 4.510 4.500 4.510 4.500 4.600 1,361,500 6,180,780 4.5397 1.128 1.125 1.128 1.125 1.150 5,446,000 1.1349 -0.44%
2018-05-23 0 4.530 4.520 4.530 4.510 4.680 1,886,000 8,664,920 4.5943 1.133 1.130 1.133 1.128 1.170 7,544,000 1.1486 -1.74%
2018-05-21 0 4.610 4.610 4.650 4.610 4.690 1,366,000 6,349,920 4.6486 1.153 1.153 1.163 1.153 1.173 5,464,000 1.1621 -0.22%
2018-05-18 0 4.620 4.580 4.620 4.580 4.670 1,424,000 6,603,320 4.6372 1.155 1.145 1.155 1.145 1.168 5,696,000 1.1593 -1.07%
2018-05-17 0 4.670 4.630 4.680 4.580 4.690 1,304,000 6,053,500 4.6423 1.168 1.158 1.170 1.145 1.173 5,216,000 1.1606 1.08%
2018-05-16 0 4.620 4.580 4.620 4.550 4.680 2,024,004 9,362,838 4.6259 1.155 1.145 1.155 1.138 1.170 8,096,016 1.1565 -0.65%
2018-05-15 0 4.650 4.610 4.650 4.590 4.680 1,302,000 6,043,160 4.6414 1.163 1.153 1.163 1.148 1.170 5,208,000 1.1604 0.22%
2018-05-14 0 4.640 4.610 4.640 4.610 4.700 1,176,000 5,465,080 4.6472 1.160 1.153 1.160 1.153 1.175 4,704,000 1.1618 0.43%
2018-05-11 0 4.620 4.620 4.640 4.610 4.730 1,613,000 7,543,270 4.6765 1.155 1.155 1.160 1.153 1.183 6,452,000 1.1691 -2.12%
2018-05-10 0 4.720 4.650 4.720 4.630 4.740 1,378,000 6,465,920 4.6922 1.180 1.163 1.180 1.158 1.185 5,512,000 1.1731 0.85%
2018-05-09 0 4.680 4.660 4.680 4.620 4.750 1,659,000 7,738,690 4.6647 1.170 1.165 1.170 1.155 1.188 6,636,000 1.1662 0.21%
2018-05-08 0 4.670 4.620 4.670 4.570 4.730 2,188,000 10,154,080 4.6408 1.168 1.155 1.168 1.143 1.183 8,752,000 1.1602 0.43%
2018-05-07 0 4.650 4.610 4.670 4.540 4.790 2,802,000 13,010,260 4.6432 1.163 1.153 1.168 1.135 1.197 11,208,000 1.1608 0.00%
2018-05-04 0 4.650 4.630 4.650 4.500 4.650 2,416,001 11,064,804 4.5798 1.163 1.158 1.163 1.125 1.163 9,664,004 1.1450 1.09%
2018-05-03 0 4.600 4.590 4.600 4.580 4.750 976,000 4,540,100 4.6517 1.150 1.148 1.150 1.145 1.188 3,904,000 1.1629 -2.95%
2018-05-02 0 4.740 4.700 4.740 4.670 4.770 808,000 3,810,540 4.7160 1.185 1.175 1.185 1.168 1.192 3,232,000 1.1790 -1.25%
2018-04-30 0 4.800 4.690 4.800 4.640 4.800 1,484,000 6,964,580 4.6931 1.200 1.173 1.200 1.160 1.200 5,936,000 1.1733 2.78%
2018-04-27 0 4.670 4.650 4.670 4.650 4.790 1,328,000 6,242,580 4.7007 1.168 1.163 1.168 1.163 1.197 5,312,000 1.1752 0.00%
2018-04-26 0 4.670 4.650 4.670 4.620 4.760 1,238,000 5,793,340 4.6796 1.168 1.163 1.168 1.155 1.190 4,952,000 1.1699 0.86%
2018-04-25 0 4.630 4.620 4.630 4.610 4.730 1,676,000 7,824,660 4.6687 1.158 1.155 1.158 1.153 1.183 6,704,000 1.1672 0.00%
2018-04-24 0 4.630 4.620 4.630 4.630 4.800 2,018,000 9,509,360 4.7123 1.158 1.155 1.158 1.158 1.200 8,072,000 1.1781 -2.53%
2018-04-23 0 4.750 4.710 4.750 4.680 4.770 1,720,000 8,151,240 4.7391 1.188 1.178 1.188 1.170 1.192 6,880,000 1.1848 0.21%
2018-04-20 0 4.740 4.730 4.740 4.690 4.800 1,940,000 9,201,780 4.7432 1.185 1.183 1.185 1.173 1.200 7,760,000 1.1858 0.64%
2018-04-19 0 4.710 4.710 4.720 4.690 4.790 1,368,000 6,477,980 4.7354 1.178 1.178 1.180 1.173 1.197 5,472,000 1.1838 -0.21%
2018-04-18 0 4.720 4.670 4.720 4.670 4.800 2,151,000 10,170,340 4.7282 1.180 1.168 1.180 1.168 1.200 8,604,000 1.1820 -1.05%
2018-04-17 0 4.770 4.760 4.770 4.770 4.810 1,346,000 6,451,200 4.7929 1.192 1.190 1.192 1.192 1.202 5,384,000 1.1982 -0.63%
2018-04-16 0 4.800 4.780 4.800 4.770 4.900 1,700,500 8,216,720 4.8319 1.200 1.195 1.200 1.192 1.225 6,802,000 1.2080 -1.23%
2018-04-13 0 4.860 4.840 4.860 4.800 4.890 1,634,000 7,928,820 4.8524 1.215 1.210 1.215 1.200 1.222 6,536,000 1.2131 0.41%
2018-04-12 0 4.840 4.830 4.840 4.630 4.900 2,520,000 11,880,240 4.7144 1.210 1.207 1.210 1.158 1.225 10,080,000 1.1786 4.09%
2018-04-11 0 4.650 4.630 4.650 4.630 4.720 1,648,000 7,706,420 4.6762 1.163 1.158 1.163 1.158 1.180 6,592,000 1.1691 -0.85%
2018-04-10 0 4.690 4.620 4.690 4.620 4.740 1,512,000 7,062,480 4.6710 1.173 1.155 1.173 1.155 1.185 6,048,000 1.1677 1.74%
2018-04-09 0 4.610 4.610 4.620 4.600 4.680 1,538,000 7,129,260 4.6354 1.153 1.153 1.155 1.150 1.170 6,152,000 1.1589 -1.07%
2018-04-06 0 4.660 4.650 4.660 4.630 4.670 1,478,000 6,873,480 4.6505 1.165 1.163 1.165 1.158 1.168 5,912,000 1.1626 0.00%
2018-04-04 0 4.660 4.630 4.660 4.620 4.680 1,312,000 6,089,100 4.6411 1.165 1.158 1.165 1.155 1.170 5,248,000 1.1603 0.22%
2018-04-03 0 4.650 4.640 4.650 4.620 4.700 1,360,000 6,337,100 4.6596 1.163 1.160 1.163 1.155 1.175 5,440,000 1.1649 -1.06%
2018-03-29 0 4.700 4.700 4.720 4.580 4.750 1,822,000 8,416,700 4.6195 1.175 1.175 1.180 1.145 1.188 7,288,000 1.1549 1.51%
2018-03-28 0 4.630 4.610 4.630 4.610 4.710 1,476,000 6,851,480 4.6419 1.158 1.153 1.158 1.153 1.178 5,904,000 1.1605 -1.49%
2018-03-27 0 4.700 4.690 4.700 4.690 4.750 1,220,000 5,748,460 4.7119 1.175 1.173 1.175 1.173 1.188 4,880,000 1.1780 0.00%
2018-03-26 0 4.700 4.690 4.700 4.600 4.700 1,660,000 7,738,520 4.6618 1.175 1.173 1.175 1.150 1.175 6,640,000 1.1654 1.73%
2018-03-23 0 4.620 4.610 4.620 4.590 4.720 1,610,000 7,441,220 4.6219 1.155 1.153 1.155 1.148 1.180 6,440,000 1.1555 -2.33%
2018-03-22 0 4.730 4.720 4.730 4.670 4.740 1,916,000 9,030,500 4.7132 1.183 1.180 1.183 1.168 1.185 7,664,000 1.1783 -0.21%
2018-03-21 0 4.740 4.730 4.740 4.720 4.810 1,652,000 7,846,420 4.7496 1.185 1.183 1.185 1.180 1.202 6,608,000 1.1874 -1.04%
2018-03-20 0 4.790 4.780 4.790 4.760 4.820 1,554,000 7,425,640 4.7784 1.197 1.195 1.197 1.190 1.205 6,216,000 1.1946 -0.21%
2018-03-19 0 4.800 4.790 4.800 4.780 4.900 1,342,000 6,490,900 4.8367 1.200 1.197 1.200 1.195 1.225 5,368,000 1.2092 -0.62%
2018-03-16 0 4.830 4.830 4.840 4.830 4.920 2,120,000 10,307,380 4.8620 1.207 1.207 1.210 1.207 1.230 8,480,000 1.2155 -1.02%
2018-03-15 0 4.880 4.870 4.910 4.770 4.930 2,612,000 12,633,700 4.8368 1.220 1.217 1.227 1.192 1.232 10,448,000 1.2092 1.24%
2018-03-14 0 4.820 4.800 4.820 4.810 5.070 3,458,000 17,140,040 4.9566 1.205 1.200 1.205 1.202 1.268 13,832,000 1.2392 -3.98%
2018-03-13 0 5.020 5.000 5.010 4.890 5.100 3,574,000 17,861,460 4.9976 1.255 1.250 1.253 1.222 1.275 14,296,000 1.2494 -0.79%
2018-03-12 0 5.060 5.040 5.070 5.030 5.150 1,572,000 7,970,240 5.0701 1.265 1.260 1.268 1.258 1.288 6,288,000 1.2675 -0.39%
2018-03-09 0 5.080 5.070 5.080 5.050 5.170 2,266,000 11,548,400 5.0964 1.270 1.268 1.270 1.263 1.293 9,064,000 1.2741 0.00%
2018-03-08 0 5.080 5.050 5.080 5.050 5.200 1,666,500 8,517,725 5.1111 1.270 1.263 1.270 1.263 1.300 6,666,000 1.2778 -1.36%
2018-03-07 0 5.150 5.130 5.140 5.020 5.150 2,103,000 10,705,030 5.0904 1.288 1.283 1.285 1.255 1.288 8,412,000 1.2726 1.98%
2018-03-06 0 5.050 5.040 5.070 4.980 5.120 2,228,000 11,214,660 5.0335 1.263 1.260 1.268 1.245 1.280 8,912,000 1.2584 1.41%
2018-03-05 0 4.980 4.960 4.990 4.940 5.000 2,270,000 11,271,520 4.9654 1.245 1.240 1.247 1.235 1.250 9,080,000 1.2414 0.81%
2018-03-02 0 4.940 4.940 4.960 4.940 5.000 1,180,000 5,858,920 4.9652 1.235 1.235 1.240 1.235 1.250 4,720,000 1.2413 -1.00%
2018-03-01 0 4.990 4.990 5.010 4.990 5.050 1,358,000 6,818,480 5.0210 1.247 1.247 1.253 1.247 1.263 5,432,000 1.2552 -1.19%
2018-02-28 0 5.050 5.020 5.050 5.020 5.120 1,746,000 8,836,300 5.0609 1.263 1.255 1.263 1.255 1.280 6,984,000 1.2652 -1.37%
2018-02-27 0 5.120 5.120 5.160 5.110 5.240 1,604,000 8,321,900 5.1882 1.280 1.280 1.290 1.278 1.310 6,416,000 1.2971 -2.10%
2018-02-26 0 5.230 5.220 5.250 5.200 5.330 2,294,000 12,054,380 5.2547 1.308 1.305 1.313 1.300 1.332 9,176,000 1.3137 -0.19%
2018-02-23 0 5.240 5.230 5.250 5.210 5.340 1,578,000 8,302,340 5.2613 1.310 1.308 1.313 1.303 1.335 6,312,000 1.3153 0.00%
2018-02-22 0 5.240 5.240 5.260 5.220 5.330 1,858,000 9,780,520 5.2640 1.310 1.310 1.315 1.305 1.332 7,432,000 1.3160 -1.50%
2018-02-21 0 5.320 5.320 5.330 5.260 5.330 1,494,000 7,932,100 5.3093 1.330 1.330 1.332 1.315 1.332 5,976,000 1.3273 0.19%
2018-02-20 0 5.310 5.310 5.320 5.230 5.430 1,552,000 8,271,220 5.3294 1.327 1.327 1.330 1.308 1.357 6,208,000 1.3323 1.14%
2018-02-15 0 5.250 5.240 5.260 5.140 5.350 1,070,000 5,618,060 5.2505 1.313 1.310 1.315 1.285 1.337 4,280,000 1.3126 2.14%
2018-02-14 0 5.140 5.130 5.140 5.070 5.140 1,834,000 9,347,220 5.0966 1.285 1.283 1.285 1.268 1.285 7,336,000 1.2742 0.59%
2018-02-13 0 5.110 5.080 5.110 5.030 5.200 1,892,500 9,651,680 5.1000 1.278 1.270 1.278 1.258 1.300 7,570,000 1.2750 1.59%
2018-02-12 0 5.030 5.030 5.070 5.030 5.240 2,732,000 13,958,900 5.1094 1.258 1.258 1.268 1.258 1.310 10,928,000 1.2774 -0.98%
2018-02-09 0 5.080 5.040 5.080 5.030 5.300 1,882,000 9,603,380 5.1028 1.270 1.260 1.270 1.258 1.325 7,528,000 1.2757 -3.61%
2018-02-08 0 5.270 5.250 5.280 5.060 5.500 2,864,000 15,120,560 5.2795 1.317 1.313 1.320 1.265 1.375 11,456,000 1.3199 3.74%
2018-02-07 0 5.080 5.070 5.080 4.990 5.180 2,320,000 11,852,840 5.1090 1.270 1.268 1.270 1.247 1.295 9,280,000 1.2772 2.01%
2018-02-06 0 4.980 4.970 4.980 4.840 5.000 3,276,000 16,051,700 4.8998 1.245 1.242 1.245 1.210 1.250 13,104,000 1.2249 1.22%
2018-02-05 0 4.920 4.910 4.930 4.800 4.970 2,360,000 11,444,580 4.8494 1.230 1.227 1.232 1.200 1.242 9,440,000 1.2123 2.07%
2018-02-02 0 4.820 4.810 4.820 4.800 4.910 1,682,000 8,135,320 4.8367 1.205 1.202 1.205 1.200 1.227 6,728,000 1.2092 0.42%
2018-02-01 0 4.800 4.790 4.810 4.770 4.920 2,224,000 10,684,700 4.8043 1.200 1.197 1.202 1.192 1.230 8,896,000 1.2011 -2.24%
2018-01-31 0 4.910 4.900 4.910 4.690 4.910 1,508,000 7,208,860 4.7804 1.227 1.225 1.227 1.173 1.227 6,032,000 1.1951 3.15%
2018-01-30 0 4.760 4.730 4.760 4.640 4.780 1,956,000 9,186,940 4.6968 1.190 1.183 1.190 1.160 1.195 7,824,000 1.1742 -0.21%
2018-01-29 0 4.770 4.770 4.800 4.770 4.930 1,354,000 6,562,900 4.8470 1.192 1.192 1.200 1.192 1.232 5,416,000 1.2118 -2.05%
2018-01-26 0 4.870 4.870 4.910 4.780 5.200 2,312,000 11,410,920 4.9355 1.217 1.217 1.227 1.195 1.300 9,248,000 1.2339 1.88%
2018-01-25 0 4.780 4.780 4.790 4.780 5.010 2,175,000 10,626,065 4.8855 1.195 1.195 1.197 1.195 1.253 8,700,000 1.2214 -3.63%
2018-01-24 0 4.960 4.950 4.960 4.950 5.060 1,750,000 8,733,200 4.9904 1.240 1.237 1.240 1.237 1.265 7,000,000 1.2476 -1.20%
2018-01-23 0 5.020 5.020 5.030 5.010 5.190 2,901,718 14,731,087 5.0767 1.255 1.255 1.258 1.253 1.298 11,606,872 1.2692 -2.90%
2018-01-22 0 5.170 5.130 5.170 5.100 5.470 2,446,000 12,975,080 5.3046 1.293 1.283 1.293 1.275 1.367 9,784,000 1.3262 -5.31%
2018-01-19 0 5.460 5.450 5.460 5.410 5.720 3,072,500 17,041,915 5.5466 1.365 1.362 1.365 1.352 1.430 12,290,000 1.3866 -3.02%
2018-01-18 0 5.630 5.620 5.630 5.090 5.680 5,334,000 29,184,300 5.4714 1.408 1.405 1.408 1.273 1.420 21,336,000 1.3678 9.53%
2018-01-17 0 5.140 5.090 5.140 5.080 5.190 1,908,000 9,797,580 5.1350 1.285 1.273 1.285 1.270 1.298 7,632,000 1.2838 0.19%
2018-01-16 0 5.130 5.130 5.150 5.040 5.200 1,756,000 8,932,620 5.0869 1.283 1.283 1.288 1.260 1.300 7,024,000 1.2717 1.38%
2018-01-15 0 5.060 5.060 5.100 5.060 5.230 1,841,500 9,472,410 5.1439 1.265 1.265 1.275 1.265 1.308 7,366,000 1.2860 -1.17%
2018-01-12 0 5.120 5.120 5.140 5.120 5.230 1,699,625 8,781,060 5.1665 1.280 1.280 1.285 1.280 1.308 6,798,500 1.2916 -0.58%
2018-01-11 0 5.150 5.150 5.160 5.050 5.200 1,788,000 9,120,920 5.1012 1.288 1.288 1.290 1.263 1.300 7,152,000 1.2753 1.18%
2018-01-10 0 5.090 5.090 5.110 5.090 5.290 2,140,000 11,087,540 5.1811 1.273 1.273 1.278 1.273 1.322 8,560,000 1.2953 -3.23%
2018-01-09 0 5.260 5.220 5.260 5.200 5.390 1,239,505 6,511,666 5.2534 1.315 1.305 1.315 1.300 1.347 4,958,020 1.3134 0.00%
2018-01-08 0 5.260 5.260 5.280 5.220 5.360 1,344,000 7,105,960 5.2872 1.315 1.315 1.320 1.305 1.340 5,376,000 1.3218 -0.38%
2018-01-05 0 5.280 5.270 5.280 5.180 5.430 2,328,000 12,355,110 5.3072 1.320 1.317 1.320 1.295 1.357 9,312,000 1.3268 -2.76%
2018-01-04 0 5.430 5.410 5.430 5.410 5.560 1,981,003 10,891,326 5.4979 1.357 1.352 1.357 1.352 1.390 7,924,012 1.3745 -2.16%
2018-01-03 0 5.550 5.520 5.550 5.500 5.620 1,974,500 10,976,390 5.5591 1.388 1.380 1.388 1.375 1.405 7,898,000 1.3898 -0.18%
2018-01-02 0 5.560 5.560 5.580 5.520 5.650 1,524,000 8,487,580 5.5693 1.390 1.390 1.395 1.380 1.413 6,096,000 1.3923 0.18%
2017-12-29 0 5.550 5.540 5.580 5.530 5.620 1,430,000 7,972,600 5.5752 1.388 1.385 1.395 1.383 1.405 5,720,000 1.3938 -0.36%
2017-12-28 0 5.570 5.560 5.600 5.550 5.650 1,955,500 10,966,025 5.6078 1.393 1.390 1.400 1.388 1.413 7,822,000 1.4019 -0.89%
2017-12-27 0 5.620 5.620 5.640 5.340 5.640 2,732,000 15,045,100 5.5070 1.405 1.405 1.410 1.335 1.410 10,928,000 1.3767 5.05%
2017-12-22 0 5.350 5.350 5.370 5.270 5.390 1,702,000 9,088,360 5.3398 1.337 1.337 1.342 1.317 1.347 6,808,000 1.3350 1.52%
2017-12-21 0 5.270 5.270 5.290 5.070 5.290 3,082,000 16,030,640 5.2014 1.317 1.317 1.322 1.268 1.322 12,328,000 1.3003 3.54%
2017-12-20 0 5.090 5.090 5.110 5.080 5.140 1,532,000 7,807,580 5.0963 1.273 1.273 1.278 1.270 1.285 6,128,000 1.2741 -0.20%
2017-12-19 0 5.100 5.080 5.100 5.030 5.100 1,960,000 9,925,400 5.0640 1.275 1.270 1.275 1.258 1.275 7,840,000 1.2660 0.99%
2017-12-18 0 5.050 5.040 5.050 5.050 5.110 992,000 5,023,320 5.0638 1.263 1.260 1.263 1.263 1.278 3,968,000 1.2660 0.00%
2017-12-15 0 5.050 5.050 5.070 5.050 5.170 1,486,000 7,549,980 5.0807 1.263 1.263 1.268 1.263 1.293 5,944,000 1.2702 -0.79%
2017-12-14 0 5.090 5.060 5.090 5.010 5.090 1,598,000 8,065,520 5.0473 1.273 1.265 1.273 1.253 1.273 6,392,000 1.2618 0.20%
2017-12-13 0 5.080 5.050 5.080 5.050 5.110 1,088,000 5,523,640 5.0769 1.270 1.263 1.270 1.263 1.278 4,352,000 1.2692 -0.59%
2017-12-12 0 5.110 5.090 5.110 5.030 5.150 1,616,000 8,220,320 5.0868 1.278 1.273 1.278 1.258 1.288 6,464,000 1.2717 -0.78%
2017-12-11 0 5.150 5.140 5.170 5.070 5.280 2,325,393 12,040,766 5.1779 1.288 1.285 1.293 1.268 1.320 9,301,572 1.2945 1.58%
2017-12-08 0 5.070 5.060 5.080 5.010 5.130 2,716,000 13,755,120 5.0645 1.268 1.265 1.270 1.253 1.283 10,864,000 1.2661 1.00%
2017-12-07 0 5.020 5.020 5.040 5.020 5.310 2,036,000 10,492,960 5.1537 1.255 1.255 1.260 1.255 1.327 8,144,000 1.2884 -5.28%
2017-12-06 0 5.300 5.270 5.300 5.270 5.400 2,254,000 11,991,660 5.3202 1.325 1.317 1.325 1.317 1.350 9,016,000 1.3300 0.00%
2017-12-05 0 5.300 5.300 5.330 5.300 5.420 2,344,000 12,555,910 5.3566 1.325 1.325 1.332 1.325 1.355 9,376,000 1.3392 1.15%
2017-12-04 0 5.240 5.230 5.240 5.240 5.570 3,900,000 21,140,760 5.4207 1.310 1.308 1.310 1.310 1.393 15,600,000 1.3552 -5.92%
2017-12-01 0 5.570 5.550 5.570 5.530 5.720 4,384,000 24,669,071 5.6271 1.393 1.388 1.393 1.383 1.430 17,536,000 1.4068 -1.42%
2017-11-30 0 5.650 5.600 5.650 5.650 6.010 4,740,500 27,459,059 5.7924 1.413 1.400 1.413 1.413 1.503 18,962,000 1.4481 -5.04%
2017-11-29 0 5.950 5.930 5.950 5.720 6.050 2,182,500 12,736,265 5.8356 1.487 1.482 1.487 1.430 1.513 8,730,000 1.4589 4.02%
2017-11-28 0 5.720 5.700 5.730 5.670 5.780 1,418,000 8,125,320 5.7301 1.430 1.425 1.433 1.418 1.445 5,672,000 1.4325 -0.87%
2017-11-27 0 5.770 5.760 5.770 5.750 5.840 1,846,000 10,697,740 5.7951 1.442 1.440 1.442 1.438 1.460 7,384,000 1.4488 -0.35%
2017-11-24 0 5.790 5.780 5.790 5.470 5.830 3,110,951 17,604,297 5.6588 1.447 1.445 1.447 1.367 1.457 12,443,804 1.4147 5.66%
2017-11-23 0 5.480 5.470 5.480 5.470 5.560 1,612,000 8,868,300 5.5014 1.370 1.367 1.370 1.367 1.390 6,448,000 1.3754 0.00%
2017-11-22 0 5.480 5.460 5.480 5.450 5.690 2,502,000 13,849,400 5.5353 1.370 1.365 1.370 1.362 1.423 10,008,000 1.3838 -2.84%
2017-11-21 0 5.640 5.630 5.640 5.600 5.820 2,716,000 15,420,240 5.6776 1.410 1.408 1.410 1.400 1.455 10,864,000 1.4194 -1.57%
2017-11-20 0 5.730 5.710 5.730 5.670 5.900 2,620,000 15,083,520 5.7571 1.433 1.428 1.433 1.418 1.475 10,480,000 1.4393 -0.17%
2017-11-17 0 5.740 5.730 5.740 5.710 5.780 1,656,000 9,512,180 5.7441 1.435 1.433 1.435 1.428 1.445 6,624,000 1.4360 0.00%
2017-11-16 0 5.740 5.740 5.760 5.720 5.840 1,624,000 9,342,880 5.7530 1.435 1.435 1.440 1.430 1.460 6,496,000 1.4383 0.17%
2017-11-15 0 5.730 5.710 5.730 5.680 5.770 2,360,100 13,507,826 5.7234 1.433 1.428 1.433 1.420 1.442 9,440,400 1.4309 0.35%
2017-11-14 0 5.710 5.710 5.730 5.710 5.820 1,595,000 9,170,390 5.7495 1.428 1.428 1.433 1.428 1.455 6,380,000 1.4374 -0.87%
2017-11-13 0 5.760 5.740 5.770 5.700 5.790 3,196,000 18,367,320 5.7470 1.440 1.435 1.442 1.425 1.447 12,784,000 1.4367 0.70%
2017-11-10 0 5.720 5.720 5.740 5.630 5.930 3,308,003 19,059,782 5.7617 1.430 1.430 1.435 1.408 1.482 13,232,012 1.4404 1.42%
2017-11-09 0 5.640 5.630 5.640 5.340 5.770 4,789,843 26,639,316 5.5616 1.410 1.408 1.410 1.335 1.442 19,159,372 1.3904 5.22%
2017-11-08 0 5.360 5.360 5.380 5.260 5.380 3,464,000 18,464,420 5.3304 1.340 1.340 1.345 1.315 1.345 13,856,000 1.3326 1.13%
2017-11-07 0 5.300 5.280 5.300 5.240 5.330 2,094,000 11,106,280 5.3039 1.325 1.320 1.325 1.310 1.332 8,376,000 1.3260 1.15%
2017-11-06 0 5.240 5.220 5.240 5.090 5.240 1,867,625 9,626,267 5.1543 1.310 1.305 1.310 1.273 1.310 7,470,500 1.2886 1.55%
2017-11-03 0 5.160 5.140 5.160 5.120 5.270 1,580,000 8,177,280 5.1755 1.290 1.285 1.290 1.280 1.317 6,320,000 1.2939 -1.34%
2017-11-02 0 5.230 5.200 5.230 5.180 5.370 1,580,000 8,366,580 5.2953 1.308 1.300 1.308 1.295 1.342 6,320,000 1.3238 -1.69%
2017-11-01 0 5.320 5.310 5.320 5.080 5.430 4,104,000 21,722,580 5.2930 1.330 1.327 1.330 1.270 1.357 16,416,000 1.3233 4.72%
2017-10-31 0 5.080 5.070 5.080 5.030 5.100 1,890,000 9,578,540 5.0680 1.270 1.268 1.270 1.258 1.275 7,560,000 1.2670 0.20%
2017-10-30 0 5.070 5.050 5.070 5.030 5.150 1,930,000 9,823,020 5.0896 1.268 1.263 1.268 1.258 1.288 7,720,000 1.2724 -0.78%
2017-10-27 0 5.110 5.100 5.110 5.030 5.140 2,306,007 11,710,135 5.0781 1.278 1.275 1.278 1.258 1.285 9,224,028 1.2695 0.59%
2017-10-26 0 5.080 5.070 5.080 5.050 5.330 2,925,875 15,059,045 5.1469 1.270 1.268 1.270 1.263 1.332 11,703,500 1.2867 -4.15%
2017-10-25 0 5.300 5.290 5.300 5.240 5.440 2,752,000 14,652,880 5.3244 1.325 1.322 1.325 1.310 1.360 11,008,000 1.3311 0.19%
2017-10-24 0 5.290 5.270 5.290 5.070 5.380 4,014,000 21,088,000 5.2536 1.322 1.317 1.322 1.268 1.345 16,056,000 1.3134 2.92%
2017-10-23 0 5.140 5.110 5.140 4.860 5.150 4,598,500 23,184,235 5.0417 1.285 1.278 1.285 1.215 1.288 18,394,000 1.2604 4.90%
2017-10-20 0 4.900 4.880 4.900 4.620 4.970 4,328,000 20,958,680 4.8426 1.225 1.220 1.225 1.155 1.242 17,312,000 1.2106 5.83%
2017-10-19 0 4.630 4.610 4.630 4.390 4.720 3,194,000 14,422,820 4.5156 1.158 1.153 1.158 1.097 1.180 12,776,000 1.1289 4.04%
2017-10-18 0 4.450 4.430 4.450 4.200 4.450 2,604,000 11,321,720 4.3478 1.112 1.107 1.112 1.050 1.112 10,416,000 1.0870 5.95%
2017-10-17 0 4.200 4.190 4.200 4.180 4.210 1,914,000 8,020,140 4.1903 1.050 1.048 1.050 1.045 1.053 7,656,000 1.0476 0.24%
2017-10-16 0 4.190 4.170 4.190 4.150 4.220 1,734,000 7,238,640 4.1745 1.048 1.043 1.048 1.038 1.055 6,936,000 1.0436 0.24%
2017-10-13 0 4.180 4.160 4.180 4.150 4.210 1,216,000 5,080,700 4.1782 1.045 1.040 1.045 1.038 1.053 4,864,000 1.0446 0.00%
2017-10-12 0 4.180 4.160 4.180 4.150 4.190 1,322,000 5,510,380 4.1682 1.045 1.040 1.045 1.038 1.048 5,288,000 1.0421 0.72%
2017-10-11 0 4.150 4.130 4.150 4.120 4.160 1,158,000 4,799,280 4.1445 1.038 1.033 1.038 1.030 1.040 4,632,000 1.0361 0.24%
2017-10-10 0 4.140 4.130 4.140 4.100 4.170 1,584,000 6,550,900 4.1357 1.035 1.033 1.035 1.025 1.043 6,336,000 1.0339 0.00%
2017-10-09 0 4.140 4.120 4.150 4.050 4.170 1,958,000 8,051,520 4.1121 1.035 1.030 1.038 1.013 1.043 7,832,000 1.0280 0.98%
2017-10-06 0 4.100 4.080 4.100 4.070 4.160 1,436,000 5,896,400 4.1061 1.025 1.020 1.025 1.018 1.040 5,744,000 1.0265 -1.20%
2017-10-04 0 4.150 4.130 4.150 4.110 4.190 1,524,000 6,323,260 4.1491 1.038 1.033 1.038 1.028 1.048 6,096,000 1.0373 -0.95%
2017-10-03 0 4.190 4.180 4.190 4.120 4.200 1,921,893 8,001,939 4.1636 1.048 1.045 1.048 1.030 1.050 7,687,572 1.0409 -0.48%
2017-09-29 0 4.210 4.190 4.210 4.140 4.250 2,620,000 10,948,420 4.1788 1.053 1.048 1.053 1.035 1.063 10,480,000 1.0447 0.24%
2017-09-28 0 4.200 4.180 4.200 4.030 4.250 3,128,000 13,016,220 4.1612 1.050 1.045 1.050 1.008 1.063 12,512,000 1.0403 4.22%
2017-09-27 0 4.030 4.020 4.030 3.980 4.040 1,588,000 6,365,460 4.0085 1.008 1.005 1.008 0.995 1.010 6,352,000 1.0021 0.50%
2017-09-26 0 4.010 4.010 4.020 3.980 4.020 1,318,000 5,269,680 3.9982 1.003 1.003 1.005 0.995 1.005 5,272,000 0.9996 0.00%
2017-09-25 0 4.010 4.010 4.020 3.970 4.020 1,178,000 4,699,000 3.9890 1.003 1.003 1.005 0.993 1.005 4,712,000 0.9972 0.00%
2017-09-22 0 4.010 3.980 4.010 3.980 4.040 1,874,000 7,498,360 4.0013 1.003 0.995 1.003 0.995 1.010 7,496,000 1.0003 -0.25%
2017-09-21 0 4.020 4.020 4.030 3.980 4.060 1,434,000 5,749,960 4.0097 1.005 1.005 1.008 0.995 1.015 5,736,000 1.0024 0.25%
2017-09-20 0 4.010 4.010 4.040 3.940 4.030 1,719,011 6,826,323 3.9711 1.003 1.003 1.010 0.985 1.008 6,876,044 0.9928 0.25%
2017-09-19 0 4.000 4.000 4.010 3.960 4.020 2,012,000 8,011,640 3.9819 1.000 1.000 1.003 0.990 1.005 8,048,000 0.9955 0.00%
2017-09-18 0 4.000 3.990 4.000 3.970 4.030 1,854,000 7,420,020 4.0022 1.000 0.998 1.000 0.993 1.008 7,416,000 1.0005 -0.50%
2017-09-15 0 4.020 4.010 4.020 3.990 4.040 1,360,000 5,448,500 4.0063 1.005 1.003 1.005 0.998 1.010 5,440,000 1.0016 0.50%
2017-09-14 0 4.000 4.000 4.010 3.980 4.020 1,370,000 5,485,060 4.0037 1.000 1.000 1.003 0.995 1.005 5,480,000 1.0009 -0.50%
2017-09-13 0 4.020 4.000 4.020 3.980 4.040 1,800,000 7,221,140 4.0117 1.005 1.000 1.005 0.995 1.010 7,200,000 1.0029 -0.25%
2017-09-12 0 4.030 4.010 4.040 4.000 4.040 1,674,000 6,721,620 4.0153 1.008 1.003 1.010 1.000 1.010 6,696,000 1.0038 0.00%
2017-09-11 0 4.030 4.010 4.040 4.000 4.110 2,373,000 9,607,460 4.0487 1.008 1.003 1.010 1.000 1.028 9,492,000 1.0122 -1.71%
2017-09-08 0 4.100 4.080 4.110 4.070 4.160 1,588,000 6,508,060 4.0983 1.025 1.020 1.028 1.018 1.040 6,352,000 1.0246 -0.73%
2017-09-07 0 4.130 4.120 4.130 4.120 4.210 1,118,000 4,662,740 4.1706 1.033 1.030 1.033 1.030 1.053 4,472,000 1.0427 -0.96%
2017-09-06 0 4.170 4.150 4.180 4.130 4.190 1,354,000 5,634,560 4.1614 1.043 1.038 1.045 1.033 1.048 5,416,000 1.0404 -0.71%
2017-09-05 0 4.200 4.180 4.200 4.120 4.200 1,476,000 6,123,900 4.1490 1.050 1.045 1.050 1.030 1.050 5,904,000 1.0372 0.72%
2017-09-04 0 4.170 4.150 4.170 4.120 4.240 1,268,000 5,295,080 4.1759 1.043 1.038 1.043 1.030 1.060 5,072,000 1.0440 -0.95%
2017-09-01 0 4.210 4.200 4.210 4.170 4.340 1,420,000 5,991,540 4.2194 1.053 1.050 1.053 1.043 1.085 5,680,000 1.0548 -2.77%
2017-08-31 0 4.330 4.330 4.340 4.100 4.350 1,862,000 7,763,760 4.1696 1.082 1.082 1.085 1.025 1.087 7,448,000 1.0424 5.61%
2017-08-30 0 4.100 4.080 4.100 4.050 4.150 1,318,000 5,397,400 4.0951 1.025 1.020 1.025 1.013 1.038 5,272,000 1.0238 -0.97%
2017-08-29 0 4.140 4.130 4.140 4.070 4.150 1,768,000 7,272,560 4.1134 1.035 1.033 1.035 1.018 1.038 7,072,000 1.0284 0.00%
2017-08-28 0 4.140 4.110 4.130 4.100 4.160 1,646,000 6,812,920 4.1391 1.035 1.028 1.033 1.025 1.040 6,584,000 1.0348 0.00%
2017-08-25 0 4.140 4.120 4.140 4.070 4.170 1,506,000 6,203,420 4.1191 1.035 1.030 1.035 1.018 1.043 6,024,000 1.0298 0.24%
2017-08-24 0 4.130 4.110 4.130 4.040 4.130 1,386,000 5,655,780 4.0806 1.033 1.028 1.033 1.010 1.033 5,544,000 1.0202 0.98%
2017-08-22 0 4.090 4.080 4.100 4.030 4.110 1,452,000 5,892,020 4.0579 1.023 1.020 1.025 1.008 1.028 5,808,000 1.0145 0.74%
2017-08-21 0 4.060 4.030 4.060 4.000 4.060 1,482,000 5,967,340 4.0265 1.015 1.008 1.015 1.000 1.015 5,928,000 1.0066 0.50%
2017-08-18 0 4.040 4.030 4.050 4.010 4.060 1,236,000 4,991,800 4.0387 1.010 1.008 1.013 1.003 1.015 4,944,000 1.0097 -0.49%
2017-08-17 0 4.060 4.040 4.070 4.010 4.070 1,458,000 5,877,820 4.0314 1.015 1.010 1.018 1.003 1.018 5,832,000 1.0079 0.74%
2017-08-16 0 4.030 4.010 4.030 3.990 4.240 1,900,000 7,729,720 4.0683 1.008 1.003 1.008 0.998 1.060 7,600,000 1.0171 0.75%
2017-08-15 0 4.000 3.990 4.000 3.990 4.030 845,500 3,383,465 4.0017 1.000 0.998 1.000 0.998 1.008 3,382,000 1.0004 -0.25%
2017-08-14 0 4.010 3.990 4.010 3.990 4.050 1,022,000 4,095,320 4.0072 1.003 0.998 1.003 0.998 1.013 4,088,000 1.0018 -0.74%
2017-08-11 0 4.040 4.020 4.040 3.980 4.040 1,418,000 5,675,060 4.0022 1.010 1.005 1.010 0.995 1.010 5,672,000 1.0005 0.50%
2017-08-10 0 4.020 4.010 4.020 4.000 4.150 1,132,000 4,583,320 4.0489 1.005 1.003 1.005 1.000 1.038 4,528,000 1.0122 -1.47%
2017-08-09 0 4.080 4.070 4.080 4.070 4.120 1,076,000 4,399,200 4.0885 1.020 1.018 1.020 1.018 1.030 4,304,000 1.0221 -0.73%
2017-08-08 0 4.110 4.100 4.110 4.090 4.380 1,284,000 5,323,500 4.1460 1.028 1.025 1.028 1.023 1.095 5,136,000 1.0365 0.74%
2017-08-07 0 4.080 4.080 4.090 3.970 4.080 1,940,000 7,791,420 4.0162 1.020 1.020 1.023 0.993 1.020 7,760,000 1.0040 1.24%
2017-08-04 0 4.030 4.010 4.030 4.000 4.030 1,872,015 7,505,699 4.0094 1.008 1.003 1.008 1.000 1.008 7,488,060 1.0024 0.25%
2017-08-03 0 4.020 4.000 4.020 3.970 4.030 872,000 3,481,840 3.9929 1.005 1.000 1.005 0.993 1.008 3,488,000 0.9982 0.00%
2017-08-02 0 4.020 4.000 4.020 4.010 4.050 958,000 3,851,320 4.0202 1.005 1.000 1.005 1.003 1.013 3,832,000 1.0050 0.00%
2017-08-01 0 4.020 4.010 4.020 4.000 4.050 1,546,000 6,215,940 4.0207 1.005 1.003 1.005 1.000 1.013 6,184,000 1.0052 -0.50%
2017-07-31 0 4.040 4.020 4.040 3.990 4.050 989,000 3,973,990 4.0182 1.010 1.005 1.010 0.998 1.013 3,956,000 1.0045 0.50%
2017-07-28 0 4.020 4.010 4.020 4.000 4.060 1,638,000 6,577,320 4.0155 1.005 1.003 1.005 1.000 1.015 6,552,000 1.0039 0.00%
2017-07-27 0 4.020 4.010 4.020 4.000 4.040 1,738,000 6,977,880 4.0149 1.005 1.003 1.005 1.000 1.010 6,952,000 1.0037 0.00%
2017-07-26 0 4.020 4.010 4.020 4.000 4.050 2,234,000 8,973,160 4.0166 1.005 1.003 1.005 1.000 1.013 8,936,000 1.0042 -0.25%
2017-07-25 0 4.030 4.020 4.030 4.000 4.080 1,082,000 4,366,100 4.0352 1.008 1.005 1.008 1.000 1.020 4,328,000 1.0088 0.25%
2017-07-24 0 4.020 4.010 4.020 4.000 4.070 1,352,000 5,442,460 4.0255 1.005 1.003 1.005 1.000 1.018 5,408,000 1.0064 -0.50%
2017-07-21 0 4.040 4.020 4.050 4.020 4.070 2,320,000 9,374,380 4.0407 1.010 1.005 1.013 1.005 1.018 9,280,000 1.0102 -0.49%
2017-07-20 0 4.060 4.040 4.060 4.030 4.110 1,954,000 7,925,080 4.0558 1.015 1.010 1.015 1.008 1.028 7,816,000 1.0140 -0.73%
2017-07-19 0 4.090 4.080 4.090 4.010 4.100 2,778,000 11,240,920 4.0464 1.023 1.020 1.023 1.003 1.025 11,112,000 1.0116 0.49%
2017-07-18 0 4.070 4.050 4.070 4.000 4.090 2,462,000 9,972,740 4.0507 1.018 1.013 1.018 1.000 1.023 9,848,000 1.0127 0.74%
2017-07-17 0 4.040 4.020 4.040 4.000 4.100 1,842,000 7,435,880 4.0369 1.010 1.005 1.010 1.000 1.025 7,368,000 1.0092 -0.98%
2017-07-14 0 4.080 4.070 4.080 4.060 4.130 2,418,000 9,892,880 4.0913 1.020 1.018 1.020 1.015 1.033 9,672,000 1.0228 -0.24%
2017-07-13 0 4.090 4.080 4.090 4.070 4.140 2,387,044 9,769,637 4.0928 1.023 1.020 1.023 1.018 1.035 9,548,176 1.0232 -0.49%
2017-07-12 0 4.110 4.090 4.110 4.060 4.140 2,478,000 10,183,040 4.1094 1.028 1.023 1.028 1.015 1.035 9,912,000 1.0273 0.00%
2017-07-11 0 4.110 4.100 4.110 4.080 4.150 2,242,000 9,220,060 4.1124 1.028 1.025 1.028 1.020 1.038 8,968,000 1.0281 -0.48%
2017-07-10 0 4.130 4.110 4.130 4.110 4.160 2,648,000 10,949,740 4.1351 1.033 1.028 1.033 1.028 1.040 10,592,000 1.0338 -0.24%
2017-07-07 0 4.140 4.120 4.140 4.120 4.240 2,016,000 8,403,220 4.1683 1.035 1.030 1.035 1.030 1.060 8,064,000 1.0421 -2.13%
2017-07-06 0 4.230 4.210 4.230 4.200 4.330 2,264,000 9,650,780 4.2627 1.058 1.053 1.058 1.050 1.082 9,056,000 1.0657 -1.63%
2017-07-05 0 4.300 4.280 4.310 4.230 4.390 2,638,000 11,321,480 4.2917 1.075 1.070 1.077 1.058 1.097 10,552,000 1.0729 -1.15%
2017-07-04 0 4.350 4.320 4.350 4.310 4.440 2,532,000 11,050,460 4.3643 1.087 1.080 1.087 1.077 1.110 10,128,000 1.0911 -0.68%
2017-07-03 0 4.380 4.370 4.380 4.370 4.470 2,614,000 11,541,500 4.4153 1.095 1.092 1.095 1.092 1.117 10,456,000 1.1038 0.23%
2017-06-30 0 4.370 4.350 4.370 4.280 4.370 3,310,000 14,300,400 4.3204 1.092 1.087 1.092 1.070 1.092 13,240,000 1.0801 1.86%
2017-06-29 0 4.290 4.270 4.300 4.240 4.320 3,820,000 16,321,080 4.2725 1.072 1.067 1.075 1.060 1.080 15,280,000 1.0681 1.18%
2017-06-28 0 4.240 4.220 4.240 4.040 4.250 6,434,000 26,499,440 4.1187 1.060 1.055 1.060 1.010 1.063 25,736,000 1.0297 3.92%
2017-06-27 0 4.080 4.050 4.080 4.050 4.120 2,392,109 9,748,418 4.0752 1.020 1.013 1.020 1.013 1.030 9,568,436 1.0188 0.00%
2017-06-26 0 4.080 4.060 4.080 4.050 4.140 2,012,000 8,246,300 4.0986 1.020 1.015 1.020 1.013 1.035 8,048,000 1.0246 -0.24%
2017-06-23 0 4.090 4.070 4.090 4.060 4.160 2,451,657 10,057,727 4.1024 1.023 1.018 1.023 1.015 1.040 9,806,628 1.0256 -0.97%
2017-06-22 0 4.130 4.110 4.130 4.110 4.190 1,984,000 8,206,520 4.1364 1.033 1.028 1.033 1.028 1.048 7,936,000 1.0341 -1.20%
2017-06-21 0 4.180 4.150 4.190 4.060 4.180 2,032,000 8,313,900 4.0915 1.045 1.038 1.048 1.015 1.045 8,128,000 1.0229 1.70%
2017-06-20 0 4.110 4.090 4.120 4.090 4.150 2,687,600 11,061,772 4.1159 1.028 1.023 1.030 1.023 1.038 10,750,400 1.0290 -0.48%
2017-06-19 0 4.130 4.120 4.130 4.100 4.200 2,142,000 8,874,260 4.1430 1.033 1.030 1.033 1.025 1.050 8,568,000 1.0357 -0.96%
2017-06-16 0 4.170 4.160 4.170 4.140 4.180 2,126,274 8,843,006 4.1589 1.043 1.040 1.043 1.035 1.045 8,505,096 1.0397 0.72%
2017-06-15 0 4.140 4.110 4.140 4.100 4.160 2,296,000 9,483,760 4.1306 1.035 1.028 1.035 1.025 1.040 9,184,000 1.0326 0.24%
2017-06-14 0 4.130 4.120 4.130 4.080 4.140 1,596,000 6,564,640 4.1132 1.033 1.030 1.033 1.020 1.035 6,384,000 1.0283 0.73%
2017-06-13 0 4.100 4.090 4.100 4.080 4.170 2,106,000 8,657,080 4.1107 1.025 1.023 1.025 1.020 1.043 8,424,000 1.0277 -0.73%
2017-06-12 0 4.130 4.110 4.130 4.100 4.200 2,342,000 9,672,460 4.1300 1.033 1.028 1.033 1.025 1.050 9,368,000 1.0325 -1.43%
2017-06-09 0 4.190 4.180 4.190 4.190 4.300 1,796,000 7,616,960 4.2411 1.048 1.045 1.048 1.048 1.075 7,184,000 1.0603 -2.10%
2017-06-08 0 4.280 4.260 4.280 4.270 4.310 2,020,000 8,661,260 4.2878 1.070 1.065 1.070 1.067 1.077 8,080,000 1.0719 0.00%
2017-06-07 0 4.280 4.260 4.280 4.240 4.320 2,222,000 9,500,480 4.2756 1.070 1.065 1.070 1.060 1.080 8,888,000 1.0689 0.71%
2017-06-06 0 4.250 4.230 4.260 4.240 4.290 1,720,000 7,334,960 4.2645 1.063 1.058 1.065 1.060 1.072 6,880,000 1.0661 0.00%
2017-06-05 0 4.250 4.230 4.250 4.240 4.270 2,124,691 9,027,328 4.2488 1.063 1.058 1.063 1.060 1.067 8,498,764 1.0622 -0.47%
2017-06-02 0 4.270 4.250 4.280 4.240 4.390 1,604,000 6,886,360 4.2932 1.067 1.063 1.070 1.060 1.097 6,416,000 1.0733 -0.93%
2017-06-01 0 4.310 4.280 4.320 4.150 4.400 2,649,000 11,273,830 4.2559 1.077 1.070 1.080 1.038 1.100 10,596,000 1.0640 1.17%
2017-05-31 0 4.260 4.240 4.270 4.120 4.280 2,695,009 11,291,046 4.1896 1.065 1.060 1.067 1.030 1.070 10,780,036 1.0474 3.40%
2017-05-29 0 4.120 4.110 4.120 4.100 4.170 1,262,000 5,211,720 4.1297 1.030 1.028 1.030 1.025 1.043 5,048,000 1.0324 -0.72%
2017-05-26 0 4.150 4.140 4.150 4.070 4.230 2,518,000 10,405,300 4.1324 1.038 1.035 1.038 1.018 1.058 10,072,000 1.0331 0.00%
2017-05-25 0 4.150 4.120 4.150 4.100 4.310 2,684,000 11,296,620 4.2089 1.038 1.030 1.038 1.025 1.077 10,736,000 1.0522 -3.26%
2017-05-24 0 4.290 4.290 4.300 4.250 4.340 2,358,000 10,155,700 4.3069 1.072 1.072 1.075 1.063 1.085 9,432,000 1.0767 -0.69%
2017-05-23 0 4.320 4.290 4.320 4.270 4.350 2,340,000 10,087,460 4.3109 1.080 1.072 1.080 1.067 1.087 9,360,000 1.0777 0.00%
2017-05-22 0 4.320 4.290 4.320 4.270 4.390 2,112,000 9,155,880 4.3352 1.080 1.072 1.080 1.067 1.097 8,448,000 1.0838 -0.23%
2017-05-19 0 4.330 4.300 4.330 4.300 4.370 2,332,000 10,094,700 4.3288 1.082 1.075 1.082 1.075 1.092 9,328,000 1.0822 -0.46%
2017-05-18 0 4.350 4.330 4.350 4.330 4.400 2,230,000 9,722,920 4.3601 1.087 1.082 1.087 1.082 1.100 8,920,000 1.0900 -1.14%
2017-05-17 0 4.400 4.390 4.400 4.340 4.430 2,458,000 10,805,140 4.3959 1.100 1.097 1.100 1.085 1.107 9,832,000 1.0990 0.00%
2017-05-16 0 4.400 4.380 4.400 4.360 4.480 2,500,000 10,995,060 4.3980 1.100 1.095 1.100 1.090 1.120 10,000,000 1.0995 -1.35%
2017-05-15 0 4.460 4.450 4.460 4.370 4.500 2,406,000 10,665,660 4.4329 1.115 1.112 1.115 1.092 1.125 9,624,000 1.1082 2.29%
2017-05-12 0 4.360 4.350 4.370 4.340 4.420 1,984,000 8,658,580 4.3642 1.090 1.087 1.092 1.085 1.105 7,936,000 1.0911 -0.91%
2017-05-11 0 4.400 4.400 4.410 4.350 4.430 1,870,000 8,224,700 4.3982 1.100 1.100 1.102 1.087 1.107 7,480,000 1.0996 -0.45%
2017-05-10 0 4.420 4.400 4.420 4.380 4.460 2,094,000 9,270,660 4.4272 1.105 1.100 1.105 1.095 1.115 8,376,000 1.1068 -0.23%
2017-05-09 0 4.430 4.420 4.430 4.420 4.460 2,382,000 10,564,040 4.4349 1.107 1.105 1.107 1.105 1.115 9,528,000 1.1087 -0.23%
2017-05-08 0 4.440 4.430 4.450 4.420 4.480 1,852,000 8,222,420 4.4398 1.110 1.107 1.112 1.105 1.120 7,408,000 1.1099 -0.45%
2017-05-05 0 4.460 4.430 4.460 4.310 4.560 2,506,000 11,034,060 4.4031 1.115 1.107 1.115 1.077 1.140 10,024,000 1.1008 1.59%
2017-05-04 0 4.390 4.370 4.390 4.360 4.460 2,053,375 9,099,715 4.4316 1.097 1.092 1.097 1.090 1.115 8,213,500 1.1079 -1.57%
2017-05-02 0 4.460 4.440 4.460 4.430 4.540 1,437,907 6,442,770 4.4807 1.115 1.110 1.115 1.107 1.135 5,751,628 1.1202 0.68%
2017-04-28 0 4.430 4.390 4.430 4.230 4.430 1,634,000 7,053,700 4.3168 1.107 1.097 1.107 1.058 1.107 6,536,000 1.0792 3.26%
2017-04-27 0 4.290 4.250 4.290 4.240 4.290 1,441,500 6,141,100 4.2602 1.072 1.063 1.072 1.060 1.072 5,766,000 1.0651 0.47%
2017-04-26 0 4.270 4.240 4.270 4.230 4.350 1,457,500 6,238,840 4.2805 1.067 1.060 1.067 1.058 1.087 5,830,000 1.0701 -1.39%
2017-04-25 0 4.330 4.310 4.340 4.300 4.360 1,396,000 6,048,040 4.3324 1.082 1.077 1.085 1.075 1.090 5,584,000 1.0831 -0.23%
2017-04-24 0 4.340 4.330 4.340 4.270 4.420 934,000 4,030,420 4.3152 1.085 1.082 1.085 1.067 1.105 3,736,000 1.0788 0.23%
2017-04-21 0 4.330 4.300 4.330 4.250 4.340 1,710,000 7,322,460 4.2821 1.082 1.075 1.082 1.063 1.085 6,840,000 1.0705 0.70%
2017-04-20 0 4.300 4.240 4.300 4.220 4.350 1,228,000 5,256,170 4.2803 1.075 1.060 1.075 1.055 1.087 4,912,000 1.0701 -0.92%
2017-04-19 0 4.340 4.290 4.340 4.280 4.420 850,000 3,695,500 4.3476 1.085 1.072 1.085 1.070 1.105 3,400,000 1.0869 -1.59%
2017-04-18 0 4.410 4.360 4.410 4.360 4.450 648,000 2,853,180 4.4031 1.102 1.090 1.102 1.090 1.112 2,592,000 1.1008 0.23%
2017-04-13 0 4.400 4.360 4.400 4.340 4.510 1,432,000 6,283,800 4.3881 1.100 1.090 1.100 1.085 1.128 5,728,000 1.0970 -1.79%
2017-04-12 0 4.480 4.430 4.480 4.350 4.540 866,000 3,832,360 4.4254 1.120 1.107 1.120 1.087 1.135 3,464,000 1.1063 -0.67%
2017-04-11 0 4.510 4.470 4.510 4.470 4.640 831,000 3,773,460 4.5409 1.128 1.117 1.128 1.117 1.160 3,324,000 1.1352 -1.74%
2017-04-10 0 4.590 4.580 4.590 4.300 4.630 1,978,000 8,766,280 4.4319 1.148 1.145 1.148 1.075 1.158 7,912,000 1.1080 0.22%
2017-04-07 0 4.580 4.560 4.580 4.550 4.690 848,000 3,899,660 4.5987 1.145 1.140 1.145 1.138 1.173 3,392,000 1.1497 -1.93%
2017-04-06 0 4.670 4.650 4.670 4.650 4.770 1,760,000 8,253,060 4.6892 1.168 1.163 1.168 1.163 1.192 7,040,000 1.1723 -1.27%
2017-04-05 0 4.730 4.710 4.730 4.710 4.790 1,312,000 6,223,520 4.7435 1.183 1.178 1.183 1.178 1.197 5,248,000 1.1859 -0.84%
2017-04-03 0 4.770 4.730 4.770 4.720 4.810 992,000 4,719,330 4.7574 1.192 1.183 1.192 1.180 1.202 3,968,000 1.1893 0.00%
2017-03-31 0 4.770 4.760 4.770 4.730 4.840 1,294,000 6,179,760 4.7757 1.192 1.190 1.192 1.183 1.210 5,176,000 1.1939 -0.42%
2017-03-30 0 4.790 4.780 4.790 4.760 4.830 1,410,000 6,753,040 4.7894 1.197 1.195 1.197 1.190 1.207 5,640,000 1.1973 0.00%
2017-03-29 0 4.790 4.760 4.790 4.720 4.860 1,862,000 8,905,240 4.7826 1.197 1.190 1.197 1.180 1.215 7,448,000 1.1957 -0.83%
2017-03-28 0 4.830 4.810 4.830 4.790 4.940 1,969,000 9,523,180 4.8366 1.207 1.202 1.207 1.197 1.235 7,876,000 1.2091 -2.03%
2017-03-27 0 4.930 4.900 4.930 4.900 4.990 2,054,000 10,122,680 4.9283 1.232 1.225 1.232 1.225 1.247 8,216,000 1.2321 -0.80%
2017-03-24 0 4.970 4.940 4.970 4.930 4.990 1,788,000 8,869,200 4.9604 1.242 1.235 1.242 1.232 1.247 7,152,000 1.2401 0.00%
2017-03-23 0 4.970 4.950 4.970 4.920 5.030 2,210,000 10,969,840 4.9637 1.242 1.237 1.242 1.230 1.258 8,840,000 1.2409 0.20%
2017-03-22 0 4.960 4.960 4.990 4.920 5.030 2,166,000 10,776,460 4.9753 1.240 1.240 1.247 1.230 1.258 8,664,000 1.2438 -0.20%
2017-03-21 0 4.970 4.940 4.970 4.930 5.030 2,367,000 11,791,020 4.9814 1.242 1.235 1.242 1.232 1.258 9,468,000 1.2454 -0.80%
2017-03-20 0 5.010 4.990 5.010 4.980 5.030 2,120,000 10,601,080 5.0005 1.253 1.247 1.253 1.245 1.258 8,480,000 1.2501 0.00%
2017-03-17 0 5.010 5.000 5.020 5.000 5.060 1,816,000 9,112,600 5.0180 1.253 1.250 1.255 1.250 1.265 7,264,000 1.2545 -0.79%
2017-03-16 0 5.050 5.020 5.050 5.000 5.090 2,118,000 10,686,360 5.0455 1.263 1.255 1.263 1.250 1.273 8,472,000 1.2614 0.00%
2017-03-15 0 5.050 5.030 5.050 5.030 5.110 2,326,000 11,774,640 5.0622 1.263 1.258 1.263 1.258 1.278 9,304,000 1.2655 0.40%
2017-03-14 0 5.030 5.010 5.030 5.000 5.070 2,294,000 11,515,400 5.0198 1.258 1.253 1.258 1.250 1.268 9,176,000 1.2549 0.20%
2017-03-13 0 5.020 5.000 5.020 5.000 5.090 2,119,000 10,675,990 5.0382 1.255 1.250 1.255 1.250 1.273 8,476,000 1.2596 -1.18%
2017-03-10 0 5.080 5.060 5.080 5.050 5.100 2,341,000 11,862,330 5.0672 1.270 1.265 1.270 1.263 1.275 9,364,000 1.2668 -0.20%
2017-03-09 0 5.090 5.070 5.090 5.020 5.130 2,157,500 10,957,606 5.0788 1.273 1.268 1.273 1.255 1.283 8,630,000 1.2697 0.39%
2017-03-08 0 5.070 5.060 5.080 5.060 5.120 2,284,000 11,616,180 5.0859 1.268 1.265 1.270 1.265 1.280 9,136,000 1.2715 -0.59%
2017-03-07 0 5.100 5.080 5.100 5.050 5.170 2,376,000 12,139,500 5.1092 1.275 1.270 1.275 1.263 1.293 9,504,000 1.2773 -0.97%
2017-03-06 0 5.150 5.120 5.150 5.100 5.330 2,666,000 13,769,660 5.1649 1.288 1.280 1.288 1.275 1.332 10,664,000 1.2912 1.18%
2017-03-03 0 5.090 5.070 5.090 5.050 5.100 2,416,000 12,265,740 5.0769 1.273 1.268 1.273 1.263 1.275 9,664,000 1.2692 0.20%
2017-03-02 0 5.080 5.060 5.080 5.060 5.120 2,138,000 10,871,280 5.0848 1.270 1.265 1.270 1.265 1.280 8,552,000 1.2712 -0.20%
2017-03-01 0 5.090 5.080 5.090 5.080 5.140 2,366,090 12,040,513 5.0888 1.273 1.270 1.273 1.270 1.285 9,464,360 1.2722 -0.39%
2017-02-28 0 5.110 5.090 5.110 5.060 5.130 2,398,000 12,208,400 5.0911 1.278 1.273 1.278 1.265 1.283 9,592,000 1.2728 0.99%
2017-02-27 0 5.060 5.050 5.060 5.040 5.110 2,270,000 11,505,360 5.0684 1.265 1.263 1.265 1.260 1.278 9,080,000 1.2671 0.00%
2017-02-24 0 5.060 5.040 5.070 5.030 5.090 2,183,000 11,045,280 5.0597 1.265 1.260 1.268 1.258 1.273 8,732,000 1.2649 -0.59%
2017-02-23 0 5.090 5.070 5.090 5.060 5.110 2,032,000 10,318,760 5.0781 1.273 1.268 1.273 1.265 1.278 8,128,000 1.2695 0.20%
2017-02-22 0 5.080 5.070 5.080 5.020 5.100 2,561,000 12,988,820 5.0718 1.270 1.268 1.270 1.255 1.275 10,244,000 1.2679 0.00%
2017-02-21 0 5.080 5.050 5.080 5.050 5.120 2,220,000 11,272,780 5.0778 1.270 1.263 1.270 1.263 1.280 8,880,000 1.2695 -0.39%
2017-02-20 0 5.100 5.090 5.100 5.090 5.120 2,131,375 10,867,343 5.0987 1.275 1.273 1.275 1.273 1.280 8,525,500 1.2747 0.00%
2017-02-17 0 5.100 5.090 5.100 5.090 5.130 2,262,000 11,542,580 5.1028 1.275 1.273 1.275 1.273 1.283 9,048,000 1.2757 -0.20%
2017-02-16 0 5.110 5.080 5.110 5.080 5.140 2,102,000 10,717,640 5.0988 1.278 1.270 1.278 1.270 1.285 8,408,000 1.2747 0.20%
2017-02-15 0 5.100 5.090 5.100 5.080 5.140 2,334,000 11,906,360 5.1013 1.275 1.273 1.275 1.270 1.285 9,336,000 1.2753 0.39%
2017-02-14 0 5.080 5.060 5.080 5.040 5.150 2,444,100 12,393,562 5.0708 1.270 1.265 1.270 1.260 1.288 9,776,400 1.2677 0.20%
2017-02-13 0 5.070 5.060 5.070 4.960 5.100 2,774,000 14,025,340 5.0560 1.268 1.265 1.268 1.240 1.275 11,096,000 1.2640 2.22%
2017-02-10 0 4.960 4.940 4.960 4.920 4.990 2,531,625 12,554,642 4.9591 1.240 1.235 1.240 1.230 1.247 10,126,500 1.2398 0.81%
2017-02-09 0 4.920 4.900 4.920 4.900 5.000 2,582,000 12,712,880 4.9237 1.230 1.225 1.230 1.225 1.250 10,328,000 1.2309 -1.01%
2017-02-08 0 4.970 4.950 4.970 4.890 5.010 2,404,000 11,850,300 4.9294 1.242 1.237 1.242 1.222 1.253 9,616,000 1.2324 0.00%
2017-02-07 0 4.970 4.950 4.970 4.950 5.040 2,000,000 9,967,760 4.9839 1.242 1.237 1.242 1.237 1.260 8,000,000 1.2460 -1.19%
2017-02-06 0 5.030 5.000 5.030 4.980 5.140 2,218,000 11,223,400 5.0601 1.258 1.250 1.258 1.245 1.285 8,872,000 1.2650 -0.59%
2017-02-03 0 5.060 5.040 5.060 5.040 5.100 2,335,890 11,836,663 5.0673 1.265 1.260 1.265 1.260 1.275 9,343,560 1.2668 -0.39%
2017-02-02 0 5.080 5.070 5.080 5.050 5.100 2,178,000 11,050,680 5.0738 1.270 1.268 1.270 1.263 1.275 8,712,000 1.2684 0.20%
2017-02-01 0 5.070 5.070 5.080 5.050 5.110 1,838,000 9,310,960 5.0658 1.268 1.268 1.270 1.263 1.278 7,352,000 1.2665 -0.78%
2017-01-27 0 5.110 5.090 5.110 5.090 5.150 890,665 4,553,498 5.1125 1.278 1.273 1.278 1.273 1.288 3,562,660 1.2781 0.59%
2017-01-26 0 5.080 5.060 5.080 5.050 5.140 1,980,000 10,046,040 5.0738 1.270 1.265 1.270 1.263 1.285 7,920,000 1.2684 0.20%
2017-01-25 0 5.070 5.060 5.070 4.990 5.100 2,200,000 11,112,800 5.0513 1.268 1.265 1.268 1.247 1.275 8,800,000 1.2628 0.80%
2017-01-24 0 5.030 5.020 5.040 4.990 5.030 2,389,375 11,968,912 5.0092 1.258 1.255 1.260 1.247 1.258 9,557,500 1.2523 0.40%
2017-01-23 0 5.010 4.990 5.010 4.960 5.060 1,982,000 9,925,800 5.0080 1.253 1.247 1.253 1.240 1.265 7,928,000 1.2520 1.21%
2017-01-20 0 4.950 4.940 4.950 4.920 5.040 2,463,234 12,257,688 4.9763 1.237 1.235 1.237 1.230 1.260 9,852,936 1.2441 -0.80%
2017-01-19 0 4.990 4.980 4.990 4.960 5.060 2,156,000 10,815,340 5.0164 1.247 1.245 1.247 1.240 1.265 8,624,000 1.2541 0.60%
2017-01-18 0 4.960 4.950 4.960 4.930 5.020 3,080,000 15,301,240 4.9679 1.240 1.237 1.240 1.232 1.255 12,320,000 1.2420 -0.60%
2017-01-17 0 4.990 4.970 4.990 4.970 5.040 2,194,000 10,945,360 4.9888 1.247 1.242 1.247 1.242 1.260 8,776,000 1.2472 0.20%
2017-01-16 0 4.980 4.960 4.980 4.940 5.010 2,250,115 11,189,062 4.9727 1.245 1.240 1.245 1.235 1.253 9,000,460 1.2432 -0.80%
2017-01-13 0 5.020 5.000 5.020 4.950 5.040 2,120,000 10,624,140 5.0114 1.255 1.250 1.255 1.237 1.260 8,480,000 1.2528 0.00%
2017-01-12 0 5.020 5.000 5.020 4.990 5.040 2,456,000 12,315,180 5.0143 1.255 1.250 1.255 1.247 1.260 9,824,000 1.2536 0.00%
2017-01-11 0 5.020 5.000 5.020 4.990 5.110 2,722,000 13,684,640 5.0274 1.255 1.250 1.255 1.247 1.278 10,888,000 1.2569 0.20%
2017-01-10 0 5.010 4.990 5.010 4.990 5.120 2,402,000 12,147,280 5.0572 1.253 1.247 1.253 1.247 1.280 9,608,000 1.2643 -0.99%
2017-01-09 0 5.060 5.060 5.070 5.040 5.180 2,488,000 12,701,020 5.1049 1.265 1.265 1.268 1.260 1.295 9,952,000 1.2762 0.40%
2017-01-06 0 5.040 5.030 5.040 5.030 5.150 2,492,000 12,618,956 5.0638 1.260 1.258 1.260 1.258 1.288 9,968,000 1.2659 -1.37%
2017-01-05 0 5.110 5.090 5.110 5.080 5.230 2,833,300 14,496,932 5.1166 1.278 1.273 1.278 1.270 1.308 11,333,200 1.2792 -2.11%
2017-01-04 0 5.220 5.200 5.220 5.200 5.240 2,046,000 10,665,450 5.2128 1.305 1.300 1.305 1.300 1.310 8,184,000 1.3032 0.19%
2017-01-03 0 5.210 5.190 5.210 5.140 5.370 2,432,600 12,657,018 5.2031 1.303 1.298 1.303 1.285 1.342 9,730,400 1.3008 -2.62%
2016-12-30 0 5.350 5.320 5.350 5.060 5.390 3,467,761 18,262,643 5.2664 1.337 1.330 1.337 1.265 1.347 13,871,044 1.3166 7.00%
2016-12-29 0 5.000 4.990 5.000 4.940 5.010 2,806,000 13,944,100 4.9694 1.250 1.247 1.250 1.235 1.253 11,224,000 1.2423 0.60%
2016-12-28 0 4.970 4.960 4.970 4.970 5.030 2,772,000 13,861,700 5.0006 1.242 1.240 1.242 1.242 1.258 11,088,000 1.2502 -1.58%
2016-12-23 0 5.050 5.030 5.050 5.010 5.060 2,242,000 11,292,700 5.0369 1.263 1.258 1.263 1.253 1.265 8,968,000 1.2592 0.20%
2016-12-22 0 5.040 5.030 5.040 5.030 5.060 2,330,000 11,737,060 5.0374 1.260 1.258 1.260 1.258 1.265 9,320,000 1.2593 0.00%
2016-12-21 0 5.040 5.020 5.040 5.000 5.060 2,236,000 11,217,440 5.0167 1.260 1.255 1.260 1.250 1.265 8,944,000 1.2542 0.40%
2016-12-20 0 5.020 4.990 5.020 4.990 5.040 2,550,000 12,755,940 5.0023 1.255 1.247 1.255 1.247 1.260 10,200,000 1.2506 0.60%
2016-12-19 0 4.990 4.980 4.990 4.970 5.090 2,116,000 10,559,460 4.9903 1.247 1.245 1.247 1.242 1.273 8,464,000 1.2476 0.20%
2016-12-16 0 4.980 4.960 4.980 4.950 5.000 2,184,150 10,865,036 4.9745 1.245 1.240 1.245 1.237 1.250 8,736,600 1.2436 0.20%
2016-12-15 0 4.970 4.950 4.970 4.950 5.020 2,482,000 12,347,800 4.9749 1.242 1.237 1.242 1.237 1.255 9,928,000 1.2437 -0.60%
2016-12-14 0 5.000 4.970 5.000 4.830 5.040 3,198,000 15,899,900 4.9718 1.250 1.242 1.250 1.207 1.260 12,792,000 1.2430 1.01%
2016-12-13 0 4.950 4.940 4.950 4.870 5.040 2,612,000 12,963,600 4.9631 1.237 1.235 1.237 1.217 1.260 10,448,000 1.2408 1.85%
2016-12-12 0 4.860 4.850 4.860 4.790 4.880 3,412,000 16,481,620 4.8305 1.215 1.212 1.215 1.197 1.220 13,648,000 1.2076 0.41%
2016-12-09 0 4.840 4.820 4.840 4.810 4.870 2,584,000 12,488,740 4.8331 1.210 1.205 1.210 1.202 1.217 10,336,000 1.2083 -0.21%
2016-12-08 0 4.850 4.830 4.850 4.820 4.870 1,800,000 8,716,920 4.8427 1.212 1.207 1.212 1.205 1.217 7,200,000 1.2107 -0.21%
2016-12-07 0 4.860 4.850 4.860 4.820 4.910 2,208,000 10,761,260 4.8738 1.215 1.212 1.215 1.205 1.227 8,832,000 1.2184 1.25%
2016-12-06 0 4.800 4.790 4.800 4.760 4.820 2,144,375 10,272,750 4.7906 1.200 1.197 1.200 1.190 1.205 8,577,500 1.1976 0.63%
2016-12-05 0 4.770 4.760 4.770 4.750 4.850 1,972,000 9,420,540 4.7772 1.192 1.190 1.192 1.188 1.212 7,888,000 1.1943 -1.04%
2016-12-02 0 4.820 4.800 4.820 4.790 4.860 2,168,000 10,480,000 4.8339 1.205 1.200 1.205 1.197 1.215 8,672,000 1.2085 0.00%
2016-12-01 0 4.820 4.790 4.830 4.730 4.870 2,450,000 11,686,660 4.7701 1.205 1.197 1.207 1.183 1.217 9,800,000 1.1925 0.00%
2016-11-30 0 4.820 4.790 4.820 4.610 4.840 1,544,000 7,280,160 4.7151 1.205 1.197 1.205 1.153 1.210 6,176,000 1.1788 4.78%
2016-11-29 0 4.600 4.580 4.610 4.500 4.600 2,418,000 11,004,030 4.5509 1.150 1.145 1.153 1.125 1.150 9,672,000 1.1377 0.88%
2016-11-28 0 4.560 4.540 4.560 4.470 4.580 1,422,000 6,460,060 4.5429 1.140 1.135 1.140 1.117 1.145 5,688,000 1.1357 -0.22%
2016-11-25 0 4.570 4.550 4.570 4.420 4.600 1,950,000 8,758,920 4.4918 1.143 1.138 1.143 1.105 1.150 7,800,000 1.1229 1.78%
2016-11-24 0 4.490 4.440 4.500 4.210 4.500 3,508,000 15,229,880 4.3415 1.122 1.110 1.125 1.053 1.125 14,032,000 1.0854 1.13%
2016-11-23 0 4.440 4.410 4.440 4.400 4.550 2,104,000 9,385,310 4.4607 1.110 1.102 1.110 1.100 1.138 8,416,000 1.1152 -1.33%
2016-11-22 0 4.500 4.490 4.500 4.450 4.650 2,354,000 10,657,940 4.5276 1.125 1.122 1.125 1.112 1.163 9,416,000 1.1319 -2.81%
2016-11-21 0 4.630 4.620 4.640 4.620 4.820 2,012,000 9,462,280 4.7029 1.158 1.155 1.160 1.155 1.205 8,048,000 1.1757 -3.34%
2016-11-18 0 4.790 4.720 4.800 4.700 4.890 3,186,000 15,258,970 4.7894 1.197 1.180 1.200 1.175 1.222 12,744,000 1.1973 -1.84%
2016-11-17 0 4.880 4.850 4.880 4.790 4.980 2,118,487 10,352,511 4.8867 1.220 1.212 1.220 1.197 1.245 8,473,948 1.2217 -0.20%
2016-11-16 0 4.890 4.870 4.890 4.860 4.950 1,676,000 8,189,780 4.8865 1.222 1.217 1.222 1.215 1.237 6,704,000 1.2216 -1.01%
2016-11-15 0 4.940 4.930 4.940 4.900 5.060 2,290,000 11,352,200 4.9573 1.235 1.232 1.235 1.225 1.265 9,160,000 1.2393 -1.98%
2016-11-14 0 5.040 5.010 5.040 4.980 5.070 1,592,000 8,009,100 5.0308 1.260 1.253 1.260 1.245 1.268 6,368,000 1.2577 0.00%
2016-11-11 0 5.040 5.020 5.040 4.960 5.110 2,584,000 13,019,420 5.0385 1.260 1.255 1.260 1.240 1.278 10,336,000 1.2596 0.60%
2016-11-10 0 5.010 4.980 5.010 4.860 5.090 1,576,000 7,885,660 5.0036 1.253 1.245 1.253 1.215 1.273 6,304,000 1.2509 3.30%
2016-11-09 0 4.850 4.850 4.880 4.850 5.040 2,238,000 11,009,900 4.9195 1.212 1.212 1.220 1.212 1.260 8,952,000 1.2299 -3.19%
2016-11-08 0 5.010 5.000 5.020 4.960 5.070 1,036,500 5,191,715 5.0089 1.253 1.250 1.255 1.240 1.268 4,146,000 1.2522 -0.40%
2016-11-07 0 5.030 5.010 5.030 5.000 5.110 1,780,000 8,968,620 5.0386 1.258 1.253 1.258 1.250 1.278 7,120,000 1.2596 -0.20%
2016-11-04 0 5.040 5.030 5.040 5.010 5.060 1,660,000 8,357,200 5.0345 1.260 1.258 1.260 1.253 1.265 6,640,000 1.2586 0.20%
2016-11-03 0 5.030 5.010 5.030 5.010 5.080 1,436,000 7,227,640 5.0332 1.258 1.253 1.258 1.253 1.270 5,744,000 1.2583 0.20%
2016-11-02 0 5.020 5.000 5.020 4.990 5.080 1,684,000 8,436,460 5.0098 1.255 1.250 1.255 1.247 1.270 6,736,000 1.2524 -0.59%
2016-11-01 0 5.050 5.030 5.060 5.010 5.130 1,942,000 9,820,860 5.0571 1.263 1.258 1.265 1.253 1.283 7,768,000 1.2643 0.00%
2016-10-31 0 5.050 5.030 5.050 5.000 5.090 2,990,000 15,074,560 5.0417 1.263 1.258 1.263 1.250 1.273 11,960,000 1.2604 0.20%
2016-10-28 0 5.040 5.020 5.040 4.980 5.090 1,992,000 10,024,240 5.0322 1.260 1.255 1.260 1.245 1.273 7,968,000 1.2581 -0.98%
2016-10-27 0 5.090 5.070 5.090 5.020 5.140 2,006,000 10,167,580 5.0686 1.273 1.268 1.273 1.255 1.285 8,024,000 1.2671 -0.20%
2016-10-26 0 5.100 5.080 5.100 5.070 5.170 2,498,000 12,767,620 5.1111 1.275 1.270 1.275 1.268 1.293 9,992,000 1.2778 -1.16%
2016-10-25 0 5.160 5.150 5.160 5.040 5.210 3,164,000 16,124,920 5.0964 1.290 1.288 1.290 1.260 1.303 12,656,000 1.2741 0.19%
2016-10-24 0 5.150 5.130 5.150 5.110 5.210 2,824,000 14,567,340 5.1584 1.288 1.283 1.288 1.278 1.303 11,296,000 1.2896 0.39%
2016-10-20 0 5.130 5.120 5.130 5.110 5.190 1,940,000 9,990,290 5.1496 1.283 1.280 1.283 1.278 1.298 7,760,000 1.2874 -0.19%
2016-10-19 0 5.140 5.130 5.140 5.100 5.240 3,158,751 16,312,835 5.1643 1.285 1.283 1.285 1.275 1.310 12,635,004 1.2911 -1.53%
2016-10-18 0 5.220 5.200 5.220 5.200 5.320 2,938,000 15,434,260 5.2533 1.305 1.300 1.305 1.300 1.330 11,752,000 1.3133 -1.32%
2016-10-17 0 5.290 5.270 5.290 5.260 5.320 2,912,000 15,393,880 5.2864 1.322 1.317 1.322 1.315 1.330 11,648,000 1.3216 0.00%
2016-10-14 0 5.290 5.270 5.290 5.210 5.340 3,312,000 17,526,140 5.2917 1.322 1.317 1.322 1.303 1.335 13,248,000 1.3229 -0.19%
2016-10-13 0 5.300 5.280 5.300 5.240 5.350 3,190,000 16,913,510 5.3020 1.325 1.320 1.325 1.310 1.337 12,760,000 1.3255 0.95%
2016-10-12 0 5.250 5.230 5.260 5.210 5.320 3,132,000 16,465,160 5.2571 1.313 1.308 1.315 1.303 1.330 12,528,000 1.3143 0.57%
2016-10-11 0 5.220 5.210 5.220 5.190 5.280 3,010,000 15,714,850 5.2209 1.305 1.303 1.305 1.298 1.320 12,040,000 1.3052 0.19%
2016-10-07 0 5.210 5.200 5.210 5.190 5.360 2,280,000 11,977,180 5.2531 1.303 1.300 1.303 1.298 1.340 9,120,000 1.3133 -2.62%
2016-10-06 0 5.350 5.330 5.350 5.310 5.470 2,596,500 13,944,490 5.3705 1.337 1.332 1.337 1.327 1.367 10,386,000 1.3426 -1.65%
2016-10-05 0 5.440 5.420 5.440 5.380 5.480 2,474,005 13,478,026 5.4479 1.360 1.355 1.360 1.345 1.370 9,896,020 1.3620 -0.55%
2016-10-04 0 5.470 5.440 5.470 5.410 5.500 2,620,020 14,325,658 5.4678 1.367 1.360 1.367 1.352 1.375 10,480,080 1.3669 -0.36%
2016-10-03 0 5.490 5.470 5.490 5.450 5.550 2,702,000 14,835,900 5.4907 1.372 1.367 1.372 1.362 1.388 10,808,000 1.3727 0.00%
2016-09-30 0 5.490 5.480 5.490 5.380 5.510 3,004,000 16,378,580 5.4523 1.372 1.370 1.372 1.345 1.378 12,016,000 1.3631 0.18%
2016-09-29 0 5.480 5.480 5.490 5.330 5.510 3,592,500 19,439,815 5.4112 1.370 1.370 1.372 1.332 1.378 14,370,000 1.3528 3.01%
2016-09-28 0 5.320 5.300 5.320 5.310 5.380 3,185,527 17,040,357 5.3493 1.330 1.325 1.330 1.327 1.345 12,742,108 1.3373 -0.75%
2016-09-27 0 5.360 5.340 5.360 5.320 5.400 3,341,375 17,885,732 5.3528 1.340 1.335 1.340 1.330 1.350 13,365,500 1.3382 0.75%
2016-09-26 0 5.320 5.310 5.320 5.260 5.420 2,762,000 14,676,582 5.3138 1.330 1.327 1.330 1.315 1.355 11,048,000 1.3284 -1.66%
2016-09-23 0 5.410 5.390 5.410 5.380 5.470 2,248,000 12,203,080 5.4284 1.352 1.347 1.352 1.345 1.367 8,992,000 1.3571 -0.18%
2016-09-22 0 5.420 5.400 5.420 5.390 5.480 3,570,000 19,402,440 5.4349 1.355 1.350 1.355 1.347 1.370 14,280,000 1.3587 -0.73%
2016-09-21 0 5.460 5.450 5.470 5.290 5.470 3,692,000 19,714,240 5.3397 1.365 1.362 1.367 1.322 1.367 14,768,000 1.3349 1.87%
2016-09-20 0 5.360 5.360 5.370 5.340 5.460 3,164,000 17,003,990 5.3742 1.340 1.340 1.342 1.335 1.365 12,656,000 1.3436 -1.65%
2016-09-19 0 5.450 5.430 5.450 5.420 5.520 4,068,100 22,293,095 5.4800 1.362 1.357 1.362 1.355 1.380 16,272,400 1.3700 -1.09%
2016-09-15 0 5.510 5.500 5.510 5.150 5.510 5,254,500 28,182,942 5.3636 1.378 1.375 1.378 1.288 1.378 21,018,000 1.3409 7.20%
2016-09-14 0 5.140 5.130 5.140 5.030 5.170 10,293,095 51,976,373 5.0496 1.285 1.283 1.285 1.258 1.293 41,172,380 1.2624 -0.39%
2016-09-13 0 5.160 5.150 5.160 5.140 5.180 3,056,000 15,765,080 5.1587 1.290 1.288 1.290 1.285 1.295 12,224,000 1.2897 0.19%
2016-09-12 0 5.150 5.140 5.150 5.140 5.210 2,720,000 14,042,540 5.1627 1.288 1.285 1.288 1.285 1.303 10,880,000 1.2907 -1.15%
2016-09-09 0 5.210 5.200 5.210 5.170 5.250 3,298,000 17,188,300 5.2117 1.303 1.300 1.303 1.293 1.313 13,192,000 1.3029 0.97%
2016-09-08 0 5.160 5.150 5.170 5.100 5.200 3,832,500 19,694,605 5.1388 1.290 1.288 1.293 1.275 1.300 15,330,000 1.2847 -0.58%
2016-09-07 0 5.190 5.170 5.190 5.120 5.350 3,204,000 16,694,500 5.2105 1.298 1.293 1.298 1.280 1.337 12,816,000 1.3026 1.57%
2016-09-06 0 5.110 5.090 5.130 5.050 5.140 4,051,480 20,691,833 5.1072 1.278 1.273 1.283 1.263 1.285 16,205,920 1.2768 1.19%
2016-09-05 0 5.050 5.040 5.050 4.910 5.190 3,242,000 16,403,740 5.0598 1.263 1.260 1.263 1.227 1.298 12,968,000 1.2649 3.06%
2016-09-02 0 4.900 4.880 4.900 4.590 4.900 4,926,000 23,141,920 4.6979 1.225 1.220 1.225 1.148 1.225 19,704,000 1.1745 6.52%
2016-09-01 0 4.600 4.590 4.600 4.580 4.640 2,756,000 12,671,040 4.5976 1.150 1.148 1.150 1.145 1.160 11,024,000 1.1494 0.44%
2016-08-31 0 4.580 4.570 4.580 4.560 4.610 3,434,000 15,708,480 4.5744 1.145 1.143 1.145 1.140 1.153 13,736,000 1.1436 0.66%
2016-08-30 0 4.550 4.530 4.570 4.470 4.580 3,848,000 17,431,780 4.5301 1.138 1.133 1.143 1.117 1.145 15,392,000 1.1325 0.44%
2016-08-29 0 4.530 4.520 4.530 4.510 4.590 3,042,000 13,785,560 4.5317 1.133 1.130 1.133 1.128 1.148 12,168,000 1.1329 0.44%
2016-08-26 0 4.510 4.500 4.510 4.490 4.540 3,122,000 14,064,660 4.5050 1.128 1.125 1.128 1.122 1.135 12,488,000 1.1263 0.67%
2016-08-25 0 4.480 4.460 4.480 4.410 4.540 3,202,000 14,301,040 4.4663 1.120 1.115 1.120 1.102 1.135 12,808,000 1.1166 1.82%
2016-08-24 0 4.400 4.390 4.400 4.260 4.460 3,232,000 14,150,780 4.3783 1.100 1.097 1.100 1.065 1.115 12,928,000 1.0946 3.53%
2016-08-23 0 4.250 4.230 4.260 4.210 4.280 6,524,000 27,590,980 4.2292 1.063 1.058 1.065 1.053 1.070 26,096,000 1.0573 0.00%
2016-08-22 0 4.250 4.240 4.250 4.240 4.320 2,615,167 11,161,181 4.2679 1.063 1.060 1.063 1.060 1.080 10,460,668 1.0670 -0.23%
2016-08-19 0 4.260 4.250 4.260 4.250 4.340 2,478,000 10,617,040 4.2845 1.065 1.063 1.065 1.063 1.085 9,912,000 1.0711 -1.62%
2016-08-18 0 4.330 4.320 4.330 4.320 4.500 2,482,000 10,817,460 4.3584 1.082 1.080 1.082 1.080 1.125 9,928,000 1.0896 -0.46%
2016-08-17 0 4.350 4.340 4.350 4.310 4.400 2,086,000 9,052,600 4.3397 1.087 1.085 1.087 1.077 1.100 8,344,000 1.0849 0.93%
2016-08-16 0 4.310 4.310 4.320 4.290 4.380 4,236,000 18,340,660 4.3297 1.077 1.077 1.080 1.072 1.095 16,944,000 1.0824 -1.37%
2016-08-15 0 4.370 4.360 4.370 4.330 4.520 3,248,000 14,427,440 4.4419 1.092 1.090 1.092 1.082 1.130 12,992,000 1.1105 0.92%
2016-08-12 0 4.330 4.330 4.340 4.300 4.400 2,200,000 9,588,180 4.3583 1.082 1.082 1.085 1.075 1.100 8,800,000 1.0896 0.46%
2016-08-11 0 4.310 4.300 4.310 4.290 4.370 2,182,000 9,427,480 4.3206 1.077 1.075 1.077 1.072 1.092 8,728,000 1.0801 -0.69%
2016-08-10 0 4.340 4.330 4.340 4.330 4.390 1,992,000 8,698,680 4.3668 1.085 1.082 1.085 1.082 1.097 7,968,000 1.0917 -0.46%
2016-08-09 0 4.360 4.350 4.360 4.320 4.520 2,239,500 9,880,180 4.4118 1.090 1.087 1.090 1.080 1.130 8,958,000 1.1029 -2.02%
2016-08-08 0 4.450 4.430 4.450 4.420 4.590 2,186,000 9,794,820 4.4807 1.112 1.107 1.112 1.105 1.148 8,744,000 1.1202 -0.22%
2016-08-05 0 4.460 4.450 4.460 4.250 4.480 3,270,000 14,307,368 4.3753 1.115 1.112 1.115 1.063 1.120 13,080,000 1.0938 5.19%
2016-08-04 0 4.240 4.230 4.250 4.150 4.310 5,262,000 22,143,300 4.2082 1.060 1.058 1.063 1.038 1.077 21,048,000 1.0520 0.71%
2016-08-03 0 4.210 4.200 4.210 4.150 4.300 4,690,000 19,682,000 4.1966 1.053 1.050 1.053 1.038 1.075 18,760,000 1.0491 0.72%
2016-08-01 0 4.180 4.170 4.180 4.130 4.300 5,888,500 24,892,135 4.2272 1.045 1.043 1.045 1.033 1.075 23,554,000 1.0568 0.72%
2016-07-29 0 4.150 4.140 4.150 3.820 4.680 12,378,996 52,061,223 4.2056 1.038 1.035 1.038 0.955 1.170 49,515,984 1.0514 -6.74%
2016-07-28 0 4.450 4.380 4.450 2.720 4.910 9,445,000 39,787,880 4.2126 1.112 1.095 1.112 0.680 1.227 37,780,000 1.0531 -9.37%
2016-07-27 0 4.910 4.900 4.910 4.890 4.940 3,148,000 15,455,760 4.9097 1.227 1.225 1.227 1.222 1.235 12,592,000 1.2274 0.20%
2016-07-26 0 4.900 4.890 4.900 4.850 4.970 3,488,000 17,037,200 4.8845 1.225 1.222 1.225 1.212 1.242 13,952,000 1.2211 0.20%
2016-07-25 0 4.890 4.880 4.890 4.840 4.910 4,224,000 20,629,720 4.8839 1.222 1.220 1.222 1.210 1.227 16,896,000 1.2210 0.00%
2016-07-22 0 4.890 4.880 4.890 4.840 4.890 3,280,000 15,951,820 4.8634 1.222 1.220 1.222 1.210 1.222 13,120,000 1.2158 0.20%
2016-07-21 0 4.880 4.870 4.880 4.860 4.930 2,556,000 12,487,940 4.8857 1.220 1.217 1.220 1.215 1.232 10,224,000 1.2214 0.00%
2016-07-20 0 4.880 4.870 4.880 4.760 4.910 3,302,000 16,055,120 4.8622 1.220 1.217 1.220 1.190 1.227 13,208,000 1.2156 2.52%
2016-07-19 0 4.760 4.750 4.760 4.730 4.780 3,322,000 15,805,400 4.7578 1.190 1.188 1.190 1.183 1.195 13,288,000 1.1894 0.00%
2016-07-18 0 4.760 4.750 4.760 4.740 4.800 3,250,000 15,490,420 4.7663 1.190 1.188 1.190 1.185 1.200 13,000,000 1.1916 0.00%
2016-07-15 0 4.760 4.750 4.760 4.720 4.820 3,392,094 16,121,301 4.7526 1.190 1.188 1.190 1.180 1.205 13,568,376 1.1882 0.00%
2016-07-14 0 4.760 4.750 4.760 4.740 4.860 3,272,000 15,627,740 4.7762 1.190 1.188 1.190 1.185 1.215 13,088,000 1.1941 -0.21%
2016-07-13 0 4.770 4.750 4.770 4.750 4.810 3,552,000 16,981,480 4.7808 1.192 1.188 1.192 1.188 1.202 14,208,000 1.1952 -0.83%
2016-07-12 0 4.810 4.800 4.810 4.790 4.870 3,289,762 15,838,367 4.8144 1.202 1.200 1.202 1.197 1.217 13,159,048 1.2036 -0.21%
2016-07-11 0 4.820 4.810 4.820 4.790 4.860 3,664,100 17,638,692 4.8139 1.205 1.202 1.205 1.197 1.215 14,656,400 1.2035 -0.41%
2016-07-08 0 4.840 4.830 4.840 4.830 4.880 3,358,000 16,280,440 4.8483 1.210 1.207 1.210 1.207 1.220 13,432,000 1.2121 -0.62%
2016-07-07 0 4.870 4.860 4.870 4.760 4.900 4,032,000 19,539,820 4.8462 1.217 1.215 1.217 1.190 1.225 16,128,000 1.2115 2.53%
2016-07-06 0 4.750 4.740 4.750 4.660 4.760 3,714,000 17,507,420 4.7139 1.188 1.185 1.188 1.165 1.190 14,856,000 1.1785 1.71%
2016-07-05 0 4.670 4.660 4.670 4.650 4.700 3,538,000 16,528,560 4.6717 1.168 1.165 1.168 1.163 1.175 14,152,000 1.1679 -0.21%
2016-07-04 0 4.680 4.680 4.690 4.640 4.800 4,288,000 20,142,080 4.6973 1.170 1.170 1.173 1.160 1.200 17,152,000 1.1743 -2.50%
2016-06-30 0 4.800 4.780 4.800 4.780 4.910 3,244,000 15,676,080 4.8323 1.200 1.195 1.200 1.195 1.227 12,976,000 1.2081 -0.83%
2016-06-29 0 4.840 4.820 4.840 4.820 4.900 3,406,000 16,585,940 4.8696 1.210 1.205 1.210 1.205 1.225 13,624,000 1.2174 -1.02%
2016-06-28 0 4.890 4.880 4.890 4.860 4.950 2,926,875 14,316,057 4.8912 1.222 1.220 1.222 1.215 1.237 11,707,500 1.2228 0.41%
2016-06-27 0 4.870 4.870 4.880 4.620 4.870 3,616,000 17,147,640 4.7422 1.217 1.217 1.220 1.155 1.217 14,464,000 1.1855 5.18%
2016-06-24 0 4.630 4.620 4.630 4.570 4.840 5,757,625 27,168,696 4.7187 1.158 1.155 1.158 1.143 1.210 23,030,500 1.1797 -3.34%
2016-06-23 0 4.790 4.780 4.790 4.640 4.790 4,570,000 21,691,820 4.7466 1.197 1.195 1.197 1.160 1.197 18,280,000 1.1866 3.23%
2016-06-22 0 4.640 4.630 4.640 4.570 4.640 4,012,000 18,505,300 4.6125 1.160 1.158 1.160 1.143 1.160 16,048,000 1.1531 1.53%
2016-06-21 0 4.570 4.560 4.580 4.500 4.580 3,085,068 13,988,752 4.5343 1.143 1.140 1.145 1.125 1.145 12,340,272 1.1336 1.78%
2016-06-20 0 4.490 4.480 4.490 4.430 4.540 4,016,500 18,020,485 4.4866 1.122 1.120 1.122 1.107 1.135 16,066,000 1.1217 0.67%
2016-06-17 0 4.460 4.450 4.460 4.370 4.460 4,137,249 18,291,873 4.4213 1.115 1.112 1.115 1.092 1.115 16,548,996 1.1053 1.83%
2016-06-16 0 4.380 4.370 4.380 4.260 4.400 4,913,912 21,337,777 4.3423 1.095 1.092 1.095 1.065 1.100 19,655,648 1.0856 2.82%
2016-06-15 0 4.260 4.250 4.260 4.180 4.260 4,122,000 17,355,600 4.2105 1.065 1.063 1.065 1.045 1.065 16,488,000 1.0526 1.19%
2016-06-14 0 4.210 4.200 4.210 4.200 4.250 4,626,000 19,505,380 4.2165 1.053 1.050 1.053 1.050 1.063 18,504,000 1.0541 -0.94%
2016-06-13 0 4.250 4.230 4.250 4.240 4.330 5,086,000 21,726,710 4.2719 1.063 1.058 1.063 1.060 1.082 20,344,000 1.0680 -1.85%
2016-06-10 0 4.330 4.320 4.330 4.270 4.350 3,722,000 16,036,280 4.3085 1.082 1.080 1.082 1.067 1.087 14,888,000 1.0771 0.93%
2016-06-08 0 4.290 4.280 4.290 4.180 4.290 4,249,002 17,969,958 4.2292 1.072 1.070 1.072 1.045 1.072 16,996,008 1.0573 2.63%
2016-06-07 0 4.180 4.180 4.190 4.150 4.190 3,561,500 14,835,890 4.1656 1.045 1.045 1.048 1.038 1.048 14,246,000 1.0414 0.00%
2016-06-06 0 4.180 4.170 4.180 4.160 4.200 4,139,500 17,289,630 4.1767 1.045 1.043 1.045 1.040 1.050 16,558,000 1.0442 0.00%
2016-06-03 0 4.180 4.170 4.180 4.090 4.200 5,099,759 21,231,688 4.1633 1.045 1.043 1.045 1.023 1.050 20,399,036 1.0408 2.45%
2016-06-02 0 4.080 4.070 4.080 4.060 4.090 2,983,000 12,146,980 4.0721 1.020 1.018 1.020 1.015 1.023 11,932,000 1.0180 0.00%
2016-06-01 0 4.080 4.070 4.080 4.050 4.080 2,820,000 11,471,140 4.0678 1.020 1.018 1.020 1.013 1.020 11,280,000 1.0169 0.25%
2016-05-31 0 4.070 4.060 4.080 4.030 4.090 3,298,669 13,382,078 4.0568 1.018 1.015 1.020 1.008 1.023 13,194,676 1.0142 0.00%
2016-05-30 0 4.070 4.060 4.070 4.040 4.080 2,896,000 11,743,506 4.0551 1.018 1.015 1.018 1.010 1.020 11,584,000 1.0138 0.00%
2016-05-27 0 4.070 4.060 4.070 3.950 4.070 4,876,500 19,568,350 4.0128 1.018 1.015 1.018 0.988 1.018 19,506,000 1.0032 -0.25%
2016-05-26 0 4.080 4.070 4.080 4.050 4.100 4,174,125 16,999,085 4.0725 1.020 1.018 1.020 1.013 1.025 16,696,500 1.0181 0.49%
2016-05-25 0 4.060 4.060 4.070 3.960 4.090 4,840,500 19,489,380 4.0263 1.015 1.015 1.018 0.990 1.023 19,362,000 1.0066 2.01%
2016-05-24 0 3.980 3.970 3.980 3.940 3.980 3,490,000 13,821,200 3.9602 0.995 0.993 0.995 0.985 0.995 13,960,000 0.9901 0.51%
2016-05-23 0 3.960 3.950 3.960 3.910 3.960 2,362,000 9,285,180 3.9311 0.990 0.988 0.990 0.978 0.990 9,448,000 0.9828 0.25%
2016-05-20 0 3.950 3.940 3.950 3.930 3.970 2,800,000 11,056,720 3.9488 0.988 0.985 0.988 0.983 0.993 11,200,000 0.9872 0.00%
2016-05-19 0 3.950 3.940 3.950 3.910 3.960 3,116,000 12,256,320 3.9334 0.988 0.985 0.988 0.978 0.990 12,464,000 0.9833 0.25%
2016-05-18 0 3.940 3.930 3.950 3.890 3.950 3,298,875 12,933,108 3.9205 0.985 0.983 0.988 0.973 0.988 13,195,500 0.9801 0.25%
2016-05-17 0 3.930 3.910 3.930 3.900 3.950 2,556,000 10,001,380 3.9129 0.983 0.978 0.983 0.975 0.988 10,224,000 0.9782 0.00%
2016-05-16 0 3.930 3.920 3.930 3.900 3.950 2,802,000 10,997,980 3.9250 0.983 0.980 0.983 0.975 0.988 11,208,000 0.9813 0.26%
2016-05-13 0 3.920 3.900 3.920 3.900 3.940 2,822,000 11,050,300 3.9158 0.980 0.975 0.980 0.975 0.985 11,288,000 0.9789 -0.51%
2016-05-12 0 3.940 3.930 3.940 3.930 4.000 3,238,000 12,831,914 3.9629 0.985 0.983 0.985 0.983 1.000 12,952,000 0.9907 -0.25%
2016-05-11 0 3.950 3.940 3.950 3.840 3.950 3,731,250 14,601,653 3.9133 0.988 0.985 0.988 0.960 0.988 14,925,000 0.9783 2.60%
2016-05-10 0 3.850 3.840 3.850 3.660 3.870 3,042,000 11,419,618 3.7540 0.962 0.960 0.962 0.915 0.967 12,168,000 0.9385 4.90%
2016-05-09 0 3.670 3.660 3.680 3.570 3.710 3,296,000 12,015,466 3.6455 0.918 0.915 0.920 0.892 0.928 13,184,000 0.9114 3.09%
2016-05-06 0 3.560 3.550 3.560 3.500 3.560 10,602,000 37,289,180 3.5172 0.890 0.887 0.890 0.875 0.890 42,408,000 0.8793 0.56%
2016-05-05 0 3.540 3.510 3.540 3.510 3.550 4,302,000 15,212,860 3.5362 0.885 0.877 0.885 0.877 0.887 17,208,000 0.8841 -0.28%
2016-05-04 0 3.550 3.530 3.550 3.500 3.550 2,910,000 10,260,720 3.5260 0.887 0.882 0.887 0.875 0.887 11,640,000 0.8815 0.57%
2016-05-03 0 3.530 3.510 3.530 3.500 3.550 3,076,000 10,821,920 3.5182 0.882 0.877 0.882 0.875 0.887 12,304,000 0.8795 -0.28%
2016-04-29 0 3.540 3.530 3.540 3.530 3.590 3,034,000 10,767,620 3.5490 0.885 0.882 0.885 0.882 0.897 12,136,000 0.8872 -1.12%
2016-04-28 0 3.580 3.560 3.580 3.550 3.630 3,128,000 11,168,940 3.5706 0.895 0.890 0.895 0.887 0.908 12,512,000 0.8927 -0.28%
2016-04-27 0 3.590 3.580 3.590 3.480 3.590 3,344,000 11,806,220 3.5306 0.897 0.895 0.897 0.870 0.897 13,376,000 0.8826 0.84%
2016-04-26 0 3.560 3.550 3.560 3.490 3.610 6,695,062 23,598,506 3.5248 0.890 0.887 0.890 0.873 0.902 26,780,248 0.8812 -1.11%
2016-04-25 0 3.600 3.590 3.600 3.590 3.690 2,668,000 9,711,280 3.6399 0.900 0.897 0.900 0.897 0.923 10,672,000 0.9100 -2.44%
2016-04-22 0 3.690 3.680 3.690 3.640 3.840 3,734,000 13,886,320 3.7189 0.923 0.920 0.923 0.910 0.960 14,936,000 0.9297 -4.40%
2016-04-21 0 3.860 3.850 3.860 3.850 3.960 2,588,315 10,124,271 3.9115 0.965 0.962 0.965 0.962 0.990 10,353,260 0.9779 -2.03%
2016-04-20 0 3.940 3.930 3.940 3.890 3.950 2,487,408 9,769,460 3.9276 0.985 0.983 0.985 0.973 0.988 9,949,632 0.9819 0.25%
2016-04-19 0 3.930 3.910 3.930 3.900 3.950 2,600,000 10,200,660 3.9233 0.983 0.978 0.983 0.975 0.988 10,400,000 0.9808 0.26%
2016-04-18 0 3.920 3.910 3.920 3.880 3.920 2,838,000 11,070,480 3.9008 0.980 0.978 0.980 0.970 0.980 11,352,000 0.9752 -0.25%
2016-04-15 0 3.930 3.920 3.930 3.910 3.980 3,410,000 13,447,240 3.9435 0.983 0.980 0.983 0.978 0.995 13,640,000 0.9859 -0.76%
2016-04-14 0 3.960 3.950 3.960 3.940 4.000 2,424,000 9,620,740 3.9690 0.990 0.988 0.990 0.985 1.000 9,696,000 0.9922 -0.50%
2016-04-13 0 3.980 3.970 3.990 3.950 4.030 3,740,000 14,930,240 3.9920 0.995 0.993 0.998 0.988 1.008 14,960,000 0.9980 0.25%
2016-04-12 0 3.970 3.960 3.970 3.950 3.980 2,710,000 10,739,140 3.9628 0.993 0.990 0.993 0.988 0.995 10,840,000 0.9907 0.00%
2016-04-11 0 3.970 3.960 3.970 3.940 4.000 2,532,000 10,055,660 3.9714 0.993 0.990 0.993 0.985 1.000 10,128,000 0.9929 0.51%
2016-04-08 0 3.950 3.940 3.950 3.930 3.960 2,581,531 10,180,875 3.9437 0.988 0.985 0.988 0.983 0.990 10,326,124 0.9859 -0.25%
2016-04-07 0 3.960 3.960 3.970 3.940 3.990 2,937,000 11,638,320 3.9627 0.990 0.990 0.993 0.985 0.998 11,748,000 0.9907 0.51%
2016-04-06 0 3.940 3.930 3.940 3.880 3.970 2,926,000 11,530,100 3.9406 0.985 0.983 0.985 0.970 0.993 11,704,000 0.9851 -0.51%
2016-04-05 0 3.960 3.940 3.960 3.950 4.030 2,866,000 11,396,030 3.9763 0.990 0.985 0.990 0.988 1.008 11,464,000 0.9941 -1.25%
2016-04-01 0 4.010 4.000 4.010 3.970 4.030 3,882,000 15,537,850 4.0025 1.003 1.000 1.003 0.993 1.008 15,528,000 1.0006 0.25%
2016-03-31 0 4.000 3.990 4.000 3.950 4.030 4,766,000 19,026,192 3.9921 1.000 0.998 1.000 0.988 1.008 19,064,000 0.9980 0.50%
2016-03-30 0 3.980 3.960 3.980 3.910 3.990 4,574,562 18,076,025 3.9514 0.995 0.990 0.995 0.978 0.998 18,298,248 0.9879 1.79%
2016-03-29 0 3.910 3.890 3.910 3.700 3.920 7,585,103 29,299,246 3.8627 0.978 0.973 0.978 0.925 0.980 30,340,412 0.9657 5.68%
2016-03-24 0 3.700 3.690 3.700 3.660 3.720 3,538,000 13,048,540 3.6881 0.925 0.923 0.925 0.915 0.930 14,152,000 0.9220 -0.80%
2016-03-23 0 3.730 3.720 3.730 3.700 3.750 3,306,000 12,293,600 3.7186 0.933 0.930 0.933 0.925 0.937 13,224,000 0.9296 0.00%
2016-03-22 0 3.730 3.720 3.730 3.690 3.730 3,012,000 11,180,700 3.7121 0.933 0.930 0.933 0.923 0.933 12,048,000 0.9280 0.00%
2016-03-21 0 3.730 3.720 3.730 3.690 3.750 2,892,000 10,763,720 3.7219 0.933 0.930 0.933 0.923 0.937 11,568,000 0.9305 0.00%
2016-03-18 0 3.730 3.710 3.730 3.590 3.740 3,328,000 12,212,700 3.6697 0.933 0.928 0.933 0.897 0.935 13,312,000 0.9174 3.61%
2016-03-17 0 3.600 3.590 3.600 3.520 3.620 3,252,000 11,620,140 3.5732 0.900 0.897 0.900 0.880 0.905 13,008,000 0.8933 1.98%
2016-03-16 0 3.530 3.520 3.540 3.420 3.540 3,556,000 12,310,260 3.4618 0.882 0.880 0.885 0.855 0.885 14,224,000 0.8655 2.32%
2016-03-15 0 3.450 3.440 3.450 3.310 3.450 1,836,000 6,189,940 3.3714 0.863 0.860 0.863 0.827 0.863 7,344,000 0.8429 2.68%
2016-03-14 0 3.360 3.350 3.360 3.340 3.370 1,414,000 4,737,780 3.3506 0.840 0.837 0.840 0.835 0.842 5,656,000 0.8377 0.00%
2016-03-11 0 3.360 3.350 3.360 3.270 3.360 1,767,537 5,828,439 3.2975 0.840 0.837 0.840 0.817 0.840 7,070,148 0.8244 1.82%
2016-03-10 0 3.300 3.290 3.300 3.280 3.330 1,320,000 4,361,220 3.3040 0.825 0.822 0.825 0.820 0.832 5,280,000 0.8260 -0.60%
2016-03-09 0 3.320 3.310 3.320 3.290 3.330 1,164,000 3,860,420 3.3165 0.830 0.827 0.830 0.822 0.832 4,656,000 0.8291 -0.30%
2016-03-08 0 3.330 3.320 3.330 3.280 3.340 1,434,000 4,759,840 3.3193 0.832 0.830 0.832 0.820 0.835 5,736,000 0.8298 0.00%
2016-03-07 0 3.330 3.320 3.330 3.310 3.400 1,194,346 3,987,574 3.3387 0.832 0.830 0.832 0.827 0.850 4,777,384 0.8347 -0.89%
2016-03-04 0 3.360 3.350 3.360 3.200 3.360 3,154,000 10,322,820 3.2729 0.840 0.837 0.840 0.800 0.840 12,616,000 0.8182 5.00%
2016-03-03 0 3.200 3.190 3.200 3.180 3.200 1,272,000 4,056,920 3.1894 0.800 0.798 0.800 0.795 0.800 5,088,000 0.7974 0.31%
2016-03-02 0 3.190 3.180 3.190 3.170 3.250 1,486,000 4,748,660 3.1956 0.798 0.795 0.798 0.793 0.812 5,944,000 0.7989 0.63%
2016-03-01 0 3.170 3.170 3.180 3.120 3.200 2,320,000 7,335,620 3.1619 0.793 0.793 0.795 0.780 0.800 9,280,000 0.7905 -0.94%
2016-02-29 0 3.200 3.190 3.200 3.180 3.270 1,010,000 3,227,360 3.1954 0.800 0.798 0.800 0.795 0.817 4,040,000 0.7989 0.00%
2016-02-26 0 3.200 3.190 3.200 3.180 3.230 1,246,000 3,994,400 3.2058 0.800 0.798 0.800 0.795 0.808 4,984,000 0.8014 0.31%
2016-02-25 0 3.190 3.180 3.190 3.170 3.250 1,276,000 4,077,600 3.1956 0.798 0.795 0.798 0.793 0.812 5,104,000 0.7989 -0.93%
2016-02-24 0 3.220 3.210 3.220 3.200 3.240 1,190,000 3,822,680 3.2123 0.805 0.803 0.805 0.800 0.810 4,760,000 0.8031 0.31%
2016-02-23 0 3.210 3.200 3.210 3.200 3.280 1,382,000 4,459,300 3.2267 0.803 0.800 0.803 0.800 0.820 5,528,000 0.8067 0.31%
2016-02-22 0 3.200 3.190 3.200 3.120 3.200 1,603,000 5,052,910 3.1522 0.800 0.798 0.800 0.780 0.800 6,412,000 0.7880 1.59%
2016-02-19 0 3.150 3.140 3.150 3.130 3.150 802,000 2,517,980 3.1396 0.788 0.785 0.788 0.783 0.788 3,208,000 0.7849 0.32%
2016-02-18 0 3.140 3.130 3.140 3.120 3.170 938,000 2,945,280 3.1400 0.785 0.783 0.785 0.780 0.793 3,752,000 0.7850 0.96%
2016-02-17 0 3.110 3.100 3.120 3.090 3.220 1,790,000 5,599,380 3.1281 0.777 0.775 0.780 0.772 0.805 7,160,000 0.7820 -3.12%
2016-02-16 0 3.210 3.200 3.220 3.200 3.280 990,000 3,205,320 3.2377 0.803 0.800 0.805 0.800 0.820 3,960,000 0.8094 0.00%
2016-02-15 0 3.210 3.200 3.220 3.000 3.220 1,276,000 4,044,260 3.1695 0.803 0.800 0.805 0.750 0.805 5,104,000 0.7924 1.26%
2016-02-12 0 3.170 3.160 3.170 3.150 3.360 1,106,000 3,533,380 3.1947 0.793 0.790 0.793 0.788 0.840 4,424,000 0.7987 -4.80%
2016-02-11 0 3.330 3.330 3.340 3.100 3.340 967,000 3,132,220 3.2391 0.832 0.832 0.835 0.775 0.835 3,868,000 0.8098 1.22%
2016-02-05 0 3.290 3.280 3.290 3.230 3.290 1,092,000 3,557,760 3.2580 0.822 0.820 0.822 0.808 0.822 4,368,000 0.8145 1.54%
2016-02-04 0 3.240 3.230 3.240 3.110 3.240 1,756,000 5,549,200 3.1601 0.810 0.808 0.810 0.777 0.810 7,024,000 0.7900 3.85%
2016-02-03 0 3.120 3.110 3.120 2.980 3.120 1,733,097 5,311,576 3.0648 0.780 0.777 0.780 0.745 0.780 6,932,388 0.7662 0.97%
2016-02-02 0 3.090 3.070 3.090 3.040 3.130 1,270,000 3,894,680 3.0667 0.772 0.767 0.772 0.760 0.783 5,080,000 0.7667 0.98%
2016-02-01 0 3.060 3.060 3.070 3.030 3.130 1,278,000 3,902,780 3.0538 0.765 0.765 0.767 0.757 0.783 5,112,000 0.7635 0.00%
2016-01-29 0 3.060 3.050 3.060 3.020 3.090 1,612,000 4,929,200 3.0578 0.765 0.762 0.765 0.755 0.772 6,448,000 0.7645 0.99%
2016-01-28 0 3.030 3.020 3.030 3.000 3.060 1,128,000 3,414,980 3.0275 0.757 0.755 0.757 0.750 0.765 4,512,000 0.7569 -0.98%
2016-01-27 0 3.060 3.050 3.060 3.000 3.070 1,542,000 4,686,620 3.0393 0.765 0.762 0.765 0.750 0.767 6,168,000 0.7598 0.66%
2016-01-26 0 3.040 3.000 3.040 3.000 3.090 2,248,000 6,836,180 3.0410 0.760 0.750 0.760 0.750 0.772 8,992,000 0.7603 -0.33%
2016-01-25 0 3.050 3.020 3.050 2.990 3.090 1,132,000 3,432,080 3.0319 0.762 0.755 0.762 0.748 0.772 4,528,000 0.7580 0.00%
2016-01-22 0 3.050 3.040 3.050 2.940 3.070 1,984,125 5,951,691 2.9997 0.762 0.760 0.762 0.735 0.767 7,936,500 0.7499 3.39%
2016-01-21 0 2.950 2.950 2.970 2.900 2.980 1,956,000 5,748,834 2.9391 0.738 0.738 0.743 0.725 0.745 7,824,000 0.7348 0.00%
2016-01-20 0 2.950 2.950 2.960 2.910 3.080 3,522,000 10,426,266 2.9603 0.738 0.738 0.740 0.728 0.770 14,088,000 0.7401 -4.22%
2016-01-19 0 3.080 3.060 3.090 3.000 3.090 2,026,000 6,173,680 3.0472 0.770 0.765 0.772 0.750 0.772 8,104,000 0.7618 0.98%
2016-01-18 0 3.050 3.040 3.050 2.980 3.070 2,010,000 6,058,360 3.0141 0.762 0.760 0.762 0.745 0.767 8,040,000 0.7535 0.33%
2016-01-15 0 3.040 3.020 3.040 3.010 3.070 1,822,000 5,542,314 3.0419 0.760 0.755 0.760 0.752 0.767 7,288,000 0.7605 0.00%
2016-01-14 0 3.040 3.040 3.050 3.000 3.070 2,242,000 6,793,820 3.0302 0.760 0.760 0.762 0.750 0.767 8,968,000 0.7576 -0.98%
2016-01-13 0 3.070 3.060 3.070 3.000 3.070 1,366,067 4,123,837 3.0188 0.767 0.765 0.767 0.750 0.767 5,464,268 0.7547 2.33%
2016-01-12 0 3.000 2.990 3.010 2.960 3.030 1,211,250 3,629,235 2.9963 0.750 0.748 0.752 0.740 0.757 4,845,000 0.7491 0.67%
2016-01-11 0 2.980 2.970 2.990 2.940 3.110 2,459,125 7,340,407 2.9850 0.745 0.743 0.748 0.735 0.777 9,836,500 0.7462 -4.18%
2016-01-08 0 3.110 3.100 3.110 2.990 3.110 2,598,000 7,875,060 3.0312 0.777 0.775 0.777 0.748 0.777 10,392,000 0.7578 3.67%
2016-01-07 0 3.000 3.000 3.010 2.990 3.120 2,724,000 8,211,800 3.0146 0.750 0.750 0.752 0.748 0.780 10,896,000 0.7537 -4.15%
2016-01-06 0 3.130 3.120 3.130 3.000 3.170 2,096,000 6,501,900 3.1021 0.783 0.780 0.783 0.750 0.793 8,384,000 0.7755 0.32%
2016-01-05 0 3.120 3.090 3.130 3.070 3.140 1,748,000 5,429,320 3.1060 0.780 0.772 0.783 0.767 0.785 6,992,000 0.7765 0.32%
2016-01-04 0 3.110 3.080 3.110 3.050 3.240 2,888,000 9,110,540 3.1546 0.777 0.770 0.777 0.762 0.810 11,552,000 0.7887 -4.31%
2015-12-31 0 3.250 3.240 3.250 3.180 3.250 1,158,000 3,720,700 3.2130 0.812 0.810 0.812 0.795 0.812 4,632,000 0.8033 2.20%
2015-12-30 0 3.180 3.180 3.190 3.150 3.200 1,356,500 4,299,345 3.1694 0.795 0.795 0.798 0.788 0.800 5,426,000 0.7924 0.95%
2015-12-29 0 3.150 3.140 3.150 3.080 3.180 1,656,000 5,208,420 3.1452 0.788 0.785 0.788 0.770 0.795 6,624,000 0.7863 0.00%
2015-12-28 0 3.150 3.140 3.150 3.100 3.190 1,634,000 5,129,300 3.1391 0.788 0.785 0.788 0.775 0.798 6,536,000 0.7848 0.00%
2015-12-24 0 3.150 3.140 3.150 3.090 3.150 1,064,000 3,307,440 3.1085 0.788 0.785 0.788 0.772 0.788 4,256,000 0.7771 1.61%
2015-12-23 0 3.100 3.090 3.100 3.050 3.100 1,802,000 5,537,280 3.0729 0.775 0.772 0.775 0.762 0.775 7,208,000 0.7682 0.98%
2015-12-22 0 3.070 3.060 3.070 3.030 3.070 1,968,000 6,003,220 3.0504 0.767 0.765 0.767 0.757 0.767 7,872,000 0.7626 1.66%
2015-12-21 0 3.020 3.010 3.030 2.980 3.050 1,320,000 3,988,420 3.0215 0.755 0.752 0.757 0.745 0.762 5,280,000 0.7554 0.67%
2015-12-18 0 3.000 3.000 3.060 3.000 3.060 2,016,000 6,103,140 3.0274 0.750 0.750 0.765 0.750 0.765 8,064,000 0.7568 -1.96%
2015-12-17 0 3.060 3.010 3.060 3.010 3.080 1,276,000 3,893,560 3.0514 0.765 0.752 0.765 0.752 0.770 5,104,000 0.7628 0.99%
2015-12-16 0 3.030 2.990 3.030 2.960 3.040 2,206,000 6,643,330 3.0115 0.757 0.748 0.757 0.740 0.760 8,824,000 0.7529 1.34%
2015-12-15 0 2.990 2.990 3.000 2.990 3.070 1,946,000 5,880,660 3.0219 0.748 0.748 0.750 0.748 0.767 7,784,000 0.7555 -1.64%
2015-12-14 0 3.040 3.010 3.050 2.990 3.090 1,333,091 4,041,038 3.0313 0.760 0.752 0.762 0.748 0.772 5,332,364 0.7578 0.66%
2015-12-11 0 3.020 2.990 3.030 2.990 3.090 2,124,000 6,467,600 3.0450 0.755 0.748 0.757 0.748 0.772 8,496,000 0.7613 -1.95%
2015-12-10 0 3.080 3.050 3.080 3.030 3.120 1,500,000 4,623,200 3.0821 0.770 0.762 0.770 0.757 0.780 6,000,000 0.7705 0.98%
2015-12-09 0 3.050 3.050 3.060 2.970 3.080 1,538,000 4,638,160 3.0157 0.762 0.762 0.765 0.743 0.770 6,152,000 0.7539 0.00%
2015-12-08 0 3.050 3.040 3.070 3.040 3.150 1,802,000 5,543,080 3.0761 0.762 0.760 0.767 0.760 0.788 7,208,000 0.7690 -0.97%
2015-12-07 0 3.080 3.080 3.100 3.080 3.150 1,457,375 4,543,093 3.1173 0.770 0.770 0.775 0.770 0.788 5,829,500 0.7793 0.00%
2015-12-04 0 3.080 3.050 3.080 3.030 3.120 1,538,000 4,731,100 3.0761 0.770 0.762 0.770 0.757 0.780 6,152,000 0.7690 0.33%
2015-12-03 0 3.070 3.040 3.070 3.040 3.170 2,752,000 8,471,300 3.0782 0.767 0.760 0.767 0.760 0.793 11,008,000 0.7696 -2.54%
2015-12-02 0 3.150 3.130 3.150 3.120 3.270 1,167,000 3,697,670 3.1685 0.788 0.783 0.788 0.780 0.817 4,668,000 0.7921 -2.17%
2015-12-01 0 3.220 3.190 3.230 3.180 3.380 2,020,000 6,562,314 3.2487 0.805 0.798 0.808 0.795 0.845 8,080,000 0.8122 -4.73%
2015-11-30 0 3.380 3.350 3.390 3.340 3.420 1,486,000 5,028,080 3.3836 0.845 0.837 0.848 0.835 0.855 5,944,000 0.8459 0.00%
2015-11-27 0 3.380 3.370 3.380 3.320 3.480 2,182,000 7,455,940 3.4170 0.845 0.842 0.845 0.830 0.870 8,728,000 0.8543 -1.46%
2015-11-26 0 3.430 3.430 3.450 3.170 3.460 2,412,000 8,075,060 3.3479 0.858 0.858 0.863 0.793 0.865 9,648,000 0.8370 7.19%
2015-11-25 0 3.200 3.200 3.220 3.110 3.220 1,792,000 5,684,660 3.1722 0.800 0.800 0.805 0.777 0.805 7,168,000 0.7931 1.91%
2015-11-24 0 3.140 3.110 3.140 3.070 3.140 1,784,000 5,523,440 3.0961 0.785 0.777 0.785 0.767 0.785 7,136,000 0.7740 0.00%
2015-11-23 0 3.140 3.130 3.140 3.100 3.150 1,624,611 5,079,715 3.1267 0.785 0.783 0.785 0.775 0.788 6,498,444 0.7817 -0.63%
2015-11-20 0 3.160 3.130 3.160 3.120 3.160 1,318,000 4,139,100 3.1404 0.790 0.783 0.790 0.780 0.790 5,272,000 0.7851 -0.32%
2015-11-19 0 3.170 3.130 3.170 3.110 3.180 1,956,000 6,157,920 3.1482 0.793 0.783 0.793 0.777 0.795 7,824,000 0.7871 0.63%
2015-11-18 0 3.150 3.120 3.150 3.100 3.170 1,266,000 3,962,280 3.1298 0.788 0.780 0.788 0.775 0.793 5,064,000 0.7824 0.00%
2015-11-17 0 3.150 3.120 3.170 3.110 3.310 1,050,500 3,325,960 3.1661 0.788 0.780 0.793 0.777 0.827 4,202,000 0.7915 0.64%
2015-11-16 0 3.130 3.110 3.130 3.080 3.180 1,047,000 3,264,670 3.1181 0.783 0.777 0.783 0.770 0.795 4,188,000 0.7795 0.64%
2015-11-13 0 3.110 3.100 3.110 3.070 3.150 822,000 2,549,360 3.1014 0.777 0.775 0.777 0.767 0.788 3,288,000 0.7754 -1.27%
2015-11-12 0 3.150 3.120 3.150 3.120 3.220 1,290,000 4,096,240 3.1754 0.788 0.780 0.788 0.780 0.805 5,160,000 0.7938 0.64%
2015-11-11 0 3.130 3.090 3.130 3.090 3.230 1,742,000 5,506,740 3.1612 0.783 0.772 0.783 0.772 0.808 6,968,000 0.7903 -2.19%
2015-11-10 0 3.200 3.190 3.200 3.110 3.250 1,116,000 3,529,260 3.1624 0.800 0.798 0.800 0.777 0.812 4,464,000 0.7906 -0.31%
2015-11-09 0 3.210 3.200 3.210 3.200 3.390 1,436,000 4,742,800 3.3028 0.803 0.800 0.803 0.800 0.848 5,744,000 0.8257 -5.03%
2015-11-06 0 3.380 3.360 3.380 3.290 3.410 1,414,000 4,769,780 3.3733 0.845 0.840 0.845 0.822 0.853 5,656,000 0.8433 0.60%
2015-11-05 0 3.360 3.350 3.370 3.330 3.480 1,604,000 5,424,000 3.3815 0.840 0.837 0.842 0.832 0.870 6,416,000 0.8454 -3.45%
2015-11-04 0 3.480 3.470 3.480 3.380 3.510 1,104,000 3,843,260 3.4812 0.870 0.868 0.870 0.845 0.877 4,416,000 0.8703 2.65%
2015-11-03 0 3.390 3.380 3.390 3.330 3.430 440,000 1,497,780 3.4040 0.848 0.845 0.848 0.832 0.858 1,760,000 0.8510 -0.59%
2015-11-02 0 3.410 3.400 3.440 3.370 3.510 506,000 1,736,700 3.4322 0.853 0.850 0.860 0.842 0.877 2,024,000 0.8581 0.29%
2015-10-30 0 3.400 3.400 3.410 3.300 3.490 596,000 2,026,440 3.4001 0.850 0.850 0.853 0.825 0.873 2,384,000 0.8500 -2.30%
2015-10-29 0 3.480 3.480 3.510 3.470 3.650 1,190,000 4,260,140 3.5799 0.870 0.870 0.877 0.868 0.913 4,760,000 0.8950 -3.33%
2015-10-28 0 3.600 3.590 3.600 3.490 3.710 4,428,000 15,884,300 3.5872 0.900 0.897 0.900 0.873 0.928 17,712,000 0.8968 -3.23%
2015-10-27 0 3.720 3.720 3.740 3.720 3.800 1,218,000 4,563,760 3.7469 0.930 0.930 0.935 0.930 0.950 4,872,000 0.9367 -0.27%
2015-10-26 0 3.730 3.730 3.740 3.570 3.730 1,144,000 4,157,040 3.6338 0.933 0.933 0.935 0.892 0.933 4,576,000 0.9084 3.61%
2015-10-23 0 3.600 3.590 3.600 3.470 3.630 1,666,000 5,981,760 3.5905 0.900 0.897 0.900 0.868 0.908 6,664,000 0.8976 1.69%
2015-10-22 0 3.540 3.530 3.540 3.420 3.640 1,873,000 6,682,590 3.5679 0.885 0.882 0.885 0.855 0.910 7,492,000 0.8920 0.85%
2015-10-20 0 3.510 3.510 3.520 3.200 3.530 3,628,500 12,560,490 3.4616 0.877 0.877 0.880 0.800 0.882 14,514,000 0.8654 5.72%
2015-10-19 0 3.320 3.330 3.350 3.180 3.420 1,436,874 4,698,634 3.2700 0.830 0.832 0.837 0.795 0.855 5,747,496 0.8175 3.43%
2015-10-16 0 3.210 3.210 3.250 2.980 3.290 2,008,000 6,246,640 3.1109 0.803 0.803 0.812 0.745 0.822 8,032,000 0.7777 7.36%
2015-10-15 0 2.990 2.960 3.000 2.950 2.990 236,000 701,240 2.9714 0.748 0.740 0.750 0.738 0.748 944,000 0.7428 1.70%
2015-10-14 0 2.940 2.940 2.960 2.920 2.980 778,000 2,295,600 2.9506 0.735 0.735 0.740 0.730 0.745 3,112,000 0.7377 0.00%
2015-10-13 0 2.940 2.940 2.950 2.920 2.970 512,000 1,508,360 2.9460 0.735 0.735 0.738 0.730 0.743 2,048,000 0.7365 0.68%
2015-10-12 0 2.920 2.920 2.950 2.920 2.990 572,000 1,697,780 2.9681 0.730 0.730 0.738 0.730 0.748 2,288,000 0.7420 -1.68%
2015-10-09 0 2.970 2.960 3.000 2.970 3.030 506,000 1,510,700 2.9856 0.743 0.740 0.750 0.743 0.757 2,024,000 0.7464 1.02%
2015-10-08 0 2.940 2.910 2.950 2.900 2.960 588,000 1,722,820 2.9300 0.735 0.728 0.738 0.725 0.740 2,352,000 0.7325 -0.34%
2015-10-07 0 2.950 2.930 2.960 2.890 2.950 352,000 1,035,040 2.9405 0.738 0.733 0.740 0.723 0.738 1,408,000 0.7351 1.72%
2015-10-06 0 2.900 2.900 2.960 2.810 2.950 800,000 2,323,540 2.9044 0.725 0.725 0.740 0.702 0.738 3,200,000 0.7261 -0.68%
2015-10-05 0 2.920 2.910 2.950 2.840 2.950 1,408,000 4,106,300 2.9164 0.730 0.728 0.738 0.710 0.738 5,632,000 0.7291 -0.68%
2015-10-02 0 2.940 2.940 2.950 2.700 2.980 320,000 933,000 2.9156 0.735 0.735 0.738 0.675 0.745 1,280,000 0.7289 0.34%
2015-09-30 0 2.930 2.920 2.980 2.720 3.010 5,389,111 15,151,191 2.8114 0.733 0.730 0.745 0.680 0.752 21,556,444 0.7029 6.16%
2015-09-29 0 2.760 2.740 2.860 2.680 2.900 1,374,000 3,808,000 2.7715 0.690 0.685 0.715 0.670 0.725 5,496,000 0.6929 -3.16%
2015-09-25 0 2.850 2.850 2.890 2.830 2.960 848,000 2,449,580 2.8887 0.712 0.712 0.723 0.707 0.740 3,392,000 0.7222 -1.38%
2015-09-24 0 2.890 2.880 2.920 2.810 2.980 1,444,000 4,220,900 2.9231 0.723 0.720 0.730 0.702 0.745 5,776,000 0.7308 0.70%
2015-09-23 0 2.870 2.860 2.880 2.660 2.900 1,694,554 4,786,711 2.8248 0.717 0.715 0.720 0.665 0.725 6,778,216 0.7062 7.89%
2015-09-22 0 2.660 2.660 2.670 2.470 2.880 2,290,000 5,885,340 2.5700 0.665 0.665 0.668 0.618 0.720 9,160,000 0.6425 7.26%
2015-09-21 0 2.480 2.480 2.500 2.480 2.550 492,000 1,237,580 2.5154 0.620 0.620 0.625 0.620 0.637 1,968,000 0.6289 -2.75%
2015-09-18 0 2.550 2.470 2.560 2.470 2.560 228,000 574,000 2.5175 0.637 0.618 0.640 0.618 0.640 912,000 0.6294 0.39%
2015-09-17 0 2.540 2.510 2.550 2.500 2.600 368,000 926,654 2.5181 0.635 0.627 0.637 0.625 0.650 1,472,000 0.6295 0.00%
2015-09-16 0 2.540 2.500 2.540 2.460 2.640 1,300,500 3,267,930 2.5128 0.635 0.625 0.635 0.615 0.660 5,202,000 0.6282 -0.78%
2015-09-15 0 2.560 2.540 2.570 2.460 2.580 754,000 1,909,380 2.5323 0.640 0.635 0.642 0.615 0.645 3,016,000 0.6331 0.00%
2015-09-14 0 2.560 2.550 2.620 2.510 2.650 952,000 2,461,440 2.5855 0.640 0.637 0.655 0.627 0.663 3,808,000 0.6464 -1.16%
2015-09-11 0 2.590 2.590 2.630 2.560 2.730 1,172,000 3,071,320 2.6206 0.647 0.647 0.658 0.640 0.683 4,688,000 0.6551 -3.36%
2015-09-10 0 2.680 2.660 2.680 2.100 2.680 1,806,000 4,277,670 2.3686 0.670 0.665 0.670 0.525 0.670 7,224,000 0.5921 27.01%
2015-09-09 0 2.110 2.110 2.140 2.080 2.220 1,601,000 3,474,640 2.1703 0.527 0.527 0.535 0.520 0.555 6,404,000 0.5426 -0.47%
2015-09-08 0 2.120 2.120 2.140 2.080 2.160 356,000 748,680 2.1030 0.530 0.530 0.535 0.520 0.540 1,424,000 0.5258 -0.47%
2015-09-07 0 2.130 2.090 2.130 2.100 2.210 636,000 1,346,340 2.1169 0.533 0.522 0.533 0.525 0.553 2,544,000 0.5292 -0.47%
2015-09-04 0 2.140 2.130 2.170 2.120 2.330 8,246,505 18,250,635 2.2131 0.535 0.533 0.543 0.530 0.582 32,986,020 0.5533 -5.73%
2015-09-02 0 2.270 2.200 2.270 2.060 2.280 564,000 1,231,600 2.1837 0.567 0.550 0.567 0.515 0.570 2,256,000 0.5459 2.25%
2015-09-01 0 2.220 2.180 2.230 2.180 2.320 1,614,000 3,592,260 2.2257 0.555 0.545 0.558 0.545 0.580 6,456,000 0.5564 -4.72%
2015-08-31 0 2.330 2.270 2.340 2.260 2.350 210,000 482,280 2.2966 0.582 0.567 0.585 0.565 0.587 840,000 0.5741 2.19%
2015-08-28 0 2.280 2.280 2.380 2.180 2.470 924,000 2,153,844 2.3310 0.570 0.570 0.595 0.545 0.618 3,696,000 0.5827 -3.80%
2015-08-27 0 2.370 2.370 2.400 2.340 2.410 674,000 1,605,280 2.3817 0.592 0.592 0.600 0.585 0.603 2,696,000 0.5954 1.72%
2015-08-26 0 2.330 2.330 2.380 2.330 2.450 796,000 1,896,460 2.3825 0.582 0.582 0.595 0.582 0.613 3,184,000 0.5956 -2.92%
2015-08-25 0 2.400 2.330 2.400 2.330 2.500 1,116,000 2,695,340 2.4152 0.600 0.582 0.600 0.582 0.625 4,464,000 0.6038 0.42%
2015-08-24 0 2.390 2.390 2.430 2.220 2.510 2,668,000 6,374,160 2.3891 0.598 0.598 0.608 0.555 0.627 10,672,000 0.5973 -3.63%
2015-08-21 0 2.480 2.480 2.500 2.170 2.610 2,209,000 5,259,190 2.3808 0.620 0.620 0.625 0.543 0.652 8,836,000 0.5952 9.73%
2015-08-20 0 2.260 2.250 2.280 2.020 2.270 808,034 1,779,432 2.2022 0.565 0.562 0.570 0.505 0.567 3,232,136 0.5505 0.44%
2015-08-19 0 2.250 2.220 2.280 2.100 2.370 2,768,500 6,014,980 2.1726 0.562 0.555 0.570 0.525 0.592 11,074,000 0.5432 -5.86%
2015-08-18 0 2.390 2.350 2.400 2.300 2.550 10,664,000 26,483,660 2.4835 0.598 0.587 0.600 0.575 0.637 42,656,000 0.6209 -5.91%
2015-08-17 0 2.540 2.510 2.580 2.500 2.560 386,000 981,680 2.5432 0.635 0.627 0.645 0.625 0.640 1,544,000 0.6358 0.79%
2015-08-14 0 2.520 2.510 2.580 2.510 2.600 342,000 869,260 2.5417 0.630 0.627 0.645 0.627 0.650 1,368,000 0.6354 -1.95%
2015-08-13 0 2.570 2.560 2.590 2.520 2.570 1,008,112 2,568,978 2.5483 0.642 0.640 0.647 0.630 0.642 4,032,448 0.6371 2.80%
2015-08-12 0 2.500 2.490 2.500 2.480 2.580 1,552,000 3,955,220 2.5485 0.625 0.623 0.625 0.620 0.645 6,208,000 0.6371 -1.19%
2015-08-11 0 2.530 2.500 2.540 2.470 2.570 1,022,000 2,565,780 2.5105 0.632 0.625 0.635 0.618 0.642 4,088,000 0.6276 2.43%
2015-08-10 0 2.470 2.470 2.580 2.470 2.640 1,170,000 2,979,240 2.5464 0.618 0.618 0.645 0.618 0.660 4,680,000 0.6366 -1.98%
2015-08-07 0 2.520 2.520 2.550 2.500 2.640 1,036,000 2,640,400 2.5486 0.630 0.630 0.637 0.625 0.660 4,144,000 0.6372 -1.18%
2015-08-06 0 2.550 2.550 2.680 2.520 2.680 702,000 1,844,920 2.6281 0.637 0.637 0.670 0.630 0.670 2,808,000 0.6570 -2.30%
2015-08-05 0 2.610 2.610 2.620 2.500 2.750 466,000 1,221,940 2.6222 0.652 0.652 0.655 0.625 0.687 1,864,000 0.6555 2.35%
2015-08-04 0 2.550 2.520 2.560 2.470 2.650 444,000 1,121,460 2.5258 0.637 0.630 0.640 0.618 0.663 1,776,000 0.6315 -1.54%
2015-08-03 0 2.590 2.550 2.630 2.500 2.790 838,000 2,199,700 2.6249 0.647 0.637 0.658 0.625 0.697 3,352,000 0.6562 -7.17%
2015-07-31 0 2.790 2.770 2.800 2.760 2.850 162,000 450,140 2.7786 0.697 0.692 0.700 0.690 0.712 648,000 0.6947 -2.11%
2015-07-30 0 2.850 2.760 2.860 2.750 3.090 1,142,000 3,380,480 2.9601 0.712 0.690 0.715 0.687 0.772 4,568,000 0.7400 4.01%
2015-07-29 0 2.740 2.740 2.810 2.740 2.900 222,000 616,760 2.7782 0.685 0.685 0.702 0.685 0.725 888,000 0.6945 -0.72%
2015-07-28 0 2.760 2.740 2.770 2.740 2.800 228,000 629,340 2.7603 0.690 0.685 0.692 0.685 0.700 912,000 0.6901 -1.43%
2015-07-27 0 2.800 2.770 2.820 2.770 2.910 798,000 2,234,620 2.8003 0.700 0.692 0.705 0.692 0.728 3,192,000 0.7001 -1.06%
2015-07-24 0 2.830 2.820 2.880 2.790 2.910 1,844,000 5,231,880 2.8372 0.707 0.705 0.720 0.697 0.728 7,376,000 0.7093 -4.39%
2015-07-23 0 2.960 2.930 2.960 2.760 2.960 568,000 1,633,480 2.8758 0.740 0.733 0.740 0.690 0.740 2,272,000 0.7190 0.34%
2015-07-22 0 2.950 2.930 2.950 2.860 2.960 248,000 723,960 2.9192 0.738 0.733 0.738 0.715 0.740 992,000 0.7298 0.00%
2015-07-21 0 2.950 2.950 2.970 2.830 3.000 664,000 1,949,100 2.9354 0.738 0.738 0.743 0.707 0.750 2,656,000 0.7338 -1.34%
2015-07-20 0 2.990 2.970 3.000 2.950 3.040 210,000 628,100 2.9910 0.748 0.743 0.750 0.738 0.760 840,000 0.7477 -0.33%
2015-07-17 0 3.000 2.990 3.000 2.950 3.010 592,375 1,770,632 2.9890 0.750 0.748 0.750 0.738 0.752 2,369,500 0.7473 1.69%
2015-07-16 0 2.950 2.950 2.970 2.920 3.070 3,096,000 9,402,700 3.0370 0.738 0.738 0.743 0.730 0.767 12,384,000 0.7593 -1.01%
2015-07-15 0 2.980 2.940 2.990 2.880 3.080 476,000 1,403,220 2.9479 0.745 0.735 0.748 0.720 0.770 1,904,000 0.7370 -0.67%
2015-07-14 0 3.000 3.000 3.080 3.000 3.200 626,000 1,935,580 3.0920 0.750 0.750 0.770 0.750 0.800 2,504,000 0.7730 -3.23%
2015-07-13 0 3.100 3.030 3.100 2.930 3.180 1,420,000 4,392,250 3.0931 0.775 0.757 0.775 0.733 0.795 5,680,000 0.7733 5.80%
2015-07-10 0 2.930 2.930 2.950 2.920 3.100 2,684,000 7,944,240 2.9599 0.733 0.733 0.738 0.730 0.775 10,736,000 0.7400 -1.68%
2015-07-09 0 2.980 2.930 2.980 2.780 3.290 4,587,500 13,945,795 3.0400 0.745 0.733 0.745 0.695 0.822 18,350,000 0.7600 6.43%
2015-07-08 0 2.800 2.750 2.800 2.680 3.190 6,103,778 17,001,284 2.7854 0.700 0.687 0.700 0.670 0.798 24,415,112 0.6963 -11.67%
2015-07-07 0 3.170 3.110 3.170 2.830 3.500 11,295,307 33,595,235 2.9743 0.793 0.777 0.793 0.707 0.875 45,181,228 0.7436 9.31%
2015-07-06 0 2.900 2.880 2.900 2.750 3.400 12,850,000 36,456,420 2.8371 0.725 0.720 0.725 0.687 0.850 51,400,000 0.7093 -8.81%
2015-07-03 0 3.180 3.150 3.190 2.910 3.410 3,788,000 11,777,380 3.1091 0.795 0.788 0.798 0.728 0.853 15,152,000 0.7773 -5.36%
2015-07-02 0 3.360 3.340 3.360 3.320 3.590 2,442,000 8,346,770 3.4180 0.840 0.835 0.840 0.830 0.897 9,768,000 0.8545 -5.08%
2015-06-30 0 3.540 3.530 3.550 3.330 3.640 2,766,000 9,573,200 3.4610 0.885 0.882 0.887 0.832 0.910 11,064,000 0.8653 3.51%
2015-06-29 0 3.420 3.400 3.420 3.350 3.590 3,266,000 11,239,860 3.4415 0.855 0.850 0.855 0.837 0.897 13,064,000 0.8604 -3.93%
2015-06-26 0 3.560 3.550 3.560 3.430 3.710 5,834,000 20,823,180 3.5693 0.890 0.887 0.890 0.858 0.928 23,336,000 0.8923 -2.20%
2015-06-25 0 3.640 3.640 3.660 3.630 3.710 6,716,000 23,042,940 3.4311 0.910 0.910 0.915 0.908 0.928 26,864,000 0.8578 -0.82%
2015-06-24 0 3.670 3.650 3.670 3.560 3.670 6,318,000 22,962,160 3.6344 0.918 0.913 0.918 0.890 0.918 25,272,000 0.9086 2.51%
2015-06-23 0 3.580 3.570 3.580 3.500 3.720 6,298,000 22,514,500 3.5749 0.895 0.892 0.895 0.875 0.930 25,192,000 0.8937 -0.83%
2015-06-22 0 3.610 3.580 3.610 3.540 3.700 6,810,000 24,588,000 3.6106 0.902 0.895 0.902 0.885 0.925 27,240,000 0.9026 1.40%
2015-06-19 0 3.560 3.520 3.560 3.510 3.800 6,456,000 23,400,840 3.6247 0.890 0.880 0.890 0.877 0.950 25,824,000 0.9062 -0.28%
2015-06-18 0 3.570 3.550 3.570 3.480 3.650 6,606,000 23,782,020 3.6001 0.892 0.887 0.892 0.870 0.913 26,424,000 0.9000 3.78%
2015-06-17 0 3.440 3.400 3.440 3.400 3.470 6,486,000 22,277,340 3.4347 0.860 0.850 0.860 0.850 0.868 25,944,000 0.8587 -1.15%
2015-06-16 0 3.480 3.440 3.480 3.390 3.580 6,738,000 23,426,960 3.4768 0.870 0.860 0.870 0.848 0.895 26,952,000 0.8692 -0.57%
2015-06-15 0 3.500 3.480 3.510 3.440 3.740 7,941,000 28,587,910 3.6000 0.875 0.870 0.877 0.860 0.935 31,764,000 0.9000 -4.11%
2015-06-12 0 3.650 3.620 3.650 3.580 3.810 6,358,000 23,356,880 3.6736 0.913 0.905 0.913 0.895 0.952 25,432,000 0.9184 -2.14%
2015-06-11 0 3.730 3.700 3.730 3.680 3.850 7,002,000 26,287,820 3.7543 0.933 0.925 0.933 0.920 0.962 28,008,000 0.9386 1.08%
2015-06-10 0 3.690 3.680 3.690 3.640 3.850 6,464,000 24,131,400 3.7332 0.923 0.920 0.923 0.910 0.962 25,856,000 0.9333 0.27%
2015-06-09 0 3.680 3.660 3.690 3.600 3.970 6,928,500 26,027,900 3.7566 0.920 0.915 0.923 0.900 0.993 27,714,000 0.9392 -5.64%
2015-06-08 0 3.900 3.900 3.910 3.810 3.970 7,784,000 30,292,400 3.8916 0.975 0.975 0.978 0.952 0.993 31,136,000 0.9729 0.52%
2015-06-05 0 3.880 3.870 3.890 3.750 3.980 14,072,000 54,690,220 3.8865 0.970 0.967 0.973 0.937 0.995 56,288,000 0.9716 0.26%
2015-06-04 0 3.870 3.870 3.880 3.800 3.970 9,279,000 35,944,050 3.8737 0.967 0.967 0.970 0.950 0.993 37,116,000 0.9684 1.84%
2015-06-03 0 3.800 3.810 3.820 3.740 4.090 9,274,000 36,570,900 3.9434 0.950 0.952 0.955 0.935 1.023 37,096,000 0.9858 -4.76%
2015-06-02 0 3.990 3.980 3.990 3.930 4.030 7,826,000 31,140,200 3.9791 0.998 0.995 0.998 0.983 1.008 31,304,000 0.9948 0.25%
2015-06-01 0 3.980 3.970 3.980 3.840 4.010 7,898,044 30,711,422 3.8885 0.995 0.993 0.995 0.960 1.003 31,592,176 0.9721 0.51%
2015-05-29 0 3.960 3.890 3.900 3.790 4.080 19,962,000 78,986,750 3.9569 0.990 0.973 0.975 0.947 1.020 79,848,000 0.9892 -1.49%
2015-05-28 0 4.020 4.020 4.030 3.970 4.100 7,802,000 31,491,720 4.0364 1.005 1.005 1.008 0.993 1.025 31,208,000 1.0091 0.50%
2015-05-27 0 4.000 3.980 4.000 3.950 4.110 10,016,768 40,454,673 4.0387 1.000 0.995 1.000 0.988 1.028 40,067,072 1.0097 -0.99%
2015-05-26 0 4.040 4.030 4.040 3.980 4.210 9,501,015 39,082,881 4.1135 1.010 1.008 1.010 0.995 1.053 38,004,060 1.0284 -1.94%
2015-05-22 0 4.120 4.100 4.130 4.050 4.220 10,874,000 45,006,530 4.1389 1.030 1.025 1.033 1.013 1.055 43,496,000 1.0347 0.24%
2015-05-21 0 4.110 4.080 4.090 3.900 4.410 14,007,000 58,347,185 4.1656 1.028 1.020 1.023 0.975 1.102 56,028,000 1.0414 0.00%
2015-05-20 0 4.110 4.100 4.110 3.980 4.140 10,933,500 44,314,865 4.0531 1.028 1.025 1.028 0.995 1.035 43,734,000 1.0133 2.49%
2015-05-19 0 4.010 4.000 4.010 3.910 4.100 11,198,500 44,783,190 3.9990 1.003 1.000 1.003 0.978 1.025 44,794,000 0.9998 2.30%
2015-05-18 0 3.920 3.910 3.920 3.810 3.950 7,896,000 30,775,500 3.8976 0.980 0.978 0.980 0.952 0.988 31,584,000 0.9744 0.77%
2015-05-15 0 3.890 3.860 3.900 3.800 3.900 9,186,600 35,554,148 3.8702 0.973 0.965 0.975 0.950 0.975 36,746,400 0.9676 2.10%
2015-05-14 0 3.810 3.810 3.840 3.680 4.000 8,688,112 32,951,941 3.7928 0.952 0.952 0.960 0.920 1.000 34,752,448 0.9482 2.42%
2015-05-13 0 3.720 3.710 3.720 3.650 3.800 8,710,000 32,411,740 3.7212 0.930 0.928 0.930 0.913 0.950 34,840,000 0.9303 0.27%
2015-05-12 0 3.710 3.660 3.710 3.640 3.910 7,626,000 28,245,600 3.7039 0.928 0.915 0.928 0.910 0.978 30,504,000 0.9260 -2.62%
2015-05-11 0 3.810 3.790 3.810 3.570 3.960 11,262,500 41,626,730 3.6960 0.952 0.947 0.952 0.892 0.990 45,050,000 0.9240 -2.56%
2015-05-08 0 3.910 3.900 3.910 3.800 4.100 8,978,000 35,347,940 3.9372 0.978 0.975 0.978 0.950 1.025 35,912,000 0.9843 -2.74%
2015-05-07 0 4.020 4.020 4.030 3.950 4.310 11,704,625 47,878,928 4.0906 1.005 1.005 1.008 0.988 1.077 46,818,500 1.0226 0.50%
2015-05-06 0 4.000 3.990 4.000 3.800 4.000 9,546,500 37,062,394 3.8823 1.000 0.998 1.000 0.950 1.000 38,186,000 0.9706 3.36%
2015-05-05 0 3.870 3.860 3.870 3.810 4.000 7,936,867 30,786,988 3.8790 0.967 0.965 0.967 0.952 1.000 31,747,468 0.9697 -0.51%
2015-05-04 0 3.890 3.890 3.900 3.670 4.050 8,409,500 32,197,040 3.8287 0.973 0.973 0.975 0.918 1.013 33,638,000 0.9572 4.01%
2015-04-30 0 3.740 3.700 3.750 3.550 3.800 7,356,000 26,829,960 3.6474 0.935 0.925 0.937 0.887 0.950 29,424,000 0.9118 0.81%
2015-04-29 0 3.710 3.710 3.720 3.460 3.800 7,308,000 26,065,280 3.5667 0.928 0.928 0.930 0.865 0.950 29,232,000 0.8917 2.20%
2015-04-28 0 3.630 3.620 3.660 3.600 3.820 3,529,921 13,018,975 3.6882 0.908 0.905 0.915 0.900 0.955 14,119,684 0.9220 -2.94%
2015-04-27 0 3.740 3.710 3.740 3.220 3.820 8,308,000 28,361,320 3.4137 0.935 0.928 0.935 0.805 0.955 33,232,000 0.8534 13.33%
2015-04-24 0 3.300 3.290 3.300 3.210 3.470 9,859,125 32,489,558 3.2954 0.825 0.822 0.825 0.803 0.868 39,436,500 0.8238 -4.07%
2015-04-23 0 3.440 3.430 3.440 3.390 3.820 8,604,506 30,320,991 3.5239 0.860 0.858 0.860 0.848 0.955 34,418,024 0.8810 -6.78%
2015-04-22 0 3.690 3.670 3.700 3.610 4.000 12,549,500 47,390,390 3.7763 0.923 0.918 0.925 0.902 1.000 50,198,000 0.9441 -5.38%
2015-04-21 0 3.900 3.860 3.900 3.840 4.230 10,348,125 41,437,070 4.0043 0.975 0.965 0.975 0.960 1.058 41,392,500 1.0011 -4.41%
2015-04-20 0 4.080 4.080 4.130 3.750 4.250 19,840,758 81,069,557 4.0860 1.020 1.020 1.033 0.937 1.063 79,363,032 1.0215 10.27%
2015-04-17 0 3.700 3.700 3.850 3.180 3.820 14,736,921 50,157,561 3.4035 0.925 0.925 0.962 0.795 0.955 58,947,684 0.8509 6.02%
2015-04-16 0 3.490 3.460 3.490 3.440 3.570 4,127,750 14,449,800 3.5006 0.873 0.865 0.873 0.860 0.892 16,511,000 0.8752 0.87%
2015-04-15 0 3.460 3.440 3.460 3.390 3.740 8,240,878 28,836,385 3.4992 0.865 0.860 0.865 0.848 0.935 32,963,512 0.8748 -1.42%
2015-04-14 0 3.510 3.500 3.510 3.410 3.920 14,115,911 50,863,168 3.6033 0.877 0.875 0.877 0.853 0.980 56,463,644 0.9008 -9.07%
2015-04-13 0 3.860 3.820 3.860 3.800 4.000 5,569,000 21,721,810 3.9005 0.965 0.955 0.965 0.950 1.000 22,276,000 0.9751 -1.78%
2015-04-10 0 3.930 3.930 3.960 3.880 4.210 4,568,751 18,370,249 4.0208 0.983 0.983 0.990 0.970 1.053 18,275,004 1.0052 -6.65%
2015-04-09 0 4.210 4.110 4.220 3.750 4.360 14,845,500 60,550,495 4.0787 1.053 1.028 1.055 0.937 1.090 59,382,000 1.0197 0.48%
2015-04-08 0 4.190 4.160 4.200 4.100 4.380 12,143,155 51,391,387 4.2321 1.048 1.040 1.050 1.025 1.095 48,572,620 1.0580 -1.41%
2015-04-02 0 4.250 4.230 4.250 4.170 4.350 4,811,774 20,459,450 4.2520 1.063 1.058 1.063 1.043 1.087 19,247,096 1.0630 -0.47%
2015-04-01 0 4.270 4.220 4.270 4.160 4.330 7,159,000 30,363,925 4.2414 1.067 1.055 1.067 1.040 1.082 28,636,000 1.0603 0.71%
2015-03-31 0 4.240 4.220 4.240 4.210 4.450 5,989,195 25,722,747 4.2949 1.060 1.055 1.060 1.053 1.112 23,956,780 1.0737 -1.85%
2015-03-30 0 4.320 4.270 4.320 4.100 4.500 10,235,000 43,721,340 4.2717 1.080 1.067 1.080 1.025 1.125 40,940,000 1.0679 4.35%
2015-03-27 0 4.140 4.130 4.140 3.970 4.350 14,919,125 62,025,750 4.1575 1.035 1.033 1.035 0.993 1.087 59,676,500 1.0394 -1.90%
2015-03-26 0 4.220 4.180 4.220 4.140 4.380 7,144,000 30,353,100 4.2488 1.055 1.045 1.055 1.035 1.095 28,576,000 1.0622 -2.09%
2015-03-25 0 4.310 4.250 4.320 4.230 4.450 12,704,000 54,947,760 4.3252 1.077 1.063 1.080 1.058 1.112 50,816,000 1.0813 -1.82%
2015-03-24 0 4.390 4.390 4.400 4.310 4.430 6,203,500 27,199,915 4.3846 1.097 1.097 1.100 1.077 1.107 24,814,000 1.0962 0.92%
2015-03-23 0 4.350 4.310 4.350 4.190 4.450 8,146,000 35,338,620 4.3382 1.087 1.077 1.087 1.048 1.112 32,584,000 1.0845 1.40%
2015-03-20 0 4.290 4.280 4.300 4.240 4.380 7,365,200 31,645,924 4.2967 1.072 1.070 1.075 1.060 1.095 29,460,800 1.0742 1.66%
2015-03-19 0 4.220 4.220 4.240 4.050 4.280 6,909,420 29,160,495 4.2204 1.055 1.055 1.060 1.013 1.070 27,637,680 1.0551 3.18%
2015-03-18 0 4.090 4.070 4.100 3.960 4.130 8,879,425 36,107,127 4.0664 1.023 1.018 1.025 0.990 1.033 35,517,700 1.0166 2.76%
2015-03-17 0 3.980 3.970 3.980 3.800 4.020 9,246,000 36,567,460 3.9549 0.995 0.993 0.995 0.950 1.005 36,984,000 0.9887 1.02%
2015-03-16 0 3.940 3.920 3.940 3.700 4.050 13,849,250 54,247,445 3.9170 0.985 0.980 0.985 0.925 1.013 55,397,000 0.9792 3.96%
2015-03-13 0 3.790 3.760 3.800 3.280 3.890 19,507,353 69,303,083 3.5527 0.947 0.940 0.950 0.820 0.973 78,029,412 0.8882 15.20%
2015-03-12 0 3.290 3.280 3.290 3.260 3.350 4,886,000 16,119,980 3.2992 0.822 0.820 0.822 0.815 0.837 19,544,000 0.8248 1.23%
2015-03-11 0 3.250 3.250 3.270 3.240 3.350 4,898,000 16,143,820 3.2960 0.812 0.812 0.817 0.810 0.837 19,592,000 0.8240 -0.91%
2015-03-10 0 3.280 3.270 3.280 3.160 3.350 6,488,875 21,266,522 3.2774 0.820 0.817 0.820 0.790 0.837 25,955,500 0.8193 2.18%
2015-03-09 0 3.210 3.200 3.210 3.190 3.350 9,597,597 31,279,937 3.2591 0.803 0.800 0.803 0.798 0.837 38,390,388 0.8148 -2.73%
2015-03-06 0 3.300 3.240 3.260 3.240 3.480 10,788,000 36,127,360 3.3488 0.825 0.810 0.815 0.810 0.870 43,152,000 0.8372 -1.49%
2015-03-05 0 3.350 3.340 3.370 3.280 3.420 8,051,000 26,883,660 3.3392 0.837 0.835 0.842 0.820 0.855 32,204,000 0.8348 -0.30%
2015-03-04 0 3.360 3.350 3.360 3.280 3.450 11,887,000 40,019,470 3.3667 0.840 0.837 0.840 0.820 0.863 47,548,000 0.8417 1.20%
2015-03-03 0 3.320 3.310 3.340 3.260 3.400 13,299,250 44,539,510 3.3490 0.830 0.827 0.835 0.815 0.850 53,197,000 0.8373 1.22%
2015-03-02 0 3.280 3.270 3.280 3.120 3.300 14,104,218 45,495,874 3.2257 0.820 0.817 0.820 0.780 0.825 56,416,872 0.8064 4.79%
2015-02-27 0 3.130 3.110 3.130 3.040 3.170 6,590,000 20,618,200 3.1287 0.783 0.777 0.783 0.760 0.793 26,360,000 0.7822 1.29%
2015-02-26 0 3.090 3.080 3.090 3.030 3.150 7,602,000 23,363,940 3.0734 0.772 0.770 0.772 0.757 0.788 30,408,000 0.7683 0.32%
2015-02-25 0 3.080 3.060 3.080 3.010 3.140 8,597,625 26,348,662 3.0646 0.770 0.765 0.770 0.752 0.785 34,390,500 0.7662 -0.96%
2015-02-24 0 3.110 3.100 3.120 3.020 3.260 20,422,000 64,257,840 3.1465 0.777 0.775 0.780 0.755 0.815 81,688,000 0.7866 0.00%
2015-02-23 0 3.110 3.100 3.110 2.920 3.120 17,549,625 53,079,810 3.0246 0.777 0.775 0.777 0.730 0.780 70,198,500 0.7561 6.87%
2015-02-18 0 2.910 2.900 2.930 2.770 2.990 9,891,666 28,719,733 2.9034 0.728 0.725 0.733 0.692 0.748 39,566,664 0.7259 3.93%
2015-02-17 0 2.800 2.790 2.800 2.570 2.840 16,884,000 45,941,630 2.7210 0.700 0.697 0.700 0.642 0.710 67,536,000 0.6803 6.87%
2015-02-16 0 2.620 2.600 2.620 2.550 2.640 7,044,000 18,209,060 2.5850 0.655 0.650 0.655 0.637 0.660 28,176,000 0.6463 1.16%
2015-02-13 0 2.590 2.580 2.590 2.550 2.650 5,207,593 13,523,474 2.5969 0.647 0.645 0.647 0.637 0.663 20,830,372 0.6492 -1.15%
2015-02-12 0 2.620 2.610 2.630 2.590 2.670 5,978,516 15,702,060 2.6264 0.655 0.652 0.658 0.647 0.668 23,914,064 0.6566 -0.38%
2015-02-11 0 2.630 2.620 2.640 2.600 2.690 7,317,000 19,295,850 2.6371 0.658 0.655 0.660 0.650 0.673 29,268,000 0.6593 -0.38%
2015-02-10 0 2.640 2.630 2.640 2.590 2.750 8,976,125 23,812,605 2.6529 0.660 0.658 0.660 0.647 0.687 35,904,500 0.6632 1.15%
2015-02-09 0 2.610 2.580 2.610 2.570 2.680 5,389,000 14,114,280 2.6191 0.652 0.645 0.652 0.642 0.670 21,556,000 0.6548 -0.76%
2015-02-06 0 2.630 2.600 2.630 2.490 2.720 17,922,000 46,713,180 2.6065 0.658 0.650 0.658 0.623 0.680 71,688,000 0.6516 0.00%
2015-02-05 0 2.630 2.630 2.670 2.630 2.800 12,696,000 34,121,030 2.6875 0.658 0.658 0.668 0.658 0.700 50,784,000 0.6719 -1.87%
2015-02-04 0 2.680 2.670 2.680 2.640 2.790 9,523,000 25,714,480 2.7002 0.670 0.668 0.670 0.660 0.697 38,092,000 0.6751 -2.19%
2015-02-03 0 2.740 2.720 2.750 2.700 2.920 13,049,750 36,605,601 2.8051 0.685 0.680 0.687 0.675 0.730 52,199,000 0.7013 -0.36%
2015-02-02 0 2.750 2.740 2.770 2.510 2.820 14,583,615 39,120,407 2.6825 0.687 0.685 0.692 0.627 0.705 58,334,460 0.6706 7.00%
2015-01-30 0 2.570 2.560 2.570 2.480 2.760 13,861,252 36,278,115 2.6172 0.642 0.640 0.642 0.620 0.690 55,445,008 0.6543 -3.75%
2015-01-29 0 2.670 2.670 2.680 2.210 3.020 30,106,236 78,454,156 2.6059 0.668 0.668 0.670 0.553 0.755 120,424,944 0.6515 -9.18%
2015-01-28 0 2.940 2.950 2.960 2.510 2.970 27,307,183 73,910,978 2.7066 0.735 0.738 0.740 0.627 0.743 109,228,732 0.6767 17.13%
2015-01-27 0 2.510 2.500 2.510 2.260 2.520 22,834,939 55,152,510 2.4153 0.627 0.625 0.627 0.565 0.630 91,339,756 0.6038 10.57%
2015-01-26 0 2.270 2.260 2.270 2.140 2.350 15,188,000 33,989,260 2.2379 0.567 0.565 0.567 0.535 0.587 60,752,000 0.5595 6.57%
2015-01-23 0 2.130 2.120 2.130 2.120 2.480 30,679,014 69,892,682 2.2782 0.533 0.530 0.533 0.530 0.620 122,716,056 0.5695 -7.39%
2015-01-22 0 2.300 2.270 2.300 2.060 2.300 14,062,593 30,960,457 2.2016 0.575 0.567 0.575 0.515 0.575 56,250,372 0.5504 8.49%
2015-01-21 0 2.120 2.110 2.120 2.030 2.120 13,191,500 27,467,420 2.0822 0.530 0.527 0.530 0.507 0.530 52,766,000 0.5206 3.92%
2015-01-20 0 2.040 2.040 2.050 1.930 2.080 22,270,078 45,248,688 2.0318 0.510 0.510 0.512 0.482 0.520 89,080,312 0.5080 3.03%
2015-01-19 0 1.980 1.970 1.980 1.820 1.980 11,709,919 22,401,987 1.9131 0.495 0.493 0.495 0.455 0.495 46,839,676 0.4783 1.02%
2015-01-16 0 1.960 1.940 1.960 1.820 1.990 17,590,387 34,036,196 1.9349 0.490 0.485 0.490 0.455 0.498 70,361,548 0.4837 5.38%
2015-01-15 0 1.860 1.850 1.860 1.810 1.890 12,201,764 22,638,900 1.8554 0.465 0.463 0.465 0.452 0.472 48,807,056 0.4638 1.64%
2015-01-14 0 1.830 1.800 1.840 1.720 1.840 14,823,195 26,361,853 1.7784 0.458 0.450 0.460 0.430 0.460 59,292,780 0.4446 6.40%
2015-01-13 0 1.720 1.710 1.740 1.710 1.750 9,436,000 16,310,640 1.7286 0.430 0.428 0.435 0.428 0.437 37,744,000 0.4321 0.00%
2015-01-12 0 1.720 1.720 1.730 1.720 1.780 11,212,000 19,570,360 1.7455 0.430 0.430 0.433 0.430 0.445 44,848,000 0.4364 -0.58%
2015-01-09 0 1.730 1.710 1.730 1.710 1.750 7,033,500 12,156,180 1.7283 0.433 0.428 0.433 0.428 0.437 28,134,000 0.4321 0.58%
2015-01-08 0 1.720 1.720 1.730 1.710 1.750 6,464,000 11,210,840 1.7344 0.430 0.430 0.433 0.428 0.437 25,856,000 0.4336 -0.58%
2015-01-07 0 1.730 1.730 1.740 1.690 1.770 7,642,000 13,267,980 1.7362 0.433 0.433 0.435 0.423 0.442 30,568,000 0.4340 0.58%
2015-01-06 0 1.720 1.700 1.720 1.680 1.740 8,258,000 14,193,270 1.7187 0.430 0.425 0.430 0.420 0.435 33,032,000 0.4297 0.00%
2015-01-05 0 1.720 1.710 1.730 1.710 1.780 7,444,500 12,918,500 1.7353 0.430 0.428 0.433 0.428 0.445 29,778,000 0.4338 -2.27%
2015-01-02 0 1.760 1.760 1.770 1.720 1.800 7,430,000 13,078,820 1.7603 0.440 0.440 0.442 0.430 0.450 29,720,000 0.4401 1.15%
2014-12-31 0 1.740 1.720 1.740 1.720 1.790 5,944,000 10,467,970 1.7611 0.435 0.430 0.435 0.430 0.447 23,776,000 0.4403 0.58%
2014-12-30 0 1.730 1.710 1.730 1.700 1.770 7,348,000 12,683,520 1.7261 0.433 0.428 0.433 0.425 0.442 29,392,000 0.4315 0.00%
2014-12-29 0 1.730 1.730 1.740 1.730 1.800 8,072,500 14,145,355 1.7523 0.433 0.433 0.435 0.433 0.450 32,290,000 0.4381 -1.14%
2014-12-24 0 1.750 1.740 1.750 1.700 1.760 2,224,000 3,859,960 1.7356 0.437 0.435 0.437 0.425 0.440 8,896,000 0.4339 0.57%
2014-12-23 0 1.740 1.710 1.750 1.720 1.780 3,713,000 6,463,490 1.7408 0.435 0.428 0.437 0.430 0.445 14,852,000 0.4352 -0.57%
2014-12-22 0 1.750 1.720 1.750 1.720 1.800 4,802,000 8,346,400 1.7381 0.437 0.430 0.437 0.430 0.450 19,208,000 0.4345 -0.57%
2014-12-19 0 1.760 1.750 1.760 1.710 1.770 9,930,000 17,224,520 1.7346 0.440 0.437 0.440 0.428 0.442 39,720,000 0.4336 -0.56%
2014-12-18 0 1.770 1.750 1.770 1.730 1.850 10,579,506 18,692,285 1.7668 0.442 0.437 0.442 0.433 0.463 42,318,024 0.4417 2.91%
2014-12-17 0 1.720 1.710 1.720 1.680 1.770 7,146,000 12,358,740 1.7295 0.430 0.428 0.430 0.420 0.442 28,584,000 0.4324 0.58%
2014-12-16 0 1.710 1.700 1.720 1.700 1.780 5,609,002 9,800,693 1.7473 0.428 0.425 0.430 0.425 0.445 22,436,008 0.4368 -1.72%
2014-12-15 0 1.740 1.720 1.740 1.670 1.760 7,720,000 13,201,700 1.7101 0.435 0.430 0.435 0.417 0.440 30,880,000 0.4275 0.00%
2014-12-12 0 1.740 1.730 1.740 1.700 1.750 7,612,000 13,133,300 1.7253 0.435 0.433 0.435 0.425 0.437 30,448,000 0.4313 0.00%
2014-12-11 0 1.740 1.710 1.740 1.680 1.750 15,484,000 26,508,320 1.7120 0.435 0.428 0.435 0.420 0.437 61,936,000 0.4280 0.00%
2014-12-10 0 1.740 1.730 1.740 1.690 1.770 4,568,000 7,887,380 1.7267 0.435 0.433 0.435 0.423 0.442 18,272,000 0.4317 0.58%
2014-12-09 0 1.730 1.720 1.730 1.710 1.840 10,596,000 18,536,440 1.7494 0.433 0.430 0.433 0.428 0.460 42,384,000 0.4373 -5.46%
2014-12-08 0 1.830 1.800 1.830 1.790 1.880 11,611,000 21,412,910 1.8442 0.458 0.450 0.458 0.447 0.470 46,444,000 0.4610 -0.54%
2014-12-05 0 1.840 1.830 1.840 1.820 1.870 6,737,125 12,425,205 1.8443 0.460 0.458 0.460 0.455 0.468 26,948,500 0.4611 -0.54%
2014-12-04 0 1.850 1.820 1.850 1.800 1.860 7,508,000 13,799,180 1.8379 0.463 0.455 0.463 0.450 0.465 30,032,000 0.4595 1.65%
2014-12-03 0 1.820 1.810 1.820 1.780 1.890 15,091,761 27,744,273 1.8384 0.455 0.452 0.455 0.445 0.472 60,367,044 0.4596 -1.09%
2014-12-02 0 1.840 1.830 1.840 1.750 1.850 10,208,622 18,538,987 1.8160 0.460 0.458 0.460 0.437 0.463 40,834,488 0.4540 3.95%
2014-12-01 0 1.770 1.760 1.770 1.700 1.790 7,680,500 13,403,410 1.7451 0.442 0.440 0.442 0.425 0.447 30,722,000 0.4363 0.00%
2014-11-28 0 1.770 1.760 1.770 1.700 1.780 8,511,000 14,830,290 1.7425 0.442 0.440 0.442 0.425 0.445 34,044,000 0.4356 0.00%
2014-11-27 0 1.770 1.750 1.770 1.750 1.810 8,790,000 15,500,780 1.7635 0.442 0.437 0.442 0.437 0.452 35,160,000 0.4409 -1.12%
2014-11-26 0 1.790 1.780 1.790 1.750 1.840 6,880,000 12,265,780 1.7828 0.447 0.445 0.447 0.437 0.460 27,520,000 0.4457 0.00%
2014-11-25 0 1.790 1.760 1.790 1.720 1.820 8,323,000 14,756,780 1.7730 0.447 0.440 0.447 0.430 0.455 33,292,000 0.4433 2.87%
2014-11-24 0 1.740 1.730 1.740 1.730 1.840 8,251,500 14,704,540 1.7820 0.435 0.433 0.435 0.433 0.460 33,006,000 0.4455 -1.69%
2014-11-21 0 1.770 1.770 1.780 1.710 1.860 11,470,000 20,628,720 1.7985 0.442 0.442 0.445 0.428 0.465 45,880,000 0.4496 3.51%
2014-11-20 0 1.710 1.710 1.720 1.660 1.750 8,266,000 14,205,820 1.7186 0.428 0.428 0.430 0.415 0.437 33,064,000 0.4296 3.01%
2014-11-19 0 1.660 1.660 1.670 1.650 1.800 13,640,000 23,504,300 1.7232 0.415 0.415 0.417 0.412 0.450 54,560,000 0.4308 -2.35%
2014-11-18 0 1.700 1.690 1.700 1.680 1.870 12,137,000 21,526,640 1.7736 0.425 0.423 0.425 0.420 0.468 48,548,000 0.4434 -6.59%
2014-11-17 0 1.820 1.810 1.830 1.810 1.910 10,805,000 20,091,880 1.8595 0.455 0.452 0.458 0.452 0.477 43,220,000 0.4649 -2.15%
2014-11-14 0 1.860 1.860 1.870 1.780 1.950 12,130,001 22,872,481 1.8856 0.465 0.465 0.468 0.445 0.488 48,520,004 0.4714 3.33%
2014-11-13 0 1.800 1.800 1.820 1.770 1.970 12,583,678 23,399,116 1.8595 0.450 0.450 0.455 0.442 0.493 50,334,712 0.4649 -4.26%
2014-11-12 0 1.880 1.870 1.880 1.630 1.890 28,077,520 50,734,521 1.8069 0.470 0.468 0.470 0.407 0.472 112,310,080 0.4517 14.63%
2014-11-11 0 1.640 1.640 1.660 1.610 1.680 2,536,000 4,171,920 1.6451 0.410 0.410 0.415 0.403 0.420 10,144,000 0.4113 -0.61%
2014-11-10 0 1.650 1.660 1.680 1.550 1.670 7,470,792 12,114,966 1.6216 0.412 0.415 0.420 0.387 0.417 29,883,168 0.4054 5.10%
2014-11-07 0 1.570 1.560 1.580 1.550 1.600 1,390,000 2,195,340 1.5794 0.393 0.390 0.395 0.387 0.400 5,560,000 0.3948 -1.26%
2014-11-06 0 1.590 1.590 1.600 1.550 1.610 3,530,000 5,600,580 1.5866 0.398 0.398 0.400 0.387 0.403 14,120,000 0.3966 0.00%
2014-11-05 0 1.590 1.590 1.600 1.440 1.610 7,378,044 11,336,706 1.5365 0.398 0.398 0.400 0.360 0.403 29,512,176 0.3841 1.92%
2014-11-04 0 1.560 1.560 1.570 1.530 1.620 9,369,000 14,627,640 1.5613 0.390 0.390 0.393 0.382 0.405 37,476,000 0.3903 -3.70%
2014-11-03 0 1.620 1.610 1.630 1.580 1.700 10,738,000 17,493,760 1.6291 0.405 0.403 0.407 0.395 0.425 42,952,000 0.4073 -2.41%
2014-10-31 0 1.660 1.640 1.660 1.620 1.710 7,819,568 12,954,169 1.6566 0.415 0.410 0.415 0.405 0.428 31,278,272 0.4142 -1.19%
2014-10-30 0 1.680 1.680 1.690 1.580 1.730 9,149,000 15,218,235 1.6634 0.420 0.420 0.423 0.395 0.433 36,596,000 0.4158 6.33%
2014-10-29 0 1.580 1.580 1.590 1.510 1.660 17,820,115 27,589,098 1.5482 0.395 0.395 0.398 0.377 0.415 71,280,460 0.3870 -3.07%
2014-10-28 0 1.630 1.610 1.630 1.600 1.690 9,463,042 15,571,528 1.6455 0.407 0.403 0.407 0.400 0.423 37,852,168 0.4114 -1.21%
2014-10-27 0 1.650 1.630 1.650 1.580 1.740 11,088,263 18,493,116 1.6678 0.412 0.407 0.412 0.395 0.435 44,353,052 0.4170 -0.60%
2014-10-24 0 1.660 1.650 1.660 1.640 1.700 6,034,000 10,079,960 1.6705 0.415 0.412 0.415 0.410 0.425 24,136,000 0.4176 -1.78%
2014-10-23 0 1.690 1.690 1.700 1.670 1.760 17,066,339 29,161,137 1.7087 0.423 0.423 0.425 0.417 0.440 68,265,356 0.4272 -2.31%
2014-10-22 0 1.730 1.730 1.740 1.600 1.800 49,002,971 84,049,537 1.7152 0.433 0.433 0.435 0.400 0.450 196,011,884 0.4288 9.49%
2014-10-21 0 1.580 1.580 1.590 1.450 1.640 26,571,172 41,597,535 1.5655 0.395 0.395 0.398 0.363 0.410 106,284,688 0.3914 6.76%
2014-10-20 0 1.480 1.460 1.480 1.340 1.520 21,362,950 31,220,072 1.4614 0.370 0.365 0.370 0.335 0.380 85,451,800 0.3654 8.03%
2014-10-17 0 1.370 1.360 1.370 1.320 1.380 16,205,749 21,708,588 1.3396 0.343 0.340 0.343 0.330 0.345 64,822,996 0.3349 0.74%
2014-10-16 0 1.360 1.330 1.360 1.300 1.370 7,880,174 10,636,849 1.3498 0.340 0.333 0.340 0.325 0.343 31,520,696 0.3375 3.82%
2014-10-15 0 1.310 1.310 1.330 1.300 1.460 11,962,665 16,290,340 1.3618 0.327 0.327 0.333 0.325 0.365 47,850,660 0.3404 -9.66%
2014-10-14 0 1.450 1.450 1.460 1.450 1.530 11,362,000 16,769,920 1.4760 0.363 0.363 0.365 0.363 0.382 45,448,000 0.3690 -1.36%
2014-10-13 0 1.470 1.450 1.470 1.310 1.540 31,575,625 45,970,301 1.4559 0.368 0.363 0.368 0.327 0.385 126,302,500 0.3640 10.53%
2014-10-10 0 1.330 1.320 1.330 1.280 1.440 21,210,125 28,782,960 1.3570 0.333 0.330 0.333 0.320 0.360 84,840,500 0.3393 1.53%
2014-10-09 0 1.310 1.300 1.320 1.250 1.320 9,166,000 11,664,640 1.2726 0.327 0.325 0.330 0.313 0.330 36,664,000 0.3181 3.97%
2014-10-08 0 1.260 1.240 1.260 1.240 1.310 9,926,000 12,534,640 1.2628 0.315 0.310 0.315 0.310 0.327 39,704,000 0.3157 -1.56%
2014-10-07 0 1.280 1.270 1.280 1.250 1.340 8,695,500 11,260,225 1.2949 0.320 0.317 0.320 0.313 0.335 34,782,000 0.3237 3.23%
2014-10-06 0 1.240 1.230 1.240 1.180 1.260 7,944,000 9,758,320 1.2284 0.310 0.308 0.310 0.295 0.315 31,776,000 0.3071 3.33%
2014-10-03 0 1.200 1.190 1.200 1.170 1.230 6,368,000 7,583,495 1.1909 0.300 0.298 0.300 0.292 0.308 25,472,000 0.2977 0.00%
2014-09-30 0 1.200 1.190 1.200 1.180 1.240 3,522,500 4,248,080 1.2060 0.300 0.298 0.300 0.295 0.310 14,090,000 0.3015 0.84%
2014-09-29 0 1.190 1.180 1.200 1.170 1.220 3,194,000 3,795,820 1.1884 0.298 0.295 0.300 0.292 0.305 12,776,000 0.2971 -4.03%
2014-09-26 0 1.240 1.220 1.230 1.170 1.260 14,027,250 17,180,427 1.2248 0.310 0.305 0.308 0.292 0.315 56,109,000 0.3062 5.98%
2014-09-25 0 1.170 1.160 1.170 1.130 1.200 6,863,875 7,971,598 1.1614 0.292 0.290 0.292 0.282 0.300 27,455,500 0.2903 0.86%
2014-09-24 0 1.160 1.150 1.170 1.140 1.190 4,454,277 5,192,446 1.1657 0.290 0.287 0.292 0.285 0.298 17,817,108 0.2914 0.00%
2014-09-23 0 1.160 1.160 1.170 1.140 1.200 5,234,500 6,141,240 1.1732 0.290 0.290 0.292 0.285 0.300 20,938,000 0.2933 0.00%
2014-09-22 0 1.160 1.150 1.170 1.140 1.230 8,783,750 10,314,037 1.1742 0.290 0.287 0.292 0.285 0.308 35,135,000 0.2936 -6.45%
2014-09-19 0 1.240 1.220 1.240 1.220 1.250 4,432,000 5,466,840 1.2335 0.310 0.305 0.310 0.305 0.313 17,728,000 0.3084 0.00%
2014-09-18 0 1.240 1.230 1.240 1.220 1.280 5,426,000 6,809,600 1.2550 0.310 0.308 0.310 0.305 0.320 21,704,000 0.3137 -0.80%
2014-09-17 0 1.250 1.240 1.250 1.220 1.390 17,527,500 22,769,450 1.2991 0.313 0.310 0.313 0.305 0.347 70,110,000 0.3248 -8.09%
2014-09-16 0 1.360 1.350 1.360 1.220 1.370 13,027,536 16,998,080 1.3048 0.340 0.338 0.340 0.305 0.343 52,110,144 0.3262 12.40%
2014-09-15 0 1.210 1.220 1.230 1.170 1.260 6,465,875 7,853,052 1.2145 0.303 0.305 0.308 0.292 0.315 25,863,500 0.3036 2.54%
2014-09-12 0 1.180 1.170 1.180 1.150 1.200 4,758,000 5,616,860 1.1805 0.295 0.292 0.295 0.287 0.300 19,032,000 0.2951 -0.84%
2014-09-11 0 1.190 1.190 1.200 1.150 1.280 14,846,875 18,112,022 1.2199 0.298 0.298 0.300 0.287 0.320 59,387,500 0.3050 4.02%
2014-09-10 0 1.180 1.170 1.200 1.110 1.200 15,784,250 18,423,474 1.1672 0.286 0.284 0.291 0.269 0.291 65,123,829 0.2829 6.31%
2014-09-08 0 1.110 1.100 1.110 1.100 1.120 2,219,395 2,465,267 1.1108 0.269 0.267 0.269 0.267 0.271 9,156,944 0.2692 0.91%
2014-09-05 0 1.100 1.100 1.110 1.100 1.130 3,236,400 3,577,344 1.1053 0.267 0.267 0.269 0.267 0.274 13,352,979 0.2679 -2.65%
2014-09-04 0 1.130 1.120 1.130 1.110 1.130 2,418,090 2,707,100 1.1195 0.274 0.271 0.274 0.269 0.274 9,976,735 0.2713 -0.88%
2014-09-03 0 1.140 1.130 1.140 1.090 1.150 4,436,515 5,019,507 1.1314 0.276 0.274 0.276 0.264 0.279 18,304,502 0.2742 0.00%
2014-09-02 0 1.140 1.130 1.140 1.090 1.140 7,375,770 8,314,577 1.1273 0.276 0.274 0.276 0.264 0.276 30,431,499 0.2732 4.59%
2014-09-01 0 1.090 1.090 1.100 1.060 1.100 4,598,500 4,975,530 1.0820 0.264 0.264 0.267 0.257 0.267 18,972,832 0.2622 0.00%
2014-08-29 0 1.090 1.080 1.090 1.040 1.090 5,966,915 6,343,526 1.0631 0.264 0.262 0.264 0.252 0.264 24,618,740 0.2577 0.93%
2014-08-28 0 1.080 1.060 1.090 1.040 1.110 13,219,122 14,231,470 1.0766 0.262 0.257 0.264 0.252 0.269 54,540,433 0.2609 -6.09%
2014-08-27 0 1.150 1.140 1.150 1.090 1.160 6,458,000 7,242,320 1.1214 0.279 0.276 0.279 0.264 0.281 26,644,895 0.2718 3.60%
2014-08-26 0 1.110 1.110 1.120 1.070 1.140 2,934,000 3,235,980 1.1029 0.269 0.269 0.271 0.259 0.276 12,105,315 0.2673 2.78%
2014-08-25 0 1.080 1.070 1.090 1.070 1.090 1,360,000 1,467,220 1.0788 0.262 0.259 0.264 0.259 0.264 5,611,189 0.2615 0.00%
2014-08-22 0 1.080 1.060 1.090 1.060 1.120 2,780,000 3,015,860 1.0848 0.262 0.257 0.264 0.257 0.271 11,469,930 0.2629 -1.82%
2014-08-21 0 1.100 1.100 1.110 1.060 1.120 4,072,750 4,485,905 1.1014 0.267 0.267 0.269 0.257 0.271 16,803,654 0.2670 3.77%
2014-08-20 0 1.060 1.060 1.070 1.050 1.100 2,433,000 2,611,630 1.0734 0.257 0.257 0.259 0.254 0.267 10,038,252 0.2602 -3.64%
2014-08-19 0 1.100 1.090 1.100 1.060 1.260 10,514,000 11,700,020 1.1128 0.267 0.264 0.267 0.257 0.305 43,379,441 0.2697 -9.84%
2014-08-18 1 1.220 1.200 1.230 1.030 1.300 15,894,000 19,050,218 1.1986 0.296 0.291 0.298 0.250 0.315 65,576,643 0.2905 17.31%
2014-08-15 0 1.040 1.040 1.050 1.020 1.060 1,558,000 1,612,060 1.0347 0.252 0.252 0.254 0.247 0.257 6,428,112 0.2508 0.97%
2014-08-14 0 1.030 1.030 1.040 1.020 1.070 2,658,000 2,775,120 1.0441 0.250 0.250 0.252 0.247 0.259 10,966,573 0.2531 -0.96%
2014-08-13 0 1.040 1.040 1.060 1.020 1.070 5,129,625 5,351,401 1.0432 0.252 0.252 0.257 0.247 0.259 21,164,187 0.2529 0.00%
2014-08-12 0 1.040 1.030 1.040 1.030 1.060 1,734,000 1,812,960 1.0455 0.252 0.250 0.252 0.250 0.257 7,154,266 0.2534 -1.89%
2014-08-11 0 1.060 1.050 1.060 1.030 1.090 2,092,000 2,222,380 1.0623 0.257 0.254 0.257 0.250 0.264 8,631,329 0.2575 1.92%
2014-08-08 0 1.040 1.030 1.040 1.030 1.060 1,664,000 1,731,340 1.0405 0.252 0.250 0.252 0.250 0.257 6,865,455 0.2522 -1.89%
2014-08-07 0 1.060 1.050 1.060 1.020 1.070 1,330,000 1,401,740 1.0539 0.257 0.254 0.257 0.247 0.259 5,487,413 0.2554 4.95%
2014-08-06 0 1.010 1.010 1.030 1.000 1.050 1,362,000 1,382,000 1.0147 0.245 0.245 0.250 0.242 0.254 5,619,441 0.2459 -1.94%
2014-08-05 0 1.030 1.010 1.030 0.990 1.030 4,800,000 4,806,760 1.0014 0.250 0.245 0.250 0.240 0.250 19,804,196 0.2427 -0.96%
2014-08-04 0 1.040 1.030 1.040 1.030 1.100 5,782,020 6,069,880 1.0498 0.252 0.250 0.252 0.250 0.267 23,855,887 0.2544 -6.31%
2014-08-01 0 1.110 1.090 1.110 1.070 1.130 5,147,130 5,670,720 1.1017 0.269 0.264 0.269 0.259 0.274 21,236,410 0.2670 0.00%
2014-07-31 0 1.110 1.100 1.110 1.050 1.120 5,175,500 5,642,085 1.0902 0.269 0.267 0.269 0.254 0.271 21,353,462 0.2642 3.74%
2014-07-30 0 1.070 1.050 1.070 1.050 1.100 3,530,000 3,790,400 1.0738 0.259 0.254 0.259 0.254 0.267 14,564,336 0.2603 0.00%
2014-07-29 0 1.070 1.070 1.080 1.030 1.150 11,788,000 12,934,220 1.0972 0.259 0.259 0.262 0.250 0.279 48,635,804 0.2659 4.90%
2014-07-28 0 1.020 1.010 1.030 0.970 1.070 6,582,000 6,591,160 1.0014 0.247 0.245 0.250 0.235 0.259 27,156,503 0.2427 -2.86%
2014-07-25 0 1.050 1.040 1.050 1.020 1.120 7,560,000 7,968,340 1.0540 0.254 0.252 0.254 0.247 0.271 31,191,608 0.2555 -4.55%
2014-07-24 0 1.100 1.080 1.100 1.080 1.200 11,336,000 12,815,860 1.1305 0.267 0.262 0.267 0.262 0.291 46,770,909 0.2740 -4.35%
2014-07-23 0 1.150 1.140 1.160 1.110 1.200 13,750,000 15,954,640 1.1603 0.279 0.276 0.281 0.269 0.291 56,730,769 0.2812 0.88%
2014-07-22 0 1.140 1.130 1.140 1.080 1.400 41,773,000 49,670,550 1.1891 0.276 0.274 0.276 0.262 0.339 172,350,140 0.2882 -11.63%
2014-07-21 0 1.290 1.290 1.300 0.940 1.300 61,517,409 70,414,383 1.1446 0.313 0.313 0.315 0.228 0.315 253,813,086 0.2774 37.23%
2014-07-18 0 0.940 0.930 0.940 0.820 1.020 30,316,128 28,478,269 0.9394 0.228 0.225 0.228 0.199 0.247 125,080,528 0.2277 14.63%
2014-07-17 0 0.820 0.810 0.820 0.800 0.830 5,129,500 4,190,045 0.8169 0.199 0.196 0.199 0.194 0.201 21,163,671 0.1980 2.50%
2014-07-16 0 0.800 0.790 0.800 0.780 0.800 2,662,000 2,102,040 0.7896 0.194 0.191 0.194 0.189 0.194 10,983,077 0.1914 0.00%
2014-07-15 0 0.800 0.800 0.810 0.780 0.820 4,769,625 3,804,631 0.7977 0.194 0.194 0.196 0.189 0.199 19,678,872 0.1933 -1.23%
2014-07-14 0 0.810 0.810 0.820 0.800 0.820 1,915,500 1,566,320 0.8177 0.196 0.196 0.199 0.194 0.199 7,903,112 0.1982 -1.22%
2014-07-11 0 0.820 0.810 0.820 0.810 0.840 3,170,500 2,613,060 0.8242 0.199 0.196 0.199 0.196 0.204 13,081,084 0.1998 0.00%
2014-07-10 0 0.820 0.820 0.830 0.790 0.820 2,416,000 1,941,510 0.8036 0.199 0.199 0.201 0.191 0.199 9,968,112 0.1948 2.50%
2014-07-09 0 0.800 0.790 0.800 0.790 0.820 3,112,000 2,508,660 0.8061 0.194 0.191 0.194 0.191 0.199 12,839,720 0.1954 -3.61%
2014-07-08 0 0.830 0.820 0.840 0.820 0.860 8,332,250 7,020,558 0.8426 0.201 0.199 0.204 0.199 0.208 34,377,815 0.2042 1.22%
2014-07-07 0 0.820 0.810 0.820 0.770 0.820 8,859,125 7,070,780 0.7981 0.199 0.196 0.199 0.187 0.199 36,551,635 0.1934 6.49%
2014-07-04 0 0.770 0.770 0.780 0.770 0.800 2,256,000 1,760,180 0.7802 0.187 0.187 0.189 0.187 0.194 9,307,972 0.1891 -1.28%
2014-07-03 0 0.780 0.770 0.780 0.770 0.800 3,069,912 2,397,017 0.7808 0.189 0.187 0.189 0.187 0.194 12,666,070 0.1892 -2.50%
2014-07-02 0 0.800 0.790 0.800 0.770 0.820 9,482,000 7,550,200 0.7963 0.194 0.191 0.194 0.187 0.199 39,121,538 0.1930 5.26%
2014-06-30 0 0.760 0.760 0.780 0.750 0.780 1,772,500 1,358,510 0.7664 0.184 0.184 0.189 0.182 0.189 7,313,112 0.1858 -2.56%
2014-06-27 0 0.780 0.770 0.780 0.760 0.790 548,426 424,270 0.7736 0.189 0.187 0.189 0.184 0.191 2,262,737 0.1875 0.00%
2014-06-26 0 0.780 0.770 0.780 0.780 0.790 627,258 490,310 0.7817 0.189 0.187 0.189 0.189 0.191 2,587,988 0.1895 -1.27%
2014-06-25 0 0.790 0.780 0.800 0.780 0.800 1,706,000 1,353,160 0.7932 0.191 0.189 0.194 0.189 0.194 7,038,741 0.1922 0.00%
2014-06-24 0 0.790 0.780 0.790 0.780 0.810 616,000 485,140 0.7876 0.191 0.189 0.191 0.189 0.196 2,541,538 0.1909 0.00%
2014-06-23 0 0.790 0.780 0.790 0.780 0.850 1,932,000 1,587,200 0.8215 0.191 0.189 0.191 0.189 0.206 7,971,189 0.1991 -4.82%
2014-06-20 0 0.830 0.820 0.830 0.810 0.890 28,746,000 20,486,890 0.7127 0.201 0.199 0.201 0.196 0.216 118,602,378 0.1727 1.22%
2014-06-19 0 0.820 0.820 0.830 0.820 0.850 1,662,000 1,385,240 0.8335 0.199 0.199 0.201 0.199 0.206 6,857,203 0.2020 -2.38%
2014-06-18 0 0.840 0.850 0.860 0.830 0.900 5,330,500 4,671,955 0.8765 0.204 0.206 0.208 0.201 0.218 21,992,972 0.2124 1.20%
2014-06-17 0 0.830 0.820 0.830 0.740 0.830 3,918,000 3,060,280 0.7811 0.201 0.199 0.201 0.179 0.201 16,165,175 0.1893 12.16%
2014-06-16 0 0.740 0.740 0.750 0.730 0.770 2,830,000 2,120,800 0.7494 0.179 0.179 0.182 0.177 0.187 11,676,224 0.1816 -2.63%
2014-06-13 0 0.760 0.750 0.760 0.750 0.830 5,839,401 4,538,082 0.7771 0.184 0.182 0.184 0.182 0.201 24,092,633 0.1884 -7.32%
2014-06-12 0 1.320 1.320 1.330 1.280 1.370 2,418,757 3,199,496 1.3228 0.199 0.199 0.200 0.193 0.206 16,064,540 0.1992 -2.94%
2014-06-11 0 1.360 1.350 1.360 1.340 1.370 854,000 1,159,340 1.3575 0.205 0.203 0.205 0.202 0.206 5,671,970 0.2044 0.74%
2014-06-10 0 1.350 1.350 1.370 1.350 1.370 1,314,000 1,790,580 1.3627 0.203 0.203 0.206 0.203 0.206 8,727,129 0.2052 -0.74%
2014-06-09 0 1.360 1.360 1.370 1.330 1.380 785,650 1,064,298 1.3547 0.205 0.205 0.206 0.200 0.208 5,218,013 0.2040 2.26%
2014-06-06 0 1.330 1.330 1.340 1.320 1.370 2,509,500 3,355,965 1.3373 0.200 0.200 0.202 0.199 0.206 16,667,223 0.2014 -2.92%
2014-06-05 0 1.370 1.350 1.370 1.310 1.370 2,016,000 2,696,260 1.3374 0.206 0.203 0.206 0.197 0.206 13,389,568 0.2014 2.24%
2014-06-04 0 1.340 1.320 1.340 1.310 1.400 3,756,000 5,063,500 1.3481 0.202 0.199 0.202 0.197 0.211 24,946,041 0.2030 -3.60%
2014-06-03 0 1.390 1.370 1.390 1.370 1.410 1,988,000 2,773,180 1.3950 0.209 0.206 0.209 0.206 0.212 13,203,602 0.2100 0.72%
2014-05-30 0 1.380 1.370 1.380 1.360 1.400 2,210,000 3,035,460 1.3735 0.208 0.206 0.208 0.205 0.211 14,678,049 0.2068 0.73%
2014-05-29 0 1.370 1.360 1.370 1.340 1.390 2,880,500 3,945,605 1.3698 0.206 0.205 0.206 0.202 0.209 19,131,276 0.2062 3.01%
2014-05-28 0 1.330 1.320 1.330 1.310 1.360 2,500,375 3,309,480 1.3236 0.200 0.199 0.200 0.197 0.205 16,606,618 0.1993 -0.75%
2014-05-27 0 1.340 1.330 1.340 1.290 1.430 10,834,500 14,768,020 1.3631 0.202 0.200 0.202 0.194 0.215 71,958,968 0.2052 3.08%
2014-05-26 0 1.300 1.290 1.300 1.270 1.300 1,726,956 2,220,425 1.2857 0.196 0.194 0.196 0.191 0.196 11,469,839 0.1936 2.36%
2014-05-23 0 1.270 1.260 1.270 1.250 1.280 2,199,500 2,772,465 1.2605 0.191 0.190 0.191 0.188 0.193 14,608,311 0.1898 1.60%
2014-05-22 0 1.250 1.240 1.250 1.240 1.260 1,498,000 1,873,360 1.2506 0.188 0.187 0.188 0.187 0.190 9,949,193 0.1883 0.81%
2014-05-21 0 1.240 1.230 1.240 1.230 1.240 696,095 859,254 1.2344 0.187 0.185 0.187 0.185 0.187 4,623,220 0.1859 0.00%
2014-05-20 0 1.240 1.220 1.240 1.220 1.250 1,330,000 1,638,580 1.2320 0.187 0.184 0.187 0.184 0.188 8,833,396 0.1855 2.48%
2014-05-19 0 1.210 1.200 1.210 1.200 1.300 4,845,000 6,039,440 1.2465 0.182 0.181 0.182 0.181 0.196 32,178,799 0.1877 -3.20%
2014-05-16 0 1.250 1.230 1.250 1.190 1.250 3,176,125 3,885,566 1.2234 0.188 0.185 0.188 0.179 0.188 21,094,714 0.1842 2.46%
2014-05-15 0 1.220 1.210 1.220 1.180 1.220 1,656,000 1,981,680 1.1967 0.184 0.182 0.184 0.178 0.184 10,998,574 0.1802 1.67%
2014-05-14 0 1.200 1.190 1.200 1.160 1.220 7,102,500 8,396,200 1.1821 0.181 0.179 0.181 0.175 0.184 47,172,326 0.1780 3.45%
2014-05-13 0 1.160 1.150 1.160 1.150 1.170 1,161,000 1,343,830 1.1575 0.175 0.173 0.175 0.173 0.176 7,710,957 0.1743 0.87%
2014-05-12 0 1.150 1.150 1.160 1.140 1.160 1,248,000 1,437,040 1.1515 0.173 0.173 0.175 0.172 0.175 8,288,780 0.1734 -0.86%
2014-05-09 0 1.160 1.150 1.160 1.120 1.180 3,678,000 4,237,660 1.1522 0.175 0.173 0.175 0.169 0.178 24,427,992 0.1735 -0.85%
2014-05-08 0 1.170 1.160 1.170 1.160 1.180 1,668,000 1,952,040 1.1703 0.176 0.175 0.176 0.175 0.178 11,078,274 0.1762 -0.85%
2014-05-07 0 1.180 1.170 1.180 1.160 1.190 5,840,000 6,854,020 1.1736 0.178 0.176 0.178 0.175 0.179 38,787,242 0.1767 0.00%
2014-05-05 0 1.180 1.170 1.180 1.160 1.180 1,744,000 2,054,800 1.1782 0.178 0.176 0.178 0.175 0.178 11,583,039 0.1774 0.85%
2014-05-02 0 1.170 1.160 1.170 1.160 1.180 706,876 825,678 1.1681 0.176 0.175 0.176 0.175 0.178 4,694,824 0.1759 -0.85%
2014-04-30 0 1.180 1.160 1.180 1.160 1.190 3,612,000 4,247,220 1.1759 0.178 0.175 0.178 0.175 0.179 23,989,644 0.1770 0.85%
2014-04-29 0 1.170 1.160 1.170 1.160 1.190 1,436,000 1,681,480 1.1709 0.176 0.175 0.176 0.175 0.179 9,537,411 0.1763 -0.85%
2014-04-28 0 1.180 1.170 1.180 1.150 1.180 2,843,375 3,302,712 1.1615 0.178 0.176 0.178 0.173 0.178 18,884,705 0.1749 2.61%
2014-04-25 0 1.150 1.150 1.160 1.140 1.170 3,506,000 4,044,940 1.1537 0.173 0.173 0.175 0.172 0.176 23,285,629 0.1737 0.00%
2014-04-24 0 1.150 1.150 1.160 1.140 1.180 4,276,000 4,945,600 1.1566 0.173 0.173 0.175 0.172 0.178 28,399,700 0.1741 -1.71%
2014-04-23 0 1.170 1.160 1.170 1.140 1.320 46,064,750 56,310,140 1.2224 0.176 0.175 0.176 0.172 0.199 305,945,994 0.1841 1.74%
2014-04-22 0 1.150 1.140 1.150 1.140 1.160 1,676,000 1,927,780 1.1502 0.173 0.172 0.173 0.172 0.175 11,131,407 0.1732 -0.86%
2014-04-17 0 1.160 1.150 1.160 1.140 1.160 1,069,262 1,231,593 1.1518 0.175 0.173 0.175 0.172 0.175 7,101,665 0.1734 0.00%
2014-04-16 0 1.160 1.150 1.160 1.150 1.170 2,145,250 2,485,467 1.1586 0.175 0.173 0.175 0.173 0.176 14,248,002 0.1744 -0.85%
2014-04-15 0 1.170 1.150 1.170 1.150 1.190 1,574,500 1,824,360 1.1587 0.176 0.173 0.176 0.173 0.179 10,457,280 0.1745 -0.85%
2014-04-14 0 1.180 1.160 1.180 1.160 1.200 1,662,000 1,962,900 1.1810 0.178 0.175 0.178 0.175 0.181 11,038,424 0.1778 0.85%
2014-04-11 0 1.170 1.170 1.180 1.160 1.210 2,716,000 3,201,300 1.1787 0.176 0.176 0.178 0.175 0.182 18,038,724 0.1775 -3.31%
2014-04-10 0 1.210 1.200 1.210 1.160 1.300 27,942,081 33,906,971 1.2135 0.182 0.181 0.182 0.175 0.196 185,581,551 0.1827 7.08%
2014-04-09 0 1.130 1.120 1.130 1.100 1.130 9,804,000 10,882,280 1.1100 0.170 0.169 0.170 0.166 0.170 65,114,747 0.1671 1.80%
2014-04-08 0 1.110 1.100 1.110 1.090 1.120 3,692,000 4,092,360 1.1084 0.167 0.166 0.167 0.164 0.169 24,520,976 0.1669 1.83%
2014-04-07 0 1.090 1.080 1.090 1.080 1.150 17,864,500 19,849,210 1.1111 0.164 0.163 0.164 0.163 0.173 118,649,775 0.1673 -0.91%
2014-04-04 0 1.100 1.090 1.100 1.040 1.320 25,771,564 28,679,342 1.1128 0.166 0.164 0.166 0.157 0.199 171,165,735 0.1676 -15.38%
2014-04-03 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2014-02-24 0 1.300 1.290 1.300 1.180 1.370 8,335,375 10,614,537 1.2734 0.196 0.194 0.196 0.178 0.206 55,360,652 0.1917 8.33%
2014-02-21 0 1.200 1.190 1.200 1.160 1.240 1,969,500 2,330,925 1.1835 0.181 0.179 0.181 0.175 0.187 13,080,732 0.1782 0.84%
2014-02-20 0 1.190 1.190 1.200 1.100 1.200 1,727,925 2,021,459 1.1699 0.179 0.179 0.181 0.166 0.181 11,476,275 0.1761 3.48%
2014-02-19 0 1.150 1.140 1.150 1.060 1.170 3,107,000 3,487,840 1.1226 0.173 0.172 0.173 0.160 0.176 20,635,610 0.1690 5.50%
2014-02-18 0 1.090 1.090 1.100 1.090 1.130 1,656,000 1,830,820 1.1056 0.164 0.164 0.166 0.164 0.170 10,998,574 0.1665 0.00%
2014-02-17 0 1.090 1.080 1.090 1.050 1.100 3,001,750 3,215,142 1.0711 0.164 0.163 0.164 0.158 0.166 19,936,576 0.1613 -4.39%
2014-02-14 0 1.140 1.120 1.160 1.090 1.160 1,688,500 1,921,455 1.1380 0.172 0.169 0.175 0.164 0.175 11,214,428 0.1713 4.59%
2014-02-13 0 1.090 1.090 1.110 1.090 1.220 4,350,750 4,970,607 1.1425 0.164 0.164 0.167 0.164 0.184 28,896,163 0.1720 -8.40%
2014-02-12 0 1.190 1.190 1.200 1.150 1.250 4,840,500 5,765,400 1.1911 0.179 0.179 0.181 0.173 0.188 32,148,912 0.1793 -3.25%
2014-02-11 0 1.230 1.230 1.240 1.080 1.240 14,042,401 16,630,908 1.1843 0.185 0.185 0.187 0.163 0.187 93,264,727 0.1783 11.82%
2014-02-10 0 1.100 1.100 1.110 1.030 1.110 7,852,875 8,477,155 1.0795 0.166 0.166 0.167 0.155 0.167 52,156,055 0.1625 7.84%
2014-02-07 0 1.020 1.020 1.030 0.980 1.050 2,988,500 3,039,275 1.0170 0.154 0.154 0.155 0.148 0.158 19,848,574 0.1531 6.25%
2014-02-06 0 0.960 0.950 0.960 0.950 1.040 4,555,625 4,443,958 0.9755 0.145 0.143 0.145 0.143 0.157 30,256,871 0.1469 -5.88%
2014-02-05 0 1.020 1.020 1.030 1.000 1.140 2,821,786 2,933,251 1.0395 0.154 0.154 0.155 0.151 0.172 18,741,318 0.1565 -5.56%
2014-02-04 0 1.080 1.060 1.080 1.040 1.110 5,393,125 5,824,171 1.0799 0.163 0.160 0.163 0.157 0.167 35,819,254 0.1626 -2.70%
2014-01-30 0 1.110 1.110 1.120 1.050 1.120 4,672,096 5,007,277 1.0717 0.167 0.167 0.169 0.158 0.169 31,030,431 0.1614 4.72%
2014-01-29 0 1.060 1.040 1.060 0.980 1.120 12,583,250 13,500,317 1.0729 0.160 0.157 0.160 0.148 0.169 83,573,555 0.1615 0.95%
2014-01-28 0 1.050 1.040 1.050 0.900 1.060 20,393,131 20,066,081 0.9840 0.158 0.157 0.158 0.136 0.160 135,444,060 0.1482 14.13%
2014-01-27 0 0.920 0.910 0.920 0.790 0.940 11,317,375 10,098,713 0.8923 0.139 0.137 0.139 0.119 0.142 75,166,055 0.1344 10.84%
2014-01-24 0 0.830 0.810 0.830 0.770 0.970 31,549,387 28,294,538 0.8968 0.125 0.122 0.125 0.116 0.146 209,540,019 0.1350 7.79%
2014-01-23 0 0.770 0.770 0.780 0.750 0.780 1,978,000 1,499,960 0.7583 0.116 0.116 0.117 0.113 0.117 13,137,186 0.1142 2.67%
2014-01-22 0 0.750 0.740 0.750 0.730 0.760 3,513,750 2,632,020 0.7491 0.113 0.111 0.113 0.110 0.114 23,337,101 0.1128 2.74%
2014-01-21 0 0.730 0.720 0.730 0.720 0.770 4,428,030 3,311,181 0.7478 0.110 0.108 0.110 0.108 0.116 29,409,430 0.1126 -3.95%
2014-01-20 0 0.760 0.760 0.770 0.740 0.790 5,610,000 4,298,120 0.7662 0.114 0.114 0.116 0.111 0.119 37,259,662 0.1154 0.00%
2014-01-17 0 0.760 0.760 0.770 0.710 0.810 21,249,001 16,177,265 0.7613 0.114 0.114 0.116 0.107 0.122 141,128,449 0.1146 11.76%
2014-01-16 0 0.680 0.670 0.690 0.540 0.690 13,283,125 8,535,593 0.6426 0.102 0.101 0.104 0.081 0.104 88,221,881 0.0968 28.30%
2014-01-15 0 0.530 0.530 0.540 0.510 0.570 1,881,625 1,012,184 0.5379 0.080 0.080 0.081 0.077 0.086 12,497,097 0.0810 3.92%
2014-01-14 0 0.510 0.500 0.520 0.480 0.520 1,002,000 497,740 0.4967 0.077 0.075 0.078 0.072 0.078 6,654,934 0.0748 7.37%
2014-01-13 0 0.475 0.475 0.495 0.475 0.475 200,000 95,000 0.4750 0.072 0.072 0.075 0.072 0.072 1,328,330 0.0715 0.00%
2014-01-10 0 0.475 0.470 0.490 0.475 0.475 28,000 13,300 0.4750 0.072 0.071 0.074 0.072 0.072 185,966 0.0715 1.06%
2014-01-09 0 0.470 0.470 0.490 0.470 0.470 50,000 23,500 0.4700 0.071 0.071 0.074 0.071 0.071 332,083 0.0708 0.00%
2014-01-08 0 0.470 0.470 0.485 0.470 0.495 472,000 225,740 0.4783 0.071 0.071 0.073 0.071 0.075 3,134,859 0.0720 -1.05%
2014-01-07 0 0.475 0.460 0.475 0.460 0.475 372,000 171,920 0.4622 0.072 0.069 0.072 0.069 0.072 2,470,694 0.0696 3.26%
2014-01-06 0 0.460 0.425 0.470 0.460 0.460 90,000 41,400 0.4600 0.069 0.064 0.071 0.069 0.069 597,749 0.0693 0.00%
2014-01-03 0 0.460 0.415 0.460 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.08%
2014-01-02 0 0.465 0.445 0.465 0.465 0.475 4,000 1,880 0.4700 0.070 0.067 0.070 0.070 0.072 26,567 0.0708 1.09%
2013-12-31 0 0.460 0.410 0.470 - - 0 0 - 0.069 0.062 0.071 - - 0 - 0.00%
2013-12-30 0 0.460 0.460 0.465 0.450 0.500 156,000 71,030 0.4553 0.069 0.069 0.070 0.068 0.075 1,036,098 0.0686 -1.08%
2013-12-27 0 0.465 0.445 0.465 0.450 0.470 470,000 212,970 0.4531 0.070 0.067 0.070 0.068 0.071 3,121,576 0.0682 -1.06%
2013-12-24 0 0.470 0.445 0.470 0.410 0.470 38,500 16,100 0.4182 0.071 0.067 0.071 0.062 0.071 255,704 0.0630 -1.05%
2013-12-23 0 0.475 0.410 0.485 - - 0 0 - 0.072 0.062 0.073 - - 0 - 0.00%
2013-12-20 0 0.475 0.410 0.480 - - 0 0 - 0.072 0.062 0.072 - - 0 - 0.00%
2013-12-19 0 0.475 0.465 0.480 0.470 0.480 112,000 52,760 0.4711 0.072 0.070 0.072 0.071 0.072 743,865 0.0709 1.06%
2013-12-18 0 0.470 0.470 0.490 - - 0 0 - 0.071 0.071 0.074 - - 0 - 2.17%
2013-12-17 0 0.460 0.460 0.490 - - 0 0 - 0.069 0.069 0.074 - - 0 - 2.22%
2013-12-16 0 0.450 0.445 0.490 - - 0 0 - 0.068 0.067 0.074 - - 0 - 0.00%
2013-12-13 0 0.450 0.450 0.495 0.450 0.450 46,000 20,700 0.4500 0.068 0.068 0.075 0.068 0.068 305,516 0.0678 -4.26%
2013-12-12 0 0.470 0.450 0.470 0.460 0.470 228,000 106,480 0.4670 0.071 0.068 0.071 0.069 0.071 1,514,296 0.0703 2.17%
2013-12-11 0 0.460 0.440 0.485 0.460 0.460 100,000 46,000 0.4600 0.069 0.066 0.073 0.069 0.069 664,165 0.0693 0.00%
2013-12-10 0 0.460 0.425 0.485 - - 0 0 - 0.069 0.064 0.073 - - 0 - 0.00%
2013-12-09 0 0.460 0.435 0.490 - - 0 0 - 0.069 0.065 0.074 - - 0 - 0.00%
2013-12-06 0 0.460 0.430 0.490 - - 0 0 - 0.069 0.065 0.074 - - 0 - 0.00%
2013-12-05 0 0.460 0.445 0.470 0.460 0.460 60,000 27,600 0.4600 0.069 0.067 0.071 0.069 0.069 398,499 0.0693 -1.08%
2013-12-04 0 0.465 0.435 0.485 - - 0 0 - 0.070 0.065 0.073 - - 0 - 0.00%
2013-12-03 0 0.465 0.415 0.485 - - 0 0 - 0.070 0.062 0.073 - - 0 - 0.00%
2013-12-02 0 0.465 0.440 0.485 - - 0 0 - 0.070 0.066 0.073 - - 0 - 0.00%
2013-11-29 0 0.465 0.445 0.485 0.400 0.465 184,000 84,640 0.4600 0.070 0.067 0.073 0.060 0.070 1,222,064 0.0693 0.00%
2013-11-28 0 0.465 0.435 0.480 - - 0 0 - 0.070 0.065 0.072 - - 0 - 0.00%
2013-11-27 0 0.465 0.445 0.470 - - 0 0 - 0.070 0.067 0.071 - - 0 - 0.00%
2013-11-26 0 0.465 0.430 0.485 - - 0 0 - 0.070 0.065 0.073 - - 0 - 0.00%
2013-11-25 0 0.465 0.455 0.470 0.455 0.500 249,000 115,700 0.4647 0.070 0.069 0.071 0.069 0.075 1,653,771 0.0700 1.09%
2013-11-22 0 0.460 0.440 0.460 0.440 0.460 270,000 119,960 0.4443 0.069 0.066 0.069 0.066 0.069 1,793,246 0.0669 2.22%
2013-11-21 0 0.450 0.440 0.470 - - 0 0 - 0.068 0.066 0.071 - - 0 - 0.00%
2013-11-20 0 0.450 0.445 0.450 0.435 0.450 262,000 115,920 0.4424 0.068 0.067 0.068 0.065 0.068 1,740,113 0.0666 -7.22%
2013-11-19 0 0.485 0.425 0.485 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2013-11-18 0 0.485 0.445 0.485 0.490 0.490 40,000 19,600 0.4900 0.073 0.067 0.073 0.074 0.074 265,666 0.0738 4.30%
2013-11-15 0 0.465 0.430 0.465 0.430 0.470 86,000 39,430 0.4585 0.070 0.065 0.070 0.065 0.071 571,182 0.0690 1.09%
2013-11-14 0 0.460 0.420 0.460 - - 500 200 0.4000 0.069 0.063 0.069 - - 3,321 0.0602 0.00%
2013-11-13 0 0.460 0.420 0.470 - - 0 0 - 0.069 0.063 0.071 - - 0 - 0.00%
2013-11-12 0 0.460 0.420 0.460 0.420 0.460 44,000 19,020 0.4323 0.069 0.063 0.069 0.063 0.069 292,233 0.0651 3.37%
2013-11-11 0 0.445 0.405 0.460 0.445 0.445 30,000 13,350 0.4450 0.067 0.061 0.069 0.067 0.067 199,250 0.0670 5.95%
2013-11-08 0 0.420 0.415 0.435 0.420 0.420 92,000 38,640 0.4200 0.063 0.062 0.065 0.063 0.063 611,032 0.0632 0.00%
2013-11-07 0 0.420 0.415 0.440 0.420 0.430 30,500 12,907 0.4232 0.063 0.062 0.066 0.063 0.065 202,570 0.0637 -4.55%
2013-11-06 0 0.440 0.430 0.440 0.400 0.440 206,000 84,920 0.4122 0.066 0.065 0.066 0.060 0.066 1,368,180 0.0621 0.00%
2013-11-05 0 0.440 0.435 0.440 0.440 0.470 162,000 71,920 0.4440 0.066 0.065 0.066 0.066 0.071 1,075,947 0.0668 -6.38%
2013-11-04 0 0.470 0.440 0.470 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2013-11-01 0 0.470 0.450 0.470 0.470 0.470 80,000 37,600 0.4700 0.071 0.068 0.071 0.071 0.071 531,332 0.0708 0.00%
2013-10-31 0 0.470 0.455 0.470 0.455 0.470 188,000 85,630 0.4555 0.071 0.069 0.071 0.069 0.071 1,248,630 0.0686 2.17%
2013-10-30 0 0.460 0.450 0.460 0.450 0.460 432,000 195,020 0.4514 0.069 0.068 0.069 0.068 0.069 2,869,193 0.0680 4.55%
2013-10-29 0 0.440 0.420 0.440 0.435 0.450 138,000 60,530 0.4386 0.066 0.063 0.066 0.065 0.068 916,548 0.0660 2.33%
2013-10-28 0 0.430 0.405 0.440 - - 0 0 - 0.065 0.061 0.066 - - 0 - 0.00%
2013-10-25 0 0.430 0.415 0.430 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
2013-10-24 0 0.430 0.425 0.445 0.410 0.430 204,000 85,980 0.4215 0.065 0.064 0.067 0.062 0.065 1,354,897 0.0635 -2.27%
2013-10-23 0 0.440 0.420 0.440 0.435 0.440 104,000 45,610 0.4386 0.066 0.063 0.066 0.065 0.066 690,732 0.0660 4.76%
2013-10-22 0 0.420 0.400 0.430 0.420 0.420 120,000 50,400 0.4200 0.063 0.060 0.065 0.063 0.063 796,998 0.0632 0.00%
2013-10-21 0 0.420 0.385 0.425 - - 0 0 - 0.063 0.058 0.064 - - 0 - 0.00%
2013-10-18 0 0.420 0.395 0.425 - - 0 0 - 0.063 0.059 0.064 - - 0 - 0.00%
2013-10-17 0 0.420 0.390 0.420 0.415 0.420 112,000 46,640 0.4164 0.063 0.059 0.063 0.062 0.063 743,865 0.0627 3.70%
2013-10-16 0 0.405 0.390 0.415 - - 0 0 - 0.061 0.059 0.062 - - 0 - 0.00%
2013-10-15 0 0.405 0.400 0.420 0.400 0.405 140,000 56,300 0.4021 0.061 0.060 0.063 0.060 0.061 929,831 0.0605 -5.81%
2013-10-11 0 0.430 0.400 0.430 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2013-10-10 0 0.430 0.400 0.430 0.390 0.430 12,000 4,760 0.3967 0.065 0.060 0.065 0.059 0.065 79,700 0.0597 7.50%
2013-10-09 0 0.400 0.385 0.410 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
2013-10-08 0 0.400 0.385 0.410 0.385 0.390 66,000 25,500 0.3864 0.060 0.058 0.062 0.058 0.059 438,349 0.0582 0.00%
2013-10-07 0 0.400 0.385 0.440 0.395 0.400 50,000 19,870 0.3974 0.060 0.058 0.066 0.059 0.060 332,083 0.0598 1.27%
2013-10-04 0 0.395 0.395 0.415 0.390 0.395 100,000 39,470 0.3947 0.059 0.059 0.062 0.059 0.059 664,165 0.0594 0.00%
2013-10-03 0 0.395 0.395 0.420 0.395 0.415 50,000 20,550 0.4110 0.059 0.059 0.063 0.059 0.062 332,083 0.0619 -4.82%
2013-10-02 0 0.415 0.395 0.415 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2013-09-30 0 0.415 0.395 0.415 - - 0 0 - 0.062 0.059 0.062 - - 0 - -1.19%
2013-09-27 0 0.420 0.395 0.435 - - 0 0 - 0.063 0.059 0.065 - - 0 - 0.00%
2013-09-26 0 0.420 0.400 0.420 0.410 0.420 46,000 18,880 0.4104 0.063 0.060 0.063 0.062 0.063 305,516 0.0618 3.70%
2013-09-25 0 0.405 0.390 0.405 0.405 0.405 194,000 78,570 0.4050 0.061 0.059 0.061 0.061 0.061 1,288,480 0.0610 1.25%
2013-09-24 0 0.400 0.400 0.405 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.00%
2013-09-23 0 0.400 0.395 0.405 0.400 0.400 150,000 60,000 0.4000 0.060 0.059 0.061 0.060 0.060 996,248 0.0602 0.00%
2013-09-19 0 0.400 0.395 0.400 0.395 0.400 202,000 80,540 0.3987 0.060 0.059 0.060 0.059 0.060 1,341,614 0.0600 -2.44%
2013-09-18 0 0.410 0.395 0.410 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2013-09-17 0 0.410 0.395 0.410 0.395 0.410 410,000 163,100 0.3978 0.062 0.059 0.062 0.059 0.062 2,723,077 0.0599 3.80%
2013-09-16 0 0.395 0.395 0.405 0.395 0.395 20,000 7,900 0.3950 0.059 0.059 0.061 0.059 0.059 132,833 0.0595 -2.47%
2013-09-13 0 0.405 0.395 0.405 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2013-09-12 0 0.405 0.395 0.405 0.400 0.410 374,000 150,570 0.4026 0.061 0.059 0.061 0.060 0.062 2,483,977 0.0606 -2.41%
2013-09-11 0 0.415 0.400 0.410 0.400 0.420 654,000 267,040 0.4083 0.062 0.060 0.062 0.060 0.063 4,343,640 0.0615 3.75%
2013-09-10 0 0.400 0.390 0.400 0.390 0.400 96,000 37,920 0.3950 0.060 0.059 0.060 0.059 0.060 637,598 0.0595 0.00%
2013-09-09 0 0.400 0.385 0.400 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2013-09-06 0 0.400 0.395 0.400 0.400 0.400 376,000 150,400 0.4000 0.060 0.059 0.060 0.060 0.060 2,497,261 0.0602 0.00%
2013-09-05 0 0.400 0.390 0.405 0.390 0.400 608,000 240,980 0.3963 0.060 0.059 0.061 0.059 0.060 4,038,124 0.0597 0.00%
2013-09-04 0 0.400 0.395 0.400 0.380 0.420 2,986,000 1,197,270 0.4010 0.060 0.059 0.060 0.057 0.063 19,831,970 0.0604 1.27%
2013-09-03 0 0.395 0.380 0.400 0.375 0.395 234,000 89,330 0.3818 0.059 0.057 0.060 0.056 0.059 1,554,146 0.0575 5.33%
2013-09-02 0 0.375 0.375 0.390 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
2013-08-30 0 0.375 0.375 0.390 0.365 0.380 120,500 44,595 0.3701 0.056 0.056 0.059 0.055 0.057 800,319 0.0557 -2.60%
2013-08-29 0 0.385 0.380 0.385 0.360 0.385 330,000 120,660 0.3656 0.058 0.057 0.058 0.054 0.058 2,191,745 0.0551 5.48%
2013-08-28 0 0.365 0.365 0.380 0.360 0.380 318,000 117,890 0.3707 0.055 0.055 0.057 0.054 0.057 2,112,045 0.0558 -7.59%
2013-08-27 0 0.395 0.365 0.395 0.360 0.395 614,500 221,302 0.3601 0.059 0.055 0.059 0.054 0.059 4,081,295 0.0542 6.76%
2013-08-26 0 0.370 0.360 0.390 0.355 0.370 570,000 205,710 0.3609 0.056 0.054 0.059 0.053 0.056 3,785,741 0.0543 0.00%
2013-08-23 0 0.370 0.355 0.370 0.355 0.400 210,000 76,900 0.3662 0.056 0.053 0.056 0.053 0.060 1,394,747 0.0551 -1.33%
2013-08-22 0 0.375 0.345 0.375 - - 0 0 - 0.056 0.052 0.056 - - 0 - -2.60%
2013-08-21 0 0.385 0.340 0.385 0.340 0.385 222,000 77,810 0.3505 0.058 0.051 0.058 0.051 0.058 1,474,447 0.0528 6.94%
2013-08-20 0 0.360 0.340 0.360 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2013-08-19 0 0.360 0.350 0.375 - - 0 0 - 0.054 0.053 0.056 - - 0 - 0.00%
2013-08-16 0 0.360 0.340 0.360 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2013-08-15 0 0.360 0.345 0.360 0.340 0.360 28,000 10,020 0.3579 0.054 0.052 0.054 0.051 0.054 185,966 0.0539 0.00%
2013-08-13 0 0.360 0.350 0.360 0.350 0.360 94,500 33,775 0.3574 0.054 0.053 0.054 0.053 0.054 627,636 0.0538 5.88%
2013-08-12 0 0.340 0.340 0.360 0.330 0.330 20,000 6,600 0.3300 0.051 0.051 0.054 0.050 0.050 132,833 0.0497 -4.23%
2013-08-09 0 0.355 0.340 0.355 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2013-08-08 0 0.355 0.340 0.360 - - 0 0 - 0.053 0.051 0.054 - - 0 - -0.00%
2013-08-07 0 0.375 0.360 0.375 0.370 0.375 238,000 88,110 0.3702 0.053 0.051 0.053 0.053 0.053 1,669,767 0.0528 1.35%
2013-08-06 0 0.370 0.365 0.370 0.360 0.375 296,000 107,590 0.3635 0.053 0.052 0.053 0.051 0.053 2,076,685 0.0518 -3.90%
2013-08-05 0 0.385 0.365 0.385 0.360 0.385 16,500 6,015 0.3645 0.055 0.052 0.055 0.051 0.055 115,761 0.0520 -1.28%
2013-08-02 0 0.390 0.360 0.390 0.360 0.390 141,500 51,362 0.3630 0.056 0.051 0.056 0.051 0.056 992,740 0.0517 0.00%
2013-08-01 0 0.390 0.370 0.390 - - 0 0 - 0.056 0.053 0.056 - - 0 - -1.27%
2013-07-31 0 0.395 0.365 0.395 0.395 0.395 40,000 15,800 0.3950 0.056 0.052 0.056 0.056 0.056 280,633 0.0563 3.95%
2013-07-30 0 0.380 0.365 0.395 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
2013-07-29 0 0.380 0.380 0.395 0.380 0.380 158,000 60,040 0.3800 0.054 0.054 0.056 0.054 0.054 1,108,501 0.0542 -3.80%
2013-07-26 0 0.395 0.370 0.395 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
2013-07-25 0 0.395 0.370 0.395 0.370 0.395 108,000 41,280 0.3822 0.056 0.053 0.056 0.053 0.056 757,709 0.0545 2.60%
2013-07-24 0 0.385 0.375 0.385 0.370 0.400 418,000 157,820 0.3776 0.055 0.053 0.055 0.053 0.057 2,932,616 0.0538 4.05%
2013-07-23 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.053 0.052 0.053 0.053 0.053 701,583 0.0527 -1.33%
2013-07-22 0 0.375 0.360 0.375 0.360 0.380 142,000 51,160 0.3603 0.053 0.051 0.053 0.051 0.054 996,248 0.0514 -2.60%
2013-07-19 0 0.385 0.360 0.385 0.385 0.385 4,000 1,540 0.3850 0.055 0.051 0.055 0.055 0.055 28,063 0.0549 2.67%
2013-07-18 0 0.375 0.360 0.375 0.360 0.385 104,000 37,870 0.3641 0.053 0.051 0.053 0.051 0.055 729,646 0.0519 -2.60%
2013-07-17 0 0.385 0.365 0.385 0.355 0.400 328,000 121,800 0.3713 0.055 0.052 0.055 0.051 0.057 2,301,192 0.0529 2.67%
2013-07-16 0 0.375 0.370 0.390 0.370 0.395 436,000 162,620 0.3730 0.053 0.053 0.056 0.053 0.056 3,058,901 0.0532 -2.60%
2013-07-15 0 0.385 0.385 0.390 0.365 0.405 2,532,000 977,830 0.3862 0.055 0.055 0.056 0.052 0.058 17,764,078 0.0550 6.94%
2013-07-12 0 0.360 0.345 0.360 0.335 0.360 448,000 156,630 0.3496 0.051 0.049 0.051 0.048 0.051 3,143,091 0.0498 7.46%
2013-07-11 0 0.335 0.330 0.355 0.330 0.335 1,910,000 639,750 0.3349 0.048 0.047 0.051 0.047 0.048 13,400,233 0.0477 1.52%
2013-07-10 0 0.330 0.325 0.330 0.335 0.335 20,000 6,700 0.3350 0.047 0.046 0.047 0.048 0.048 140,317 0.0477 0.00%
2013-07-09 0 0.330 0.325 0.335 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2013-07-08 0 0.330 0.320 0.330 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2013-07-05 0 0.330 0.325 0.335 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2013-07-04 0 0.330 0.325 0.335 - - 600 201 0.3350 0.047 0.046 0.048 - - 4,209 0.0477 0.00%
2013-07-03 0 0.330 0.325 0.330 0.330 0.330 130,000 42,900 0.3300 0.047 0.046 0.047 0.047 0.047 912,058 0.0470 0.00%
2013-07-02 0 0.330 0.330 0.335 0.330 0.335 226,000 74,630 0.3302 0.047 0.047 0.048 0.047 0.048 1,585,577 0.0471 -1.49%
2013-06-28 0 0.335 0.320 0.335 0.325 0.335 186,000 61,480 0.3305 0.048 0.046 0.048 0.046 0.048 1,304,944 0.0471 1.52%
2013-06-27 0 0.330 0.330 0.335 0.330 0.345 666,000 222,190 0.3336 0.047 0.047 0.048 0.047 0.049 4,672,542 0.0476 0.00%
2013-06-26 0 0.330 0.310 0.335 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
2013-06-25 0 0.330 0.315 0.330 0.320 0.330 402,000 130,660 0.3250 0.047 0.045 0.047 0.046 0.047 2,820,363 0.0463 3.13%
2013-06-24 0 0.320 0.315 0.320 0.315 0.350 366,000 118,910 0.3249 0.046 0.045 0.046 0.045 0.050 2,567,793 0.0463 -8.57%
2013-06-21 0 0.350 0.330 0.350 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2013-06-20 0 0.350 0.335 0.350 0.350 0.350 70,000 24,500 0.3500 0.050 0.048 0.050 0.050 0.050 491,108 0.0499 0.00%
2013-06-19 0 0.350 0.340 0.350 0.350 0.370 370,000 129,690 0.3505 0.050 0.048 0.050 0.050 0.053 2,595,857 0.0500 0.00%
2013-06-18 0 0.350 0.345 0.350 0.340 0.360 452,000 157,980 0.3495 0.050 0.049 0.050 0.048 0.051 3,171,155 0.0498 7.69%
2013-06-17 0 0.325 0.305 0.350 - - 0 0 - 0.046 0.043 0.050 - - 0 - 0.00%
2013-06-14 0 0.325 0.310 0.330 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2013-06-13 0 0.325 0.310 0.330 - - 500 145 0.2900 0.046 0.044 0.047 - - 3,508 0.0413 0.00%
2013-06-11 0 0.325 0.325 0.330 0.320 0.330 461,257 151,619 0.3287 0.046 0.046 0.047 0.046 0.047 3,236,100 0.0469 -1.52%
2013-06-10 0 0.330 0.330 0.345 0.330 0.330 100,300 33,103 0.3300 0.047 0.047 0.049 0.047 0.047 703,688 0.0470 0.00%
2013-06-07 0 0.330 0.330 0.350 0.330 0.330 200,000 66,000 0.3300 0.047 0.047 0.050 0.047 0.047 1,403,166 0.0470 1.54%
2013-06-06 0 0.325 0.320 0.345 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
2013-06-05 0 0.325 0.320 0.340 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2013-06-04 0 0.325 0.325 0.340 0.325 0.325 2,500 805 0.3220 0.046 0.046 0.048 0.046 0.046 17,540 0.0459 -1.52%
2013-06-03 0 0.330 0.330 0.340 0.330 0.340 170,000 56,200 0.3306 0.047 0.047 0.048 0.047 0.048 1,192,691 0.0471 -2.94%
2013-05-31 0 0.340 0.325 0.345 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2013-05-30 0 0.340 0.325 0.360 0.325 0.340 532,000 177,920 0.3344 0.048 0.046 0.051 0.046 0.048 3,732,421 0.0477 0.00%
2013-05-29 0 0.340 0.330 0.340 0.340 0.340 30,000 10,200 0.3400 0.048 0.047 0.048 0.048 0.048 210,475 0.0485 1.49%
2013-05-28 0 0.335 0.325 0.340 0.335 0.335 400,000 134,000 0.3350 0.048 0.046 0.048 0.048 0.048 2,806,331 0.0477 0.00%
2013-05-27 0 0.335 0.320 0.335 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-24 0 0.335 0.310 0.360 - - 0 0 - 0.048 0.044 0.051 - - 0 - 0.00%
2013-05-23 0 0.335 0.320 0.350 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2013-05-22 0 0.335 0.310 0.340 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2013-05-21 0 0.335 0.320 0.350 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2013-05-20 0 0.335 0.320 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-16 0 0.335 0.325 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-15 0 0.335 0.320 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-14 0 0.335 0.320 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-13 0 0.335 0.320 0.340 0.320 0.340 112,000 37,660 0.3363 0.048 0.046 0.048 0.046 0.048 785,773 0.0479 -1.47%
2013-05-10 0 0.340 0.325 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-05-09 0 0.340 0.320 0.345 0.320 0.340 46,000 15,120 0.3287 0.048 0.046 0.049 0.046 0.048 322,728 0.0469 0.00%
2013-05-08 0 0.340 0.320 0.350 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2013-05-07 0 0.340 0.335 0.340 0.340 0.350 340,000 117,100 0.3444 0.048 0.048 0.048 0.048 0.050 2,385,382 0.0491 -1.45%
2013-05-06 0 0.345 0.340 0.350 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
2013-05-03 0 0.345 0.330 0.345 0.340 0.350 96,000 32,800 0.3417 0.049 0.047 0.049 0.048 0.050 673,520 0.0487 -1.43%
2013-05-02 0 0.350 0.325 0.350 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2013-04-30 0 0.350 0.330 0.350 0.355 0.360 402,000 142,720 0.3550 0.050 0.047 0.050 0.051 0.051 2,820,363 0.0506 4.48%
2013-04-29 0 0.335 0.320 0.360 0.320 0.320 11,471 3,641 0.3174 0.048 0.046 0.051 0.046 0.046 80,479 0.0452 0.00%
2013-04-26 0 0.335 0.315 0.340 0.335 0.335 2,000 670 0.3350 0.048 0.045 0.048 0.048 0.048 14,032 0.0477 -1.47%
2013-04-25 0 0.340 0.320 0.345 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2013-04-24 0 0.340 0.325 0.340 - - 0 0 - 0.048 0.046 0.048 - - 0 - -1.45%
2013-04-23 0 0.345 0.320 0.345 0.345 0.345 8,000 2,760 0.3450 0.049 0.046 0.049 0.049 0.049 56,127 0.0492 1.47%
2013-04-22 0 0.340 0.315 0.340 0.315 0.340 6,000 1,990 0.3317 0.048 0.045 0.048 0.045 0.048 42,095 0.0473 0.00%
2013-04-19 0 0.340 0.315 0.340 0.340 0.340 2,000 680 0.3400 0.048 0.045 0.048 0.048 0.048 14,032 0.0485 1.49%
2013-04-18 0 0.335 0.320 0.335 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2013-04-17 0 0.335 0.315 0.335 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2013-04-16 0 0.335 0.315 0.335 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2013-04-15 0 0.335 0.320 0.335 0.320 0.335 1,824,000 583,740 0.3200 0.048 0.046 0.048 0.046 0.048 12,796,871 0.0456 0.00%
2013-04-12 0 0.335 0.315 0.340 0.280 0.335 146,500 46,387 0.3166 0.048 0.045 0.048 0.040 0.048 1,027,819 0.0451 0.00%
2013-04-11 0 0.335 0.330 0.340 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2013-04-10 0 0.335 0.325 0.340 0.325 0.335 804,000 265,320 0.3300 0.048 0.046 0.048 0.046 0.048 5,640,726 0.0470 -1.47%
2013-04-09 0 0.340 0.325 0.340 0.330 0.340 286,000 95,440 0.3337 0.048 0.046 0.048 0.047 0.048 2,006,527 0.0476 1.49%
2013-04-08 0 0.335 0.320 0.345 0.320 0.335 138,000 44,220 0.3204 0.048 0.046 0.049 0.046 0.048 968,184 0.0457 0.00%
2013-04-05 0 0.335 0.320 0.335 0.320 0.335 16,000 5,170 0.3231 0.048 0.046 0.048 0.046 0.048 112,253 0.0461 -2.90%
2013-04-03 0 0.345 0.325 0.345 0.350 0.350 82,000 28,700 0.3500 0.049 0.046 0.049 0.050 0.050 575,298 0.0499 -1.43%
2013-04-02 0 0.350 0.325 0.350 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2013-03-28 0 0.350 0.325 0.350 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2013-03-27 0 0.350 0.320 0.350 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2013-03-26 0 0.350 0.330 0.350 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2013-03-25 0 0.350 0.325 0.350 0.350 0.350 200,000 70,000 0.3500 0.050 0.046 0.050 0.050 0.050 1,403,166 0.0499 2.94%
2013-03-22 0 0.340 0.325 0.340 0.310 0.340 168,000 54,480 0.3243 0.048 0.046 0.048 0.044 0.048 1,178,659 0.0462 -1.45%
2013-03-21 0 0.345 0.315 0.350 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2013-03-20 0 0.345 0.315 0.350 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2013-03-19 0 0.345 0.315 0.350 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2013-03-18 0 0.345 0.310 0.350 - - 0 0 - 0.049 0.044 0.050 - - 0 - 0.00%
2013-03-15 0 0.345 0.315 0.350 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2013-03-14 0 0.345 0.320 0.350 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
2013-03-13 0 0.345 0.330 0.345 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2013-03-12 0 0.345 0.335 0.345 0.340 0.360 32,000 11,330 0.3541 0.049 0.048 0.049 0.048 0.051 224,507 0.0505 1.47%
2013-03-11 0 0.340 0.340 0.345 0.335 0.360 2,259,000 757,109 0.3352 0.048 0.048 0.049 0.048 0.051 15,848,757 0.0478 -5.56%
2013-03-08 0 0.360 0.340 0.360 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-03-07 0 0.360 0.335 0.360 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-03-06 0 0.360 0.340 0.360 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-03-05 0 0.360 0.340 0.360 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-03-04 0 0.360 0.320 0.360 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2013-03-01 0 0.360 0.345 0.360 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2013-02-28 0 0.360 0.345 0.360 0.345 0.360 4,000 1,410 0.3525 0.051 0.049 0.051 0.049 0.051 28,063 0.0502 0.00%
2013-02-27 0 0.360 0.345 0.360 0.340 0.360 170,000 59,540 0.3502 0.051 0.049 0.051 0.048 0.051 1,192,691 0.0499 1.41%
2013-02-26 0 0.355 0.330 0.355 0.355 0.355 20,000 7,100 0.3550 0.051 0.047 0.051 0.051 0.051 140,317 0.0506 0.00%
2013-02-25 0 0.355 0.355 0.360 0.355 0.355 20,000 7,100 0.3550 0.051 0.051 0.051 0.051 0.051 140,317 0.0506 0.00%
2013-02-22 0 0.355 0.355 0.360 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-02-21 0 0.355 0.355 0.360 0.355 0.355 22,000 7,810 0.3550 0.051 0.051 0.051 0.051 0.051 154,348 0.0506 0.00%
2013-02-20 0 0.355 0.355 0.360 0.355 0.355 62,000 22,010 0.3550 0.051 0.051 0.051 0.051 0.051 434,981 0.0506 -1.39%
2013-02-19 0 0.360 0.355 0.360 0.355 0.360 128,000 45,750 0.3574 0.051 0.051 0.051 0.051 0.051 898,026 0.0509 0.00%
2013-02-18 0 0.360 0.340 0.360 0.340 0.360 43,375 15,100 0.3481 0.051 0.048 0.051 0.048 0.051 304,312 0.0496 0.00%
2013-02-15 0 0.360 0.340 0.360 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2013-02-14 0 0.360 0.340 0.360 0.355 0.360 6,000 2,140 0.3567 0.051 0.048 0.051 0.051 0.051 42,095 0.0508 2.86%
2013-02-08 0 0.350 0.335 0.355 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2013-02-07 0 0.350 0.335 0.355 0.350 0.350 28,000 9,800 0.3500 0.050 0.048 0.051 0.050 0.050 196,443 0.0499 0.00%
2013-02-06 0 0.350 0.350 0.355 0.350 0.350 16,000 5,600 0.3500 0.050 0.050 0.051 0.050 0.050 112,253 0.0499 0.00%
2013-02-05 0 0.350 0.350 0.355 0.350 0.355 306,000 107,600 0.3516 0.050 0.050 0.051 0.050 0.051 2,146,844 0.0501 0.00%
2013-02-04 0 0.350 0.350 0.355 0.335 0.335 25,000 8,360 0.3344 0.050 0.050 0.051 0.048 0.048 175,396 0.0477 0.00%
2013-02-01 0 0.350 0.330 0.355 - - 0 0 - 0.050 0.047 0.051 - - 0 - 0.00%
2013-01-31 0 0.350 0.330 0.350 0.330 0.350 226,000 74,700 0.3305 0.050 0.047 0.050 0.047 0.050 1,585,577 0.0471 2.94%
2013-01-30 0 0.340 0.340 0.355 0.340 0.340 12,500 4,240 0.3392 0.048 0.048 0.051 0.048 0.048 87,698 0.0483 -1.45%
2013-01-29 0 0.345 0.345 0.365 0.345 0.345 87,500 30,165 0.3447 0.049 0.049 0.052 0.049 0.049 613,885 0.0491 -1.43%
2013-01-28 0 0.350 0.340 0.365 - - 0 0 - 0.050 0.048 0.052 - - 0 - 0.00%
2013-01-25 0 0.350 0.340 0.365 0.350 0.350 84,000 29,400 0.3500 0.050 0.048 0.052 0.050 0.050 589,330 0.0499 -2.78%
2013-01-24 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 0.051 0.050 0.051 0.051 0.051 280,633 0.0513 0.00%
2013-01-23 0 0.360 0.350 0.360 0.360 0.360 70,000 25,200 0.3600 0.051 0.050 0.051 0.051 0.051 491,108 0.0513 2.86%
2013-01-22 0 0.350 0.345 0.365 0.350 0.350 496,000 173,600 0.3500 0.050 0.049 0.052 0.050 0.050 3,479,851 0.0499 0.00%
2013-01-21 0 0.350 0.345 0.350 0.350 0.350 101,500 35,495 0.3497 0.050 0.049 0.050 0.050 0.050 712,107 0.0498 0.00%
2013-01-18 0 0.350 0.350 0.370 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2013-01-17 0 0.350 0.340 0.365 0.350 0.350 360,000 126,000 0.3500 0.050 0.048 0.052 0.050 0.050 2,525,698 0.0499 0.00%
2013-01-16 0 0.350 0.345 0.355 0.350 0.360 710,000 252,000 0.3549 0.050 0.049 0.051 0.050 0.051 4,981,238 0.0506 -5.41%
2013-01-15 0 0.370 0.360 0.375 0.365 0.380 130,000 48,650 0.3742 0.053 0.051 0.053 0.052 0.054 912,058 0.0533 -2.63%
2013-01-14 0 0.380 0.370 0.380 0.335 0.390 1,859,000 687,031 0.3696 0.054 0.053 0.054 0.048 0.056 13,042,425 0.0527 8.57%
2013-01-11 0 0.350 0.335 0.350 0.330 0.350 126,000 41,860 0.3322 0.050 0.048 0.050 0.047 0.050 883,994 0.0474 2.94%
2013-01-10 0 0.340 0.335 0.345 0.320 0.395 1,461,000 490,700 0.3359 0.048 0.048 0.049 0.046 0.056 10,250,126 0.0479 3.03%
2013-01-09 0 0.330 0.315 0.330 0.315 0.335 134,000 42,600 0.3179 0.047 0.045 0.047 0.045 0.048 940,121 0.0453 3.13%
2013-01-08 0 0.320 0.320 0.330 0.320 0.335 310,000 101,110 0.3262 0.046 0.046 0.047 0.046 0.048 2,174,907 0.0465 -5.88%
2013-01-07 0 0.340 0.320 0.340 0.320 0.340 102,000 32,680 0.3204 0.048 0.046 0.048 0.046 0.048 715,615 0.0457 0.00%
2013-01-04 0 0.340 0.325 0.340 0.310 0.360 1,050,000 344,110 0.3277 0.048 0.046 0.048 0.044 0.051 7,366,620 0.0467 9.68%
2013-01-03 0 0.310 0.300 0.315 0.300 0.315 176,000 52,890 0.3005 0.044 0.043 0.045 0.043 0.045 1,234,786 0.0428 3.33%
2013-01-02 0 0.300 0.295 0.320 0.295 0.300 172,000 52,080 0.3028 0.043 0.042 0.046 0.042 0.043 1,206,723 0.0432 1.69%
2012-12-31 0 0.295 0.290 0.300 0.295 0.295 70,000 20,650 0.2950 0.042 0.041 0.043 0.042 0.042 491,108 0.0420 0.00%
2012-12-28 0 0.295 0.280 0.300 0.280 0.295 336,000 95,220 0.2834 0.042 0.040 0.043 0.040 0.042 2,357,318 0.0404 1.72%
2012-12-27 0 0.290 0.290 0.300 0.280 0.290 85,250 24,041 0.2820 0.041 0.041 0.043 0.040 0.041 598,099 0.0402 -3.33%
2012-12-24 0 0.300 0.300 0.305 0.280 0.295 16,500 4,722 0.2862 0.043 0.043 0.043 0.040 0.042 115,761 0.0408 0.00%
2012-12-21 0 0.300 0.290 0.300 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-12-20 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.043 0.043 0.044 0.043 0.043 70,158 0.0428 0.00%
2012-12-19 0 0.300 0.290 0.305 0.300 0.300 60,000 18,000 0.3000 0.043 0.041 0.043 0.043 0.043 420,950 0.0428 3.45%
2012-12-18 0 0.290 0.290 0.300 0.280 0.290 304,000 85,460 0.2811 0.041 0.041 0.043 0.040 0.041 2,132,812 0.0401 0.00%
2012-12-17 0 0.290 0.285 0.320 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2012-12-14 0 0.290 0.290 0.300 0.280 0.290 200,000 57,400 0.2870 0.041 0.041 0.043 0.040 0.041 1,403,166 0.0409 -3.33%
2012-12-13 0 0.300 0.290 0.305 0.300 0.300 56,000 16,800 0.3000 0.043 0.041 0.043 0.043 0.043 392,886 0.0428 0.00%
2012-12-12 0 0.300 0.300 0.305 0.295 0.300 48,000 14,210 0.2960 0.043 0.043 0.043 0.042 0.043 336,760 0.0422 3.45%
2012-12-11 0 0.290 0.290 0.300 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
2012-12-10 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.041 0.041 0.043 0.041 0.041 70,158 0.0413 -3.33%
2012-12-07 0 0.300 0.285 0.305 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-12-06 0 0.300 0.290 0.310 0.300 0.300 200,000 60,000 0.3000 0.043 0.041 0.044 0.043 0.043 1,403,166 0.0428 0.00%
2012-12-05 0 0.300 0.285 0.310 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
2012-12-04 0 0.300 0.285 0.315 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2012-12-03 0 0.300 0.285 0.310 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
2012-11-30 0 0.300 0.290 0.315 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2012-11-29 0 0.300 0.290 0.315 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2012-11-28 0 0.300 0.300 0.310 0.300 0.320 224,000 67,720 0.3023 0.043 0.043 0.044 0.043 0.046 1,571,546 0.0431 0.00%
2012-11-27 0 0.300 0.285 0.315 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2012-11-26 0 0.300 0.295 0.300 0.280 0.300 78,000 22,740 0.2915 0.043 0.042 0.043 0.040 0.043 547,235 0.0416 1.69%
2012-11-23 0 0.295 0.285 0.295 0.280 0.300 214,000 61,570 0.2877 0.042 0.041 0.042 0.040 0.043 1,501,387 0.0410 -7.81%
2012-11-22 0 0.320 0.290 0.335 - - 0 0 - 0.046 0.041 0.048 - - 0 - 0.00%
2012-11-21 0 0.320 0.290 0.320 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-11-20 0 0.320 0.290 0.325 - - 20,000 5,800 0.2900 0.046 0.041 0.046 - - 140,317 0.0413 0.00%
2012-11-19 0 0.320 0.295 0.320 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2012-11-16 0 0.320 0.290 0.320 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-11-15 0 0.320 0.290 0.320 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-11-14 0 0.320 0.290 0.320 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-11-13 0 0.320 0.295 0.320 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2012-11-12 0 0.320 0.295 0.320 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2012-11-09 0 0.320 0.290 0.320 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-11-08 0 0.320 0.295 0.320 0.320 0.320 10,000 3,200 0.3200 0.046 0.042 0.046 0.046 0.046 70,158 0.0456 0.00%
2012-11-07 0 0.320 0.300 0.320 - - 0 0 - 0.046 0.043 0.046 - - 0 - -3.03%
2012-11-06 0 0.330 0.295 0.330 0.300 0.330 202,000 61,640 0.3051 0.047 0.042 0.047 0.043 0.047 1,417,197 0.0435 10.00%
2012-11-05 0 0.300 0.295 0.300 0.290 0.300 838,000 246,810 0.2945 0.043 0.042 0.043 0.041 0.043 5,879,264 0.0420 -3.23%
2012-11-02 0 0.310 0.310 0.325 0.290 0.335 392,000 121,700 0.3105 0.044 0.044 0.046 0.041 0.048 2,750,205 0.0443 3.33%
2012-11-01 0 0.300 0.285 0.315 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2012-10-31 0 0.300 0.290 0.315 0.300 0.300 50,000 15,000 0.3000 0.043 0.041 0.045 0.043 0.043 350,791 0.0428 1.69%
2012-10-30 0 0.295 0.285 0.305 0.285 0.295 500,000 143,000 0.2860 0.042 0.041 0.043 0.041 0.042 3,507,914 0.0408 -7.81%
2012-10-29 0 0.320 0.295 0.330 - - 0 0 - 0.046 0.042 0.047 - - 0 - 0.00%
2012-10-26 0 0.320 0.320 0.325 0.290 0.300 31,000 9,200 0.2968 0.046 0.046 0.046 0.041 0.043 217,491 0.0423 0.00%
2012-10-25 0 0.320 0.295 0.320 - - 0 0 - 0.046 0.042 0.046 - - 0 - -1.54%
2012-10-24 0 0.325 0.295 0.325 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2012-10-22 0 0.325 0.290 0.325 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-10-19 0 0.325 0.295 0.325 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2012-10-18 0 0.325 0.290 0.325 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2012-10-17 0 0.325 0.295 0.325 0.325 0.325 4,000 1,300 0.3250 0.046 0.042 0.046 0.046 0.046 28,063 0.0463 6.56%
2012-10-16 0 0.305 0.290 0.325 0.300 0.305 166,125 50,585 0.3045 0.043 0.041 0.046 0.043 0.043 1,165,505 0.0434 0.00%
2012-10-15 0 0.305 0.300 0.325 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2012-10-12 0 0.305 0.300 0.325 0.300 0.305 22,000 6,650 0.3023 0.043 0.043 0.046 0.043 0.043 154,348 0.0431 -6.15%
2012-10-11 0 0.325 0.300 0.330 - - 0 0 - 0.046 0.043 0.047 - - 0 - 0.00%
2012-10-10 0 0.325 0.285 0.330 - - 0 0 - 0.046 0.041 0.047 - - 0 - 0.00%
2012-10-09 0 0.325 0.290 0.360 - - 0 0 - 0.046 0.041 0.051 - - 0 - 0.00%
2012-10-08 0 0.325 0.300 0.325 - - 0 0 - 0.046 0.043 0.046 - - 0 - -1.52%
2012-10-05 0 0.330 0.300 0.330 0.330 0.330 20,000 6,600 0.3300 0.047 0.043 0.047 0.047 0.047 140,317 0.0470 10.00%
2012-10-04 0 0.300 0.285 0.370 0.290 0.300 216,000 64,640 0.2993 0.043 0.041 0.053 0.041 0.043 1,515,419 0.0427 3.45%
2012-10-03 0 0.290 0.275 0.290 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-09-28 0 0.290 0.280 0.290 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2012-09-27 0 0.290 0.270 0.290 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
2012-09-26 0 0.290 0.270 0.290 0.270 0.290 306,000 82,740 0.2704 0.041 0.038 0.041 0.038 0.041 2,146,844 0.0385 -3.33%
2012-09-25 0 0.300 0.285 0.300 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-09-24 0 0.300 0.280 0.300 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2012-09-21 0 0.300 0.285 0.320 0.300 0.300 198,000 59,400 0.3000 0.043 0.041 0.046 0.043 0.043 1,389,134 0.0428 3.45%
2012-09-20 0 0.290 0.290 0.300 0.290 0.300 170,000 49,320 0.2901 0.041 0.041 0.043 0.041 0.043 1,192,691 0.0414 -1.69%
2012-09-19 0 0.295 0.285 0.300 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
2012-09-18 0 0.295 0.280 0.295 0.280 0.295 730,000 204,550 0.2802 0.042 0.040 0.042 0.040 0.042 5,121,555 0.0399 1.72%
2012-09-17 0 0.290 0.275 0.300 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
2012-09-14 0 0.290 0.285 0.290 0.290 0.290 80,000 23,200 0.2900 0.041 0.041 0.041 0.041 0.041 561,266 0.0413 -1.69%
2012-09-13 0 0.295 0.285 0.305 0.275 0.295 639,902 179,403 0.2804 0.042 0.041 0.043 0.039 0.042 4,489,443 0.0400 -1.67%
2012-09-12 0 0.300 0.280 0.325 - - 0 0 - 0.043 0.040 0.046 - - 0 - 0.00%
2012-09-11 0 0.300 0.275 0.330 0.300 0.300 1,044,500 313,327 0.3000 0.043 0.039 0.047 0.043 0.043 7,328,033 0.0428 0.00%
2012-09-10 0 0.300 0.275 0.330 0.300 0.300 46,000 13,800 0.3000 0.043 0.039 0.047 0.043 0.043 322,728 0.0428 0.00%
2012-09-07 0 0.300 0.300 0.330 0.300 0.300 70,000 21,000 0.3000 0.043 0.043 0.047 0.043 0.043 491,108 0.0428 1.69%
2012-09-06 0 0.295 0.275 0.300 - - 0 0 - 0.042 0.039 0.043 - - 0 - 0.00%
2012-09-05 0 0.295 0.280 0.295 - - 0 0 - 0.042 0.040 0.042 - - 0 - -1.67%
2012-09-04 0 0.300 0.270 0.300 - - 0 0 - 0.043 0.038 0.043 - - 0 - 0.00%
2012-09-03 0 0.300 0.275 0.300 0.270 0.300 32,000 9,000 0.2813 0.043 0.039 0.043 0.038 0.043 224,507 0.0401 0.00%
2012-08-31 0 0.300 0.280 0.330 - - 0 0 - 0.043 0.040 0.047 - - 0 - 0.00%
2012-08-30 0 0.300 0.270 0.330 0.300 0.300 20,000 6,000 0.3000 0.043 0.038 0.047 0.043 0.043 140,317 0.0428 0.00%
2012-08-29 0 0.300 0.280 0.300 0.300 0.300 4,000 1,200 0.3000 0.043 0.040 0.043 0.043 0.043 28,063 0.0428 0.00%
2012-08-28 0 0.300 0.300 0.330 - - 0 0 - 0.043 0.043 0.047 - - 0 - 0.00%
2012-08-27 0 0.300 0.300 0.330 - - 0 0 - 0.043 0.043 0.047 - - 0 - 0.00%
2012-08-24 0 0.300 0.300 0.330 0.300 0.300 2,000 600 0.3000 0.043 0.043 0.047 0.043 0.043 14,032 0.0428 0.00%
2012-08-23 0 0.300 0.300 0.310 0.300 0.300 2,500 740 0.2960 0.043 0.043 0.044 0.043 0.043 17,540 0.0422 0.00%
2012-08-22 0 0.300 0.300 0.305 0.300 0.300 4,500 1,340 0.2978 0.043 0.043 0.043 0.043 0.043 31,571 0.0424 -1.64%
2012-08-21 0 0.305 0.300 0.320 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2012-08-20 0 0.305 0.300 0.320 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2012-08-17 0 0.305 0.300 0.320 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2012-08-16 0 0.305 0.280 0.315 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
2012-08-15 0 0.325 0.315 0.325 0.315 0.325 2,352,000 741,170 0.3151 0.043 0.042 0.043 0.042 0.043 17,583,277 0.0422 3.17%
2012-08-14 0 0.315 0.305 0.315 0.315 0.315 80,000 25,200 0.3150 0.042 0.041 0.042 0.042 0.042 598,071 0.0421 0.00%
2012-08-13 0 0.315 0.305 0.315 0.315 0.315 40,000 12,600 0.3150 0.042 0.041 0.042 0.042 0.042 299,035 0.0421 3.28%
2012-08-10 0 0.305 0.305 0.325 0.305 0.315 186,000 57,730 0.3104 0.041 0.041 0.043 0.041 0.042 1,390,514 0.0415 -1.61%
2012-08-09 0 0.310 0.300 0.315 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
2012-08-08 0 0.310 0.305 0.310 0.305 0.310 50,000 15,400 0.3080 0.041 0.041 0.041 0.041 0.041 373,794 0.0412 0.00%
2012-08-07 0 0.310 0.305 0.310 0.310 0.310 14,000 4,340 0.3100 0.041 0.041 0.041 0.041 0.041 104,662 0.0415 0.00%
2012-08-06 0 0.310 0.305 0.310 - - 0 0 - 0.041 0.041 0.041 - - 0 - -3.12%
2012-08-03 0 0.320 0.290 0.325 0.300 0.320 264,000 79,480 0.3011 0.043 0.039 0.043 0.040 0.043 1,973,633 0.0403 4.92%
2012-08-02 0 0.305 0.300 0.315 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
2012-08-01 0 0.305 0.305 0.315 0.305 0.310 740,000 226,450 0.3060 0.041 0.041 0.042 0.041 0.041 5,532,153 0.0409 0.00%
2012-07-31 0 0.305 0.300 0.320 - - 42,048 12,613 0.3000 0.041 0.040 0.043 - - 314,346 0.0401 0.00%
2012-07-30 0 0.305 0.300 0.305 0.305 0.305 208,000 63,440 0.3050 0.041 0.040 0.041 0.041 0.041 1,554,984 0.0408 -1.61%
2012-07-27 0 0.310 0.305 0.310 - - 0 0 - 0.041 0.041 0.041 - - 0 - -1.59%
2012-07-26 0 0.315 0.305 0.310 0.305 0.315 49,000 15,160 0.3094 0.042 0.041 0.041 0.041 0.042 366,318 0.0414 -1.56%
2012-07-25 0 0.320 0.305 0.320 0.305 0.320 60,000 18,450 0.3075 0.043 0.041 0.043 0.041 0.043 448,553 0.0411 1.59%
2012-07-24 0 0.315 0.300 0.315 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2012-07-23 0 0.315 0.300 0.315 0.300 0.315 690,000 207,150 0.3002 0.042 0.040 0.042 0.040 0.042 5,158,359 0.0402 -1.56%
2012-07-20 0 0.320 0.305 0.325 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-07-19 0 0.320 0.305 0.320 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-07-18 0 0.320 0.300 0.320 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2012-07-17 0 0.320 0.300 0.320 0.300 0.320 20,000 6,200 0.3100 0.043 0.040 0.043 0.040 0.043 149,518 0.0415 0.00%
2012-07-16 0 0.320 0.295 0.325 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2012-07-13 0 0.320 0.305 0.320 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2012-07-12 0 0.320 0.305 0.320 - - 0 0 - 0.043 0.041 0.043 - - 0 - -3.03%
2012-07-11 0 0.330 0.305 0.330 0.305 0.330 84,000 26,570 0.3163 0.044 0.041 0.044 0.041 0.044 627,974 0.0423 3.13%
2012-07-10 0 0.320 0.305 0.320 0.320 0.325 40,000 12,850 0.3213 0.043 0.041 0.043 0.043 0.043 299,035 0.0430 -1.54%
2012-07-09 0 0.325 0.305 0.325 0.305 0.325 50,000 15,650 0.3130 0.043 0.041 0.043 0.041 0.043 373,794 0.0419 0.00%
2012-07-06 0 0.325 0.300 0.325 0.325 0.325 30,000 9,750 0.3250 0.043 0.040 0.043 0.043 0.043 224,276 0.0435 0.00%
2012-07-05 0 0.325 0.295 0.325 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2012-07-04 0 0.325 0.300 0.325 0.300 0.325 50,000 15,250 0.3050 0.043 0.040 0.043 0.040 0.043 373,794 0.0408 4.84%
2012-07-03 0 0.310 0.295 0.310 0.310 0.310 650,000 201,500 0.3100 0.041 0.039 0.041 0.041 0.041 4,859,324 0.0415 0.00%
2012-06-29 0 0.310 0.290 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-06-28 0 0.310 0.295 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-06-27 0 0.310 0.295 0.310 0.310 0.310 2,000 620 0.3100 0.041 0.039 0.041 0.041 0.041 14,952 0.0415 0.00%
2012-06-26 0 0.310 0.285 0.310 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
2012-06-25 0 0.310 0.285 0.310 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
2012-06-22 0 0.310 0.265 0.310 - - 0 0 - 0.041 0.035 0.041 - - 0 - 0.00%
2012-06-21 0 0.310 0.290 0.310 0.310 0.310 16,000 4,960 0.3100 0.041 0.039 0.041 0.041 0.041 119,614 0.0415 0.00%
2012-06-20 0 0.310 0.290 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-06-19 0 0.310 0.295 0.310 0.295 0.320 82,000 24,260 0.2959 0.041 0.039 0.041 0.039 0.043 613,022 0.0396 -1.59%
2012-06-18 0 0.315 0.300 0.315 0.315 0.315 6,000 1,890 0.3150 0.042 0.040 0.042 0.042 0.042 44,855 0.0421 0.00%
2012-06-15 0 0.315 0.300 0.315 0.300 0.315 16,000 4,890 0.3056 0.042 0.040 0.042 0.040 0.042 119,614 0.0409 1.61%
2012-06-14 0 0.310 0.295 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-06-13 0 0.310 0.295 0.310 0.310 0.310 30,000 9,300 0.3100 0.041 0.039 0.041 0.041 0.041 224,276 0.0415 0.00%
2012-06-12 0 0.310 0.295 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - -3.12%
2012-06-11 0 0.320 0.290 0.320 0.290 0.320 14,000 4,300 0.3071 0.043 0.039 0.043 0.039 0.043 104,662 0.0411 3.23%
2012-06-08 0 0.310 0.300 0.320 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2012-06-07 0 0.310 0.300 0.310 0.310 0.310 234,000 72,540 0.3100 0.041 0.040 0.041 0.041 0.041 1,749,357 0.0415 0.00%
2012-06-06 0 0.310 0.295 0.310 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2012-06-05 0 0.310 0.295 0.310 0.300 0.310 18,000 5,480 0.3044 0.041 0.039 0.041 0.040 0.041 134,566 0.0407 0.00%
2012-06-04 0 0.310 0.300 0.310 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2012-06-01 0 0.310 0.300 0.310 0.300 0.310 60,000 18,100 0.3017 0.041 0.040 0.041 0.040 0.041 448,553 0.0404 -1.59%
2012-05-31 0 0.315 0.295 0.315 0.295 0.315 90,000 26,970 0.2997 0.042 0.039 0.042 0.039 0.042 672,829 0.0401 1.61%
2012-05-30 0 0.310 0.300 0.320 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2012-05-29 0 0.310 0.300 0.315 0.300 0.310 230,000 69,200 0.3009 0.041 0.040 0.042 0.040 0.041 1,719,453 0.0402 0.00%
2012-05-28 0 0.310 0.295 0.310 0.300 0.310 310,000 93,100 0.3003 0.041 0.039 0.041 0.040 0.041 2,317,524 0.0402 -3.12%
2012-05-25 0 0.320 0.295 0.320 0.300 0.320 310,000 93,200 0.3006 0.043 0.039 0.043 0.040 0.043 2,317,524 0.0402 1.59%
2012-05-24 0 0.315 0.295 0.315 0.295 0.320 80,000 24,680 0.3085 0.042 0.039 0.042 0.039 0.043 598,071 0.0413 1.61%
2012-05-23 0 0.310 0.295 0.310 0.300 0.315 222,000 67,860 0.3057 0.041 0.039 0.041 0.040 0.042 1,659,646 0.0409 -6.06%
2012-05-22 0 0.330 0.320 0.330 0.320 0.330 143,751 46,065 0.3204 0.044 0.043 0.044 0.043 0.044 1,074,666 0.0429 0.00%
2012-05-21 0 0.330 0.305 0.330 - - 0 0 - 0.044 0.041 0.044 - - 0 - 0.00%
2012-05-18 0 0.330 0.300 0.330 0.330 0.330 50,000 16,500 0.3300 0.044 0.040 0.044 0.044 0.044 373,794 0.0441 0.00%
2012-05-17 0 0.330 0.305 0.335 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2012-05-16 0 0.330 0.310 0.330 - - 0 0 - 0.044 0.041 0.044 - - 0 - -1.49%
2012-05-15 0 0.335 0.320 0.335 0.335 0.335 100,000 33,500 0.3350 0.045 0.043 0.045 0.045 0.045 747,588 0.0448 0.00%
2012-05-14 0 0.335 0.315 0.350 0.325 0.335 300,000 99,500 0.3317 0.045 0.042 0.047 0.043 0.045 2,242,765 0.0444 0.00%
2012-05-11 0 0.335 0.335 0.345 0.335 0.335 480,000 160,800 0.3350 0.045 0.045 0.046 0.045 0.045 3,588,424 0.0448 0.00%
2012-05-10 0 0.335 0.335 0.350 0.335 0.335 160,000 53,600 0.3350 0.045 0.045 0.047 0.045 0.045 1,196,141 0.0448 0.00%
2012-05-09 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.045 0.045 0.046 0.045 0.045 149,518 0.0448 -1.47%
2012-05-08 0 0.340 0.340 0.345 - - 0 0 - 0.045 0.045 0.046 - - 0 - 1.49%
2012-05-07 0 0.335 0.335 0.340 0.335 0.335 442,000 148,070 0.3350 0.045 0.045 0.045 0.045 0.045 3,304,340 0.0448 0.00%
2012-05-04 0 0.335 0.335 0.345 0.335 0.335 460,000 154,100 0.3350 0.045 0.045 0.046 0.045 0.045 3,438,906 0.0448 -1.47%
2012-05-03 0 0.340 0.340 0.345 0.335 0.335 184,000 61,640 0.3350 0.045 0.045 0.046 0.045 0.045 1,375,562 0.0448 0.00%
2012-05-02 0 0.340 0.335 0.340 0.340 0.345 1,120,000 382,200 0.3413 0.045 0.045 0.045 0.045 0.046 8,372,989 0.0456 1.49%
2012-04-30 0 0.335 0.330 0.340 0.335 0.340 950,000 318,750 0.3355 0.045 0.044 0.045 0.045 0.045 7,102,089 0.0449 -1.47%
2012-04-27 0 0.340 0.335 0.340 0.340 0.340 200,000 68,000 0.3400 0.045 0.045 0.045 0.045 0.045 1,495,177 0.0455 1.49%
2012-04-26 0 0.335 0.330 0.340 0.335 0.340 350,000 117,750 0.3364 0.045 0.044 0.045 0.045 0.045 2,616,559 0.0450 0.00%
2012-04-25 0 0.335 0.335 0.340 0.335 0.335 510,000 170,850 0.3350 0.045 0.045 0.045 0.045 0.045 3,812,700 0.0448 -1.47%
2012-04-24 0 0.340 0.335 0.340 0.335 0.340 100,000 33,700 0.3370 0.045 0.045 0.045 0.045 0.045 747,588 0.0451 1.49%
2012-04-23 0 0.335 0.335 0.340 0.335 0.340 178,000 60,330 0.3389 0.045 0.045 0.045 0.045 0.045 1,330,707 0.0453 0.00%
2012-04-20 0 0.335 0.335 0.340 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2012-04-19 0 0.335 0.330 0.335 0.330 0.335 310,000 103,700 0.3345 0.045 0.044 0.045 0.044 0.045 2,317,524 0.0447 -1.47%
2012-04-18 0 0.340 0.335 0.340 0.335 0.340 390,000 131,280 0.3366 0.045 0.045 0.045 0.045 0.045 2,915,594 0.0450 3.03%
2012-04-17 0 0.330 0.330 0.335 0.325 0.335 624,755 206,073 0.3298 0.044 0.044 0.045 0.043 0.045 4,670,595 0.0441 -1.49%
2012-04-16 0 0.335 0.335 0.340 0.300 0.335 504,500 165,397 0.3278 0.045 0.045 0.045 0.040 0.045 3,771,583 0.0439 0.00%
2012-04-13 0 0.335 0.310 0.335 0.310 0.335 62,000 20,720 0.3342 0.045 0.041 0.045 0.041 0.045 463,505 0.0447 1.52%
2012-04-12 0 0.330 0.310 0.335 0.300 0.330 124,500 38,035 0.3055 0.044 0.041 0.045 0.040 0.044 930,747 0.0409 0.00%
2012-04-11 0 0.330 0.305 0.335 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2012-04-10 0 0.330 0.310 0.340 0.310 0.330 20,000 6,400 0.3200 0.044 0.041 0.045 0.041 0.044 149,518 0.0428 0.00%
2012-04-05 0 0.330 0.310 0.335 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2012-04-03 0 0.330 0.310 0.330 0.310 0.330 202,000 65,370 0.3236 0.044 0.041 0.044 0.041 0.044 1,510,128 0.0433 -1.49%
2012-04-02 0 0.335 0.295 0.335 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2012-03-30 0 0.335 0.295 0.335 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2012-03-29 0 0.335 0.295 0.335 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2012-03-28 0 0.335 0.315 0.335 0.310 0.335 8,000 2,580 0.3225 0.045 0.042 0.045 0.041 0.045 59,807 0.0431 -1.47%
2012-03-27 0 0.340 0.315 0.340 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2012-03-26 0 0.340 0.310 0.340 0.315 0.340 372,500 117,577 0.3156 0.045 0.041 0.045 0.042 0.045 2,784,766 0.0422 1.49%
2012-03-23 0 0.335 0.320 0.340 0.320 0.335 138,000 44,250 0.3207 0.045 0.043 0.045 0.043 0.045 1,031,672 0.0429 -1.47%
2012-03-22 0 0.340 0.320 0.340 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2012-03-21 0 0.340 0.320 0.345 0.320 0.340 46,000 14,890 0.3237 0.045 0.043 0.046 0.043 0.045 343,891 0.0433 0.00%
2012-03-20 0 0.340 0.325 0.340 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2012-03-19 0 0.340 0.325 0.345 - - 0 0 - 0.045 0.043 0.046 - - 0 - 0.00%
2012-03-16 0 0.340 0.330 0.345 0.330 0.340 104,000 34,360 0.3304 0.045 0.044 0.046 0.044 0.045 777,492 0.0442 0.00%
2012-03-15 0 0.340 0.330 0.345 0.330 0.340 4,000 1,340 0.3350 0.045 0.044 0.046 0.044 0.045 29,904 0.0448 -1.45%
2012-03-14 0 0.345 0.335 0.345 0.335 0.345 190,000 64,550 0.3397 0.046 0.045 0.046 0.045 0.046 1,420,418 0.0454 0.00%
2012-03-13 0 0.345 0.325 0.350 0.340 0.345 30,000 10,260 0.3420 0.046 0.043 0.047 0.045 0.046 224,276 0.0457 1.47%
2012-03-12 0 0.340 0.325 0.340 0.325 0.340 42,000 13,900 0.3310 0.045 0.043 0.045 0.043 0.045 313,987 0.0443 -1.45%
2012-03-09 0 0.345 0.330 0.345 0.345 0.345 200,000 69,000 0.3450 0.046 0.044 0.046 0.046 0.046 1,495,177 0.0461 0.00%
2012-03-08 0 0.345 0.325 0.355 - - 0 0 - 0.046 0.043 0.047 - - 0 - 0.00%
2012-03-07 0 0.345 0.325 0.345 0.325 0.345 142,000 47,420 0.3339 0.046 0.043 0.046 0.043 0.046 1,061,575 0.0447 -1.43%
2012-03-06 0 0.350 0.330 0.350 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
2012-03-05 0 0.350 0.330 0.350 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
2012-03-02 0 0.350 0.340 0.350 0.325 0.350 326,000 110,250 0.3382 0.047 0.045 0.047 0.043 0.047 2,437,138 0.0452 4.48%
2012-03-01 0 0.335 0.320 0.345 0.320 0.335 500,000 165,850 0.3317 0.045 0.043 0.046 0.043 0.045 3,737,941 0.0444 0.00%
2012-02-29 0 0.335 0.335 0.350 0.335 0.340 852,000 286,280 0.3360 0.045 0.045 0.047 0.045 0.045 6,369,452 0.0449 0.00%
2012-02-28 0 0.335 0.330 0.335 0.330 0.335 480,000 159,900 0.3331 0.045 0.044 0.045 0.044 0.045 3,588,424 0.0446 -1.47%
2012-02-27 0 0.340 0.330 0.340 0.335 0.340 608,000 205,810 0.3385 0.045 0.044 0.045 0.045 0.045 4,545,337 0.0453 0.00%
2012-02-24 0 0.340 0.330 0.340 0.330 0.350 1,924,000 645,260 0.3354 0.045 0.044 0.045 0.044 0.047 14,383,599 0.0449 -2.86%
2012-02-23 0 0.350 0.350 0.360 0.350 0.350 900,000 315,000 0.3500 0.047 0.047 0.048 0.047 0.047 6,728,295 0.0468 -1.41%
2012-02-22 0 0.355 0.355 0.360 0.350 0.360 628,000 221,750 0.3531 0.047 0.047 0.048 0.047 0.048 4,694,854 0.0472 0.00%
2012-02-21 0 0.355 0.355 0.360 0.350 0.365 1,774,000 631,560 0.3560 0.047 0.047 0.048 0.047 0.049 13,262,216 0.0476 -1.39%
2012-02-20 0 0.360 0.350 0.360 0.350 0.360 1,596,000 565,710 0.3545 0.048 0.047 0.048 0.047 0.048 11,931,509 0.0474 2.86%
2012-02-17 0 0.350 0.350 0.355 0.350 0.365 1,962,000 699,600 0.3566 0.047 0.047 0.047 0.047 0.049 14,667,682 0.0477 0.00%
2012-02-16 0 0.350 0.345 0.350 0.350 0.370 910,000 322,030 0.3539 0.047 0.046 0.047 0.047 0.049 6,803,053 0.0473 -5.41%
2012-02-15 0 0.370 0.355 0.370 0.355 0.375 668,000 239,560 0.3586 0.049 0.047 0.049 0.047 0.050 4,993,890 0.0480 1.37%
2012-02-14 0 0.365 0.350 0.365 0.350 0.380 1,682,000 614,920 0.3656 0.049 0.047 0.049 0.047 0.051 12,574,435 0.0489 -1.35%
2012-02-13 0 0.370 0.355 0.370 0.350 0.370 1,144,000 410,630 0.3589 0.049 0.047 0.049 0.047 0.049 8,552,410 0.0480 0.00%
2012-02-10 0 0.370 0.370 0.375 0.370 0.380 1,316,000 488,780 0.3714 0.049 0.049 0.050 0.049 0.051 9,838,262 0.0497 -2.63%
2012-02-09 0 0.380 0.380 0.390 0.370 0.390 962,000 362,410 0.3767 0.051 0.051 0.052 0.049 0.052 7,191,799 0.0504 -2.56%
2012-02-08 0 0.390 0.390 0.395 0.380 0.395 324,000 125,390 0.3870 0.052 0.052 0.053 0.051 0.053 2,422,186 0.0518 0.00%
2012-02-07 0 0.390 0.375 0.390 0.370 0.390 630,000 237,600 0.3771 0.052 0.050 0.052 0.049 0.052 4,709,806 0.0504 5.41%
2012-02-06 0 0.370 0.365 0.380 0.365 0.390 514,000 190,450 0.3705 0.049 0.049 0.051 0.049 0.052 3,842,604 0.0496 0.00%
2012-02-03 0 0.370 0.365 0.370 0.370 0.375 333,000 124,005 0.3724 0.049 0.049 0.049 0.049 0.050 2,489,469 0.0498 0.00%
2012-02-02 0 0.370 0.365 0.380 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2012-02-01 0 0.370 0.370 0.385 0.360 0.360 254,000 91,440 0.3600 0.049 0.049 0.051 0.048 0.048 1,898,874 0.0482 1.37%
2012-01-31 0 0.365 0.365 0.380 0.365 0.375 62,000 22,730 0.3666 0.049 0.049 0.051 0.049 0.050 463,505 0.0490 -1.35%
2012-01-30 0 0.370 0.360 0.370 0.360 0.370 360,000 129,700 0.3603 0.049 0.048 0.049 0.048 0.049 2,691,318 0.0482 -1.33%
2012-01-27 0 0.375 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.050 0.049 0.051 0.049 0.049 74,759 0.0495 -1.32%
2012-01-26 0 0.380 0.365 0.380 0.365 0.380 172,000 63,430 0.3688 0.051 0.049 0.051 0.049 0.051 1,285,852 0.0493 0.00%
2012-01-20 0 0.380 0.365 0.380 - - 0 0 - 0.051 0.049 0.051 - - 0 - -1.30%
2012-01-19 0 0.385 0.365 0.385 0.365 0.385 14,500 5,515 0.3803 0.051 0.049 0.051 0.049 0.051 108,400 0.0509 0.00%
2012-01-18 0 0.385 0.365 0.385 0.365 0.385 142,000 52,500 0.3697 0.051 0.049 0.051 0.049 0.051 1,061,575 0.0495 -1.28%
2012-01-17 0 0.390 0.365 0.395 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2012-01-16 0 0.390 0.365 0.390 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2012-01-13 0 0.390 0.365 0.395 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2012-01-12 0 0.390 0.370 0.390 - - 0 0 - 0.052 0.049 0.052 - - 0 - -1.27%
2012-01-11 0 0.395 0.370 0.400 0.370 0.395 82,000 31,090 0.3791 0.053 0.049 0.054 0.049 0.053 613,022 0.0507 0.00%
2012-01-10 0 0.395 0.370 0.395 0.365 0.395 30,000 11,250 0.3750 0.053 0.049 0.053 0.049 0.053 224,276 0.0502 0.00%
2012-01-09 0 0.395 0.365 0.400 - - 0 0 - 0.053 0.049 0.054 - - 0 - 0.00%
2012-01-06 0 0.395 0.365 0.400 - - 0 0 - 0.053 0.049 0.054 - - 0 - 0.00%
2012-01-05 0 0.395 0.365 0.395 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2012-01-04 0 0.395 0.360 0.400 - - 0 0 - 0.053 0.048 0.054 - - 0 - 0.00%
2012-01-03 0 0.395 0.360 0.395 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2011-12-30 0 0.395 0.370 0.395 - - 0 0 - 0.053 0.049 0.053 - - 0 - -1.25%
2011-12-29 0 0.400 0.360 0.400 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
2011-12-28 0 0.400 0.365 0.400 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-12-23 0 0.400 0.365 0.405 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-12-22 0 0.400 0.370 0.400 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-12-21 0 0.400 0.380 0.405 0.380 0.405 126,500 48,360 0.3823 0.054 0.051 0.054 0.051 0.054 945,699 0.0511 5.26%
2011-12-20 0 0.380 0.360 0.380 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2011-12-19 0 0.380 0.365 0.390 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-12-16 0 0.380 0.370 0.390 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-12-15 0 0.380 0.370 0.380 0.370 0.390 34,000 12,740 0.3747 0.051 0.049 0.051 0.049 0.052 254,180 0.0501 0.00%
2011-12-14 0 0.380 0.365 0.390 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-12-13 0 0.380 0.370 0.390 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-12-12 0 0.380 0.380 0.400 0.365 0.375 136,000 50,150 0.3688 0.051 0.051 0.054 0.049 0.050 1,016,720 0.0493 -2.56%
2011-12-09 0 0.390 0.365 0.390 0.365 0.390 233,875 86,357 0.3692 0.052 0.049 0.052 0.049 0.052 1,748,422 0.0494 2.63%
2011-12-08 0 0.380 0.365 0.380 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2011-12-07 0 0.380 0.370 0.390 0.380 0.390 120,000 45,800 0.3817 0.051 0.049 0.052 0.051 0.052 897,106 0.0511 0.00%
2011-12-06 0 0.380 0.375 0.390 0.380 0.380 50,000 19,000 0.3800 0.051 0.050 0.052 0.051 0.051 373,794 0.0508 -2.56%
2011-12-05 0 0.390 0.390 0.400 0.390 0.390 72,000 28,080 0.3900 0.052 0.052 0.054 0.052 0.052 538,264 0.0522 0.00%
2011-12-02 0 0.390 0.380 0.400 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
2011-12-01 0 0.390 0.365 0.395 0.365 0.405 90,000 33,680 0.3742 0.052 0.049 0.053 0.049 0.054 672,829 0.0501 4.00%
2011-11-30 0 0.375 0.365 0.375 - - 0 0 - 0.050 0.049 0.050 - - 0 - -1.32%
2011-11-29 0 0.380 0.365 0.385 0.380 0.380 296,000 112,480 0.3800 0.051 0.049 0.051 0.051 0.051 2,212,861 0.0508 0.00%
2011-11-28 0 0.380 0.360 0.380 0.360 0.390 258,000 94,430 0.3660 0.051 0.048 0.051 0.048 0.052 1,928,778 0.0490 -5.00%
2011-11-25 0 0.400 0.365 0.400 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-11-24 0 0.400 0.365 0.400 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-11-23 0 0.400 0.365 0.405 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2011-11-22 0 0.400 0.365 0.400 0.400 0.400 2,000 800 0.4000 0.054 0.049 0.054 0.054 0.054 14,952 0.0535 -4.76%
2011-11-21 0 0.420 0.390 0.420 - - 0 0 - 0.056 0.052 0.056 - - 0 - -2.33%
2011-11-18 0 0.430 0.400 0.430 0.390 0.430 404,000 159,720 0.3953 0.058 0.054 0.058 0.052 0.058 3,020,257 0.0529 7.50%
2011-11-17 0 0.400 0.390 0.400 0.390 0.400 514,000 203,610 0.3961 0.054 0.052 0.054 0.052 0.054 3,842,604 0.0530 -10.11%
2011-11-16 0 0.445 0.400 0.450 0.400 0.445 46,000 18,850 0.4098 0.060 0.054 0.060 0.054 0.060 343,891 0.0548 11.25%
2011-11-15 0 0.400 0.400 0.420 0.400 0.480 104,000 41,800 0.4019 0.054 0.054 0.056 0.054 0.064 777,492 0.0538 0.00%
2011-11-14 0 0.400 0.395 0.405 0.390 0.440 554,000 225,860 0.4077 0.054 0.053 0.054 0.052 0.059 4,141,639 0.0545 -8.05%
2011-11-11 0 0.435 0.390 0.435 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2011-11-10 0 0.435 0.395 0.435 0.440 0.440 40,000 17,600 0.4400 0.058 0.053 0.058 0.059 0.059 299,035 0.0589 8.75%
2011-11-09 0 0.400 0.400 0.435 0.390 0.400 100,500 40,165 0.3997 0.054 0.054 0.058 0.052 0.054 751,326 0.0535 0.00%
2011-11-08 0 0.400 0.385 0.400 - - 0 0 - 0.054 0.051 0.054 - - 0 - -2.44%
2011-11-07 0 0.410 0.400 0.410 0.410 0.410 80,000 32,800 0.4100 0.055 0.054 0.055 0.055 0.055 598,071 0.0548 0.00%
2011-11-04 0 0.410 0.400 0.410 0.400 0.410 252,000 101,400 0.4024 0.055 0.054 0.055 0.054 0.055 1,883,922 0.0538 -4.65%
2011-11-03 0 0.430 0.400 0.430 0.405 0.440 254,000 103,740 0.4084 0.058 0.054 0.058 0.054 0.059 1,898,874 0.0546 3.61%
2011-11-02 0 0.415 0.405 0.440 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
2011-11-01 0 0.415 0.400 0.415 0.400 0.415 30,003 12,131 0.4043 0.056 0.054 0.056 0.054 0.056 224,299 0.0541 -1.19%
2011-10-31 0 0.420 0.415 0.425 0.420 0.425 628,000 264,560 0.4213 0.056 0.056 0.057 0.056 0.057 4,694,854 0.0564 -8.70%
2011-10-28 0 0.460 0.450 0.460 0.510 0.510 2,000 1,020 0.5100 0.062 0.060 0.062 0.068 0.068 14,952 0.0682 -2.13%
2011-10-27 0 0.470 0.430 0.470 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
2011-10-26 0 0.470 0.420 0.470 0.420 0.470 110,000 46,700 0.4245 0.063 0.056 0.063 0.056 0.063 822,347 0.0568 3.30%
2011-10-25 0 0.455 0.425 0.465 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
2011-10-24 0 0.455 0.450 0.460 0.455 0.460 290,000 131,960 0.4550 0.061 0.060 0.062 0.061 0.062 2,168,006 0.0609 -3.19%
2011-10-21 0 0.470 0.440 0.475 0.470 0.470 12,000 5,640 0.4700 0.063 0.059 0.064 0.063 0.063 89,711 0.0629 2.17%
2011-10-20 0 0.460 0.435 0.460 0.440 0.475 152,000 67,330 0.4430 0.062 0.058 0.062 0.059 0.064 1,136,334 0.0593 -2.13%
2011-10-19 0 0.470 0.450 0.470 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2011-10-18 0 0.470 0.445 0.470 0.445 0.475 76,000 34,090 0.4486 0.063 0.060 0.063 0.060 0.064 568,167 0.0600 -1.05%
2011-10-17 0 0.475 0.460 0.475 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
2011-10-14 0 0.475 0.450 0.475 0.445 0.475 80,000 36,030 0.4504 0.064 0.060 0.064 0.060 0.064 598,071 0.0602 -4.04%
2011-10-13 0 0.495 0.460 0.495 0.465 0.500 374,000 179,080 0.4788 0.066 0.062 0.066 0.062 0.067 2,795,980 0.0640 6.45%
2011-10-12 0 0.465 0.450 0.480 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
2011-10-11 0 0.465 0.445 0.465 0.450 0.485 516,000 232,840 0.4512 0.062 0.060 0.062 0.060 0.065 3,857,556 0.0604 0.00%
2011-10-10 0 0.465 0.455 0.465 0.450 0.480 334,000 156,440 0.4684 0.062 0.061 0.062 0.060 0.064 2,496,945 0.0627 1.09%
2011-10-07 0 0.460 0.450 0.460 0.450 0.460 162,500 73,715 0.4536 0.062 0.060 0.062 0.060 0.062 1,214,831 0.0607 -1.08%
2011-10-06 0 0.465 0.450 0.465 0.465 0.480 370,000 177,250 0.4791 0.062 0.060 0.062 0.062 0.064 2,766,077 0.0641 5.68%
2011-10-04 0 0.440 0.430 0.440 0.440 0.445 49,625 21,852 0.4403 0.059 0.058 0.059 0.059 0.060 370,991 0.0589 -4.35%
2011-10-03 0 0.460 0.440 0.470 0.450 0.510 206,000 95,200 0.4621 0.062 0.059 0.063 0.060 0.068 1,540,032 0.0618 -11.54%
2011-09-30 0 0.520 0.490 0.520 0.510 0.520 108,000 55,160 0.5107 0.070 0.066 0.070 0.068 0.070 807,395 0.0683 -1.89%
2011-09-28 0 0.530 0.490 0.530 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2011-09-27 0 0.530 0.500 0.530 0.500 0.530 112,000 58,000 0.5179 0.071 0.067 0.071 0.067 0.071 837,299 0.0693 -5.36%
2011-09-26 0 0.560 0.490 0.560 0.490 0.560 378,000 200,480 0.5304 0.075 0.066 0.075 0.066 0.075 2,825,884 0.0709 -1.75%
2011-09-23 0 0.570 0.480 0.570 0.510 0.580 70,000 37,080 0.5297 0.076 0.064 0.076 0.068 0.078 523,312 0.0709 7.55%
2011-09-22 0 0.530 0.520 0.530 0.520 0.560 77,625 43,396 0.5590 0.071 0.070 0.071 0.070 0.075 580,315 0.0748 -7.02%
2011-09-21 0 0.570 0.540 0.570 0.550 0.580 186,000 104,260 0.5605 0.076 0.072 0.076 0.074 0.078 1,390,514 0.0750 0.00%
2011-09-20 0 0.570 0.530 0.570 0.510 0.570 294,000 157,240 0.5348 0.076 0.071 0.076 0.068 0.076 2,197,910 0.0715 -1.72%
2011-09-19 0 0.580 0.530 0.580 0.520 0.600 288,000 158,800 0.5514 0.078 0.071 0.078 0.070 0.080 2,153,054 0.0738 1.75%
2011-09-16 0 0.570 0.530 0.570 0.550 0.580 100,000 57,040 0.5704 0.076 0.071 0.076 0.074 0.078 747,588 0.0763 7.55%
2011-09-15 0 0.530 0.520 0.530 0.500 0.650 120,000 70,200 0.5850 0.071 0.070 0.071 0.067 0.087 897,106 0.0783 -1.85%
2011-09-14 0 0.540 0.510 0.540 0.510 0.540 122,000 64,240 0.5266 0.072 0.068 0.072 0.068 0.072 912,058 0.0704 -6.90%
2011-09-12 0 0.580 0.520 0.580 0.540 0.580 76,000 42,340 0.5571 0.078 0.070 0.078 0.072 0.078 568,167 0.0745 0.00%
2011-09-09 0 0.580 0.530 0.590 - - 0 0 - 0.078 0.071 0.079 - - 0 - 0.00%
2011-09-08 0 0.580 0.530 0.580 - - 0 0 - 0.078 0.071 0.078 - - 0 - 0.00%
2011-09-07 0 0.580 0.530 0.580 0.590 0.590 100,000 58,100 0.5810 0.078 0.071 0.078 0.079 0.079 747,588 0.0777 -1.69%
2011-09-06 0 0.590 0.530 0.590 - - 0 0 - 0.079 0.071 0.079 - - 0 - 0.00%
2011-09-05 0 0.590 0.550 0.590 0.550 0.590 286,000 168,440 0.5890 0.079 0.074 0.079 0.074 0.079 2,138,103 0.0788 0.00%
2011-09-02 0 0.590 0.530 0.590 - - 0 0 - 0.079 0.071 0.079 - - 0 - -1.67%
2011-09-01 0 0.600 0.530 0.600 0.570 0.600 20,000 11,640 0.5820 0.080 0.071 0.080 0.076 0.080 149,518 0.0779 5.26%
2011-08-31 0 0.570 0.530 0.570 0.530 0.600 138,000 80,420 0.5828 0.076 0.071 0.076 0.071 0.080 1,031,672 0.0780 -5.00%
2011-08-30 0 0.600 0.550 0.600 0.520 0.600 2,028,000 1,160,640 0.5723 0.080 0.074 0.080 0.070 0.080 15,161,090 0.0766 5.26%
2011-08-29 0 0.570 0.510 0.590 - - 0 0 - 0.076 0.068 0.079 - - 0 - 0.00%
2011-08-26 0 0.570 0.520 0.570 0.520 0.600 70,000 39,420 0.5631 0.076 0.070 0.076 0.070 0.080 523,312 0.0753 1.79%
2011-08-25 0 0.560 0.540 0.560 0.490 0.560 411,000 218,980 0.5328 0.075 0.072 0.075 0.066 0.075 3,072,588 0.0713 5.66%
2011-08-24 0 0.530 0.520 0.550 0.520 0.650 84,000 46,300 0.5512 0.071 0.070 0.074 0.070 0.087 627,974 0.0737 -7.02%
2011-08-23 0 0.570 0.520 0.570 0.520 0.570 200,500 107,060 0.5340 0.076 0.070 0.076 0.070 0.076 1,498,915 0.0714 -5.00%
2011-08-22 0 0.600 0.600 0.680 0.500 0.600 282,000 150,700 0.5344 0.080 0.080 0.091 0.067 0.080 2,108,199 0.0715 1.69%
2011-08-19 0 0.590 0.495 0.590 - - 0 0 - 0.079 0.066 0.079 - - 0 - -3.28%
2011-08-18 0 0.610 0.530 0.610 - - 0 0 - 0.082 0.071 0.082 - - 0 - -1.61%
2011-08-17 0 0.620 0.570 0.620 - - 0 0 - 0.083 0.076 0.083 - - 0 - 0.00%
2011-08-16 0 0.620 0.550 0.660 - - 0 0 - 0.083 0.074 0.088 - - 0 - 0.00%
2011-08-15 0 0.620 0.560 0.620 0.650 0.650 2,000 1,300 0.6500 0.083 0.075 0.083 0.087 0.087 14,952 0.0869 1.64%
2011-08-12 0 0.610 0.470 0.610 - - 0 0 - 0.082 0.063 0.082 - - 0 - 0.00%
2011-08-11 0 0.610 0.520 0.610 0.620 0.620 2,000 1,240 0.6200 0.082 0.070 0.082 0.083 0.083 14,952 0.0829 1.67%
2011-08-10 0 0.600 0.560 0.600 - - 0 0 - 0.080 0.075 0.080 - - 0 - -1.64%
2011-08-09 0 0.610 0.490 0.610 0.640 0.640 2,000 1,280 0.6400 0.082 0.066 0.082 0.086 0.086 14,952 0.0856 0.00%
2011-08-08 0 0.630 0.570 0.630 0.570 0.640 124,500 74,850 0.6012 0.082 0.074 0.082 0.074 0.083 961,264 0.0779 -3.08%
2011-08-05 0 0.650 0.610 0.650 0.680 0.680 2,000 1,360 0.6800 0.084 0.079 0.084 0.088 0.088 15,442 0.0881 0.00%
2011-08-04 0 0.650 0.600 0.670 0.620 0.680 426,000 272,620 0.6400 0.084 0.078 0.087 0.080 0.088 3,289,143 0.0829 3.17%
2011-08-03 0 0.630 0.610 0.640 0.610 0.680 212,000 134,340 0.6337 0.082 0.079 0.083 0.079 0.088 1,636,851 0.0821 -1.56%
2011-08-02 0 0.640 0.610 0.640 0.600 0.680 72,000 44,520 0.6183 0.083 0.079 0.083 0.078 0.088 555,912 0.0801 -4.48%
2011-08-01 0 0.670 0.630 0.670 0.660 0.690 24,000 15,940 0.6642 0.087 0.082 0.087 0.085 0.089 185,304 0.0860 1.52%
2011-07-29 0 0.660 0.620 0.660 0.650 0.670 136,000 89,760 0.6600 0.085 0.080 0.085 0.084 0.087 1,050,055 0.0855 1.54%
2011-07-28 0 0.650 0.620 0.650 0.610 0.680 412,000 261,720 0.6352 0.084 0.080 0.084 0.079 0.088 3,181,049 0.0823 -2.99%
2011-07-27 0 0.670 0.620 0.670 0.600 0.710 210,000 136,200 0.6486 0.087 0.080 0.087 0.078 0.092 1,621,409 0.0840 3.08%
2011-07-26 0 0.650 0.570 0.650 0.640 0.650 154,000 100,020 0.6495 0.084 0.074 0.084 0.083 0.084 1,189,033 0.0841 0.00%
2011-07-25 0 0.650 0.600 0.650 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2011-07-22 0 0.650 0.620 0.650 0.600 0.710 48,500 31,625 0.6521 0.084 0.080 0.084 0.078 0.092 374,468 0.0845 8.33%
2011-07-21 0 0.600 0.570 0.680 - - 0 0 - 0.078 0.074 0.088 - - 0 - 0.00%
2011-07-20 0 0.600 0.570 0.600 0.570 0.600 648,000 383,120 0.5912 0.078 0.074 0.078 0.074 0.078 5,003,204 0.0766 0.00%
2011-07-19 0 0.600 0.550 0.600 - - 0 0 - 0.078 0.071 0.078 - - 0 - 0.00%
2011-07-18 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.078 0.075 0.078 0.078 0.078 231,630 0.0777 0.00%
2011-07-15 0 0.600 0.580 0.600 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2011-07-14 0 0.600 0.580 0.600 0.580 0.600 49,500 28,850 0.5828 0.078 0.075 0.078 0.075 0.078 382,189 0.0755 -3.23%
2011-07-13 0 0.620 0.590 0.620 0.550 0.620 146,000 86,140 0.5900 0.080 0.076 0.080 0.071 0.080 1,127,265 0.0764 6.90%
2011-07-12 0 0.580 0.570 0.580 0.570 0.590 542,000 315,280 0.5817 0.075 0.074 0.075 0.074 0.076 4,184,779 0.0753 -3.33%
2011-07-11 0 0.600 0.590 0.610 0.600 0.600 920,000 552,000 0.6000 0.078 0.076 0.079 0.078 0.078 7,103,314 0.0777 -3.23%
2011-07-08 0 0.620 0.610 0.620 0.600 0.620 420,000 252,400 0.6010 0.080 0.079 0.080 0.078 0.080 3,242,817 0.0778 1.64%
2011-07-07 0 0.610 0.600 0.620 0.600 0.620 430,000 260,320 0.6054 0.079 0.078 0.080 0.078 0.080 3,320,027 0.0784 -1.61%
2011-07-06 0 0.620 0.600 0.610 0.630 0.640 22,000 14,060 0.6391 0.080 0.078 0.079 0.082 0.083 169,862 0.0828 0.00%
2011-07-05 0 0.620 0.600 0.620 0.600 0.650 424,000 262,400 0.6189 0.080 0.078 0.080 0.078 0.084 3,273,701 0.0802 -1.59%
2011-07-04 0 0.630 0.600 0.630 0.590 0.630 488,125 293,128 0.6005 0.082 0.078 0.082 0.076 0.082 3,768,810 0.0778 0.00%
2011-06-30 0 0.630 0.610 0.640 0.610 0.630 173,125 108,143 0.6247 0.082 0.079 0.083 0.079 0.082 1,336,697 0.0809 0.00%
2011-06-29 0 0.630 0.610 0.630 - - 0 0 - 0.082 0.079 0.082 - - 0 - 0.00%
2011-06-28 0 0.630 0.620 0.630 0.610 0.650 796,000 499,280 0.6272 0.082 0.080 0.082 0.079 0.084 6,145,911 0.0812 -5.97%
2011-06-27 0 0.670 0.670 0.690 0.670 0.700 1,394,500 945,160 0.6778 0.087 0.087 0.089 0.087 0.091 10,766,926 0.0878 1.52%
2011-06-24 0 0.660 0.660 0.670 0.650 0.660 462,000 302,540 0.6548 0.085 0.085 0.087 0.084 0.085 3,567,099 0.0848 0.00%
2011-06-23 0 0.660 0.640 0.660 0.640 0.660 150,000 96,400 0.6427 0.085 0.083 0.085 0.083 0.085 1,158,149 0.0832 0.00%
2011-06-22 0 0.660 0.650 0.660 0.650 0.660 244,000 160,280 0.6569 0.085 0.084 0.085 0.084 0.085 1,883,922 0.0851 -1.49%
2011-06-21 0 0.670 0.640 0.670 0.640 0.670 850,000 552,680 0.6502 0.087 0.083 0.087 0.083 0.087 6,562,845 0.0842 3.08%
2011-06-20 0 0.650 0.620 0.650 0.620 0.680 442,500 283,350 0.6403 0.084 0.080 0.084 0.080 0.088 3,416,540 0.0829 -2.99%
2011-06-17 0 0.670 0.650 0.670 0.630 0.670 898,000 576,840 0.6424 0.087 0.084 0.087 0.082 0.087 6,933,452 0.0832 3.08%
2011-06-16 0 0.650 0.620 0.650 0.630 0.650 346,000 218,780 0.6323 0.084 0.080 0.084 0.082 0.084 2,671,464 0.0819 -2.99%
2011-06-15 0 0.670 0.640 0.670 0.660 0.680 80,000 52,940 0.6618 0.087 0.083 0.087 0.085 0.088 617,680 0.0857 1.52%
2011-06-14 0 0.660 0.630 0.660 0.630 0.660 82,000 52,620 0.6417 0.085 0.082 0.085 0.082 0.085 633,121 0.0831 0.00%
2011-06-13 0 0.660 0.630 0.660 0.610 0.660 425,875 273,977 0.6433 0.085 0.082 0.085 0.079 0.085 3,288,178 0.0833 0.00%
2011-06-10 0 0.660 0.640 0.660 0.640 0.680 812,000 528,420 0.6508 0.085 0.083 0.085 0.083 0.088 6,269,447 0.0843 -1.49%
2011-06-09 0 0.670 0.670 0.690 0.670 0.680 201,000 135,740 0.6753 0.087 0.087 0.089 0.087 0.088 1,551,920 0.0875 -1.47%
2011-06-08 0 0.680 0.660 0.680 0.650 0.710 198,000 132,640 0.6699 0.088 0.085 0.088 0.084 0.092 1,528,757 0.0868 1.49%
2011-06-07 0 0.670 0.650 0.670 0.650 0.670 242,000 157,340 0.6502 0.087 0.084 0.087 0.084 0.087 1,868,480 0.0842 0.00%
2011-06-03 0 0.670 0.650 0.670 0.630 0.670 244,000 156,800 0.6426 0.087 0.084 0.087 0.082 0.087 1,883,922 0.0832 -1.47%
2011-06-02 0 0.680 0.640 0.680 0.650 0.680 296,000 194,240 0.6562 0.088 0.083 0.088 0.084 0.088 2,285,414 0.0850 0.00%
2011-06-01 0 0.680 0.650 0.680 0.660 0.690 364,000 246,160 0.6763 0.088 0.084 0.088 0.085 0.089 2,810,442 0.0876 -2.86%
2011-05-31 0 0.700 0.690 0.700 0.700 0.710 230,000 162,300 0.7057 0.091 0.089 0.091 0.091 0.092 1,775,829 0.0914 0.00%
2011-05-30 0 0.700 0.680 0.700 0.680 0.700 354,000 243,080 0.6867 0.091 0.088 0.091 0.088 0.091 2,733,232 0.0889 0.00%
2011-05-27 0 0.700 0.690 0.710 0.680 0.710 620,209 428,953 0.6916 0.091 0.089 0.092 0.088 0.092 4,788,630 0.0896 -2.78%
2011-05-26 0 0.720 0.710 0.720 0.700 0.760 5,142,000 3,712,560 0.7220 0.093 0.092 0.093 0.091 0.098 39,701,350 0.0935 18.03%
2011-05-25 0 0.610 0.570 0.610 0.590 0.610 136,000 80,620 0.5928 0.079 0.074 0.079 0.076 0.079 1,050,055 0.0768 -1.61%
2011-05-24 0 0.620 0.590 0.620 0.620 0.630 176,000 109,180 0.6203 0.080 0.076 0.080 0.080 0.082 1,358,895 0.0803 1.64%
2011-05-23 0 0.610 0.570 0.610 0.560 0.610 6,000 3,560 0.5933 0.079 0.074 0.079 0.073 0.079 46,326 0.0768 0.00%
2011-05-20 0 0.610 0.600 0.620 0.600 0.610 188,000 114,000 0.6064 0.079 0.078 0.080 0.078 0.079 1,451,547 0.0785 -3.17%
2011-05-19 0 0.630 0.610 0.630 0.610 0.630 162,000 99,860 0.6164 0.082 0.079 0.082 0.079 0.082 1,250,801 0.0798 0.00%
2011-05-18 0 0.630 0.590 0.630 0.620 0.630 800,000 496,580 0.6207 0.082 0.076 0.082 0.080 0.082 6,176,795 0.0804 3.28%
2011-05-17 0 0.610 0.580 0.610 0.630 0.630 20,000 12,600 0.6300 0.079 0.075 0.079 0.082 0.082 154,420 0.0816 -3.17%
2011-05-16 0 0.630 0.590 0.630 0.590 0.630 360,000 212,800 0.5911 0.082 0.076 0.082 0.076 0.082 2,779,558 0.0766 1.61%
2011-05-13 0 0.620 0.590 0.620 0.590 0.630 60,008 36,104 0.6017 0.080 0.076 0.080 0.076 0.082 463,321 0.0779 -1.59%
2011-05-12 0 0.630 0.600 0.630 - - 0 0 - 0.082 0.078 0.082 - - 0 - 0.00%
2011-05-11 0 0.630 0.590 0.660 - - 0 0 - 0.082 0.076 0.085 - - 0 - 0.00%
2011-05-09 0 0.630 0.590 0.630 0.630 0.630 4,000 2,520 0.6300 0.082 0.076 0.082 0.082 0.082 30,884 0.0816 0.00%
2011-05-06 0 0.630 0.600 0.630 0.600 0.630 538,000 325,160 0.6044 0.082 0.078 0.082 0.078 0.082 4,153,895 0.0783 -1.56%
2011-05-05 0 0.640 0.620 0.640 0.620 0.640 170,000 105,600 0.6212 0.083 0.080 0.083 0.080 0.083 1,312,569 0.0805 1.59%
2011-05-04 0 0.630 0.620 0.630 0.620 0.630 230,000 143,100 0.6222 0.082 0.080 0.082 0.080 0.082 1,775,829 0.0806 -3.08%
2011-05-03 0 0.650 0.620 0.650 0.620 0.650 228,000 142,060 0.6231 0.084 0.080 0.084 0.080 0.084 1,760,387 0.0807 3.17%
2011-04-29 0 0.630 0.610 0.630 0.610 0.650 810,029 501,016 0.6185 0.082 0.079 0.082 0.079 0.084 6,254,229 0.0801 -4.55%
2011-04-28 0 0.660 0.630 0.660 0.620 0.670 161,000 103,350 0.6419 0.085 0.082 0.085 0.080 0.087 1,243,080 0.0831 0.00%
2011-04-27 0 0.660 0.650 0.660 0.630 0.690 1,664,000 1,068,000 0.6418 0.085 0.084 0.085 0.082 0.089 12,847,734 0.0831 -1.49%
2011-04-26 0 0.670 0.650 0.670 0.660 0.710 1,534,000 1,043,520 0.6803 0.087 0.084 0.087 0.085 0.092 11,844,004 0.0881 -6.94%
2011-04-21 0 0.720 0.700 0.730 0.690 0.730 330,000 236,140 0.7156 0.093 0.091 0.095 0.089 0.095 2,547,928 0.0927 0.00%
2011-04-20 0 0.720 0.690 0.720 0.710 0.720 180,000 129,480 0.7193 0.093 0.089 0.093 0.092 0.093 1,389,779 0.0932 1.41%
2011-04-19 0 0.710 0.690 0.710 0.700 0.730 340,000 242,660 0.7137 0.092 0.089 0.092 0.091 0.095 2,625,138 0.0924 -1.39%
2011-04-18 0 0.720 0.700 0.720 0.700 0.720 1,128,000 798,700 0.7081 0.093 0.091 0.093 0.091 0.093 8,709,281 0.0917 -2.70%
2011-04-15 0 0.740 0.720 0.740 0.710 0.740 75,500 54,290 0.7191 0.096 0.093 0.096 0.092 0.096 582,935 0.0931 0.00%
2011-04-14 0 0.740 0.710 0.750 0.720 0.740 784,000 565,080 0.7208 0.096 0.092 0.097 0.093 0.096 6,053,259 0.0934 0.00%
2011-04-13 0 0.740 0.740 0.760 0.740 0.750 204,000 151,940 0.7448 0.096 0.096 0.098 0.096 0.097 1,575,083 0.0965 -1.33%
2011-04-12 0 0.750 0.720 0.750 0.710 0.750 402,000 288,620 0.7180 0.097 0.093 0.097 0.092 0.097 3,103,840 0.0930 0.00%
2011-04-11 0 0.750 0.710 0.750 0.720 0.750 486,125 353,085 0.7263 0.097 0.092 0.097 0.093 0.097 3,753,368 0.0941 0.00%
2011-04-08 0 0.750 0.730 0.760 0.750 0.750 30,000 22,500 0.7500 0.097 0.095 0.098 0.097 0.097 231,630 0.0971 -2.60%
2011-04-07 0 0.770 0.720 0.770 0.720 0.770 520,000 386,100 0.7425 0.100 0.093 0.100 0.093 0.100 4,014,917 0.0962 1.32%
2011-04-06 0 0.760 0.740 0.780 0.740 0.780 170,000 128,960 0.7586 0.098 0.096 0.101 0.096 0.101 1,312,569 0.0983 -1.30%
2011-04-04 0 0.770 0.760 0.770 0.710 0.780 346,500 253,145 0.7306 0.100 0.098 0.100 0.092 0.101 2,675,324 0.0946 4.05%
2011-04-01 0 0.740 0.710 0.770 0.680 0.770 1,645,507 1,160,280 0.7051 0.096 0.092 0.100 0.088 0.100 12,704,949 0.0913 1.37%
2011-03-31 0 0.730 0.720 0.730 0.730 0.760 834,000 614,020 0.7362 0.095 0.093 0.095 0.095 0.098 6,439,309 0.0954 -5.19%
2011-03-30 0 0.770 0.750 0.770 0.720 0.780 1,274,000 956,260 0.7506 0.100 0.097 0.100 0.093 0.101 9,836,546 0.0972 -1.28%
2011-03-29 0 0.780 0.770 0.780 0.760 0.900 2,464,000 2,006,920 0.8145 0.101 0.100 0.101 0.098 0.117 19,024,529 0.1055 -9.30%
2011-03-28 1 - - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2011-03-25 0 0.860 0.830 0.860 0.840 0.860 284,250 240,763 0.8470 0.111 0.107 0.111 0.109 0.111 2,194,692 0.1097 2.38%
2011-03-24 0 0.840 0.830 0.840 0.840 0.850 360,000 303,600 0.8433 0.109 0.107 0.109 0.109 0.110 2,779,558 0.1092 -1.18%
2011-03-23 0 0.850 0.840 0.850 0.850 0.860 506,000 430,780 0.8513 0.110 0.109 0.110 0.110 0.111 3,906,823 0.1103 0.00%
2011-03-22 0 0.850 0.840 0.850 0.820 0.860 954,000 807,060 0.8460 0.110 0.109 0.110 0.106 0.111 7,365,828 0.1096 1.19%
2011-03-21 0 0.840 0.830 0.840 0.800 0.850 1,224,000 1,006,500 0.8223 0.109 0.107 0.109 0.104 0.110 9,450,496 0.1065 -1.18%
2011-03-18 0 0.850 0.850 0.860 0.820 0.930 3,867,000 3,425,445 0.8858 0.110 0.110 0.111 0.106 0.120 29,857,083 0.1147 -5.56%
2011-03-17 0 0.900 0.890 0.900 0.840 0.940 8,829,255 7,985,161 0.9044 0.117 0.115 0.117 0.109 0.122 68,170,623 0.1171 2.27%
2011-03-16 0 0.880 0.870 0.880 0.800 0.900 8,244,000 7,064,140 0.8569 0.114 0.113 0.114 0.104 0.117 63,651,873 0.1110 11.39%
2011-03-15 0 0.790 0.780 0.790 0.760 0.800 1,824,000 1,439,630 0.7893 0.102 0.101 0.102 0.098 0.104 14,083,093 0.1022 -1.25%
2011-03-14 0 0.800 0.780 0.800 0.740 0.800 712,000 562,420 0.7899 0.104 0.101 0.104 0.096 0.104 5,497,348 0.1023 0.00%
2011-03-11 0 0.800 0.760 0.800 0.710 0.800 717,625 567,919 0.7914 0.104 0.098 0.104 0.092 0.104 5,540,778 0.1025 0.00%
2011-03-10 0 0.800 0.780 0.800 0.780 0.800 420,000 329,560 0.7847 0.104 0.101 0.104 0.101 0.104 3,242,817 0.1016 1.27%
2011-03-09 0 0.790 0.780 0.800 0.780 0.790 722,000 567,060 0.7854 0.102 0.101 0.104 0.101 0.102 5,574,558 0.1017 0.00%
2011-03-08 0 0.790 0.780 0.790 0.760 0.830 1,220,000 974,540 0.7988 0.102 0.101 0.102 0.098 0.107 9,419,612 0.1035 0.00%
2011-03-07 0 0.790 0.790 0.800 0.730 0.800 3,214,000 2,463,660 0.7665 0.102 0.102 0.104 0.095 0.104 24,815,274 0.0993 8.22%
2011-03-04 0 0.730 0.730 0.740 0.720 0.740 872,000 633,460 0.7264 0.095 0.095 0.096 0.093 0.096 6,732,707 0.0941 -1.35%
2011-03-03 0 0.740 0.730 0.740 0.720 0.740 782,000 570,340 0.7293 0.096 0.095 0.096 0.093 0.096 6,037,817 0.0945 1.37%
2011-03-02 0 0.730 0.730 0.740 0.720 0.750 842,000 616,500 0.7322 0.095 0.095 0.096 0.093 0.097 6,501,077 0.0948 -1.35%
2011-03-01 0 0.740 0.730 0.750 0.720 0.750 521,000 379,580 0.7286 0.096 0.095 0.097 0.093 0.097 4,022,638 0.0944 0.00%
2011-02-28 0 0.740 0.740 0.750 0.700 0.760 2,304,000 1,680,320 0.7293 0.096 0.096 0.097 0.091 0.098 17,789,170 0.0945 1.37%
2011-02-25 0 0.730 0.720 0.730 0.690 0.780 4,423,500 3,195,915 0.7225 0.095 0.093 0.095 0.089 0.101 34,153,816 0.0936 -3.95%
2011-02-24 0 0.760 0.740 0.760 0.740 0.870 9,337,547 7,717,053 0.8265 0.098 0.096 0.098 0.096 0.113 72,095,142 0.1070 -2.56%
2011-02-23 0 0.780 0.770 0.790 0.750 0.780 1,168,000 894,160 0.7655 0.101 0.100 0.102 0.097 0.101 9,018,121 0.0992 1.30%
2011-02-22 0 0.770 0.760 0.780 0.760 0.780 1,118,000 855,960 0.7656 0.100 0.098 0.101 0.098 0.101 8,632,071 0.0992 -3.75%
2011-02-21 0 0.800 0.780 0.800 0.790 0.820 1,035,000 828,490 0.8005 0.104 0.101 0.104 0.102 0.106 7,991,229 0.1037 -1.23%
2011-02-18 0 0.810 0.810 0.820 0.740 0.830 10,925,370 8,747,954 0.8007 0.105 0.105 0.106 0.096 0.107 84,354,714 0.1037 8.00%
2011-02-17 0 0.750 0.740 0.750 0.710 0.760 1,616,000 1,182,160 0.7315 0.097 0.096 0.097 0.092 0.098 12,477,126 0.0947 5.63%
2011-02-16 0 0.710 0.710 0.730 0.710 0.740 536,000 384,580 0.7175 0.092 0.092 0.095 0.092 0.096 4,138,453 0.0929 -2.74%
2011-02-15 0 0.730 0.720 0.730 0.720 0.740 846,250 616,440 0.7284 0.095 0.093 0.095 0.093 0.096 6,533,891 0.0943 1.39%
2011-02-14 0 0.720 0.710 0.730 0.720 0.730 746,000 543,380 0.7284 0.093 0.092 0.095 0.093 0.095 5,759,861 0.0943 1.41%
2011-02-11 0 0.710 0.710 0.720 0.700 0.730 480,000 339,360 0.7070 0.092 0.092 0.093 0.091 0.095 3,706,077 0.0916 0.00%
2011-02-10 0 0.710 0.690 0.710 0.700 0.720 738,000 520,100 0.7047 0.092 0.089 0.092 0.091 0.093 5,698,093 0.0913 -2.74%
2011-02-09 0 0.730 0.720 0.730 0.720 0.750 3,015,641 2,227,189 0.7385 0.095 0.093 0.095 0.093 0.097 23,283,745 0.0957 -2.67%
2011-02-08 0 0.750 0.740 0.750 0.690 0.760 5,272,500 3,881,350 0.7361 0.097 0.096 0.097 0.089 0.098 40,708,940 0.0953 10.29%
2011-02-07 0 0.680 0.660 0.680 0.650 0.680 468,000 315,200 0.6735 0.088 0.085 0.088 0.084 0.088 3,613,425 0.0872 3.03%
2011-02-02 0 0.660 0.640 0.660 - - 0 0 - 0.085 0.083 0.085 - - 0 - 0.00%
2011-02-01 0 0.660 0.650 0.660 0.650 0.660 98,000 64,320 0.6563 0.085 0.084 0.085 0.084 0.085 756,657 0.0850 -1.49%
2011-01-31 0 0.670 0.640 0.670 0.630 0.680 242,000 153,560 0.6345 0.087 0.083 0.087 0.082 0.088 1,868,480 0.0822 1.52%
2011-01-28 0 0.660 0.660 0.680 0.660 0.680 1,516,250 1,022,918 0.6746 0.085 0.085 0.088 0.085 0.088 11,706,957 0.0874 -2.94%
2011-01-27 0 0.680 0.670 0.690 0.660 0.690 590,000 396,660 0.6723 0.088 0.087 0.089 0.085 0.089 4,555,386 0.0871 3.03%
2011-01-26 0 0.660 0.660 0.670 0.640 0.680 344,000 228,280 0.6636 0.085 0.085 0.087 0.083 0.088 2,656,022 0.0859 -2.94%
2011-01-25 0 0.680 0.670 0.680 0.660 0.700 1,224,000 828,340 0.6767 0.088 0.087 0.088 0.085 0.091 9,450,496 0.0877 -2.86%
2011-01-24 0 0.700 0.680 0.700 0.670 0.730 2,426,000 1,682,660 0.6936 0.091 0.088 0.091 0.087 0.095 18,731,131 0.0898 -1.41%
2011-01-21 0 0.710 0.700 0.710 0.630 0.740 15,061,500 10,559,665 0.7011 0.092 0.091 0.092 0.082 0.096 116,289,748 0.0908 12.70%
2011-01-20 0 0.630 0.630 0.640 0.590 0.650 5,098,000 3,191,660 0.6261 0.082 0.082 0.083 0.076 0.084 39,361,626 0.0811 6.78%
2011-01-19 0 0.590 0.580 0.590 0.590 0.600 244,000 144,620 0.5927 0.076 0.075 0.076 0.076 0.078 1,883,922 0.0768 0.00%
2011-01-18 0 0.590 0.590 0.600 0.590 0.610 428,000 256,040 0.5982 0.076 0.076 0.078 0.076 0.079 3,304,585 0.0775 -1.67%
2011-01-17 0 0.600 0.600 0.610 0.590 0.600 57,000 33,990 0.5963 0.078 0.078 0.079 0.076 0.078 440,097 0.0772 -1.64%
2011-01-14 0 0.610 0.590 0.610 0.600 0.610 564,000 340,440 0.6036 0.079 0.076 0.079 0.078 0.079 4,354,641 0.0782 1.67%
2011-01-13 0 0.600 0.600 0.610 0.600 0.600 97,500 58,455 0.5995 0.078 0.078 0.079 0.078 0.078 752,797 0.0777 -1.64%
2011-01-12 0 0.610 0.610 0.620 0.600 0.620 1,103,500 679,475 0.6157 0.079 0.079 0.080 0.078 0.080 8,520,117 0.0797 0.00%
2011-01-11 0 0.610 0.590 0.610 0.600 0.610 256,000 154,720 0.6044 0.079 0.076 0.079 0.078 0.079 1,976,574 0.0783 0.00%
2011-01-10 0 0.610 0.600 0.620 0.600 0.630 344,955 207,424 0.6013 0.079 0.078 0.080 0.078 0.082 2,663,395 0.0779 -1.61%
2011-01-07 0 0.620 0.590 0.620 0.620 0.620 14,000 8,680 0.6200 0.080 0.076 0.080 0.080 0.080 108,094 0.0803 0.00%
2011-01-06 0 0.620 0.600 0.620 0.600 0.620 1,259,000 767,460 0.6096 0.080 0.078 0.080 0.078 0.080 9,720,731 0.0790 5.08%
2011-01-05 0 0.590 0.590 0.610 0.590 0.610 510,500 304,580 0.5966 0.076 0.076 0.079 0.076 0.079 3,941,567 0.0773 -3.28%
2011-01-04 0 0.610 0.590 0.610 0.590 0.610 439,000 262,600 0.5982 0.079 0.076 0.079 0.076 0.079 3,389,516 0.0775 0.00%
2011-01-03 0 0.610 0.590 0.620 0.590 0.610 624,000 374,440 0.6001 0.079 0.076 0.080 0.076 0.079 4,817,900 0.0777 -1.61%
2010-12-31 0 0.620 0.610 0.620 0.610 0.620 72,000 44,360 0.6161 0.080 0.079 0.080 0.079 0.080 555,912 0.0798 1.64%
2010-12-30 0 0.610 0.600 0.610 0.590 0.620 514,000 310,720 0.6045 0.079 0.078 0.079 0.076 0.080 3,968,591 0.0783 -1.61%
2010-12-29 0 0.620 0.620 0.630 0.610 0.640 995,000 618,060 0.6212 0.080 0.080 0.082 0.079 0.083 7,682,389 0.0805 -1.59%
2010-12-28 0 0.630 0.630 0.640 0.600 0.650 4,757,000 3,000,440 0.6307 0.082 0.082 0.083 0.078 0.084 36,728,768 0.0817 5.00%
2010-12-24 0 0.600 0.590 0.600 0.560 0.610 2,756,153 1,623,966 0.5892 0.078 0.076 0.078 0.073 0.079 21,280,240 0.0763 9.09%
2010-12-23 0 0.550 0.550 0.560 0.540 0.550 268,000 146,800 0.5478 0.071 0.071 0.073 0.070 0.071 2,069,226 0.0709 -3.51%
2010-12-22 0 0.570 0.530 0.580 0.530 0.570 345,000 190,450 0.5520 0.074 0.069 0.075 0.069 0.074 2,663,743 0.0715 1.79%
2010-12-21 0 0.560 0.540 0.570 0.540 0.560 388,000 213,120 0.5493 0.073 0.070 0.074 0.070 0.073 2,995,746 0.0711 -1.75%
2010-12-20 0 0.570 0.540 0.570 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2010-12-17 0 0.570 0.540 0.570 0.540 0.570 210,000 113,700 0.5414 0.074 0.070 0.074 0.070 0.074 1,621,409 0.0701 3.64%
2010-12-16 0 0.550 0.540 0.550 0.550 0.560 232,000 128,660 0.5546 0.071 0.070 0.071 0.071 0.073 1,791,271 0.0718 -3.51%
2010-12-15 0 0.570 0.560 0.570 0.570 0.580 370,000 213,340 0.5766 0.074 0.073 0.074 0.074 0.075 2,856,768 0.0747 -1.72%
2010-12-14 0 0.580 0.560 0.580 0.550 0.590 1,186,875 679,855 0.5728 0.075 0.073 0.075 0.071 0.076 9,163,855 0.0742 -3.33%
2010-12-13 0 0.600 0.580 0.600 0.580 0.600 882,000 512,100 0.5806 0.078 0.075 0.078 0.075 0.078 6,809,917 0.0752 0.00%
2010-12-10 0 0.600 0.590 0.610 0.580 0.610 515,150 307,116 0.5962 0.078 0.076 0.079 0.075 0.079 3,977,470 0.0772 -3.23%
2010-12-09 0 0.620 0.600 0.620 0.610 0.630 1,548,000 956,180 0.6177 0.080 0.078 0.080 0.079 0.082 11,952,098 0.0800 1.64%
2010-12-08 0 0.650 0.630 0.650 0.630 0.660 1,428,970 918,232 0.6426 0.079 0.077 0.079 0.077 0.080 11,756,548 0.0781 -1.52%
2010-12-07 0 0.660 0.660 0.670 0.650 0.670 3,664,125 2,410,895 0.6580 0.080 0.080 0.081 0.079 0.081 30,145,813 0.0800 1.54%
2010-12-06 0 0.650 0.640 0.650 0.630 0.660 2,074,000 1,340,660 0.6464 0.079 0.078 0.079 0.077 0.080 17,063,396 0.0786 1.56%
2010-12-03 0 0.640 0.620 0.640 0.620 0.640 596,000 376,100 0.6310 0.078 0.075 0.078 0.075 0.078 4,903,464 0.0767 3.23%
2010-12-02 0 0.620 0.620 0.630 0.620 0.630 848,246 531,905 0.6271 0.075 0.075 0.077 0.075 0.077 6,978,765 0.0762 -1.59%
2010-12-01 0 0.630 0.620 0.630 0.620 0.630 712,000 446,620 0.6273 0.077 0.075 0.077 0.075 0.077 5,857,829 0.0762 3.28%
2010-11-30 0 0.610 0.600 0.620 0.590 0.610 1,513,625 915,510 0.6048 0.074 0.073 0.075 0.072 0.074 12,453,030 0.0735 -1.61%
2010-11-29 0 0.620 0.610 0.620 0.610 0.620 950,000 580,100 0.6106 0.075 0.074 0.075 0.074 0.075 7,815,924 0.0742 1.64%
2010-11-26 0 0.610 0.610 0.620 0.610 0.630 958,000 587,900 0.6137 0.074 0.074 0.075 0.074 0.077 7,881,742 0.0746 -1.61%
2010-11-25 0 0.620 0.620 0.630 0.620 0.630 1,892,000 1,178,680 0.6230 0.075 0.075 0.077 0.075 0.077 15,566,030 0.0757 -1.59%
2010-11-24 0 0.630 0.610 0.630 0.620 0.650 1,842,750 1,155,001 0.6268 0.077 0.074 0.077 0.075 0.079 15,160,836 0.0762 -1.56%
2010-11-23 0 0.640 0.630 0.640 0.630 0.660 2,971,500 1,912,735 0.6437 0.078 0.077 0.078 0.077 0.080 24,447,388 0.0782 -1.54%
2010-11-22 0 0.650 0.640 0.650 0.620 0.680 8,106,000 5,253,520 0.6481 0.079 0.078 0.079 0.075 0.083 66,690,400 0.0788 3.17%
2010-11-19 0 0.630 0.610 0.630 0.590 0.630 1,597,375 977,164 0.6117 0.077 0.074 0.077 0.072 0.077 13,142,065 0.0744 6.78%
2010-11-18 0 0.590 0.590 0.600 0.580 0.600 1,722,517 1,016,559 0.5902 0.072 0.072 0.073 0.070 0.073 14,171,644 0.0717 1.72%
2010-11-17 0 0.580 0.570 0.580 0.570 0.590 450,000 259,940 0.5776 0.070 0.069 0.070 0.069 0.072 3,702,280 0.0702 -3.33%
2010-11-16 0 0.600 0.570 0.600 0.570 0.600 600,000 344,740 0.5746 0.073 0.069 0.073 0.069 0.073 4,936,373 0.0698 0.00%
2010-11-15 0 0.600 0.580 0.600 0.580 0.600 948,000 561,620 0.5924 0.073 0.070 0.073 0.070 0.073 7,799,469 0.0720 -1.64%
2010-11-12 0 0.610 0.590 0.610 0.590 0.650 1,701,625 1,022,086 0.6007 0.074 0.072 0.074 0.072 0.079 13,999,760 0.0730 -1.61%
2010-11-11 0 0.620 0.610 0.630 0.610 0.640 4,234,000 2,657,060 0.6276 0.075 0.074 0.077 0.074 0.078 34,834,339 0.0763 0.00%
2010-11-10 0 0.620 0.610 0.620 0.580 0.650 8,057,500 4,997,800 0.6203 0.075 0.074 0.075 0.070 0.079 66,291,377 0.0754 6.90%
2010-11-09 0 0.580 0.570 0.580 0.530 0.600 3,535,500 2,003,595 0.5667 0.070 0.069 0.070 0.064 0.073 29,087,578 0.0689 7.41%
2010-11-08 0 0.540 0.530 0.540 0.520 0.570 3,293,875 1,755,948 0.5331 0.066 0.064 0.066 0.063 0.069 27,099,660 0.0648 -1.82%
2010-11-05 0 0.550 0.540 0.560 0.540 0.580 652,500 354,920 0.5439 0.067 0.066 0.068 0.066 0.070 5,368,306 0.0661 0.00%
2010-11-04 0 0.550 0.540 0.550 0.530 0.560 1,782,000 973,660 0.5464 0.067 0.066 0.067 0.064 0.068 14,661,028 0.0664 0.00%
2010-11-03 0 0.550 0.540 0.550 0.510 0.610 9,871,293 5,621,042 0.5694 0.067 0.066 0.067 0.062 0.074 81,213,975 0.0692 1.85%
2010-11-02 0 0.540 0.540 0.550 0.530 0.590 5,580,500 3,062,195 0.5487 0.066 0.066 0.067 0.064 0.072 45,912,383 0.0667 -8.47%
2010-11-01 0 0.590 0.590 0.600 0.475 0.850 27,831,567 17,571,960 0.6314 0.072 0.072 0.073 0.058 0.103 228,978,330 0.0767 40.48%
2010-10-29 0 0.420 0.400 0.435 - - 0 0 - 0.051 0.049 0.053 - - 0 - 0.00%
2010-10-28 0 0.420 0.385 0.435 - - 0 0 - 0.051 0.047 0.053 - - 0 - 0.00%
2010-10-27 0 0.420 0.405 0.430 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2010-10-26 0 0.420 0.410 0.420 0.445 0.445 2,000 890 0.4450 0.051 0.050 0.051 0.054 0.054 16,455 0.0541 -1.18%
2010-10-25 0 0.425 0.415 0.430 0.420 0.440 16,000 6,780 0.4238 0.052 0.050 0.052 0.051 0.053 131,637 0.0515 1.19%
2010-10-22 0 0.420 0.405 0.420 0.405 0.450 366,000 151,030 0.4127 0.051 0.049 0.051 0.049 0.055 3,011,188 0.0502 -2.33%
2010-10-21 0 0.430 0.410 0.435 0.405 0.430 38,000 16,220 0.4268 0.052 0.050 0.053 0.049 0.052 312,637 0.0519 3.61%
2010-10-20 0 0.415 0.410 0.430 0.415 0.415 100,000 41,500 0.4150 0.050 0.050 0.052 0.050 0.050 822,729 0.0504 -3.49%
2010-10-19 0 0.430 0.420 0.435 0.410 0.460 358,000 148,130 0.4138 0.052 0.051 0.053 0.050 0.056 2,945,369 0.0503 2.38%
2010-10-18 0 0.420 0.420 0.425 0.415 0.445 316,000 132,640 0.4197 0.051 0.051 0.052 0.050 0.054 2,599,823 0.0510 -4.55%
2010-10-15 0 0.440 0.420 0.440 0.440 0.445 134,000 59,210 0.4419 0.053 0.051 0.053 0.053 0.054 1,102,457 0.0537 2.33%
2010-10-14 0 0.430 0.410 0.435 0.410 0.430 33,250 13,648 0.4105 0.052 0.050 0.053 0.050 0.052 273,557 0.0499 2.38%
2010-10-13 0 0.420 0.405 0.440 0.420 0.420 2,000 840 0.4200 0.051 0.049 0.053 0.051 0.051 16,455 0.0510 0.00%
2010-10-12 0 0.420 0.410 0.420 0.410 0.430 32,500 13,715 0.4220 0.051 0.050 0.051 0.050 0.052 267,387 0.0513 -2.33%
2010-10-11 0 0.430 0.405 0.435 0.405 0.435 133,981 55,023 0.4107 0.052 0.049 0.053 0.049 0.053 1,102,300 0.0499 -1.15%
2010-10-08 0 0.435 0.405 0.435 0.405 0.435 202,000 82,120 0.4065 0.053 0.049 0.053 0.049 0.053 1,661,912 0.0494 4.82%
2010-10-07 0 0.415 0.415 0.455 - - 0 0 - 0.050 0.050 0.055 - - 0 - 0.00%
2010-10-06 0 0.415 0.415 0.435 0.415 0.415 2,000 830 0.4150 0.050 0.050 0.053 0.050 0.050 16,455 0.0504 -5.68%
2010-10-05 0 0.440 0.415 0.440 0.400 0.440 44,000 19,040 0.4327 0.053 0.050 0.053 0.049 0.053 362,001 0.0526 2.33%
2010-10-04 0 0.430 0.420 0.430 0.430 0.460 457,000 200,375 0.4385 0.052 0.051 0.052 0.052 0.056 3,759,871 0.0533 0.00%
2010-09-30 0 0.430 0.415 0.435 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
2010-09-29 0 0.430 0.420 0.440 0.430 0.440 118,000 51,240 0.4342 0.052 0.051 0.053 0.052 0.053 970,820 0.0528 4.88%
2010-09-28 0 0.410 0.410 0.425 0.410 0.445 310,000 128,600 0.4148 0.050 0.050 0.052 0.050 0.054 2,550,459 0.0504 -4.65%
2010-09-27 0 0.430 0.425 0.430 0.415 0.450 146,000 61,040 0.4181 0.052 0.052 0.052 0.050 0.055 1,201,184 0.0508 3.61%
2010-09-24 0 0.415 0.415 0.430 0.415 0.435 324,000 136,580 0.4215 0.050 0.050 0.052 0.050 0.053 2,665,641 0.0512 -1.19%
2010-09-22 0 0.420 0.405 0.430 0.385 0.460 388,000 162,720 0.4194 0.051 0.049 0.052 0.047 0.056 3,192,188 0.0510 3.70%
2010-09-21 0 0.405 0.395 0.420 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2010-09-20 0 0.405 0.390 0.420 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
2010-09-17 0 0.405 0.390 0.420 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
2010-09-16 0 0.405 0.400 0.405 0.395 0.425 410,000 165,080 0.4026 0.049 0.049 0.049 0.048 0.052 3,373,188 0.0489 -3.57%
2010-09-15 0 0.420 0.415 0.425 0.420 0.430 208,000 88,200 0.4240 0.051 0.050 0.052 0.051 0.052 1,711,276 0.0515 -1.18%
2010-09-14 0 0.425 0.400 0.425 - - 0 0 - 0.052 0.049 0.052 - - 0 - -1.16%
2010-09-13 0 0.430 0.405 0.430 0.405 0.430 188,000 76,690 0.4079 0.052 0.049 0.052 0.049 0.052 1,546,730 0.0496 4.88%
2010-09-10 0 0.410 0.410 0.435 0.410 0.430 72,000 30,070 0.4176 0.050 0.050 0.053 0.050 0.052 592,365 0.0508 0.00%
2010-09-09 0 0.410 0.400 0.425 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
2010-09-08 0 0.410 0.390 0.420 - - 0 0 - 0.050 0.047 0.051 - - 0 - 0.00%
2010-09-07 0 0.410 0.410 0.430 0.410 0.435 140,000 57,540 0.4110 0.050 0.050 0.052 0.050 0.053 1,151,820 0.0500 0.00%
2010-09-06 0 0.410 0.410 0.430 0.390 0.430 227,750 92,219 0.4049 0.050 0.050 0.052 0.047 0.052 1,873,765 0.0492 5.13%
2010-09-03 0 0.390 0.390 0.395 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2010-09-02 0 0.390 0.390 0.395 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2010-09-01 0 0.390 0.390 0.400 0.390 0.390 40,000 15,600 0.3900 0.047 0.047 0.049 0.047 0.047 329,092 0.0474 -2.50%
2010-08-31 0 0.400 0.370 0.400 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2010-08-30 0 0.400 0.380 0.430 - - 0 0 - 0.049 0.046 0.052 - - 0 - 0.00%
2010-08-27 0 0.400 0.380 0.420 0.370 0.400 20,000 7,700 0.3850 0.049 0.046 0.051 0.045 0.049 164,546 0.0468 1.27%
2010-08-26 0 0.395 0.395 0.405 0.390 0.395 222,000 87,330 0.3934 0.048 0.048 0.049 0.047 0.048 1,826,458 0.0478 1.28%
2010-08-25 0 0.390 0.375 0.405 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2010-08-24 0 0.390 0.380 0.420 - - 0 0 - 0.047 0.046 0.051 - - 0 - 0.00%
2010-08-23 0 0.390 0.385 0.395 0.385 0.390 76,000 29,440 0.3874 0.047 0.047 0.048 0.047 0.047 625,274 0.0471 -2.50%
2010-08-20 0 0.400 0.390 0.400 0.385 0.400 199,008 78,363 0.3938 0.049 0.047 0.049 0.047 0.049 1,637,296 0.0479 -1.23%
2010-08-19 0 0.405 0.395 0.405 0.390 0.405 200,000 79,750 0.3988 0.049 0.048 0.049 0.047 0.049 1,645,458 0.0485 -1.22%
2010-08-18 0 0.410 0.390 0.410 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2010-08-17 0 0.410 0.400 0.410 0.405 0.410 174,000 70,840 0.4071 0.050 0.049 0.050 0.049 0.050 1,431,548 0.0495 1.23%
2010-08-16 0 0.405 0.390 0.405 0.400 0.410 300,000 121,530 0.4051 0.049 0.047 0.049 0.049 0.050 2,468,187 0.0492 -1.22%
2010-08-13 0 0.410 0.410 0.420 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2010-08-12 0 0.410 0.405 0.410 0.410 0.410 28,000 11,480 0.4100 0.050 0.049 0.050 0.050 0.050 230,364 0.0498 0.00%
2010-08-11 0 0.410 0.410 0.440 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2010-08-10 0 0.410 0.400 0.435 0.410 0.410 20,000 8,200 0.4100 0.050 0.049 0.053 0.050 0.050 164,546 0.0498 -1.20%
2010-08-09 0 0.415 0.400 0.415 0.410 0.435 26,000 10,710 0.4119 0.050 0.049 0.050 0.050 0.053 213,910 0.0501 1.22%
2010-08-06 0 0.410 0.410 0.425 0.410 0.410 2,000 820 0.4100 0.050 0.050 0.052 0.050 0.050 16,455 0.0498 0.00%
2010-08-05 0 0.410 0.410 0.435 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2010-08-04 0 0.410 0.410 0.425 0.410 0.410 30,000 12,300 0.4100 0.050 0.050 0.052 0.050 0.050 246,819 0.0498 -1.20%
2010-08-03 0 0.415 0.415 0.420 0.415 0.415 99,669 41,338 0.4148 0.050 0.050 0.051 0.050 0.050 820,006 0.0504 -1.19%
2010-08-02 0 0.420 0.415 0.420 0.410 0.435 232,000 95,440 0.4114 0.051 0.050 0.051 0.050 0.053 1,908,731 0.0500 2.44%
2010-07-30 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.050 0.050 0.051 0.050 0.050 329,092 0.0498 0.00%
2010-07-29 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.050 0.050 0.052 0.050 0.050 329,092 0.0498 0.00%
2010-07-28 0 0.410 0.400 0.420 0.410 0.410 54,000 22,140 0.4100 0.050 0.049 0.051 0.050 0.050 444,274 0.0498 0.00%
2010-07-27 0 0.410 0.410 0.440 0.410 0.410 37,500 15,353 0.4094 0.050 0.050 0.053 0.050 0.050 308,523 0.0498 -2.38%
2010-07-26 0 0.420 0.410 0.440 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
2010-07-23 0 0.420 0.410 0.420 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2010-07-22 0 0.420 0.410 0.425 - - 0 0 - 0.051 0.050 0.052 - - 0 - -0.00%
2010-07-21 0 0.430 0.410 0.440 0.430 0.430 8,000 3,440 0.4300 0.051 0.049 0.052 0.051 0.051 67,385 0.0510 4.88%
2010-07-20 0 0.410 0.410 0.420 0.410 0.415 124,000 51,140 0.4124 0.049 0.049 0.050 0.049 0.049 1,044,474 0.0490 0.00%
2010-07-19 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.049 0.049 0.050 0.049 0.049 758,086 0.0487 0.00%
2010-07-16 0 0.410 0.400 0.420 0.400 0.410 62,000 25,340 0.4087 0.049 0.047 0.050 0.047 0.049 522,237 0.0485 -1.20%
2010-07-15 0 0.415 0.410 0.430 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2010-07-14 0 0.415 0.410 0.425 0.410 0.450 116,000 49,560 0.4272 0.049 0.049 0.050 0.049 0.053 977,088 0.0507 1.22%
2010-07-13 0 0.410 0.400 0.420 0.410 0.435 236,000 98,810 0.4187 0.049 0.047 0.050 0.049 0.052 1,987,870 0.0497 0.00%
2010-07-12 0 0.410 0.410 0.420 0.410 0.410 62,500 25,615 0.4098 0.049 0.049 0.050 0.049 0.049 526,449 0.0487 0.00%
2010-07-09 0 0.410 0.410 0.420 0.410 0.440 552,000 230,210 0.4170 0.049 0.049 0.050 0.049 0.052 4,649,593 0.0495 -2.38%
2010-07-08 0 0.420 0.405 0.420 0.410 0.420 158,000 64,910 0.4108 0.050 0.048 0.050 0.049 0.050 1,330,862 0.0488 1.20%
2010-07-07 0 0.415 0.410 0.415 0.405 0.420 164,000 67,780 0.4133 0.049 0.049 0.049 0.048 0.050 1,381,401 0.0491 1.22%
2010-07-06 0 0.410 0.400 0.415 0.410 0.420 52,000 21,340 0.4104 0.049 0.047 0.049 0.049 0.050 438,005 0.0487 0.00%
2010-07-05 0 0.410 0.410 0.420 0.405 0.410 148,000 60,400 0.4081 0.049 0.049 0.050 0.048 0.049 1,246,630 0.0485 0.00%
2010-07-02 0 0.410 0.405 0.430 0.410 0.415 124,000 50,940 0.4108 0.049 0.048 0.051 0.049 0.049 1,044,474 0.0488 0.00%
2010-06-30 0 0.410 0.410 0.430 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2010-06-29 0 0.410 0.410 0.435 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2010-06-28 0 0.410 0.410 0.440 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2010-06-25 0 0.410 0.410 0.435 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2010-06-24 0 0.410 0.410 0.430 0.410 0.430 96,000 40,320 0.4200 0.049 0.049 0.051 0.049 0.051 808,625 0.0499 0.00%
2010-06-23 0 0.410 0.410 0.430 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2010-06-22 0 0.410 0.405 0.430 0.410 0.415 204,000 83,970 0.4116 0.049 0.048 0.051 0.049 0.049 1,718,328 0.0489 -6.82%
2010-06-21 0 0.440 0.415 0.450 0.410 0.440 76,000 33,200 0.4368 0.052 0.049 0.053 0.049 0.052 640,161 0.0519 0.00%
2010-06-18 0 0.440 0.415 0.440 0.440 0.440 140,172 61,672 0.4400 0.052 0.049 0.052 0.052 0.052 1,180,693 0.0522 7.32%
2010-06-17 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.049 0.049 0.052 0.049 0.049 168,464 0.0487 0.00%
2010-06-15 0 0.410 0.410 0.420 0.410 0.410 139,500 57,165 0.4098 0.049 0.049 0.050 0.049 0.049 1,175,033 0.0486 0.00%
2010-06-14 0 0.410 0.410 0.420 0.410 0.410 28,500 11,675 0.4096 0.049 0.049 0.050 0.049 0.049 240,061 0.0486 0.00%
2010-06-11 0 0.410 0.410 0.420 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2010-06-10 0 0.410 0.410 0.415 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2010-06-09 0 0.410 0.410 0.420 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2010-06-08 0 0.410 0.410 0.415 0.400 0.420 100,000 41,330 0.4133 0.049 0.049 0.049 0.047 0.050 842,318 0.0491 0.00%
2010-06-07 0 0.410 0.410 0.415 0.410 0.410 200,000 82,000 0.4100 0.049 0.049 0.049 0.049 0.049 1,684,635 0.0487 0.00%
2010-06-04 0 0.410 0.385 0.410 0.410 0.410 86,000 35,260 0.4100 0.049 0.046 0.049 0.049 0.049 724,393 0.0487 0.00%
2010-06-03 0 0.410 0.380 0.410 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2010-06-02 0 0.410 0.390 0.410 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2010-06-01 0 0.410 0.410 0.420 0.375 0.400 4,000 1,550 0.3875 0.049 0.049 0.050 0.045 0.047 33,693 0.0460 -1.20%
2010-05-31 0 0.415 0.385 0.420 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
2010-05-28 0 0.415 0.375 0.415 0.420 0.420 10,000 4,200 0.4200 0.049 0.045 0.049 0.050 0.050 84,232 0.0499 3.75%
2010-05-27 0 0.400 0.380 0.420 0.400 0.400 30,000 12,000 0.4000 0.047 0.045 0.050 0.047 0.047 252,695 0.0475 0.00%
2010-05-26 0 0.400 0.385 0.400 0.380 0.400 132,000 50,830 0.3851 0.047 0.046 0.047 0.045 0.047 1,111,859 0.0457 2.56%
2010-05-25 0 0.390 0.380 0.390 - - 0 0 - 0.046 0.045 0.046 - - 0 - -4.88%
2010-05-24 0 0.410 0.390 0.420 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
2010-05-20 0 0.410 0.380 0.420 0.375 0.410 68,000 26,130 0.3843 0.049 0.045 0.050 0.045 0.049 572,776 0.0456 -1.20%
2010-05-19 0 0.415 0.390 0.415 0.400 0.425 530,000 217,850 0.4110 0.049 0.046 0.049 0.047 0.050 4,464,283 0.0488 -7.78%
2010-05-18 0 0.450 0.440 0.450 0.440 0.450 135,297 60,605 0.4479 0.053 0.052 0.053 0.052 0.053 1,139,630 0.0532 0.00%
2010-05-17 0 0.450 0.425 0.470 0.450 0.450 70,000 31,500 0.4500 0.053 0.050 0.056 0.053 0.053 589,622 0.0534 -2.17%
2010-05-14 0 0.460 0.460 0.470 0.450 0.450 30,000 13,500 0.4500 0.055 0.055 0.056 0.053 0.053 252,695 0.0534 -1.08%
2010-05-13 0 0.465 0.450 0.470 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2010-05-12 0 0.465 0.445 0.470 0.445 0.465 54,000 24,110 0.4465 0.055 0.053 0.056 0.053 0.055 454,852 0.0530 -2.11%
2010-05-11 0 0.475 0.445 0.480 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
2010-05-10 0 0.475 0.455 0.475 0.470 0.475 200,000 94,450 0.4723 0.056 0.054 0.056 0.056 0.056 1,684,635 0.0561 3.26%
2010-05-07 0 0.460 0.430 0.460 0.425 0.465 206,000 89,010 0.4321 0.055 0.051 0.055 0.050 0.055 1,735,174 0.0513 -2.13%
2010-05-06 0 0.470 0.455 0.470 0.470 0.470 200,000 94,000 0.4700 0.056 0.054 0.056 0.056 0.056 1,684,635 0.0558 -2.08%
2010-05-05 0 0.480 0.450 0.480 - - 0 0 - 0.057 0.053 0.057 - - 0 - -1.03%
2010-05-04 0 0.485 0.460 0.490 0.450 0.485 140,000 66,610 0.4758 0.058 0.055 0.058 0.053 0.058 1,179,245 0.0565 2.11%
2010-05-03 0 0.475 0.445 0.480 0.445 0.475 8,000 3,730 0.4663 0.056 0.053 0.057 0.053 0.056 67,385 0.0554 1.06%
2010-04-30 0 0.470 0.450 0.480 0.470 0.480 224,000 106,150 0.4739 0.056 0.053 0.057 0.056 0.057 1,886,791 0.0563 -1.05%
2010-04-29 0 0.475 0.450 0.475 0.450 0.475 19,500 9,015 0.4623 0.056 0.053 0.056 0.053 0.056 164,252 0.0549 1.06%
2010-04-28 0 0.470 0.450 0.470 0.470 0.475 150,000 71,000 0.4733 0.056 0.053 0.056 0.056 0.056 1,263,476 0.0562 0.00%
2010-04-27 0 0.470 0.470 0.485 0.450 0.470 86,875 40,414 0.4652 0.056 0.056 0.058 0.053 0.056 731,763 0.0552 -2.08%
2010-04-26 0 0.480 0.450 0.480 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2010-04-23 0 0.480 0.460 0.480 0.460 0.480 36,000 16,760 0.4656 0.057 0.055 0.057 0.055 0.057 303,234 0.0553 -1.03%
2010-04-22 0 0.485 0.455 0.485 0.470 0.485 432,000 205,190 0.4750 0.058 0.054 0.058 0.056 0.058 3,638,812 0.0564 1.04%
2010-04-21 0 0.480 0.470 0.485 0.450 0.480 288,750 135,276 0.4685 0.057 0.056 0.058 0.053 0.057 2,432,192 0.0556 -1.03%
2010-04-20 0 0.485 0.450 0.485 0.475 0.485 382,000 183,720 0.4809 0.058 0.053 0.058 0.056 0.058 3,217,653 0.0571 3.19%
2010-04-19 0 0.470 0.450 0.475 0.470 0.475 235,691 111,155 0.4716 0.056 0.053 0.056 0.056 0.056 1,985,267 0.0560 -3.09%
2010-04-16 0 0.485 0.450 0.485 0.450 0.485 80,000 37,950 0.4744 0.058 0.053 0.058 0.053 0.058 673,854 0.0563 3.19%
2010-04-15 0 0.470 0.450 0.470 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
2010-04-14 0 0.470 0.450 0.480 0.470 0.470 432,000 203,040 0.4700 0.056 0.053 0.057 0.056 0.056 3,638,812 0.0558 0.00%
2010-04-13 0 0.470 0.450 0.470 0.440 0.470 160,000 73,400 0.4588 0.056 0.053 0.056 0.052 0.056 1,347,708 0.0545 2.17%
2010-04-12 0 0.460 0.460 0.470 0.450 0.450 150,000 67,500 0.4500 0.055 0.055 0.056 0.053 0.053 1,263,476 0.0534 -2.13%
2010-04-09 0 0.470 0.450 0.475 0.440 0.470 244,000 112,560 0.4613 0.056 0.053 0.056 0.052 0.056 2,055,255 0.0548 1.08%
2010-04-08 0 0.465 0.435 0.470 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
2010-04-07 0 0.465 0.445 0.465 0.450 0.465 100,000 45,030 0.4503 0.055 0.053 0.055 0.053 0.055 842,318 0.0535 -1.06%
2010-04-01 0 0.470 0.470 0.480 0.460 0.490 247,000 115,510 0.4677 0.056 0.056 0.057 0.055 0.058 2,080,525 0.0555 0.00%
2010-03-31 0 0.470 0.465 0.475 0.425 0.490 3,371,267 1,538,129 0.4562 0.056 0.055 0.056 0.050 0.058 28,396,776 0.0542 11.90%
2010-03-30 0 0.420 0.405 0.425 0.420 0.420 198,000 83,160 0.4200 0.050 0.048 0.050 0.050 0.050 1,667,789 0.0499 -2.33%
2010-03-29 0 0.430 0.405 0.435 0.425 0.430 104,000 44,250 0.4255 0.051 0.048 0.052 0.050 0.051 876,010 0.0505 0.00%
2010-03-26 0 0.430 0.410 0.430 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2010-03-25 0 0.430 0.405 0.430 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2010-03-24 0 0.430 0.415 0.430 0.430 0.430 2,000 860 0.4300 0.051 0.049 0.051 0.051 0.051 16,846 0.0510 0.00%
2010-03-23 0 0.430 0.410 0.430 0.400 0.430 106,000 43,140 0.4070 0.051 0.049 0.051 0.047 0.051 892,857 0.0483 2.38%
2010-03-22 0 0.420 0.400 0.425 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2010-03-19 0 0.420 0.400 0.425 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2010-03-18 0 0.420 0.400 0.425 0.420 0.430 122,000 51,260 0.4202 0.050 0.047 0.050 0.050 0.051 1,027,628 0.0499 -2.33%
2010-03-17 0 0.430 0.400 0.430 0.400 0.430 438,875 188,570 0.4297 0.051 0.047 0.051 0.047 0.051 3,696,721 0.0510 0.00%
2010-03-16 0 0.430 0.390 0.430 0.425 0.430 180,000 77,200 0.4289 0.051 0.046 0.051 0.050 0.051 1,516,172 0.0509 0.00%
2010-03-15 0 0.430 0.395 0.430 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2010-03-12 0 0.430 0.395 0.430 0.415 0.430 214,000 89,590 0.4186 0.051 0.047 0.051 0.049 0.051 1,802,560 0.0497 3.61%
2010-03-11 0 0.415 0.385 0.415 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2010-03-10 0 0.415 0.390 0.415 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2010-03-09 0 0.415 0.390 0.415 0.410 0.415 136,000 56,260 0.4137 0.049 0.046 0.049 0.049 0.049 1,145,552 0.0491 1.22%
2010-03-08 0 0.410 0.390 0.415 0.390 0.410 87,500 35,095 0.4011 0.049 0.046 0.049 0.046 0.049 737,028 0.0476 0.00%
2010-03-05 0 0.410 0.390 0.410 0.390 0.410 232,000 93,120 0.4014 0.049 0.046 0.049 0.046 0.049 1,954,177 0.0477 2.50%
2010-03-04 0 0.400 0.390 0.400 - - 0 0 - 0.047 0.046 0.047 - - 0 - -2.44%
2010-03-03 0 0.410 0.390 0.410 0.400 0.420 328,000 136,560 0.4163 0.049 0.046 0.049 0.047 0.050 2,762,802 0.0494 -2.38%
2010-03-02 0 0.420 0.385 0.420 0.410 0.420 750,000 312,670 0.4169 0.050 0.046 0.050 0.049 0.050 6,317,382 0.0495 2.44%
2010-03-01 0 0.410 0.390 0.410 0.400 0.410 282,500 115,033 0.4072 0.049 0.046 0.049 0.047 0.049 2,379,547 0.0483 1.23%
2010-02-26 0 0.405 0.390 0.405 0.395 0.405 350,000 140,000 0.4000 0.048 0.046 0.048 0.047 0.048 2,948,112 0.0475 5.19%
2010-02-25 0 0.385 0.380 0.400 0.385 0.385 57,500 22,108 0.3845 0.046 0.045 0.047 0.046 0.046 484,333 0.0456 0.00%
2010-02-24 0 0.385 0.385 0.395 0.385 0.390 550,000 213,750 0.3886 0.046 0.046 0.047 0.046 0.046 4,632,747 0.0461 -3.75%
2010-02-23 0 0.400 0.385 0.400 - - 0 0 - 0.047 0.046 0.047 - - 0 - -1.23%
2010-02-22 0 0.405 0.385 0.420 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2010-02-19 0 0.405 0.385 0.405 0.400 0.405 180,000 72,480 0.4027 0.048 0.046 0.048 0.047 0.048 1,516,172 0.0478 0.00%
2010-02-18 0 0.405 0.380 0.410 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2010-02-17 0 0.405 0.390 0.405 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2010-02-12 0 0.405 0.390 0.410 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2010-02-11 0 0.405 0.385 0.410 0.390 0.405 1,250,000 503,780 0.4030 0.048 0.046 0.049 0.046 0.048 10,528,970 0.0478 6.58%
2010-02-10 0 0.380 0.380 0.400 0.380 0.390 200,000 76,020 0.3801 0.045 0.045 0.047 0.045 0.046 1,684,635 0.0451 1.33%
2010-02-09 0 0.375 0.370 0.400 0.375 0.375 40,000 15,000 0.3750 0.045 0.044 0.047 0.045 0.045 336,927 0.0445 -3.85%
2010-02-08 0 0.390 0.375 0.390 0.385 0.390 144,000 55,560 0.3858 0.046 0.045 0.046 0.046 0.046 1,212,937 0.0458 -2.50%
2010-02-05 0 0.400 0.380 0.400 - - 0 0 - 0.047 0.045 0.047 - - 0 - -1.23%
2010-02-04 0 0.405 0.380 0.405 0.380 0.405 128,000 51,240 0.4003 0.048 0.045 0.048 0.045 0.048 1,078,167 0.0475 0.00%
2010-02-03 0 0.405 0.390 0.405 0.380 0.405 575,625 225,985 0.3926 0.048 0.046 0.048 0.045 0.048 4,848,591 0.0466 6.58%
2010-02-02 0 0.380 0.380 0.400 0.380 0.390 200,000 77,000 0.3850 0.045 0.045 0.047 0.045 0.046 1,684,635 0.0457 -2.56%
2010-02-01 0 0.390 0.375 0.400 0.390 0.390 274,000 106,860 0.3900 0.046 0.045 0.047 0.046 0.046 2,307,950 0.0463 0.00%
2010-01-29 0 0.390 0.375 0.400 0.390 0.390 100,000 39,000 0.3900 0.046 0.045 0.047 0.046 0.046 842,318 0.0463 0.00%
2010-01-28 0 0.390 0.385 0.400 0.390 0.400 208,000 83,120 0.3996 0.046 0.046 0.047 0.046 0.047 1,752,021 0.0474 0.00%
2010-01-27 0 0.390 0.370 0.405 0.390 0.390 200,000 78,000 0.3900 0.046 0.044 0.048 0.046 0.046 1,684,635 0.0463 0.00%
2010-01-26 0 0.390 0.390 0.400 0.390 0.415 670,086 269,334 0.4019 0.046 0.046 0.047 0.046 0.049 5,644,253 0.0477 -4.88%
2010-01-25 0 0.410 0.395 0.415 0.410 0.410 80,000 32,800 0.4100 0.049 0.047 0.049 0.049 0.049 673,854 0.0487 -2.38%
2010-01-22 0 0.420 0.400 0.420 0.390 0.420 490,000 199,400 0.4069 0.050 0.047 0.050 0.046 0.050 4,127,356 0.0483 7.69%
2010-01-21 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 0.046 0.046 0.048 0.046 0.046 421,159 0.0463 -2.50%
2010-01-20 0 0.400 0.385 0.410 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2010-01-19 0 0.400 0.380 0.410 0.400 0.400 52,000 20,800 0.4000 0.047 0.045 0.049 0.047 0.047 438,005 0.0475 0.00%
2010-01-18 0 0.400 0.400 0.410 0.390 0.400 268,000 106,200 0.3963 0.047 0.047 0.049 0.046 0.047 2,257,411 0.0470 0.00%
2010-01-15 0 0.400 0.385 0.405 0.390 0.400 412,500 163,990 0.3976 0.047 0.046 0.048 0.046 0.047 3,474,560 0.0472 -2.44%
2010-01-14 0 0.410 0.390 0.415 0.405 0.410 204,000 83,120 0.4075 0.049 0.046 0.049 0.048 0.049 1,718,328 0.0484 1.23%
2010-01-13 0 0.405 0.395 0.410 0.390 0.415 540,000 215,280 0.3987 0.048 0.047 0.049 0.046 0.049 4,548,515 0.0473 -2.41%
2010-01-12 0 0.415 0.390 0.415 - - 1,801 630 0.3498 0.049 0.046 0.049 - - 15,170 0.0415 0.00%
2010-01-11 0 0.415 0.400 0.420 0.405 0.415 1,685,500 693,058 0.4112 0.049 0.047 0.050 0.048 0.049 14,197,264 0.0488 2.47%
2010-01-08 0 0.415 0.405 0.420 0.400 0.420 2,414,029 987,721 0.4092 0.048 0.047 0.049 0.046 0.049 20,835,861 0.0474 6.41%
2010-01-07 0 0.390 0.380 0.400 0.380 0.395 566,000 220,940 0.3904 0.045 0.044 0.046 0.044 0.046 4,885,234 0.0452 0.00%
2010-01-06 0 0.390 0.380 0.390 0.380 0.390 610,000 236,900 0.3884 0.045 0.044 0.045 0.044 0.045 5,265,005 0.0450 1.30%
2010-01-05 0 0.385 0.385 0.390 0.380 0.395 716,500 277,860 0.3878 0.045 0.045 0.045 0.044 0.046 6,184,223 0.0449 -1.28%
2010-01-04 0 0.390 0.390 0.395 0.370 0.390 494,000 188,380 0.3813 0.045 0.045 0.046 0.043 0.045 4,263,791 0.0442 4.00%
2009-12-31 0 0.375 0.370 0.390 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2009-12-30 0 0.375 0.370 0.390 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2009-12-29 0 0.375 0.375 0.390 0.370 0.375 102,000 38,240 0.3749 0.043 0.043 0.045 0.043 0.043 880,378 0.0434 0.00%
2009-12-28 0 0.375 0.370 0.380 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2009-12-24 0 0.375 0.370 0.380 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2009-12-23 0 0.375 0.370 0.380 0.370 0.380 410,000 153,460 0.3743 0.043 0.043 0.044 0.043 0.044 3,538,774 0.0434 -1.32%
2009-12-22 0 0.380 0.370 0.380 0.370 0.385 753,500 286,665 0.3804 0.044 0.043 0.044 0.043 0.045 6,503,576 0.0441 0.00%
2009-12-21 0 0.380 0.370 0.380 0.375 0.380 374,000 141,380 0.3780 0.044 0.043 0.044 0.043 0.044 3,228,052 0.0438 4.11%
2009-12-18 0 0.365 0.365 0.370 0.360 0.380 762,000 280,110 0.3676 0.042 0.042 0.043 0.042 0.044 6,576,941 0.0426 0.00%
2009-12-17 0 0.365 0.365 0.375 0.365 0.370 520,000 191,380 0.3680 0.042 0.042 0.043 0.042 0.043 4,488,201 0.0426 -3.95%
2009-12-16 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 0.044 0.043 0.045 0.044 0.044 863,116 0.0440 -2.56%
2009-12-15 0 0.390 0.380 0.390 0.385 0.390 352,000 136,520 0.3878 0.045 0.044 0.045 0.045 0.045 3,038,167 0.0449 4.00%
2009-12-14 0 0.375 0.375 0.385 0.365 0.385 556,000 210,990 0.3795 0.043 0.043 0.045 0.042 0.045 4,798,923 0.0440 -2.60%
2009-12-11 0 0.385 0.380 0.385 0.375 0.390 1,140,000 440,300 0.3862 0.045 0.044 0.045 0.043 0.045 9,839,518 0.0447 5.48%
2009-12-10 0 0.365 0.365 0.380 0.365 0.365 84,000 30,750 0.3661 0.042 0.042 0.044 0.042 0.042 725,017 0.0424 -1.35%
2009-12-09 0 0.370 0.370 0.375 0.370 0.375 492,000 182,140 0.3702 0.043 0.043 0.043 0.043 0.043 4,246,529 0.0429 -1.33%
2009-12-08 0 0.375 0.370 0.375 0.375 0.390 1,344,500 507,178 0.3772 0.043 0.043 0.043 0.043 0.045 11,604,589 0.0437 -1.32%
2009-12-07 0 0.380 0.380 0.390 0.380 0.390 184,662 70,418 0.3813 0.044 0.044 0.045 0.044 0.045 1,593,847 0.0442 -2.56%
2009-12-04 0 0.390 0.380 0.390 0.380 0.390 708,000 272,140 0.3844 0.045 0.044 0.045 0.044 0.045 6,110,858 0.0445 0.00%
2009-12-03 0 0.390 0.385 0.390 0.385 0.420 5,588,000 2,219,480 0.3972 0.045 0.045 0.045 0.045 0.049 48,230,899 0.0460 -1.27%
2009-12-02 0 0.395 0.385 0.395 0.370 0.395 1,096,000 424,540 0.3874 0.046 0.045 0.046 0.043 0.046 9,459,747 0.0449 -1.25%
2009-12-01 0 0.400 0.390 0.400 0.355 0.400 2,822,000 1,102,470 0.3907 0.046 0.045 0.046 0.041 0.046 24,357,122 0.0453 9.59%
2009-11-30 0 0.365 0.355 0.385 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
2009-11-27 0 0.365 0.355 0.380 0.350 0.370 327,000 118,940 0.3637 0.042 0.041 0.044 0.041 0.043 2,822,388 0.0421 -3.95%
2009-11-26 0 0.380 0.370 0.385 0.360 0.395 818,000 308,160 0.3767 0.044 0.043 0.045 0.042 0.046 7,060,286 0.0436 2.70%
2009-11-25 0 0.370 0.370 0.385 0.370 0.385 848,000 320,700 0.3782 0.043 0.043 0.045 0.043 0.045 7,319,220 0.0438 4.23%
2009-11-24 0 0.355 0.355 0.365 0.350 0.350 20,000 7,000 0.3500 0.041 0.041 0.042 0.041 0.041 172,623 0.0406 -4.05%
2009-11-23 0 0.370 0.360 0.370 0.365 0.370 210,000 76,900 0.3662 0.043 0.042 0.043 0.042 0.043 1,812,543 0.0424 1.37%
2009-11-20 0 0.365 0.350 0.365 0.365 0.370 200,000 73,500 0.3675 0.042 0.041 0.042 0.042 0.043 1,726,231 0.0426 5.80%
2009-11-19 0 0.345 0.345 0.365 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2009-11-18 0 0.345 0.345 0.355 0.345 0.355 616,000 213,820 0.3471 0.040 0.040 0.041 0.040 0.041 5,316,792 0.0402 -2.82%
2009-11-17 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 0.041 0.041 0.043 0.041 0.041 863,116 0.0411 -1.39%
2009-11-16 0 0.360 0.355 0.360 0.350 0.360 365,250 131,225 0.3593 0.042 0.041 0.042 0.041 0.042 3,152,530 0.0416 1.41%
2009-11-13 0 0.355 0.355 0.360 0.355 0.370 1,208,000 436,420 0.3613 0.041 0.041 0.042 0.041 0.043 10,426,436 0.0419 0.00%
2009-11-12 0 0.355 0.345 0.360 0.345 0.355 790,000 276,950 0.3506 0.041 0.040 0.042 0.040 0.041 6,818,613 0.0406 2.90%
2009-11-11 0 0.345 0.345 0.355 0.345 0.350 890,000 309,100 0.3473 0.040 0.040 0.041 0.040 0.041 7,681,729 0.0402 -1.43%
2009-11-10 0 0.350 0.350 0.355 0.340 0.355 2,024,000 695,250 0.3435 0.041 0.041 0.041 0.039 0.041 17,469,460 0.0398 1.45%
2009-11-09 0 0.345 0.345 0.355 0.340 0.360 6,008,000 2,088,840 0.3477 0.040 0.040 0.041 0.039 0.042 51,855,985 0.0403 -5.48%
2009-11-06 0 0.365 0.360 0.375 0.355 0.375 930,000 340,100 0.3657 0.042 0.042 0.043 0.041 0.043 8,026,975 0.0424 1.39%
2009-11-05 0 0.360 0.355 0.365 0.350 0.365 640,000 229,000 0.3578 0.042 0.041 0.042 0.041 0.042 5,523,940 0.0415 -2.70%
2009-11-04 0 0.370 0.370 0.390 0.370 0.370 250,000 92,500 0.3700 0.043 0.043 0.045 0.043 0.043 2,157,789 0.0429 0.00%
2009-11-03 0 0.370 0.370 0.385 0.370 0.370 190,000 70,300 0.3700 0.043 0.043 0.045 0.043 0.043 1,639,920 0.0429 -5.13%
2009-11-02 0 0.390 0.365 0.390 0.370 0.390 2,370,000 877,240 0.3701 0.045 0.042 0.045 0.043 0.045 20,455,840 0.0429 2.63%
2009-10-30 0 0.380 0.375 0.385 0.375 0.390 328,000 123,400 0.3762 0.044 0.043 0.045 0.043 0.045 2,831,019 0.0436 -1.30%
2009-10-29 0 0.385 0.375 0.400 0.370 0.385 554,000 207,470 0.3745 0.045 0.043 0.046 0.043 0.045 4,781,660 0.0434 0.00%
2009-10-28 0 0.385 0.385 0.410 0.385 0.400 414,000 162,550 0.3926 0.045 0.045 0.048 0.045 0.046 3,573,299 0.0455 -4.94%
2009-10-27 0 0.405 0.405 0.420 0.405 0.415 1,810,000 751,110 0.4150 0.047 0.047 0.049 0.047 0.048 15,622,392 0.0481 1.25%
2009-10-23 0 0.400 0.400 0.405 0.400 0.415 210,000 86,500 0.4119 0.046 0.046 0.047 0.046 0.048 1,812,543 0.0477 -1.23%
2009-10-22 0 0.405 0.405 0.410 0.400 0.420 3,436,875 1,409,868 0.4102 0.047 0.047 0.048 0.046 0.049 29,664,204 0.0475 1.25%
2009-10-21 0 0.400 0.400 0.410 0.380 0.405 1,720,000 684,460 0.3979 0.046 0.046 0.048 0.044 0.047 14,845,588 0.0461 -1.23%
2009-10-20 0 0.405 0.405 0.410 0.390 0.405 956,000 380,810 0.3983 0.047 0.047 0.048 0.045 0.047 8,251,385 0.0462 1.25%
2009-10-19 0 0.400 0.395 0.405 0.395 0.415 1,303,787 524,467 0.4023 0.046 0.046 0.047 0.046 0.048 11,253,189 0.0466 -2.44%
2009-10-16 0 0.410 0.405 0.410 0.395 0.430 8,720,875 3,549,513 0.4070 0.048 0.047 0.048 0.046 0.050 75,271,232 0.0472 1.23%
2009-10-15 0 0.405 0.400 0.405 0.400 0.410 1,709,517 688,663 0.4028 0.047 0.046 0.047 0.046 0.048 14,755,108 0.0467 2.53%
2009-10-14 0 0.395 0.395 0.405 0.380 0.420 13,582,868 5,377,791 0.3959 0.046 0.046 0.047 0.044 0.049 117,235,852 0.0459 3.95%
2009-10-13 0 0.380 0.375 0.380 0.375 0.380 150,000 56,750 0.3783 0.044 0.043 0.044 0.043 0.044 1,294,673 0.0438 2.70%
2009-10-12 0 0.370 0.370 0.380 0.370 0.380 888,625 335,772 0.3779 0.043 0.043 0.044 0.043 0.044 7,669,861 0.0438 -3.90%
2009-10-09 0 0.385 0.375 0.385 0.375 0.385 1,136,601 431,288 0.3795 0.045 0.043 0.045 0.043 0.045 9,810,180 0.0440 2.67%
2009-10-08 0 0.375 0.365 0.375 0.365 0.375 54,800 20,016 0.3653 0.043 0.042 0.043 0.042 0.043 472,987 0.0423 2.74%
2009-10-07 0 0.365 0.365 0.370 0.365 0.370 210,000 76,660 0.3650 0.042 0.042 0.043 0.042 0.043 1,812,543 0.0423 0.00%
2009-10-06 0 0.365 0.365 0.370 0.365 0.375 206,000 75,390 0.3660 0.042 0.042 0.043 0.042 0.043 1,778,018 0.0424 0.00%
2009-10-05 0 0.365 0.365 0.370 0.365 0.365 658,000 240,170 0.3650 0.042 0.042 0.043 0.042 0.042 5,679,301 0.0423 1.39%
2009-10-02 0 0.360 0.360 0.370 0.360 0.360 46,000 16,560 0.3600 0.042 0.042 0.043 0.042 0.042 397,033 0.0417 0.00%
2009-09-30 0 0.360 0.360 0.370 0.360 0.365 62,000 22,620 0.3648 0.042 0.042 0.043 0.042 0.042 535,132 0.0423 -1.37%
2009-09-29 0 0.365 0.365 0.370 0.365 0.370 212,000 77,780 0.3669 0.042 0.042 0.043 0.042 0.043 1,829,805 0.0425 0.00%
2009-09-28 0 0.365 0.360 0.370 0.360 0.370 608,000 222,140 0.3654 0.042 0.042 0.043 0.042 0.043 5,247,743 0.0423 0.00%
2009-09-25 0 0.365 0.360 0.365 0.360 0.370 1,129,000 411,960 0.3649 0.042 0.042 0.042 0.042 0.043 9,744,575 0.0423 0.00%
2009-09-24 0 0.365 0.365 0.370 0.365 0.370 305,000 111,330 0.3650 0.042 0.042 0.043 0.042 0.043 2,632,503 0.0423 0.00%
2009-09-23 0 0.365 0.365 0.370 0.365 0.365 936,000 341,640 0.3650 0.042 0.042 0.043 0.042 0.042 8,078,762 0.0423 0.00%
2009-09-22 0 0.365 0.365 0.370 0.360 0.365 262,000 95,580 0.3648 0.042 0.042 0.043 0.042 0.042 2,261,363 0.0423 1.39%
2009-09-21 0 0.360 0.360 0.370 0.360 0.365 504,000 182,190 0.3615 0.042 0.042 0.043 0.042 0.042 4,350,103 0.0419 0.00%
2009-09-18 0 0.360 0.355 0.360 0.360 0.360 450,000 162,000 0.3600 0.042 0.041 0.042 0.042 0.042 3,884,020 0.0417 1.41%
2009-09-17 0 0.355 0.355 0.360 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2009-09-16 0 0.355 0.355 0.365 0.355 0.360 106,000 38,030 0.3588 0.041 0.041 0.042 0.041 0.042 914,903 0.0416 -1.39%
2009-09-15 0 0.360 0.355 0.365 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2009-09-14 0 0.360 0.355 0.365 0.360 0.360 80,000 28,800 0.3600 0.042 0.041 0.042 0.042 0.042 690,492 0.0417 1.41%
2009-09-11 0 0.355 0.355 0.365 0.350 0.360 1,147,000 406,860 0.3547 0.041 0.041 0.042 0.041 0.042 9,899,936 0.0411 0.00%
2009-09-10 0 0.355 0.350 0.360 0.355 0.355 62,000 22,010 0.3550 0.041 0.041 0.042 0.041 0.041 535,132 0.0411 0.00%
2009-09-09 0 0.355 0.355 0.360 0.355 0.355 22,000 7,810 0.3550 0.041 0.041 0.042 0.041 0.041 189,885 0.0411 1.43%
2009-09-08 0 0.350 0.350 0.360 0.350 0.360 135,000 48,530 0.3595 0.041 0.041 0.042 0.041 0.042 1,165,206 0.0416 -2.78%
2009-09-07 0 0.360 0.355 0.360 0.360 0.360 140,000 50,400 0.3600 0.042 0.041 0.042 0.042 0.042 1,208,362 0.0417 1.41%
2009-09-04 0 0.355 0.355 0.360 0.355 0.355 80,000 28,400 0.3550 0.041 0.041 0.042 0.041 0.041 690,492 0.0411 -1.39%
2009-09-03 0 0.360 0.355 0.360 0.350 0.360 434,000 154,400 0.3558 0.042 0.041 0.042 0.041 0.042 3,745,922 0.0412 1.41%
2009-09-02 0 0.355 0.350 0.360 0.350 0.355 1,187,500 420,933 0.3545 0.041 0.041 0.042 0.041 0.041 10,249,498 0.0411 -1.39%
2009-09-01 0 0.360 0.350 0.360 0.350 0.360 188,500 67,825 0.3598 0.042 0.041 0.042 0.041 0.042 1,626,973 0.0417 2.86%
2009-08-31 0 0.350 0.350 0.360 0.350 0.350 1,188,000 415,800 0.3500 0.041 0.041 0.042 0.041 0.041 10,253,813 0.0406 -1.41%
2009-08-28 0 0.355 0.355 0.360 0.355 0.355 1,577,004 559,821 0.3550 0.041 0.041 0.042 0.041 0.041 13,611,367 0.0411 0.00%
2009-08-27 0 0.355 0.355 0.360 0.355 0.355 1,762,500 625,678 0.3550 0.041 0.041 0.042 0.041 0.041 15,212,412 0.0411 0.00%
2009-08-26 0 0.355 0.355 0.360 0.355 0.360 1,208,000 429,840 0.3558 0.041 0.041 0.042 0.041 0.042 10,426,436 0.0412 -1.39%
2009-08-25 0 0.360 0.350 0.360 0.350 0.360 302,000 105,720 0.3501 0.042 0.041 0.042 0.041 0.042 2,606,609 0.0406 1.41%
2009-08-24 0 0.355 0.355 0.360 0.355 0.355 1,060,000 376,300 0.3550 0.041 0.041 0.042 0.041 0.041 9,149,025 0.0411 1.43%
2009-08-21 0 0.350 0.350 0.355 0.345 0.350 350,000 122,350 0.3496 0.041 0.041 0.041 0.040 0.041 3,020,905 0.0405 1.45%
2009-08-20 0 0.345 0.345 0.350 0.345 0.345 430,000 148,350 0.3450 0.040 0.040 0.041 0.040 0.040 3,711,397 0.0400 0.00%
2009-08-19 0 0.345 0.345 0.350 0.345 0.355 402,000 142,490 0.3545 0.040 0.040 0.041 0.040 0.041 3,469,725 0.0411 -1.43%
2009-08-18 0 0.350 0.350 0.355 0.345 0.350 3,110,000 1,079,850 0.3472 0.041 0.041 0.041 0.040 0.041 26,842,895 0.0402 0.00%
2009-08-17 0 0.350 0.350 0.360 0.350 0.360 2,114,000 745,170 0.3525 0.041 0.041 0.042 0.041 0.042 18,246,264 0.0408 -1.41%
2009-08-14 0 0.355 0.350 0.355 0.350 0.355 600,000 210,500 0.3508 0.041 0.041 0.041 0.041 0.041 5,178,694 0.0406 1.43%
2009-08-13 0 0.350 0.350 0.360 0.350 0.365 1,202,000 421,230 0.3504 0.041 0.041 0.042 0.041 0.042 10,374,649 0.0406 0.00%
2009-08-12 0 0.350 0.350 0.355 0.345 0.355 2,910,000 1,018,750 0.3501 0.041 0.041 0.041 0.040 0.041 25,116,664 0.0406 0.00%
2009-08-11 0 0.350 0.350 0.360 0.350 0.360 1,200,000 423,800 0.3532 0.041 0.041 0.042 0.041 0.042 10,357,387 0.0409 -1.41%
2009-08-10 0 0.355 0.355 0.365 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2009-08-07 0 0.355 0.355 0.360 0.355 0.360 722,000 256,810 0.3557 0.041 0.041 0.042 0.041 0.042 6,231,695 0.0412 -1.39%
2009-08-06 0 0.360 0.360 0.370 0.360 0.360 20,000 7,200 0.3600 0.042 0.042 0.043 0.042 0.042 172,623 0.0417 0.00%
2009-08-05 0 0.360 0.360 0.370 0.360 0.360 260,000 93,600 0.3600 0.042 0.042 0.043 0.042 0.042 2,244,101 0.0417 -2.70%
2009-08-04 0 0.370 0.360 0.370 0.360 0.370 270,595 97,702 0.3611 0.043 0.042 0.043 0.042 0.043 2,335,548 0.0418 4.23%
2009-08-03 0 0.355 0.355 0.370 0.355 0.355 96,000 34,080 0.3550 0.041 0.041 0.043 0.041 0.041 828,591 0.0411 0.00%
2009-07-31 0 0.355 0.355 0.365 0.350 0.360 522,507 186,022 0.3560 0.041 0.041 0.042 0.041 0.042 4,509,839 0.0412 0.00%
2009-07-30 0 0.355 0.355 0.380 0.355 0.355 100,000 35,500 0.3550 0.041 0.041 0.044 0.041 0.041 863,116 0.0411 -1.39%
2009-07-29 0 0.360 0.355 0.365 0.355 0.360 85,000 30,455 0.3583 0.042 0.041 0.042 0.041 0.042 733,648 0.0415 -1.37%
2009-07-28 0 0.365 0.365 0.375 0.365 0.365 365,000 133,210 0.3650 0.042 0.042 0.043 0.042 0.042 3,150,372 0.0423 -1.35%
2009-07-27 0 0.370 0.365 0.375 0.365 0.390 5,478,000 2,018,495 0.3685 0.043 0.042 0.043 0.042 0.045 47,281,472 0.0427 -5.13%
2009-07-24 0 0.390 0.375 0.390 0.350 0.395 11,007,875 4,157,561 0.3777 0.045 0.043 0.045 0.041 0.046 95,010,686 0.0438 18.18%
2009-07-23 1 - - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2009-07-17 0 0.330 0.320 0.330 0.320 0.330 290,000 94,800 0.3269 0.038 0.037 0.038 0.037 0.038 2,503,035 0.0379 0.00%
2009-07-16 0 0.330 0.330 0.340 0.320 0.330 160,000 51,800 0.3238 0.038 0.038 0.039 0.037 0.038 1,380,985 0.0375 -1.49%
2009-07-15 0 0.335 0.315 0.335 0.340 0.340 24,000 8,160 0.3400 0.039 0.036 0.039 0.039 0.039 207,148 0.0394 9.84%
2009-07-14 0 0.305 0.305 0.335 0.290 0.320 86,500 27,255 0.3151 0.035 0.035 0.039 0.034 0.037 746,595 0.0365 -10.29%
2009-07-13 0 0.340 0.315 0.340 0.315 0.340 30,000 9,800 0.3267 0.039 0.036 0.039 0.036 0.039 258,935 0.0378 6.25%
2009-07-10 0 0.320 0.310 0.330 0.320 0.320 100,000 32,000 0.3200 0.037 0.036 0.038 0.037 0.037 863,116 0.0371 -3.03%
2009-07-09 0 0.330 0.330 0.340 0.330 0.340 420,000 141,900 0.3379 0.038 0.038 0.039 0.038 0.039 3,625,086 0.0391 6.45%
2009-07-08 0 0.310 0.310 0.340 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2009-07-07 0 0.310 0.310 0.330 0.310 0.350 468,000 154,440 0.3300 0.036 0.036 0.038 0.036 0.041 4,039,381 0.0382 1.64%
2009-07-06 0 0.305 0.290 0.310 0.300 0.305 394,000 117,700 0.2987 0.035 0.034 0.036 0.035 0.035 3,400,675 0.0346 12.96%
2009-07-03 0 0.270 0.265 0.300 - - 0 0 - 0.031 0.031 0.035 - - 0 - 0.00%
2009-07-02 0 0.270 0.270 0.310 0.270 0.270 40,000 10,800 0.2700 0.031 0.031 0.036 0.031 0.031 345,246 0.0313 -10.00%
2009-06-30 0 0.300 0.250 0.310 0.270 0.300 122,000 34,440 0.2823 0.035 0.029 0.036 0.031 0.035 1,053,001 0.0327 11.11%
2009-06-29 0 0.270 0.218 0.300 - - 0 0 - 0.031 0.025 0.035 - - 0 - 0.00%
2009-06-26 0 0.270 0.270 0.280 0.270 0.270 2,000 540 0.2700 0.031 0.031 0.032 0.031 0.031 17,262 0.0313 0.00%
2009-06-25 0 0.270 0.245 0.280 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2009-06-24 0 0.270 0.230 0.280 - - 0 0 - 0.031 0.027 0.032 - - 0 - 0.00%
2009-06-23 0 0.270 0.240 0.300 - - 0 0 - 0.031 0.028 0.035 - - 0 - 0.00%
2009-06-22 0 0.270 0.241 0.290 - - 0 0 - 0.031 0.028 0.034 - - 0 - 0.00%
2009-06-19 0 0.270 0.241 0.300 - - 0 0 - 0.031 0.028 0.035 - - 0 - 0.00%
2009-06-18 0 0.270 0.270 0.290 0.245 0.260 94,000 24,230 0.2578 0.031 0.031 0.034 0.028 0.030 811,329 0.0299 -6.90%
2009-06-17 0 0.290 0.226 0.290 - - 0 0 - 0.034 0.026 0.034 - - 0 - 0.00%
2009-06-16 0 0.290 0.220 0.290 - - 1,500 285 0.1900 0.034 0.025 0.034 - - 12,947 0.0220 0.00%
2009-06-15 0 0.290 0.222 0.300 - - 0 0 - 0.034 0.026 0.035 - - 0 - 0.00%
2009-06-12 0 0.290 0.240 0.290 - - 0 0 - 0.034 0.028 0.034 - - 0 - 0.00%
2009-06-11 0 0.290 0.240 0.290 - - 0 0 - 0.034 0.028 0.034 - - 0 - 0.00%
2009-06-10 0 0.290 0.240 0.290 - - 0 0 - 0.034 0.028 0.034 - - 0 - -1.69%
2009-06-09 0 0.295 0.201 0.295 - - 0 0 - 0.034 0.023 0.034 - - 0 - 0.00%
2009-06-08 0 0.295 0.250 0.295 - - 0 0 - 0.034 0.029 0.034 - - 0 - 0.00%
2009-06-05 0 0.295 0.248 0.295 0.248 0.295 19,500 4,918 0.2522 0.034 0.029 0.034 0.029 0.034 168,308 0.0292 9.26%
2009-06-04 0 0.270 0.265 0.300 - - 0 0 - 0.031 0.031 0.035 - - 0 - 0.00%
2009-06-03 0 0.270 0.270 0.300 - - 0 0 - 0.031 0.031 0.035 - - 0 - 0.00%
2009-06-02 0 0.270 0.270 0.300 0.270 0.270 212,500 57,365 0.2700 0.031 0.031 0.035 0.031 0.031 1,834,121 0.0313 1.89%
2009-06-01 0 0.265 0.265 0.310 0.265 0.265 7,500 1,950 0.2600 0.031 0.031 0.036 0.031 0.031 64,734 0.0301 -14.52%
2009-05-29 0 0.310 0.265 0.310 0.300 0.340 324,000 103,680 0.3200 0.036 0.031 0.036 0.035 0.039 2,796,495 0.0371 8.77%
2009-05-27 0 0.285 0.240 0.290 - - 500 110 0.2200 0.033 0.028 0.034 - - 4,316 0.0255 0.00%
2009-05-26 0 0.285 0.240 0.285 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2009-05-25 0 0.285 0.240 0.290 0.280 0.290 84,516 23,694 0.2803 0.033 0.028 0.034 0.032 0.034 729,471 0.0325 1.79%
2009-05-22 0 0.280 0.193 0.280 0.285 0.285 20,000 5,700 0.2850 0.032 0.022 0.032 0.033 0.033 172,623 0.0330 -1.75%
2009-05-21 0 0.285 0.275 0.295 0.285 0.285 230,021 65,455 0.2846 0.033 0.032 0.034 0.033 0.033 1,985,347 0.0330 5.56%
2009-05-20 0 0.270 0.255 0.300 0.250 0.270 149,978 38,170 0.2545 0.031 0.030 0.035 0.029 0.031 1,294,484 0.0295 8.00%
2009-05-19 0 0.250 0.240 0.250 - - 0 0 - 0.029 0.028 0.029 - - 0 - -7.41%
2009-05-18 0 0.270 0.245 0.325 - - 0 0 - 0.031 0.028 0.038 - - 0 - 0.00%
2009-05-15 0 0.270 0.250 0.300 - - 0 0 - 0.031 0.029 0.035 - - 0 - 0.00%
2009-05-14 0 0.270 0.270 0.300 0.255 0.270 162,000 43,710 0.2698 0.031 0.031 0.035 0.030 0.031 1,398,247 0.0313 0.00%
2009-05-13 0 0.270 0.270 0.300 0.270 0.270 220,000 59,400 0.2700 0.031 0.031 0.035 0.031 0.031 1,898,854 0.0313 0.00%
2009-05-12 0 0.270 0.270 0.295 0.260 0.285 1,078,000 301,890 0.2800 0.031 0.031 0.034 0.030 0.033 9,304,386 0.0324 -11.48%
2009-05-11 0 0.305 0.280 0.320 0.305 0.305 130,000 39,650 0.3050 0.035 0.032 0.037 0.035 0.035 1,122,050 0.0353 0.00%
2009-05-08 0 0.305 0.280 0.305 0.255 0.330 825,000 233,460 0.2830 0.035 0.032 0.035 0.030 0.038 7,120,704 0.0328 10.91%
2009-05-07 0 0.275 0.246 0.275 0.280 0.280 210,000 58,800 0.2800 0.032 0.029 0.032 0.032 0.032 1,812,543 0.0324 1.85%
2009-05-06 0 0.270 0.270 0.280 0.260 0.270 686,000 182,670 0.2663 0.031 0.031 0.032 0.030 0.031 5,920,973 0.0309 5.88%
2009-05-05 0 0.255 0.240 0.260 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2009-05-04 0 0.255 0.236 0.255 0.255 0.255 100,000 25,500 0.2550 0.030 0.027 0.030 0.030 0.030 863,116 0.0295 4.51%
2009-04-30 0 0.244 0.233 0.244 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2009-04-29 0 0.244 0.233 0.246 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2009-04-28 0 0.244 0.230 0.248 0.230 0.244 526,000 126,680 0.2408 0.028 0.027 0.029 0.027 0.028 4,539,988 0.0279 1.67%
2009-04-27 0 0.240 0.240 0.242 0.240 0.242 710,000 170,820 0.2406 0.028 0.028 0.028 0.028 0.028 6,128,121 0.0279 -7.69%
2009-04-24 0 0.260 0.246 0.260 0.250 0.280 636,000 163,360 0.2569 0.030 0.029 0.030 0.029 0.032 5,489,415 0.0298 7.88%
2009-04-23 0 0.241 0.241 0.255 0.241 0.241 108,000 26,028 0.2410 0.028 0.028 0.030 0.028 0.028 932,165 0.0279 0.42%
2009-04-22 0 0.240 0.220 0.260 0.240 0.270 590,500 154,510 0.2617 0.028 0.025 0.030 0.028 0.031 5,096,698 0.0303 0.00%
2009-04-21 0 0.240 0.236 0.270 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2009-04-20 0 0.240 0.240 0.280 0.240 0.300 984,000 273,370 0.2778 0.028 0.028 0.032 0.028 0.035 8,493,057 0.0322 -7.69%
2009-04-17 0 0.260 0.244 0.260 0.240 0.260 1,432,000 349,868 0.2443 0.030 0.028 0.030 0.028 0.030 12,359,815 0.0283 8.33%
2009-04-16 0 0.240 0.228 0.240 0.239 0.240 120,000 28,780 0.2398 0.028 0.026 0.028 0.028 0.028 1,035,739 0.0278 4.35%
2009-04-15 0 0.230 0.228 0.246 0.230 0.230 100,000 23,000 0.2300 0.027 0.026 0.029 0.027 0.027 863,116 0.0266 -3.77%
2009-04-14 0 0.239 0.239 0.243 0.230 0.240 640,000 152,574 0.2384 0.028 0.028 0.028 0.027 0.028 5,523,940 0.0276 9.63%
2009-04-09 0 0.218 0.218 0.230 0.217 0.218 120,000 26,060 0.2172 0.025 0.025 0.027 0.025 0.025 1,035,739 0.0252 0.93%
2009-04-08 0 0.216 0.216 0.233 0.216 0.220 18,000 3,912 0.2173 0.025 0.025 0.027 0.025 0.025 155,361 0.0252 -8.09%
2009-04-07 0 0.235 0.218 0.235 0.230 0.235 352,000 81,220 0.2307 0.027 0.025 0.027 0.027 0.027 3,038,167 0.0267 0.00%
2009-04-06 0 0.235 0.209 0.235 0.200 0.235 422,000 92,458 0.2191 0.027 0.024 0.027 0.023 0.027 3,642,348 0.0254 9.30%
2009-04-03 0 0.215 0.215 0.228 0.200 0.240 946,000 219,348 0.2319 0.025 0.025 0.026 0.023 0.028 8,165,074 0.0269 7.50%
2009-04-02 0 0.200 0.186 0.210 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2009-04-01 0 0.200 0.180 0.210 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2009-03-31 0 0.200 0.180 0.210 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2009-03-30 0 0.200 0.185 0.244 0.200 0.200 16,000 3,200 0.2000 0.023 0.021 0.028 0.023 0.023 138,098 0.0232 0.00%
2009-03-27 0 0.200 0.172 0.200 - - 15,625 2,453 0.1570 0.023 0.020 0.023 - - 134,862 0.0182 -11.11%
2009-03-26 0 0.225 0.176 0.234 - - 0 0 - 0.026 0.020 0.027 - - 0 - 0.00%
2009-03-25 0 0.225 0.201 0.225 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2009-03-24 0 0.225 0.181 0.225 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2009-03-23 0 0.225 0.181 0.244 - - 0 0 - 0.026 0.021 0.028 - - 0 - 0.00%
2009-03-20 0 0.225 0.180 0.225 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2009-03-19 0 0.225 0.202 0.225 0.196 0.240 436,000 95,752 0.2196 0.026 0.023 0.026 0.023 0.028 3,763,184 0.0254 -6.25%
2009-03-18 0 0.240 0.169 0.240 - - 0 0 - 0.028 0.020 0.028 - - 0 - 0.00%
2009-03-17 0 0.240 0.163 0.245 - - 0 0 - 0.028 0.019 0.028 - - 0 - 0.00%
2009-03-16 0 0.240 0.161 0.240 - - 0 0 - 0.028 0.019 0.028 - - 0 - -3.23%
2009-03-13 0 0.248 0.220 0.237 0.220 0.255 1,187,604 286,349 0.2411 0.029 0.025 0.027 0.025 0.030 10,250,395 0.0279 -0.40%
2009-03-12 0 0.249 0.191 0.249 0.250 0.250 100,000 25,000 0.2500 0.029 0.022 0.029 0.029 0.029 863,116 0.0290 -14.14%
2009-03-11 0 0.290 0.171 0.290 0.295 0.295 2,000 590 0.2950 0.034 0.020 0.034 0.034 0.034 17,262 0.0342 -1.69%
2009-03-10 0 0.295 0.170 0.295 0.255 0.340 402,000 123,340 0.3068 0.034 0.020 0.034 0.030 0.039 3,469,725 0.0355 43.90%
2009-03-09 0 0.205 0.100 0.210 - - 0 0 - 0.024 0.012 0.024 - - 0 - 0.00%
2009-03-06 0 0.205 0.100 0.210 - - 0 0 - 0.024 0.012 0.024 - - 0 - 0.00%
2009-03-05 0 0.205 0.190 0.215 0.205 0.205 100,000 20,500 0.2050 0.024 0.022 0.025 0.024 0.024 863,116 0.0238 5.13%
2009-03-04 0 0.195 0.190 0.210 - - 424 72 0.1698 0.023 0.022 0.024 - - 3,660 0.0197 2.63%
2009-03-03 0 0.190 0.179 0.198 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
2009-03-02 0 0.190 0.170 0.200 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2009-02-27 0 0.190 0.180 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
2009-02-26 0 0.190 0.190 0.210 0.190 0.190 342,000 64,980 0.1900 0.022 0.022 0.024 0.022 0.022 2,951,855 0.0220 -5.00%
2009-02-25 0 0.200 0.200 0.230 0.191 0.191 10,000 1,910 0.1910 0.023 0.023 0.027 0.022 0.022 86,312 0.0221 -13.04%
2009-02-24 0 0.230 0.171 0.232 - - 0 0 - 0.027 0.020 0.027 - - 0 - 0.00%
2009-02-23 0 0.230 0.180 0.230 - - 0 0 - 0.027 0.021 0.027 - - 0 - -0.86%
2009-02-20 0 0.232 0.161 0.242 0.232 0.232 120,000 27,840 0.2320 0.027 0.019 0.028 0.027 0.027 1,035,739 0.0269 4.04%
2009-02-19 0 0.223 0.175 0.230 - - 0 0 - 0.026 0.020 0.027 - - 0 - 0.00%
2009-02-18 0 0.223 0.164 0.230 - - 0 0 - 0.026 0.019 0.027 - - 0 - 0.00%
2009-02-17 0 0.223 0.185 0.230 - - 0 0 - 0.026 0.021 0.027 - - 0 - 0.00%
2009-02-16 0 0.223 0.156 0.223 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2009-02-13 0 0.223 0.164 0.223 - - 0 0 - 0.026 0.019 0.026 - - 0 - 0.00%
2009-02-12 0 0.223 0.141 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2009-02-11 0 0.223 0.149 0.230 - - 0 0 - 0.026 0.017 0.027 - - 0 - 0.00%
2009-02-10 0 0.223 0.158 0.229 - - 0 0 - 0.026 0.018 0.027 - - 0 - 0.00%
2009-02-09 0 0.223 0.154 0.223 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2009-02-06 0 0.223 0.164 0.223 - - 0 0 - 0.026 0.019 0.026 - - 0 - 0.00%
2009-02-05 0 0.223 0.152 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2009-02-04 0 0.223 0.152 0.223 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2009-02-03 0 0.223 0.156 0.230 - - 0 0 - 0.026 0.018 0.027 - - 0 - 0.00%
2009-02-02 0 0.223 0.153 0.223 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2009-01-30 0 0.223 0.187 0.223 - - 0 0 - 0.026 0.022 0.026 - - 0 - -0.45%
2009-01-29 0 0.224 0.185 0.224 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2009-01-23 0 0.224 0.179 0.224 - - 0 0 - 0.026 0.021 0.026 - - 0 - -0.44%
2009-01-22 0 0.225 0.185 0.229 0.203 0.225 534,000 112,030 0.2098 0.026 0.021 0.027 0.024 0.026 4,609,037 0.0243 9.76%
2009-01-21 0 0.205 0.191 0.205 - - 0 0 - 0.024 0.022 0.024 - - 0 - -2.38%
2009-01-20 0 0.210 0.185 0.210 0.170 0.210 14,500 2,540 0.1752 0.024 0.021 0.024 0.020 0.024 125,152 0.0203 -4.11%
2009-01-19 0 0.219 0.191 0.219 0.176 0.219 708,500 137,235 0.1937 0.025 0.022 0.025 0.020 0.025 6,115,174 0.0224 -8.75%
2009-01-16 0 0.240 0.100 0.240 - - 0 0 - 0.028 0.012 0.028 - - 0 - 0.00%
2009-01-15 0 0.240 0.141 0.240 - - 0 0 - 0.028 0.016 0.028 - - 0 - 0.00%
2009-01-14 0 0.240 0.104 0.220 0.220 0.240 310,000 74,200 0.2394 0.028 0.012 0.025 0.025 0.028 2,675,658 0.0277 9.09%
2009-01-13 0 0.220 0.185 0.220 0.200 0.220 150,000 31,000 0.2067 0.025 0.021 0.025 0.023 0.025 1,294,673 0.0239 -15.38%
2009-01-12 0 0.260 0.107 0.260 - - 0 0 - 0.030 0.012 0.030 - - 0 - -7.14%
2009-01-09 0 0.280 0.184 0.280 0.246 0.295 186,000 46,110 0.2479 0.032 0.021 0.032 0.029 0.034 1,605,395 0.0287 13.82%
2009-01-08 0 0.246 0.155 0.246 0.240 0.246 330,000 79,940 0.2422 0.029 0.018 0.029 0.028 0.029 2,848,281 0.0281 2.50%
2009-01-07 0 0.240 0.210 0.240 0.228 0.249 30,000 6,898 0.2299 0.028 0.024 0.028 0.026 0.029 258,935 0.0266 12.68%
2009-01-06 0 0.213 0.207 0.227 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2009-01-05 0 0.213 0.200 0.213 0.213 0.213 12,000 2,556 0.2130 0.025 0.023 0.025 0.025 0.025 103,574 0.0247 0.00%
2009-01-02 0 0.213 0.193 0.223 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2008-12-31 0 0.213 0.100 0.222 - - 0 0 - 0.025 0.012 0.026 - - 0 - 0.00%
2008-12-30 0 0.213 0.131 0.222 - - 0 0 - 0.025 0.015 0.026 - - 0 - 0.00%
2008-12-29 0 0.213 0.151 0.222 - - 0 0 - 0.025 0.017 0.026 - - 0 - -0.00%
2008-12-24 0 0.223 0.193 0.223 0.180 0.223 842,000 152,446 0.1811 0.025 0.021 0.025 0.020 0.025 7,608,627 0.0200 6.19%
2008-12-23 0 0.210 0.186 0.210 0.210 0.210 200,000 42,000 0.2100 0.023 0.021 0.023 0.023 0.023 1,807,275 0.0232 -1.41%
2008-12-22 0 0.213 0.181 0.230 - - 0 0 - 0.024 0.020 0.025 - - 0 - 0.00%
2008-12-19 0 0.213 0.199 0.230 0.213 0.213 10,000 2,130 0.2130 0.024 0.022 0.025 0.024 0.024 90,364 0.0236 1.43%
2008-12-18 0 0.210 0.205 0.220 0.205 0.210 200,000 41,500 0.2075 0.023 0.023 0.024 0.023 0.023 1,807,275 0.0230 0.00%
2008-12-17 0 0.210 0.191 0.230 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2008-12-16 0 0.210 0.190 0.230 0.210 0.210 200,000 42,000 0.2100 0.023 0.021 0.025 0.023 0.023 1,807,275 0.0232 5.00%
2008-12-15 0 0.200 0.200 0.220 0.200 0.201 18,000 3,610 0.2006 0.022 0.022 0.024 0.022 0.022 162,655 0.0222 -4.76%
2008-12-12 0 0.210 0.201 0.224 0.210 0.211 202,000 42,520 0.2105 0.023 0.022 0.025 0.023 0.023 1,825,348 0.0233 -4.55%
2008-12-11 0 0.220 0.205 0.228 0.205 0.228 228,000 50,884 0.2232 0.024 0.023 0.025 0.023 0.025 2,060,293 0.0247 0.00%
2008-12-10 0 0.220 0.220 0.228 0.210 0.215 426,000 90,090 0.2115 0.024 0.024 0.025 0.023 0.024 3,849,496 0.0234 -3.93%
2008-12-09 0 0.229 0.219 0.229 0.229 0.229 30,000 6,870 0.2290 0.025 0.024 0.025 0.025 0.025 271,091 0.0253 4.57%
2008-12-08 0 0.219 0.201 0.230 0.200 0.230 306,000 62,894 0.2055 0.024 0.022 0.025 0.022 0.025 2,765,131 0.0227 9.50%
2008-12-05 0 0.200 0.154 0.210 - - 0 0 - 0.022 0.017 0.023 - - 0 - 0.00%
2008-12-04 0 0.200 0.160 0.200 0.200 0.200 121,992 24,309 0.1993 0.022 0.018 0.022 0.022 0.022 1,102,365 0.0221 0.00%
2008-12-03 0 0.200 0.175 0.210 - - 0 0 - 0.022 0.019 0.023 - - 0 - 0.00%
2008-12-02 0 0.200 0.142 0.200 0.180 0.200 152,000 27,400 0.1803 0.022 0.016 0.022 0.020 0.022 1,373,529 0.0199 0.00%
2008-12-01 0 0.200 0.152 0.210 - - 0 0 - 0.022 0.017 0.023 - - 0 - 0.00%
2008-11-28 0 0.200 0.152 0.220 - - 0 0 - 0.022 0.017 0.024 - - 0 - 0.00%
2008-11-27 0 0.200 0.151 0.220 - - 0 0 - 0.022 0.017 0.024 - - 0 - 0.00%
2008-11-26 0 0.200 0.140 0.220 - - 0 0 - 0.022 0.015 0.024 - - 0 - 0.00%
2008-11-25 0 0.200 0.155 0.220 - - 0 0 - 0.022 0.017 0.024 - - 0 - 0.00%
2008-11-24 0 0.200 0.139 0.390 - - 0 0 - 0.022 0.015 0.043 - - 0 - 0.00%
2008-11-21 0 0.200 0.200 0.210 0.180 0.180 278,000 50,040 0.1800 0.022 0.022 0.023 0.020 0.020 2,512,112 0.0199 -4.76%
2008-11-20 0 0.210 0.142 0.210 - - 0 0 - 0.023 0.016 0.023 - - 0 - 0.00%
2008-11-19 0 0.210 0.155 0.210 - - 0 0 - 0.023 0.017 0.023 - - 0 - 0.00%
2008-11-18 0 0.210 0.210 0.250 0.180 0.180 58,000 10,440 0.1800 0.023 0.023 0.028 0.020 0.020 524,110 0.0199 -4.55%
2008-11-17 0 0.220 0.181 0.240 - - 0 0 - 0.024 0.020 0.027 - - 0 - 0.00%
2008-11-14 0 0.220 0.153 0.220 0.220 0.220 2,000 440 0.2200 0.024 0.017 0.024 0.024 0.024 18,073 0.0243 10.00%
2008-11-13 0 0.200 0.100 0.200 - - 20,000 4,000 0.2000 0.022 0.011 0.022 - - 180,727 0.0221 -8.68%
2008-11-12 0 0.219 0.190 0.219 - - 20,000 4,380 0.2190 0.024 0.021 0.024 - - 180,727 0.0242 -0.45%
2008-11-11 0 0.220 0.161 0.220 0.195 0.220 102,000 19,940 0.1955 0.024 0.018 0.024 0.022 0.024 921,710 0.0216 -3.51%
2008-11-10 0 0.228 0.145 0.228 - - 0 0 - 0.025 0.016 0.025 - - 0 - -0.44%
2008-11-07 0 0.229 0.160 0.229 0.230 0.230 18,000 4,140 0.2300 0.025 0.018 0.025 0.025 0.025 162,655 0.0255 9.05%
2008-11-06 0 0.210 0.167 0.220 - - 0 0 - 0.023 0.018 0.024 - - 0 - 0.00%
2008-11-05 0 0.210 0.185 0.210 0.200 0.237 158,000 32,396 0.2050 0.023 0.020 0.023 0.022 0.026 1,427,747 0.0227 -11.39%
2008-11-04 0 0.237 0.153 0.237 - - 0 0 - 0.026 0.017 0.026 - - 0 - 0.00%
2008-11-03 0 0.237 0.193 0.238 - - 0 0 - 0.026 0.021 0.026 - - 0 - -1.66%
2008-10-31 0 0.241 0.145 0.241 0.241 0.241 2,000 482 0.2410 0.027 0.016 0.027 0.027 0.027 18,073 0.0267 -19.67%
2008-10-30 0 0.300 0.190 0.300 0.300 0.300 6,000 1,800 0.3000 0.033 0.021 0.033 0.033 0.033 54,218 0.0332 76.47%
2008-10-29 0 0.170 0.170 0.410 - - 0 0 - 0.019 0.019 0.045 - - 0 - 13.33%
2008-10-28 0 0.150 0.100 0.405 - - 0 0 - 0.017 0.011 0.045 - - 0 - 0.00%
2008-10-27 0 0.150 - 0.154 0.150 0.154 542,000 82,072 0.1514 0.017 - 0.017 0.017 0.017 4,897,715 0.0168 -16.67%
2008-10-24 1 0.180 - - 0.151 0.180 1,290,000 214,490 0.1663 0.020 - - 0.017 0.020 11,656,923 0.0184 -37.93%
2008-10-23 0 0.290 0.180 0.290 0.290 0.290 1,316,000 394,300 0.2996 0.032 0.020 0.032 0.032 0.032 11,891,869 0.0332 -6.45%
2008-10-22 0 0.310 0.220 0.310 - - 0 0 - 0.034 0.024 0.034 - - 0 - -1.59%
2008-10-21 0 0.315 0.221 0.315 - - 810,000 255,150 0.3150 0.035 0.024 0.035 - - 7,319,463 0.0349 0.00%
2008-10-20 0 0.315 0.221 0.315 - - 0 0 - 0.035 0.024 0.035 - - 0 - -1.56%
2008-10-17 0 0.320 0.226 0.320 - - 0 0 - 0.035 0.025 0.035 - - 0 - 0.00%
2008-10-16 0 0.320 0.210 0.320 0.310 0.320 68,000 21,120 0.3106 0.035 0.023 0.035 0.034 0.035 614,473 0.0344 1.59%
2008-10-15 0 0.315 0.265 0.315 0.295 0.315 50,000 15,110 0.3022 0.035 0.029 0.035 0.033 0.035 451,819 0.0334 0.00%
2008-10-14 0 0.315 0.270 0.315 0.320 0.320 16,000 5,120 0.3200 0.035 0.030 0.035 0.035 0.035 144,582 0.0354 -1.56%
2008-10-13 0 0.320 0.285 0.320 0.330 0.330 2,000 660 0.3300 0.035 0.032 0.035 0.037 0.037 18,073 0.0365 12.28%
2008-10-10 0 0.285 - 0.330 - - 0 0 - 0.032 - 0.037 - - 0 - 0.00%
2008-10-09 0 0.285 0.275 0.285 0.285 0.285 220,000 62,700 0.2850 0.032 0.030 0.032 0.032 0.032 1,988,002 0.0315 0.00%
2008-10-08 0 0.285 0.285 0.305 0.285 0.285 100,000 28,500 0.2850 0.032 0.032 0.034 0.032 0.032 903,637 0.0315 -13.64%
2008-10-06 0 0.330 0.285 0.330 - - 0 0 - 0.037 0.032 0.037 - - 0 - -1.49%
2008-10-03 0 0.335 0.285 0.335 - - 0 0 - 0.037 0.032 0.037 - - 0 - 0.00%
2008-10-02 0 0.335 0.290 0.335 - - 0 0 - 0.037 0.032 0.037 - - 0 - -1.47%
2008-09-30 0 0.340 0.280 0.340 0.295 0.340 102,000 30,180 0.2959 0.038 0.031 0.038 0.033 0.038 921,710 0.0327 13.33%
2008-09-29 0 0.300 0.280 0.320 0.300 0.305 324,000 97,700 0.3015 0.033 0.031 0.035 0.033 0.034 2,927,785 0.0334 -6.25%
2008-09-26 0 0.320 0.285 0.320 - - 0 0 - 0.035 0.032 0.035 - - 0 - -11.11%
2008-09-25 0 0.360 0.295 0.360 0.285 0.380 812,500 307,555 0.3785 0.040 0.033 0.040 0.032 0.042 7,342,054 0.0419 20.00%
2008-09-24 0 0.300 0.285 0.380 - - 0 0 - 0.033 0.032 0.042 - - 0 - 0.00%
2008-09-23 0 0.300 0.275 0.320 - - 0 0 - 0.033 0.030 0.035 - - 0 - 0.00%
2008-09-22 0 0.300 0.285 0.320 0.300 0.300 100,000 30,000 0.3000 0.033 0.032 0.035 0.033 0.033 903,637 0.0332 0.00%
2008-09-19 0 0.300 0.300 0.330 0.280 0.330 336,000 97,260 0.2895 0.033 0.033 0.037 0.031 0.037 3,036,222 0.0320 0.00%
2008-09-18 0 0.300 0.285 0.300 0.275 0.300 134,000 37,060 0.2766 0.033 0.032 0.033 0.030 0.033 1,210,874 0.0306 -7.69%
2008-09-17 0 0.325 0.280 0.330 - - 0 0 - 0.036 0.031 0.037 - - 0 - 0.00%
2008-09-16 0 0.325 0.295 0.325 0.295 0.325 128,250 38,543 0.3005 0.036 0.033 0.036 0.033 0.036 1,158,915 0.0333 -5.80%
2008-09-12 0 0.345 0.315 0.330 0.310 0.345 72,000 23,390 0.3249 0.038 0.035 0.037 0.034 0.038 650,619 0.0360 2.99%
2008-09-11 0 0.335 0.320 0.340 0.325 0.335 77,500 25,563 0.3298 0.037 0.035 0.038 0.036 0.037 700,319 0.0365 4.69%
2008-09-10 0 0.320 0.320 0.345 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2008-09-09 0 0.320 0.320 0.340 0.320 0.320 260,000 83,200 0.3200 0.035 0.035 0.038 0.035 0.035 2,349,457 0.0354 -4.48%
2008-09-08 0 0.335 0.320 0.340 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
2008-09-05 0 0.335 0.325 0.335 0.330 0.335 568,000 188,060 0.3311 0.037 0.036 0.037 0.037 0.037 5,132,661 0.0366 -1.47%
2008-09-04 0 0.340 0.330 0.340 0.330 0.340 227,625 76,054 0.3341 0.038 0.037 0.038 0.037 0.038 2,056,905 0.0370 0.00%
2008-09-03 0 0.340 0.330 0.340 0.330 0.340 1,106,000 371,120 0.3356 0.038 0.037 0.038 0.037 0.038 9,994,230 0.0371 -4.23%
2008-09-02 0 0.355 0.345 0.355 0.345 0.355 242,000 83,510 0.3451 0.039 0.038 0.039 0.038 0.039 2,186,803 0.0382 0.00%
2008-09-01 0 0.355 0.345 0.355 0.340 0.355 130,000 44,790 0.3445 0.039 0.038 0.039 0.038 0.039 1,174,729 0.0381 1.43%
2008-08-29 0 0.350 0.345 0.350 0.350 0.350 741,500 259,495 0.3500 0.039 0.038 0.039 0.039 0.039 6,700,472 0.0387 -5.41%
2008-08-28 0 0.370 0.350 0.370 0.355 0.370 376,000 134,380 0.3574 0.041 0.039 0.041 0.039 0.041 3,397,677 0.0396 -2.63%
2008-08-27 0 0.380 0.355 0.380 0.370 0.380 120,000 44,600 0.3717 0.042 0.039 0.042 0.041 0.042 1,084,365 0.0411 0.00%
2008-08-26 0 0.380 0.380 0.385 0.345 0.365 600,000 214,000 0.3567 0.042 0.042 0.043 0.038 0.040 5,421,825 0.0395 -1.30%
2008-08-25 0 0.385 0.350 0.385 0.350 0.385 218,000 76,470 0.3508 0.043 0.039 0.043 0.039 0.043 1,969,930 0.0388 6.94%
2008-08-21 0 0.360 0.355 0.360 0.360 0.380 454,000 164,410 0.3621 0.040 0.039 0.040 0.040 0.042 4,102,514 0.0401 -7.69%
2008-08-20 0 0.390 0.390 0.400 0.380 0.390 80,000 31,000 0.3875 0.043 0.043 0.044 0.042 0.043 722,910 0.0429 0.00%
2008-08-19 0 0.390 0.360 0.400 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
2008-08-18 0 0.390 0.350 0.425 - - 0 0 - 0.043 0.039 0.047 - - 0 - 0.00%
2008-08-15 0 0.390 0.365 0.420 - - 0 0 - 0.043 0.040 0.046 - - 0 - 0.00%
2008-08-14 0 0.390 0.360 0.415 - - 0 0 - 0.043 0.040 0.046 - - 0 - 0.00%
2008-08-13 0 0.390 0.365 0.410 - - 0 0 - 0.043 0.040 0.045 - - 0 - -0.00%
2008-08-12 0 0.410 0.405 0.410 0.400 0.410 294,000 118,800 0.4041 0.043 0.043 0.043 0.042 0.043 2,792,935 0.0425 -1.20%
2008-08-11 0 0.415 0.400 0.415 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
2008-08-08 0 0.415 0.400 0.435 - - 0 0 - 0.044 0.042 0.046 - - 0 - 0.00%
2008-08-07 0 0.415 0.415 0.435 0.410 0.410 158,000 64,780 0.4100 0.044 0.044 0.046 0.043 0.043 1,500,965 0.0432 -1.19%
2008-08-05 0 0.420 0.405 0.425 0.420 0.420 200,000 84,000 0.4200 0.044 0.043 0.045 0.044 0.044 1,899,956 0.0442 1.20%
2008-08-04 0 0.415 0.415 0.420 0.405 0.420 186,000 76,900 0.4134 0.044 0.044 0.044 0.043 0.044 1,766,959 0.0435 0.00%
2008-08-01 0 0.415 0.415 0.430 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2008-07-31 0 0.415 0.410 0.435 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
2008-07-30 0 0.415 0.405 0.440 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
2008-07-29 0 0.415 0.410 0.440 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
2008-07-28 0 0.415 0.415 0.450 0.415 0.415 158,000 65,570 0.4150 0.044 0.044 0.047 0.044 0.044 1,500,965 0.0437 0.00%
2008-07-25 0 0.415 0.415 0.440 - - 0 0 - 0.044 0.044 0.046 - - 0 - 0.00%
2008-07-24 0 0.415 0.415 0.430 0.410 0.415 100,000 41,400 0.4140 0.044 0.044 0.045 0.043 0.044 949,978 0.0436 0.00%
2008-07-23 0 0.415 0.410 0.430 0.410 0.450 288,000 119,120 0.4136 0.044 0.043 0.045 0.043 0.047 2,735,936 0.0435 -3.49%
2008-07-22 0 0.430 0.415 0.430 0.410 0.435 766,000 315,160 0.4114 0.045 0.044 0.045 0.043 0.046 7,276,830 0.0433 0.00%
2008-07-21 0 0.430 0.405 0.450 - - 0 0 - 0.045 0.043 0.047 - - 0 - 0.00%
2008-07-18 0 0.430 0.430 0.445 0.430 0.435 400,000 172,500 0.4313 0.045 0.045 0.047 0.045 0.046 3,799,911 0.0454 -1.15%
2008-07-17 0 0.435 0.435 0.450 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2008-07-16 0 0.435 0.435 0.465 0.435 0.435 112,000 48,720 0.4350 0.046 0.046 0.049 0.046 0.046 1,063,975 0.0458 0.00%
2008-07-15 0 0.435 0.415 0.465 - - 0 0 - 0.046 0.044 0.049 - - 0 - 0.00%
2008-07-14 0 0.435 0.415 0.440 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2008-07-11 0 0.435 0.420 0.460 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
2008-07-10 0 0.435 0.415 0.440 0.420 0.435 180,000 76,200 0.4233 0.046 0.044 0.046 0.044 0.046 1,709,960 0.0446 -1.14%
2008-07-09 0 0.440 0.420 0.440 0.440 0.440 38,000 16,720 0.4400 0.046 0.044 0.046 0.046 0.046 360,992 0.0463 -1.12%
2008-07-08 0 0.445 0.420 0.455 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
2008-07-07 0 0.445 0.420 0.450 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
2008-07-04 0 0.445 0.430 0.450 0.420 0.445 110,000 47,150 0.4286 0.047 0.045 0.047 0.044 0.047 1,044,976 0.0451 0.00%
2008-07-03 0 0.445 0.420 0.450 0.420 0.445 110,000 47,700 0.4336 0.047 0.044 0.047 0.044 0.047 1,044,976 0.0456 1.14%
2008-07-02 0 0.440 0.410 0.445 0.440 0.440 150,287 66,121 0.4400 0.046 0.043 0.047 0.046 0.046 1,427,693 0.0463 1.15%
2008-06-30 0 0.435 0.425 0.460 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2008-06-27 0 0.435 0.420 0.460 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
2008-06-26 0 0.435 0.430 0.465 - - 0 0 - 0.046 0.045 0.049 - - 0 - 0.00%
2008-06-25 0 0.435 0.435 0.465 0.435 0.460 86,000 37,460 0.4356 0.046 0.046 0.049 0.046 0.048 816,981 0.0459 -3.33%
2008-06-24 0 0.450 0.425 0.450 - - 0 0 - 0.047 0.045 0.047 - - 0 - -3.23%
2008-06-23 0 0.465 0.430 0.465 0.430 0.465 22,000 9,530 0.4332 0.049 0.045 0.049 0.045 0.049 208,995 0.0456 1.09%
2008-06-20 0 0.460 0.435 0.460 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2008-06-19 0 0.460 0.430 0.460 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2008-06-18 0 0.460 0.455 0.460 0.460 0.465 16,000 7,370 0.4606 0.048 0.048 0.048 0.048 0.049 151,996 0.0485 0.00%
2008-06-17 0 0.460 0.440 0.460 0.460 0.460 206,000 94,760 0.4600 0.048 0.046 0.048 0.048 0.048 1,956,954 0.0484 2.22%
2008-06-16 0 0.450 0.440 0.465 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2008-06-13 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 0.047 0.046 0.047 0.047 0.047 569,987 0.0474 -2.17%
2008-06-12 0 0.460 0.440 0.460 0.440 0.460 30,000 13,600 0.4533 0.048 0.046 0.048 0.046 0.048 284,993 0.0477 -1.08%
2008-06-11 0 0.465 0.450 0.465 0.450 0.465 29,639 13,505 0.4556 0.049 0.047 0.049 0.047 0.049 281,564 0.0480 -3.12%
2008-06-10 0 0.480 0.440 0.480 0.450 0.480 208,144 93,902 0.4511 0.051 0.046 0.051 0.047 0.051 1,977,322 0.0475 -1.03%
2008-06-06 0 0.485 0.455 0.485 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2008-06-05 0 0.485 0.465 0.485 0.465 0.485 76,000 35,380 0.4655 0.051 0.049 0.051 0.049 0.051 721,983 0.0490 0.00%
2008-06-04 0 0.485 0.470 0.485 0.470 0.485 64,000 30,110 0.4705 0.051 0.049 0.051 0.049 0.051 607,986 0.0495 -1.02%
2008-06-03 0 0.490 0.470 0.490 0.470 0.490 800,000 385,600 0.4820 0.052 0.049 0.052 0.049 0.052 7,599,823 0.0507 -1.01%
2008-06-02 0 0.495 0.480 0.495 0.480 0.520 270,000 132,910 0.4923 0.052 0.051 0.052 0.051 0.055 2,564,940 0.0518 0.00%
2008-05-30 0 0.495 0.490 0.495 0.480 0.495 1,394,000 679,920 0.4877 0.052 0.052 0.052 0.051 0.052 13,242,691 0.0513 3.13%
2008-05-29 0 0.480 0.475 0.480 0.460 0.490 1,116,000 523,650 0.4692 0.051 0.050 0.051 0.048 0.052 10,601,753 0.0494 3.23%
2008-05-28 0 0.465 0.450 0.465 0.450 0.465 360,000 165,550 0.4599 0.049 0.047 0.049 0.047 0.049 3,419,920 0.0484 4.49%
2008-05-27 0 0.445 0.445 0.450 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2008-05-26 0 0.445 0.445 0.460 0.445 0.445 100,000 44,500 0.4450 0.047 0.047 0.048 0.047 0.047 949,978 0.0468 0.00%
2008-05-23 0 0.445 0.445 0.460 0.445 0.445 200,000 89,000 0.4450 0.047 0.047 0.048 0.047 0.047 1,899,956 0.0468 0.00%
2008-05-22 0 0.445 0.445 0.455 0.435 0.445 180,000 79,900 0.4439 0.047 0.047 0.048 0.046 0.047 1,709,960 0.0467 1.14%
2008-05-21 0 0.440 0.440 0.460 0.435 0.440 239,500 104,903 0.4380 0.046 0.046 0.048 0.046 0.046 2,275,197 0.0461 0.00%
2008-05-20 0 0.440 0.440 0.460 0.440 0.440 100,000 44,000 0.4400 0.046 0.046 0.048 0.046 0.046 949,978 0.0463 0.00%
2008-05-19 0 0.440 0.440 0.460 0.440 0.440 60,000 26,400 0.4400 0.046 0.046 0.048 0.046 0.046 569,987 0.0463 0.00%
2008-05-16 0 0.440 0.440 0.445 0.440 0.440 136,000 59,840 0.4400 0.046 0.046 0.047 0.046 0.046 1,291,970 0.0463 0.00%
2008-05-15 0 0.440 0.435 0.440 0.440 0.440 70,000 30,800 0.4400 0.046 0.046 0.046 0.046 0.046 664,984 0.0463 1.15%
2008-05-14 0 0.435 0.435 0.450 0.435 0.435 196,000 85,260 0.4350 0.046 0.046 0.047 0.046 0.046 1,861,957 0.0458 -1.14%
2008-05-13 0 0.440 0.440 0.445 0.440 0.440 16,000 7,040 0.4400 0.046 0.046 0.047 0.046 0.046 151,996 0.0463 0.00%
2008-05-09 0 0.440 0.440 0.460 0.440 0.440 80,000 35,200 0.4400 0.046 0.046 0.048 0.046 0.046 759,982 0.0463 -1.12%
2008-05-08 0 0.445 0.440 0.460 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2008-05-07 0 0.445 0.445 0.455 0.445 0.460 1,020,000 458,570 0.4496 0.047 0.047 0.048 0.047 0.048 9,689,774 0.0473 -2.20%
2008-05-06 0 0.455 0.450 0.455 0.445 0.470 774,000 355,210 0.4589 0.048 0.047 0.048 0.047 0.049 7,352,828 0.0483 2.25%
2008-05-05 0 0.445 0.440 0.455 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2008-05-02 0 0.445 0.440 0.445 0.445 0.445 50,000 22,250 0.4450 0.047 0.046 0.047 0.047 0.047 474,989 0.0468 1.14%
2008-04-30 0 0.440 0.435 0.450 0.440 0.440 200,000 88,000 0.4400 0.046 0.046 0.047 0.046 0.046 1,899,956 0.0463 -1.12%
2008-04-29 0 0.445 0.445 0.460 0.435 0.435 100,000 43,500 0.4350 0.047 0.047 0.048 0.046 0.046 949,978 0.0458 1.14%
2008-04-28 0 0.440 0.440 0.460 0.440 0.440 278,000 122,320 0.4400 0.046 0.046 0.048 0.046 0.046 2,640,938 0.0463 -3.30%
2008-04-25 0 0.455 0.445 0.455 0.445 0.460 196,000 89,540 0.4568 0.048 0.047 0.048 0.047 0.048 1,861,957 0.0481 -1.09%
2008-04-24 0 0.460 0.435 0.460 0.435 0.460 22,000 9,620 0.4373 0.048 0.046 0.048 0.046 0.048 208,995 0.0460 0.00%
2008-04-23 0 0.460 0.445 0.460 0.435 0.460 246,000 107,830 0.4383 0.048 0.047 0.048 0.046 0.048 2,336,945 0.0461 2.22%
2008-04-22 0 0.450 0.440 0.450 0.435 0.450 62,000 27,000 0.4355 0.047 0.046 0.047 0.046 0.047 588,986 0.0458 0.00%
2008-04-21 0 0.450 0.440 0.450 0.440 0.450 246,000 108,260 0.4401 0.047 0.046 0.047 0.046 0.047 2,336,945 0.0463 2.27%
2008-04-18 0 0.440 0.435 0.450 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2008-04-17 0 0.440 0.435 0.445 0.440 0.440 201,000 88,420 0.4399 0.046 0.046 0.047 0.046 0.046 1,909,455 0.0463 -2.22%
2008-04-16 0 0.450 0.435 0.450 0.435 0.450 248,000 109,070 0.4398 0.047 0.046 0.047 0.046 0.047 2,355,945 0.0463 3.45%
2008-04-15 0 0.435 0.435 0.445 0.435 0.440 250,000 109,750 0.4390 0.046 0.046 0.047 0.046 0.046 2,374,945 0.0462 -1.14%
2008-04-14 0 0.440 0.435 0.450 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2008-04-11 0 0.440 0.435 0.455 0.430 0.440 256,000 111,080 0.4339 0.046 0.046 0.048 0.045 0.046 2,431,943 0.0457 -2.22%
2008-04-10 0 0.450 0.440 0.450 0.440 0.450 1,128,495 502,078 0.4449 0.047 0.046 0.047 0.046 0.047 10,720,452 0.0468 2.27%
2008-04-09 0 0.440 0.440 0.450 0.440 0.440 194,500 85,565 0.4399 0.046 0.046 0.047 0.046 0.046 1,847,707 0.0463 0.00%
2008-04-08 0 0.440 0.440 0.450 0.440 0.440 272,500 119,890 0.4400 0.046 0.046 0.047 0.046 0.046 2,588,690 0.0463 0.00%
2008-04-07 0 0.440 0.440 0.460 0.440 0.440 180,000 79,200 0.4400 0.046 0.046 0.048 0.046 0.046 1,709,960 0.0463 -3.30%
2008-04-03 0 0.455 0.440 0.455 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2008-04-02 0 0.455 0.435 0.455 0.430 0.455 500,000 225,000 0.4500 0.048 0.046 0.048 0.045 0.048 4,749,889 0.0474 3.41%
2008-04-01 0 0.440 0.430 0.460 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2008-03-31 0 0.440 0.440 0.460 0.440 0.460 700,000 314,000 0.4486 0.046 0.046 0.048 0.046 0.048 6,649,845 0.0472 2.33%
2008-03-28 0 0.430 0.430 0.440 0.430 0.430 188,500 81,045 0.4299 0.045 0.045 0.046 0.045 0.045 1,790,708 0.0453 -6.52%
2008-03-27 0 0.460 0.425 0.460 0.420 0.460 64,000 26,970 0.4214 0.048 0.045 0.048 0.044 0.048 607,986 0.0444 12.20%
2008-03-26 0 0.410 0.410 0.440 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2008-03-25 0 0.410 0.410 0.440 - - 0 0 - 0.043 0.043 0.046 - - 0 - 0.00%
2008-03-20 0 0.410 0.400 0.410 0.400 0.410 354,000 142,288 0.4019 0.043 0.042 0.043 0.042 0.043 3,362,922 0.0423 -1.20%
2008-03-19 0 0.415 0.415 0.425 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2008-03-18 0 0.415 0.415 0.420 0.385 0.420 229,000 89,150 0.3893 0.044 0.044 0.044 0.041 0.044 2,175,449 0.0410 -3.49%
2008-03-17 0 0.430 0.430 0.445 0.390 0.405 610,000 243,700 0.3995 0.045 0.045 0.047 0.041 0.043 5,794,865 0.0421 0.00%
2008-03-14 0 0.430 0.430 0.465 0.420 0.420 100,000 42,000 0.4200 0.045 0.045 0.049 0.044 0.044 949,978 0.0442 0.00%
2008-03-13 0 0.430 0.415 0.460 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2008-03-12 0 0.430 0.430 0.445 0.425 0.430 270,000 115,100 0.4263 0.045 0.045 0.047 0.045 0.045 2,564,940 0.0449 1.18%
2008-03-11 0 0.425 0.405 0.450 0.435 0.435 94,000 40,890 0.4350 0.045 0.043 0.047 0.046 0.046 892,979 0.0458 0.00%
2008-03-10 0 0.425 0.415 0.435 0.415 0.425 120,000 50,300 0.4192 0.045 0.044 0.046 0.044 0.045 1,139,973 0.0441 -2.30%
2008-03-07 0 0.435 0.425 0.435 0.435 0.435 412,000 179,220 0.4350 0.046 0.045 0.046 0.046 0.046 3,913,909 0.0458 0.00%
2008-03-06 0 0.435 0.430 0.450 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2008-03-05 0 0.435 0.425 0.460 0.435 0.435 2,000 870 0.4350 0.046 0.045 0.048 0.046 0.046 19,000 0.0458 0.00%
2008-03-04 0 0.435 0.435 0.460 0.435 0.445 150,000 66,050 0.4403 0.046 0.046 0.048 0.046 0.047 1,424,967 0.0464 -4.40%
2008-03-03 0 0.455 0.445 0.455 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2008-02-29 0 0.455 0.445 0.460 0.445 0.460 520,000 237,250 0.4563 0.048 0.047 0.048 0.047 0.048 4,939,885 0.0480 3.41%
2008-02-28 0 0.440 0.425 0.440 0.430 0.440 338,000 147,070 0.4351 0.046 0.045 0.046 0.045 0.046 3,210,925 0.0458 0.00%
2008-02-27 0 0.440 0.425 0.440 0.440 0.440 100,878 44,386 0.4400 0.046 0.045 0.046 0.046 0.046 958,319 0.0463 7.32%
2008-02-26 0 0.410 0.410 0.450 0.410 0.410 100,000 41,000 0.4100 0.043 0.043 0.047 0.043 0.043 949,978 0.0432 -1.20%
2008-02-25 0 0.415 0.415 0.450 0.415 0.415 30,000 12,450 0.4150 0.044 0.044 0.047 0.044 0.044 284,993 0.0437 -5.68%
2008-02-22 0 0.440 0.420 0.440 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2008-02-21 0 0.440 0.420 0.445 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2008-02-20 0 0.440 0.420 0.445 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2008-02-19 0 0.440 0.440 0.445 0.420 0.445 464,000 204,540 0.4408 0.046 0.046 0.047 0.044 0.047 4,407,897 0.0464 4.76%
2008-02-18 0 0.420 0.420 0.440 - - 0 0 - 0.044 0.044 0.046 - - 0 - 1.20%
2008-02-15 0 0.415 0.410 0.450 0.415 0.415 50,000 20,750 0.4150 0.044 0.043 0.047 0.044 0.044 474,989 0.0437 0.00%
2008-02-14 0 0.415 0.415 0.430 0.415 0.415 250,000 103,750 0.4150 0.044 0.044 0.045 0.044 0.044 2,374,945 0.0437 0.00%
2008-02-13 0 0.415 0.415 0.445 0.400 0.415 28,000 11,410 0.4075 0.044 0.044 0.047 0.042 0.044 265,994 0.0429 -5.68%
2008-02-12 0 0.440 0.405 0.440 0.395 0.440 154,000 62,180 0.4038 0.046 0.043 0.046 0.042 0.046 1,462,966 0.0425 2.33%
2008-02-11 0 0.430 0.385 0.430 0.430 0.430 2,000 860 0.4300 0.045 0.041 0.045 0.045 0.045 19,000 0.0453 3.61%
2008-02-06 0 0.415 0.410 0.440 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
2008-02-05 0 0.415 0.415 0.440 0.415 0.415 25,000 10,355 0.4142 0.044 0.044 0.046 0.044 0.044 237,494 0.0436 0.00%
2008-02-04 0 0.415 0.410 0.425 0.400 0.420 501,000 204,570 0.4083 0.044 0.043 0.045 0.042 0.044 4,759,389 0.0430 -4.60%
2008-02-01 0 0.435 0.410 0.440 0.410 0.440 106,000 43,620 0.4115 0.046 0.043 0.046 0.043 0.046 1,006,977 0.0433 8.75%
2008-01-31 0 0.400 0.400 0.440 0.400 0.400 90,000 36,000 0.4000 0.042 0.042 0.046 0.042 0.042 854,980 0.0421 0.00%
2008-01-30 0 0.400 0.400 0.440 0.400 0.405 600,000 240,400 0.4007 0.042 0.042 0.046 0.042 0.043 5,699,867 0.0422 -2.44%
2008-01-29 0 0.410 0.410 0.440 0.410 0.410 6,000 2,460 0.4100 0.043 0.043 0.046 0.043 0.043 56,999 0.0432 0.00%
2008-01-28 0 0.410 0.410 0.430 0.410 0.410 78,125 32,029 0.4100 0.043 0.043 0.045 0.043 0.043 742,170 0.0432 -4.65%
2008-01-25 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.045 0.044 0.046 0.045 0.045 949,978 0.0453 6.17%
2008-01-24 0 0.405 0.405 0.435 0.405 0.440 1,246,000 529,270 0.4248 0.043 0.043 0.046 0.043 0.046 11,836,724 0.0447 -4.71%
2008-01-23 0 0.425 0.425 0.435 0.420 0.430 136,000 57,200 0.4206 0.045 0.045 0.046 0.044 0.045 1,291,970 0.0443 -1.16%
2008-01-22 0 0.430 0.425 0.430 0.405 0.450 1,990,000 857,830 0.4311 0.045 0.045 0.045 0.043 0.047 18,904,559 0.0454 -2.27%
2008-01-21 0 0.440 0.440 0.470 0.435 0.450 268,000 117,010 0.4366 0.046 0.046 0.049 0.046 0.047 2,545,941 0.0460 0.00%
2008-01-18 0 0.450 0.440 0.450 0.440 0.450 43,024 18,920 0.4398 0.046 0.045 0.046 0.045 0.046 418,008 0.0453 1.12%
2008-01-17 0 0.445 0.435 0.450 0.445 0.450 262,000 116,840 0.4460 0.046 0.045 0.046 0.046 0.046 2,545,509 0.0459 -1.11%
2008-01-16 0 0.450 0.435 0.440 0.440 0.450 602,000 266,200 0.4422 0.046 0.045 0.045 0.045 0.046 5,848,841 0.0455 -4.26%
2008-01-15 0 0.470 0.460 0.470 0.460 0.470 227,000 104,420 0.4600 0.048 0.047 0.048 0.047 0.048 2,205,460 0.0473 0.00%
2008-01-14 0 0.470 0.465 0.470 0.470 0.475 236,000 111,020 0.4704 0.048 0.048 0.048 0.048 0.049 2,292,901 0.0484 -2.08%
2008-01-11 0 0.480 0.470 0.485 0.480 0.490 1,000,000 483,000 0.4830 0.049 0.048 0.050 0.049 0.050 9,715,682 0.0497 -2.04%
2008-01-10 0 0.490 0.480 0.490 0.475 0.490 468,000 224,540 0.4798 0.050 0.049 0.050 0.049 0.050 4,546,939 0.0494 0.00%
2008-01-09 0 0.490 0.480 0.490 0.475 0.490 150,000 71,780 0.4785 0.050 0.049 0.050 0.049 0.050 1,457,352 0.0493 0.00%
2008-01-08 0 0.490 0.485 0.490 0.490 0.490 685,000 335,620 0.4900 0.050 0.050 0.050 0.050 0.050 6,655,242 0.0504 -2.00%
2008-01-07 0 0.500 0.495 0.500 0.490 0.500 458,000 225,840 0.4931 0.051 0.051 0.051 0.050 0.051 4,449,783 0.0508 0.00%
2008-01-04 0 0.500 0.500 0.510 0.495 0.500 956,000 477,010 0.4990 0.051 0.051 0.052 0.051 0.051 9,288,192 0.0514 0.00%
2008-01-03 0 0.500 0.500 0.510 0.500 0.500 340,000 170,000 0.5000 0.051 0.051 0.052 0.051 0.051 3,303,332 0.0515 -1.96%
2008-01-02 0 0.510 0.510 0.520 0.500 0.520 2,230,500 1,134,633 0.5087 0.052 0.052 0.054 0.051 0.054 21,670,830 0.0524 2.00%
2007-12-31 0 0.500 0.490 0.500 0.490 0.500 273,000 135,355 0.4958 0.051 0.050 0.051 0.050 0.051 2,652,381 0.0510 2.04%
2007-12-28 0 0.490 0.490 0.495 0.490 0.490 386,000 189,140 0.4900 0.050 0.050 0.051 0.050 0.050 3,750,253 0.0504 -2.00%
2007-12-27 0 0.500 0.490 0.500 0.490 0.500 810,000 401,170 0.4953 0.051 0.050 0.051 0.050 0.051 7,869,703 0.0510 0.00%
2007-12-24 0 0.500 0.495 0.500 0.475 0.500 2,032,000 997,730 0.4910 0.051 0.051 0.051 0.049 0.051 19,742,267 0.0505 6.38%
2007-12-21 0 0.470 0.465 0.470 0.455 0.475 1,660,000 769,930 0.4638 0.048 0.048 0.048 0.047 0.049 16,128,033 0.0477 -1.05%
2007-12-20 0 0.475 0.465 0.475 0.440 0.475 1,356,875 623,675 0.4596 0.049 0.048 0.049 0.045 0.049 13,182,967 0.0473 5.56%
2007-12-19 0 0.450 0.435 0.455 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2007-12-18 0 0.450 0.425 0.460 0.415 0.450 367,500 164,748 0.4483 0.046 0.044 0.047 0.043 0.046 3,570,513 0.0461 0.00%
2007-12-17 0 0.450 0.430 0.450 0.450 0.450 488,000 219,600 0.4500 0.046 0.044 0.046 0.046 0.046 4,741,253 0.0463 -2.17%
2007-12-14 0 0.460 0.450 0.465 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2007-12-13 0 0.460 0.430 0.460 0.460 0.460 160,000 72,100 0.4506 0.047 0.044 0.047 0.047 0.047 1,554,509 0.0464 -1.08%
2007-12-12 0 0.465 0.440 0.465 - - 0 0 - 0.048 0.045 0.048 - - 0 - -1.06%
2007-12-11 0 0.470 0.450 0.470 0.475 0.475 100,000 47,500 0.4750 0.048 0.046 0.048 0.049 0.049 971,568 0.0489 3.30%
2007-12-10 0 0.455 0.455 0.480 0.455 0.455 270,000 122,850 0.4550 0.047 0.047 0.049 0.047 0.047 2,623,234 0.0468 0.00%
2007-12-07 0 0.455 0.450 0.455 0.455 0.490 316,000 147,430 0.4666 0.047 0.046 0.047 0.047 0.050 3,070,156 0.0480 -3.19%
2007-12-06 0 0.470 0.455 0.470 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2007-12-05 0 0.470 0.460 0.470 0.465 0.470 220,000 102,400 0.4655 0.048 0.047 0.048 0.048 0.048 2,137,450 0.0479 1.08%
2007-12-04 0 0.465 0.460 0.470 0.450 0.465 288,000 131,600 0.4569 0.048 0.047 0.048 0.046 0.048 2,798,117 0.0470 -1.06%
2007-12-03 0 0.470 0.455 0.470 0.445 0.470 374,000 170,000 0.4545 0.048 0.047 0.048 0.046 0.048 3,633,665 0.0468 2.17%
2007-11-30 0 0.460 0.450 0.460 0.460 0.470 50,000 23,100 0.4620 0.047 0.046 0.047 0.047 0.048 485,784 0.0476 -2.13%
2007-11-29 0 0.470 0.450 0.470 0.450 0.480 266,000 122,340 0.4599 0.048 0.046 0.048 0.046 0.049 2,584,372 0.0473 0.00%
2007-11-28 0 0.470 0.460 0.470 0.440 0.470 232,000 104,740 0.4515 0.048 0.047 0.048 0.045 0.048 2,254,038 0.0465 0.00%
2007-11-27 0 0.470 0.440 0.470 - - 0 0 - 0.048 0.045 0.048 - - 0 - -1.05%
2007-11-26 0 0.475 0.460 0.475 0.460 0.475 513,250 236,740 0.4613 0.049 0.047 0.049 0.047 0.049 4,986,574 0.0475 4.40%
2007-11-23 0 0.455 0.445 0.455 0.435 0.455 1,050,000 457,690 0.4359 0.047 0.046 0.047 0.045 0.047 10,201,467 0.0449 -2.15%
2007-11-22 0 0.465 0.450 0.465 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2007-11-21 0 0.465 0.455 0.465 - - 0 0 - 0.048 0.047 0.048 - - 0 - -1.06%
2007-11-20 0 0.470 0.440 0.470 0.440 0.470 382,500 173,230 0.4529 0.048 0.045 0.048 0.045 0.048 3,716,249 0.0466 0.00%
2007-11-19 0 0.470 0.460 0.470 0.460 0.470 155,887 72,651 0.4660 0.048 0.047 0.048 0.047 0.048 1,514,549 0.0480 0.00%
2007-11-16 0 0.470 0.470 0.480 0.465 0.470 556,000 259,970 0.4676 0.048 0.048 0.049 0.048 0.048 5,401,919 0.0481 0.00%
2007-11-15 0 0.470 0.465 0.470 0.460 0.470 764,250 357,400 0.4676 0.048 0.048 0.048 0.047 0.048 7,425,210 0.0481 3.30%
2007-11-14 0 0.455 0.455 0.470 0.455 0.460 284,000 129,770 0.4569 0.047 0.047 0.048 0.047 0.047 2,759,254 0.0470 0.00%
2007-11-13 0 0.455 0.455 0.480 0.455 0.475 130,000 59,190 0.4553 0.047 0.047 0.049 0.047 0.049 1,263,039 0.0469 -2.15%
2007-11-12 0 0.465 0.475 0.480 0.450 0.470 947,625 433,195 0.4571 0.048 0.049 0.049 0.046 0.048 9,206,824 0.0471 -2.11%
2007-11-09 0 0.475 0.460 0.475 0.455 0.475 321,037 150,249 0.4680 0.049 0.047 0.049 0.047 0.049 3,119,094 0.0482 -1.04%
2007-11-08 0 0.480 0.480 0.485 0.480 0.490 52,000 25,120 0.4831 0.049 0.049 0.050 0.049 0.050 505,215 0.0497 -2.04%
2007-11-07 0 0.490 0.485 0.490 0.480 0.500 564,000 275,710 0.4888 0.050 0.050 0.050 0.049 0.051 5,479,645 0.0503 0.00%
2007-11-06 0 0.490 0.480 0.490 0.470 0.495 2,125,027 1,037,113 0.4880 0.050 0.049 0.050 0.048 0.051 20,646,087 0.0502 3.16%
2007-11-05 0 0.475 0.465 0.475 0.465 0.495 1,235,875 586,683 0.4747 0.049 0.048 0.049 0.048 0.051 12,007,369 0.0489 -3.06%
2007-11-02 0 0.490 0.480 0.490 0.485 0.500 453,000 221,358 0.4886 0.050 0.049 0.050 0.050 0.051 4,401,204 0.0503 0.00%
2007-11-01 0 0.490 0.480 0.490 0.490 0.500 2,064,866 1,021,544 0.4947 0.050 0.049 0.050 0.050 0.051 20,061,582 0.0509 0.00%
2007-10-31 0 0.490 0.485 0.490 0.480 0.495 1,546,162 755,744 0.4888 0.050 0.050 0.050 0.049 0.051 15,022,019 0.0503 2.08%
2007-10-30 0 0.480 0.475 0.485 0.470 0.495 1,670,963 800,263 0.4789 0.049 0.049 0.050 0.048 0.051 16,234,546 0.0493 1.05%
2007-10-29 0 0.475 0.470 0.490 0.435 0.500 4,571,000 2,183,320 0.4776 0.049 0.048 0.050 0.045 0.051 44,410,384 0.0492 5.56%
2007-10-26 0 0.450 0.435 0.450 0.435 0.455 282,499 125,805 0.4453 0.046 0.045 0.046 0.045 0.047 2,744,671 0.0458 0.00%
2007-10-25 0 0.450 0.435 0.450 0.430 0.455 1,632,540 720,014 0.4410 0.046 0.045 0.046 0.044 0.047 15,861,240 0.0454 5.88%
2007-10-24 0 0.425 0.420 0.440 0.420 0.440 262,000 111,330 0.4249 0.044 0.043 0.045 0.043 0.045 2,545,509 0.0437 0.00%
2007-10-23 0 0.425 0.425 0.440 0.425 0.460 152,000 65,460 0.4307 0.044 0.044 0.045 0.044 0.047 1,476,784 0.0443 -1.16%
2007-10-22 0 0.430 0.430 0.435 0.430 0.430 276,000 118,680 0.4300 0.044 0.044 0.045 0.044 0.044 2,681,528 0.0443 0.00%
2007-10-18 0 0.430 0.425 0.430 0.430 0.430 80,000 34,400 0.4300 0.044 0.044 0.044 0.044 0.044 777,255 0.0443 0.00%
2007-10-17 0 0.430 0.430 0.435 0.425 0.460 1,252,048 544,200 0.4346 0.044 0.044 0.045 0.044 0.047 12,164,501 0.0447 0.00%
2007-10-16 0 0.430 0.430 0.440 0.430 0.435 492,552 212,286 0.4310 0.044 0.044 0.045 0.044 0.045 4,785,479 0.0444 -2.27%
2007-10-15 0 0.440 0.440 0.445 0.440 0.445 850,000 376,000 0.4424 0.045 0.045 0.046 0.045 0.046 8,258,330 0.0455 0.00%
2007-10-12 0 0.440 0.435 0.455 0.435 0.440 290,000 126,450 0.4360 0.045 0.045 0.047 0.045 0.045 2,817,548 0.0449 -2.22%
2007-10-11 0 0.450 0.435 0.450 0.435 0.460 602,000 272,590 0.4528 0.046 0.045 0.046 0.045 0.047 5,848,841 0.0466 0.00%
2007-10-10 0 0.450 0.440 0.450 0.440 0.450 952,000 425,360 0.4468 0.046 0.045 0.046 0.045 0.046 9,249,330 0.0460 2.27%
2007-10-09 0 0.440 0.430 0.440 0.420 0.445 586,000 251,250 0.4288 0.045 0.044 0.045 0.043 0.046 5,693,390 0.0441 4.76%
2007-10-08 0 0.420 0.420 0.430 0.420 0.425 1,314,500 553,583 0.4211 0.043 0.043 0.044 0.043 0.044 12,771,265 0.0433 0.00%
2007-10-05 0 0.420 0.420 0.430 0.420 0.430 210,500 88,420 0.4200 0.043 0.043 0.044 0.043 0.044 2,045,151 0.0432 -1.18%
2007-10-04 0 0.425 0.420 0.430 0.420 0.430 420,000 178,600 0.4252 0.044 0.043 0.044 0.043 0.044 4,080,587 0.0438 0.00%
2007-10-03 0 0.425 0.425 0.430 0.420 0.430 759,000 320,530 0.4223 0.044 0.044 0.044 0.043 0.044 7,374,203 0.0435 0.00%
2007-10-02 0 0.425 0.420 0.425 0.420 0.425 482,000 203,190 0.4216 0.044 0.043 0.044 0.043 0.044 4,682,959 0.0434 -1.16%
2007-09-28 0 0.430 0.430 0.435 0.425 0.440 2,540,375 1,102,404 0.4340 0.044 0.044 0.045 0.044 0.045 24,681,477 0.0447 0.00%
2007-09-27 0 0.430 0.430 0.440 0.430 0.440 491,000 211,130 0.4300 0.044 0.044 0.045 0.044 0.045 4,770,400 0.0443 1.18%
2007-09-25 0 0.425 0.425 0.435 0.425 0.440 283,709 122,674 0.4324 0.044 0.044 0.045 0.044 0.045 2,756,427 0.0445 1.19%
2007-09-24 0 0.420 0.415 0.420 0.415 0.430 621,191 260,439 0.4193 0.043 0.043 0.043 0.043 0.044 6,035,294 0.0432 0.00%
2007-09-21 0 0.420 0.420 0.425 0.415 0.420 607,750 253,770 0.4176 0.043 0.043 0.044 0.043 0.043 5,904,706 0.0430 -1.18%
2007-09-20 0 0.425 0.425 0.440 0.425 0.430 200,000 85,500 0.4275 0.044 0.044 0.045 0.044 0.044 1,943,136 0.0440 -1.16%
2007-09-19 0 0.430 0.430 0.445 0.430 0.450 818,000 356,960 0.4364 0.044 0.044 0.046 0.044 0.046 7,947,428 0.0449 0.00%
2007-09-18 0 0.430 0.430 0.440 0.430 0.440 352,500 153,365 0.4351 0.044 0.044 0.045 0.044 0.045 3,424,778 0.0448 -1.15%
2007-09-17 0 0.435 0.435 0.450 0.435 0.450 184,000 80,800 0.4391 0.045 0.045 0.046 0.045 0.046 1,787,686 0.0452 -3.33%
2007-09-14 0 0.450 0.445 0.450 0.440 0.450 409,500 182,700 0.4462 0.046 0.046 0.046 0.045 0.046 3,978,572 0.0459 1.12%
2007-09-13 0 0.445 0.430 0.445 0.425 0.445 230,000 99,370 0.4320 0.046 0.044 0.046 0.044 0.046 2,234,607 0.0445 3.49%
2007-09-12 0 0.430 0.425 0.430 0.425 0.430 102,115 43,509 0.4261 0.044 0.044 0.044 0.044 0.044 992,117 0.0439 0.00%
2007-09-11 0 0.430 0.425 0.430 0.425 0.435 842,000 364,380 0.4328 0.044 0.044 0.044 0.044 0.045 8,180,605 0.0445 0.00%
2007-09-10 0 0.430 0.430 0.435 0.430 0.435 446,000 192,780 0.4322 0.044 0.044 0.045 0.044 0.045 4,333,194 0.0445 -1.15%
2007-09-07 0 0.435 0.435 0.440 0.435 0.435 102,500 44,525 0.4344 0.045 0.045 0.045 0.045 0.045 995,857 0.0447 0.00%
2007-09-06 0 0.435 0.435 0.440 0.435 0.445 227,000 99,775 0.4395 0.045 0.045 0.045 0.045 0.046 2,205,460 0.0452 -1.14%
2007-09-05 0 0.440 0.435 0.440 0.435 0.440 278,957 122,491 0.4391 0.045 0.045 0.045 0.045 0.045 2,710,258 0.0452 0.00%
2007-09-04 0 0.440 0.435 0.440 0.440 0.450 573,000 252,810 0.4412 0.045 0.045 0.045 0.045 0.046 5,567,086 0.0454 -0.00%
2007-09-03 0 0.470 0.465 0.475 0.470 0.475 780,000 368,540 0.4725 0.045 0.045 0.046 0.045 0.046 8,094,930 0.0455 0.00%
2007-08-31 0 0.470 0.460 0.470 0.455 0.470 405,456 189,453 0.4673 0.045 0.044 0.045 0.044 0.045 4,207,869 0.0450 2.17%
2007-08-30 0 0.460 0.460 0.470 0.460 0.475 480,000 222,950 0.4645 0.044 0.044 0.045 0.044 0.046 4,981,495 0.0448 1.10%
2007-08-29 0 0.455 0.450 0.455 0.445 0.455 357,000 161,415 0.4521 0.044 0.043 0.044 0.043 0.044 3,704,987 0.0436 -1.09%
2007-08-28 0 0.460 0.460 0.470 0.455 0.475 1,036,500 484,820 0.4677 0.044 0.044 0.045 0.044 0.046 10,756,917 0.0451 -3.16%
2007-08-27 0 0.475 0.470 0.475 0.475 0.480 1,846,000 881,900 0.4777 0.046 0.045 0.046 0.046 0.046 19,158,001 0.0460 2.15%
2007-08-24 0 0.465 0.450 0.465 0.455 0.465 198,000 91,550 0.4624 0.045 0.043 0.045 0.044 0.045 2,054,867 0.0446 2.20%
2007-08-23 0 0.455 0.455 0.465 0.450 0.470 300,000 138,250 0.4608 0.044 0.044 0.045 0.043 0.045 3,113,435 0.0444 0.00%
2007-08-22 0 0.455 0.450 0.460 0.445 0.455 588,000 263,530 0.4482 0.044 0.043 0.044 0.043 0.044 6,102,332 0.0432 5.81%
2007-08-21 0 0.430 0.430 0.440 0.430 0.450 964,000 424,960 0.4408 0.041 0.041 0.042 0.041 0.043 10,004,503 0.0425 -4.44%
2007-08-20 0 0.450 0.450 0.455 0.430 0.450 1,248,000 549,120 0.4400 0.043 0.043 0.044 0.041 0.043 12,951,888 0.0424 4.65%
2007-08-17 0 0.430 0.430 0.440 0.420 0.435 946,876 403,573 0.4262 0.041 0.041 0.042 0.040 0.042 9,826,788 0.0411 0.00%
2007-08-16 0 0.430 0.430 0.435 0.425 0.455 1,695,288 746,834 0.4405 0.041 0.041 0.042 0.041 0.044 17,593,894 0.0424 -9.47%
2007-08-15 0 0.475 0.465 0.475 0.460 0.475 533,670 246,955 0.4627 0.046 0.045 0.046 0.044 0.046 5,538,489 0.0446 -1.04%
2007-08-14 0 0.480 0.475 0.480 0.475 0.485 290,000 138,470 0.4775 0.046 0.046 0.046 0.046 0.047 3,009,653 0.0460 3.23%
2007-08-13 0 0.465 0.455 0.465 0.460 0.465 105,078 48,564 0.4622 0.045 0.044 0.045 0.044 0.045 1,090,512 0.0445 -1.06%
2007-08-10 0 0.470 0.470 0.475 0.450 0.460 647,525 295,116 0.4558 0.045 0.045 0.046 0.043 0.044 6,720,089 0.0439 -2.08%
2007-08-09 0 0.480 0.480 0.485 0.480 0.490 2,042,848 993,274 0.4862 0.046 0.046 0.047 0.046 0.047 21,200,912 0.0469 1.05%
2007-08-08 0 0.475 0.470 0.475 0.445 0.475 959,390 444,935 0.4638 0.046 0.045 0.046 0.043 0.046 9,956,660 0.0447 6.74%
2007-08-07 0 0.445 0.440 0.445 0.430 0.485 5,104,527 2,303,489 0.4513 0.043 0.042 0.043 0.041 0.047 52,975,370 0.0435 -5.32%
2007-08-06 0 0.470 0.470 0.480 0.470 0.485 1,434,000 684,620 0.4774 0.045 0.045 0.046 0.045 0.047 14,882,217 0.0460 -6.00%
2007-08-03 0 0.500 0.490 0.500 0.485 0.500 1,655,541 813,708 0.4915 0.048 0.047 0.048 0.047 0.048 17,181,395 0.0474 2.04%
2007-08-02 0 0.490 0.485 0.500 0.480 0.520 4,117,500 2,034,585 0.4941 0.047 0.047 0.048 0.046 0.050 42,731,890 0.0476 -3.92%
2007-08-01 0 0.510 0.500 0.510 0.495 0.550 7,076,095 3,607,447 0.5098 0.049 0.048 0.049 0.048 0.053 73,436,530 0.0491 -7.27%
2007-07-31 0 0.550 0.540 0.550 0.520 0.570 9,232,439 5,066,558 0.5488 0.053 0.052 0.053 0.050 0.055 95,815,317 0.0529 3.77%
2007-07-30 0 0.530 0.510 0.530 0.510 0.540 2,476,000 1,289,780 0.5209 0.051 0.049 0.051 0.049 0.052 25,696,214 0.0502 -1.85%
2007-07-27 0 0.540 0.520 0.540 0.520 0.550 3,948,749 2,107,784 0.5338 0.052 0.050 0.052 0.050 0.053 40,980,572 0.0514 -3.57%
2007-07-26 0 0.560 0.540 0.560 0.540 0.580 10,900,944 6,030,404 0.5532 0.054 0.052 0.054 0.052 0.056 113,131,254 0.0533 -5.08%
2007-07-25 0 0.590 0.570 0.590 0.570 0.620 2,290,163 1,348,650 0.5889 0.057 0.055 0.057 0.055 0.060 23,767,576 0.0567 -4.84%
2007-07-24 0 0.620 0.610 0.620 0.610 0.630 902,556 557,461 0.6176 0.060 0.059 0.060 0.059 0.061 9,366,830 0.0595 -1.59%
2007-07-23 0 0.630 0.610 0.630 0.610 0.640 1,876,375 1,170,461 0.6238 0.061 0.059 0.061 0.059 0.062 19,473,236 0.0601 -1.56%
2007-07-20 0 0.640 0.620 0.640 0.620 0.640 1,847,142 1,159,004 0.6275 0.062 0.060 0.062 0.060 0.062 19,169,853 0.0605 0.00%
2007-07-19 0 0.640 0.620 0.640 0.620 0.660 6,981,696 4,474,952 0.6410 0.062 0.060 0.062 0.060 0.064 72,456,846 0.0618 4.92%
2007-07-18 0 0.610 0.600 0.610 0.600 0.620 2,986,404 1,812,488 0.6069 0.059 0.058 0.059 0.058 0.060 30,993,245 0.0585 1.67%
2007-07-17 0 0.600 0.590 0.600 0.590 0.620 3,206,815 1,916,042 0.5975 0.058 0.057 0.058 0.057 0.060 33,280,696 0.0576 0.00%
2007-07-16 0 0.600 0.590 0.600 0.550 0.630 5,160,088 3,061,783 0.5934 0.058 0.057 0.058 0.053 0.061 53,551,988 0.0572 7.14%
2007-07-13 0 0.560 0.550 0.560 0.540 0.560 1,668,538 921,836 0.5525 0.054 0.053 0.054 0.052 0.054 17,316,280 0.0532 0.00%
2007-07-12 0 0.560 0.540 0.560 0.540 0.580 2,436,282 1,351,332 0.5547 0.054 0.052 0.054 0.052 0.056 25,284,016 0.0534 0.00%
2007-07-11 0 0.560 0.550 0.560 0.560 0.570 460,499 258,739 0.5619 0.054 0.053 0.054 0.054 0.055 4,779,112 0.0541 -1.75%
2007-07-10 0 0.570 0.560 0.570 0.550 0.580 1,165,000 654,920 0.5622 0.055 0.054 0.055 0.053 0.056 12,090,504 0.0542 -1.72%
2007-07-09 0 0.580 0.570 0.580 0.530 0.600 3,665,966 2,090,462 0.5702 0.056 0.055 0.056 0.051 0.058 38,045,818 0.0549 9.43%
2007-07-06 0 0.530 0.520 0.530 0.520 0.540 644,000 337,340 0.5238 0.051 0.050 0.051 0.050 0.052 6,683,506 0.0505 -1.85%
2007-07-05 0 0.540 0.520 0.540 0.530 0.550 2,400,000 1,285,600 0.5357 0.052 0.050 0.052 0.051 0.053 24,907,477 0.0516 3.85%
2007-07-04 0 0.520 0.510 0.520 0.510 0.560 4,844,500 2,560,595 0.5286 0.050 0.049 0.050 0.049 0.054 50,276,780 0.0509 -7.14%
2007-07-03 0 0.560 0.540 0.560 0.540 0.570 481,595 264,485 0.5492 0.054 0.052 0.054 0.052 0.055 4,998,048 0.0529 0.00%
2007-06-29 0 0.560 0.540 0.560 0.540 0.570 1,697,500 939,720 0.5536 0.054 0.052 0.054 0.052 0.055 17,616,851 0.0533 0.00%
2007-06-28 0 0.560 0.550 0.560 0.530 0.590 2,263,500 1,263,710 0.5583 0.054 0.053 0.054 0.051 0.057 23,490,864 0.0538 3.70%
2007-06-27 0 0.540 0.520 0.540 0.520 0.540 1,888,000 990,760 0.5248 0.052 0.050 0.052 0.050 0.052 19,593,882 0.0506 -1.82%
2007-06-26 0 0.550 0.530 0.550 0.510 0.550 667,000 352,913 0.5291 0.053 0.051 0.053 0.049 0.053 6,922,203 0.0510 1.85%
2007-06-25 0 0.540 0.520 0.540 0.520 0.570 4,306,000 2,318,915 0.5385 0.052 0.050 0.052 0.050 0.055 44,688,165 0.0519 -5.26%
2007-06-22 0 0.570 0.550 0.570 0.540 0.570 2,881,200 1,598,482 0.5548 0.055 0.053 0.055 0.052 0.055 29,901,426 0.0535 -1.72%
2007-06-21 0 0.580 0.560 0.580 0.560 0.590 2,078,000 1,177,660 0.5667 0.056 0.054 0.056 0.054 0.057 21,565,724 0.0546 0.00%
2007-06-20 0 0.580 0.570 0.580 0.550 0.580 1,273,000 721,880 0.5671 0.056 0.055 0.056 0.053 0.056 13,211,341 0.0546 0.00%
2007-06-18 0 0.580 0.560 0.570 0.520 0.610 4,529,900 2,515,027 0.5552 0.056 0.054 0.055 0.050 0.059 47,011,825 0.0535 -7.94%
2007-06-15 0 0.630 0.610 0.630 0.610 0.630 638,000 396,320 0.6212 0.061 0.059 0.061 0.059 0.061 6,621,238 0.0599 -1.56%
2007-06-14 0 0.640 0.610 0.640 0.620 0.650 1,636,000 1,033,220 0.6316 0.062 0.059 0.062 0.060 0.063 16,978,597 0.0609 -1.54%
2007-06-13 0 0.650 0.630 0.650 0.630 0.660 1,256,500 802,660 0.6388 0.063 0.061 0.063 0.061 0.064 13,040,102 0.0616 -1.52%
2007-06-12 0 0.660 0.650 0.660 0.640 0.720 2,097,500 1,383,830 0.6598 0.064 0.063 0.064 0.062 0.069 21,768,097 0.0636 -1.49%
2007-06-11 0 0.750 0.740 0.750 0.700 0.790 7,343,100 5,476,512 0.7458 0.065 0.064 0.065 0.060 0.068 85,306,946 0.0642 7.14%
2007-06-08 0 0.700 0.680 0.700 0.680 0.710 4,603,500 3,198,305 0.6948 0.060 0.059 0.060 0.059 0.061 53,480,210 0.0598 1.45%
2007-06-07 0 0.690 0.670 0.690 0.630 0.690 3,594,383 2,384,681 0.6634 0.059 0.058 0.059 0.054 0.059 41,757,001 0.0571 6.15%
2007-06-06 0 0.650 0.630 0.650 0.630 0.650 3,978,000 2,541,240 0.6388 0.056 0.054 0.056 0.054 0.056 46,213,593 0.0550 3.17%
2007-06-05 0 0.630 0.620 0.640 0.620 0.660 1,566,800 990,889 0.6324 0.054 0.053 0.055 0.053 0.057 18,201,975 0.0544 -4.55%
2007-06-04 0 0.660 0.660 0.670 0.650 0.680 3,678,000 2,451,810 0.6666 0.057 0.057 0.058 0.056 0.059 42,728,405 0.0574 3.13%
2007-06-01 0 0.640 0.630 0.640 0.620 0.640 2,316,800 1,467,767 0.6335 0.055 0.054 0.055 0.053 0.055 26,914,945 0.0545 3.23%
2007-05-31 0 0.620 0.620 0.630 0.600 0.630 2,837,461 1,758,292 0.6197 0.053 0.053 0.054 0.052 0.054 32,963,617 0.0533 5.08%
2007-05-30 0 0.590 0.590 0.600 0.580 0.600 1,587,000 932,540 0.5876 0.051 0.051 0.052 0.050 0.052 18,436,644 0.0506 -1.67%
2007-05-29 0 0.600 0.590 0.600 0.580 0.600 3,015,500 1,789,565 0.5935 0.052 0.051 0.052 0.050 0.052 35,031,948 0.0511 3.45%
2007-05-28 0 0.580 0.580 0.590 0.550 0.600 7,757,000 4,536,370 0.5848 0.050 0.050 0.051 0.047 0.052 90,115,344 0.0503 -7.94%
2007-05-25 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2007-05-23 0 0.630 0.630 0.640 0.590 0.660 7,679,000 4,899,510 0.6380 0.054 0.054 0.055 0.051 0.057 89,209,195 0.0549 3.28%
2007-05-22 0 0.610 0.590 0.610 0.570 0.620 2,044,000 1,224,740 0.5992 0.053 0.051 0.053 0.049 0.053 23,745,747 0.0516 7.02%
2007-05-21 0 0.570 0.580 0.590 0.550 0.590 445,500 255,295 0.5731 0.049 0.050 0.051 0.047 0.051 5,175,504 0.0493 0.00%
2007-05-18 0 0.570 0.560 0.570 0.560 0.580 391,500 220,940 0.5643 0.049 0.048 0.049 0.048 0.050 4,548,170 0.0486 0.00%
2007-05-17 0 0.570 0.560 0.580 0.560 0.570 658,000 374,660 0.5694 0.049 0.048 0.050 0.048 0.049 7,644,179 0.0490 -1.72%
2007-05-16 0 0.580 0.560 0.580 0.550 0.580 346,000 193,900 0.5604 0.050 0.048 0.050 0.047 0.050 4,019,583 0.0482 5.45%
2007-05-15 0 0.550 0.550 0.560 0.550 0.560 162,000 89,480 0.5523 0.047 0.047 0.048 0.047 0.048 1,882,002 0.0475 -1.79%
2007-05-14 0 0.560 0.550 0.560 0.560 0.570 211,500 118,885 0.5621 0.048 0.047 0.048 0.048 0.049 2,457,058 0.0484 1.82%
2007-05-11 0 0.550 0.540 0.560 0.540 0.560 945,976 517,528 0.5471 0.047 0.046 0.048 0.046 0.048 10,989,681 0.0471 -1.79%
2007-05-10 0 0.560 0.550 0.560 0.550 0.560 582,500 326,160 0.5599 0.048 0.047 0.048 0.047 0.048 6,767,073 0.0482 -1.75%
2007-05-09 0 0.570 0.570 0.580 0.560 0.580 446,000 253,240 0.5678 0.049 0.049 0.050 0.048 0.050 5,181,313 0.0489 3.64%
2007-05-08 0 0.550 0.550 0.560 0.550 0.560 1,114,000 619,860 0.5564 0.047 0.047 0.048 0.047 0.048 12,941,665 0.0479 -1.79%
2007-05-07 0 0.560 0.560 0.580 0.550 0.600 720,000 400,900 0.5568 0.048 0.048 0.050 0.047 0.052 8,364,451 0.0479 1.82%
2007-05-04 0 0.550 0.550 0.560 0.550 0.570 1,714,500 952,385 0.5555 0.047 0.047 0.048 0.047 0.049 19,917,849 0.0478 -3.51%
2007-05-03 0 0.570 0.560 0.570 0.550 0.610 4,383,500 2,530,760 0.5773 0.049 0.048 0.049 0.047 0.053 50,924,405 0.0497 -3.39%
2007-05-02 0 0.590 0.590 0.610 0.520 0.660 14,580,767 8,828,946 0.6055 0.051 0.051 0.053 0.045 0.057 169,389,046 0.0521 11.32%
2007-04-30 0 0.530 0.520 0.530 0.510 0.530 442,500 231,260 0.5226 0.046 0.045 0.046 0.044 0.046 5,140,652 0.0450 1.92%
2007-04-27 0 0.520 0.510 0.520 0.495 0.560 1,158,000 606,600 0.5238 0.045 0.044 0.045 0.043 0.048 13,452,826 0.0451 4.00%
2007-04-26 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.043 0.043 0.044 0.043 0.043 1,161,729 0.0430 1.01%
2007-04-25 0 0.495 0.495 0.510 0.495 0.495 50,000 24,750 0.4950 0.043 0.043 0.044 0.043 0.043 580,865 0.0426 -2.94%
2007-04-24 0 0.510 0.485 0.510 0.490 0.510 42,000 21,020 0.5005 0.044 0.042 0.044 0.042 0.044 487,926 0.0431 4.08%
2007-04-23 0 0.490 0.480 0.510 0.490 0.495 200,000 98,100 0.4905 0.042 0.041 0.044 0.042 0.043 2,323,459 0.0422 -2.00%
2007-04-20 0 0.500 0.500 0.510 0.500 0.510 64,000 32,340 0.5053 0.043 0.043 0.044 0.043 0.044 743,507 0.0435 0.00%
2007-04-19 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.043 0.043 0.044 0.043 0.043 1,394,075 0.0430 0.00%
2007-04-18 0 0.500 0.470 0.500 0.500 0.500 310,000 155,000 0.5000 0.043 0.040 0.043 0.043 0.043 3,601,361 0.0430 0.00%
2007-04-17 0 0.500 0.500 0.510 0.495 0.510 160,000 80,150 0.5009 0.043 0.043 0.044 0.043 0.044 1,858,767 0.0431 0.00%
2007-04-16 0 0.500 0.500 0.510 0.500 0.500 81,000 40,483 0.4998 0.043 0.043 0.044 0.043 0.043 941,001 0.0430 -1.96%
2007-04-13 0 0.510 0.490 0.510 0.510 0.510 2,250 1,148 0.5102 0.044 0.042 0.044 0.044 0.044 26,139 0.0439 2.00%
2007-04-12 0 0.500 0.500 0.520 0.500 0.520 130,000 65,700 0.5054 0.043 0.043 0.045 0.043 0.045 1,510,248 0.0435 -3.85%
2007-04-11 0 0.520 0.490 0.520 0.520 0.520 220,000 114,400 0.5200 0.045 0.042 0.045 0.045 0.045 2,555,805 0.0448 7.22%
2007-04-10 0 0.485 0.485 0.500 0.475 0.480 92,250 43,790 0.4747 0.042 0.042 0.043 0.041 0.041 1,071,695 0.0409 1.04%
2007-04-04 0 0.480 0.480 0.510 0.475 0.480 27,000 12,920 0.4785 0.041 0.041 0.044 0.041 0.041 313,667 0.0412 -2.04%
2007-04-03 0 0.490 0.490 0.500 0.490 0.490 34,000 16,660 0.4900 0.042 0.042 0.043 0.042 0.042 394,988 0.0422 0.00%
2007-04-02 0 0.490 0.490 0.510 0.485 0.500 158,000 77,878 0.4929 0.042 0.042 0.044 0.042 0.043 1,835,532 0.0424 0.00%
2007-03-30 0 0.490 0.490 0.510 0.490 0.500 104,500 52,105 0.4986 0.042 0.042 0.044 0.042 0.043 1,214,007 0.0429 0.00%
2007-03-29 0 0.490 0.490 0.495 0.490 0.490 25,000 12,230 0.4892 0.042 0.042 0.043 0.042 0.042 290,432 0.0421 -2.00%
2007-03-28 0 0.500 0.490 0.500 0.500 0.500 392,000 195,930 0.4998 0.043 0.042 0.043 0.043 0.043 4,553,979 0.0430 0.00%
2007-03-27 0 0.500 0.500 0.510 0.500 0.500 228,000 114,000 0.5000 0.043 0.043 0.044 0.043 0.043 2,648,743 0.0430 -1.96%
2007-03-26 0 0.510 0.490 0.510 0.510 0.510 12,000 6,120 0.5100 0.044 0.042 0.044 0.044 0.044 139,408 0.0439 0.00%
2007-03-23 0 0.510 0.510 0.520 0.500 0.510 378,000 190,880 0.5050 0.044 0.044 0.045 0.043 0.044 4,391,337 0.0435 0.00%
2007-03-22 0 0.510 0.510 0.520 0.500 0.520 421,500 213,855 0.5074 0.044 0.044 0.045 0.043 0.045 4,896,689 0.0437 2.00%
2007-03-21 0 0.500 0.490 0.500 0.500 0.500 450,000 225,000 0.5000 0.043 0.042 0.043 0.043 0.043 5,227,782 0.0430 0.00%
2007-03-20 0 0.500 0.490 0.510 0.500 0.500 270,000 135,000 0.5000 0.043 0.042 0.044 0.043 0.043 3,136,669 0.0430 0.00%
2007-03-19 0 0.500 0.500 0.510 0.500 0.500 754,000 377,000 0.5000 0.043 0.043 0.044 0.043 0.043 8,759,439 0.0430 0.00%
2007-03-16 0 0.500 0.495 0.510 0.495 0.510 350,500 175,390 0.5004 0.043 0.043 0.044 0.043 0.044 4,071,861 0.0431 0.00%
2007-03-15 0 0.500 0.500 0.510 0.490 0.500 2,722,500 1,346,213 0.4945 0.043 0.043 0.044 0.042 0.043 31,628,081 0.0426 6.38%
2007-03-14 0 0.470 0.460 0.480 0.470 0.470 28,000 13,160 0.4700 0.040 0.040 0.041 0.040 0.040 325,284 0.0405 -2.08%
2007-03-13 0 0.480 0.480 0.490 0.480 0.480 92,000 44,160 0.4800 0.041 0.041 0.042 0.041 0.041 1,068,791 0.0413 0.00%
2007-03-12 0 0.480 0.470 0.480 0.480 0.490 700,000 339,000 0.4843 0.041 0.040 0.041 0.041 0.042 8,132,105 0.0417 -1.03%
2007-03-09 0 0.485 0.470 0.485 0.480 0.500 200,000 98,800 0.4940 0.042 0.040 0.042 0.041 0.043 2,323,459 0.0425 6.59%
2007-03-08 0 0.455 0.455 0.485 - - 1,000 435 0.4350 0.039 0.039 0.042 - - 11,617 0.0374 0.00%
2007-03-07 0 0.455 0.455 0.460 0.455 0.460 200,500 91,720 0.4575 0.039 0.039 0.040 0.039 0.040 2,329,267 0.0394 0.00%
2007-03-06 0 0.455 0.455 0.470 0.455 0.455 314,000 142,870 0.4550 0.039 0.039 0.040 0.039 0.039 3,647,830 0.0392 1.11%
2007-03-05 0 0.450 0.435 0.450 0.430 0.450 440,000 197,300 0.4484 0.039 0.037 0.039 0.037 0.039 5,111,609 0.0386 0.00%
2007-03-02 0 0.450 0.450 0.460 0.440 0.460 550,000 246,650 0.4485 0.039 0.039 0.040 0.038 0.040 6,389,511 0.0386 -1.10%
2007-03-01 0 0.455 0.455 0.465 0.450 0.485 1,101,000 512,910 0.4659 0.039 0.039 0.040 0.039 0.042 12,790,640 0.0401 -3.19%
2007-02-28 0 0.470 0.460 0.480 0.470 0.470 212,500 99,865 0.4700 0.040 0.040 0.041 0.040 0.040 2,468,675 0.0405 -4.08%
2007-02-27 0 0.490 0.470 0.490 0.470 0.495 1,280,000 623,890 0.4874 0.042 0.040 0.042 0.040 0.043 14,870,135 0.0420 0.00%
2007-02-26 0 0.490 0.485 0.495 0.485 0.490 620,000 303,780 0.4900 0.042 0.042 0.043 0.042 0.042 7,202,722 0.0422 -1.01%
2007-02-23 0 0.495 0.490 0.500 0.485 0.500 875,000 430,150 0.4916 0.043 0.042 0.043 0.042 0.043 10,165,132 0.0423 3.13%
2007-02-22 0 0.480 0.475 0.485 0.470 0.485 760,000 360,750 0.4747 0.041 0.041 0.042 0.040 0.042 8,829,143 0.0409 1.05%
2007-02-21 0 0.475 0.470 0.480 0.465 0.475 412,500 194,385 0.4712 0.041 0.040 0.041 0.040 0.041 4,792,133 0.0406 3.26%
2007-02-16 0 0.460 0.460 0.480 0.455 0.460 150,000 68,900 0.4593 0.040 0.040 0.041 0.039 0.040 1,742,594 0.0395 0.00%
2007-02-15 0 0.460 0.455 0.490 0.460 0.495 130,000 60,850 0.4681 0.040 0.039 0.042 0.040 0.043 1,510,248 0.0403 1.10%
2007-02-14 0 0.455 0.450 0.490 0.455 0.455 24,000 10,920 0.4550 0.039 0.039 0.042 0.039 0.039 278,815 0.0392 -1.09%
2007-02-13 0 0.460 0.460 0.470 0.460 0.480 120,000 57,200 0.4767 0.040 0.040 0.040 0.040 0.041 1,394,075 0.0410 -2.13%
2007-02-12 0 0.470 0.455 0.470 0.460 0.470 154,000 71,840 0.4665 0.040 0.039 0.040 0.040 0.040 1,789,063 0.0402 0.00%
2007-02-09 0 0.470 0.450 0.470 0.460 0.470 170,000 79,400 0.4671 0.040 0.039 0.040 0.040 0.040 1,974,940 0.0402 2.17%
2007-02-08 0 0.460 0.450 0.470 0.460 0.460 102,000 46,920 0.4600 0.040 0.039 0.040 0.040 0.040 1,184,964 0.0396 -2.13%
2007-02-07 0 0.470 0.460 0.470 0.470 0.470 30,000 14,100 0.4700 0.040 0.040 0.040 0.040 0.040 348,519 0.0405 3.30%
2007-02-06 0 0.455 0.455 0.475 0.455 0.455 32,000 14,560 0.4550 0.039 0.039 0.041 0.039 0.039 371,753 0.0392 -5.21%
2007-02-05 0 0.480 0.455 0.480 0.450 0.495 212,000 98,850 0.4663 0.041 0.039 0.041 0.039 0.043 2,462,866 0.0401 7.87%
2007-02-02 0 0.445 0.445 0.460 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2007-02-01 0 0.445 0.445 0.470 0.445 0.445 30,000 13,350 0.4450 0.038 0.038 0.040 0.038 0.038 348,519 0.0383 -1.11%
2007-01-31 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.039 0.039 0.041 0.039 0.039 116,173 0.0387 -5.26%
2007-01-30 0 0.475 0.455 0.475 0.445 0.480 169,094 76,203 0.4507 0.041 0.039 0.041 0.038 0.041 1,964,415 0.0388 6.74%
2007-01-29 0 0.445 0.445 0.460 0.445 0.460 160,000 72,100 0.4506 0.038 0.038 0.040 0.038 0.040 1,858,767 0.0388 1.14%
2007-01-26 0 0.440 0.440 0.465 0.440 0.440 40,000 17,600 0.4400 0.038 0.038 0.040 0.038 0.038 464,692 0.0379 -1.12%
2007-01-25 0 0.445 0.445 0.465 0.440 0.440 25,000 10,985 0.4394 0.038 0.038 0.040 0.038 0.038 290,432 0.0378 -1.11%
2007-01-24 0 0.450 0.450 0.470 0.450 0.470 344,000 156,800 0.4558 0.039 0.039 0.040 0.039 0.040 3,996,349 0.0392 0.00%
2007-01-23 0 0.450 0.445 0.460 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
2007-01-22 0 0.450 0.450 0.470 0.450 0.450 155,000 69,730 0.4499 0.039 0.039 0.040 0.039 0.039 1,800,680 0.0387 2.27%
2007-01-19 0 0.450 0.445 0.450 0.445 0.450 362,500 163,053 0.4498 0.038 0.037 0.038 0.037 0.038 4,306,979 0.0379 0.00%
2007-01-18 0 0.450 0.450 0.520 0.450 0.450 5,000 2,230 0.4460 0.038 0.038 0.044 0.038 0.038 59,407 0.0375 0.00%
2007-01-17 0 0.450 0.450 0.455 0.450 0.455 380,976 172,925 0.4539 0.038 0.038 0.038 0.038 0.038 4,526,499 0.0382 0.00%
2007-01-16 0 0.450 0.450 0.470 0.445 0.460 194,000 87,900 0.4531 0.038 0.038 0.040 0.037 0.039 2,304,977 0.0381 -1.10%
2007-01-15 0 0.455 0.445 0.460 0.455 0.455 30,500 13,870 0.4548 0.038 0.037 0.039 0.038 0.038 362,380 0.0383 2.25%
2007-01-12 0 0.445 0.445 0.460 0.445 0.445 25,000 11,108 0.4443 0.037 0.037 0.039 0.037 0.037 297,033 0.0374 -3.26%
2007-01-11 0 0.460 0.450 0.460 0.440 0.460 262,500 119,455 0.4551 0.039 0.038 0.039 0.037 0.039 3,118,847 0.0383 0.00%
2007-01-10 0 0.460 0.450 0.460 0.445 0.460 201,500 92,525 0.4592 0.039 0.038 0.039 0.037 0.039 2,394,087 0.0386 1.10%
2007-01-09 0 0.455 0.440 0.455 0.455 0.455 22,000 10,010 0.4550 0.038 0.037 0.038 0.038 0.038 261,389 0.0383 4.60%
2007-01-08 0 0.435 0.435 0.460 0.435 0.460 38,500 17,240 0.4478 0.037 0.037 0.039 0.037 0.039 457,431 0.0377 -4.40%
2007-01-05 0 0.455 0.430 0.460 0.450 0.455 100,000 45,040 0.4504 0.038 0.036 0.039 0.038 0.038 1,188,132 0.0379 4.60%
2007-01-04 0 0.435 0.435 0.445 0.430 0.455 352,000 154,520 0.4390 0.037 0.037 0.037 0.036 0.038 4,182,226 0.0369 -3.33%
2007-01-03 0 0.450 0.435 0.460 0.430 0.450 596,500 258,255 0.4330 0.038 0.037 0.039 0.036 0.038 7,087,209 0.0364 2.27%
2007-01-02 0 0.440 0.440 0.470 0.440 0.440 12,500 5,490 0.4392 0.037 0.037 0.040 0.037 0.037 148,517 0.0370 0.00%
2006-12-29 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.037 0.037 0.038 0.037 0.037 1,188,132 0.0370 0.00%
2006-12-28 0 0.440 0.440 0.455 0.440 0.440 29,000 12,748 0.4396 0.037 0.037 0.038 0.037 0.037 344,558 0.0370 -2.22%
2006-12-27 0 0.450 0.445 0.450 0.440 0.450 280,000 123,413 0.4408 0.038 0.037 0.038 0.037 0.038 3,326,770 0.0371 2.27%
2006-12-22 0 0.440 0.440 0.450 0.435 0.450 237,500 104,733 0.4410 0.037 0.037 0.038 0.037 0.038 2,821,814 0.0371 -3.30%
2006-12-21 0 0.455 0.455 0.475 0.455 0.495 312,500 143,880 0.4604 0.038 0.038 0.040 0.038 0.042 3,712,913 0.0388 1.11%
2006-12-20 0 0.450 0.450 0.460 0.450 0.450 230,000 103,500 0.4500 0.038 0.038 0.039 0.038 0.038 2,732,704 0.0379 0.00%
2006-12-19 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.038 0.038 0.039 0.038 0.038 1,188,132 0.0379 0.00%
2006-12-18 0 0.450 0.450 0.470 0.450 0.450 200,000 90,000 0.4500 0.038 0.038 0.040 0.038 0.038 2,376,265 0.0379 0.00%
2006-12-15 0 0.450 0.450 0.495 0.450 0.450 30,000 13,500 0.4500 0.038 0.038 0.042 0.038 0.038 356,440 0.0379 0.00%
2006-12-14 0 0.450 0.450 0.480 0.450 0.450 40,000 17,990 0.4498 0.038 0.038 0.040 0.038 0.038 475,253 0.0379 0.00%
2006-12-13 0 0.450 0.450 0.475 0.450 0.450 10,000 4,500 0.4500 0.038 0.038 0.040 0.038 0.038 118,813 0.0379 -2.17%
2006-12-12 0 0.460 0.460 0.475 0.455 0.455 38,000 17,290 0.4550 0.039 0.039 0.040 0.038 0.038 451,490 0.0383 1.10%
2006-12-11 0 0.455 0.455 0.465 0.455 0.465 258,000 117,470 0.4553 0.038 0.038 0.039 0.038 0.039 3,065,381 0.0383 -2.15%
2006-12-08 0 0.465 0.455 0.465 0.465 0.465 100,000 46,500 0.4650 0.039 0.038 0.039 0.039 0.039 1,188,132 0.0391 1.09%
2006-12-07 0 0.460 0.460 0.465 0.455 0.460 198,000 90,930 0.4592 0.039 0.039 0.039 0.038 0.039 2,352,502 0.0387 3.37%
2006-12-06 0 0.445 0.445 0.460 0.440 0.455 60,000 26,950 0.4492 0.037 0.037 0.039 0.037 0.038 712,879 0.0378 -2.20%
2006-12-05 0 0.455 0.445 0.455 0.455 0.455 30,000 13,650 0.4550 0.038 0.037 0.038 0.038 0.038 356,440 0.0383 -1.09%
2006-12-04 0 0.460 0.445 0.460 0.460 0.465 22,500 10,383 0.4615 0.039 0.037 0.039 0.039 0.039 267,330 0.0388 2.22%
2006-12-01 0 0.450 0.440 0.460 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
2006-11-30 0 0.450 0.445 0.460 0.450 0.450 80,000 36,000 0.4500 0.038 0.037 0.039 0.038 0.038 950,506 0.0379 1.12%
2006-11-29 0 0.445 0.440 0.470 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2006-11-28 0 0.445 0.445 0.480 0.440 0.445 322,000 142,680 0.4431 0.037 0.037 0.040 0.037 0.037 3,825,786 0.0373 0.00%
2006-11-27 0 0.445 0.445 0.450 0.445 0.445 291,500 129,695 0.4449 0.037 0.037 0.038 0.037 0.037 3,463,406 0.0374 -2.20%
2006-11-24 0 0.455 0.455 0.465 0.455 0.455 146,500 66,653 0.4550 0.038 0.038 0.039 0.038 0.038 1,740,614 0.0383 -2.15%
2006-11-23 0 0.465 0.455 0.465 0.445 0.470 319,500 149,243 0.4671 0.039 0.038 0.039 0.037 0.040 3,796,083 0.0393 1.09%
2006-11-22 0 0.460 0.460 0.475 0.450 0.480 272,500 130,145 0.4776 0.039 0.039 0.040 0.038 0.040 3,237,660 0.0402 -2.13%
2006-11-21 0 0.470 0.455 0.480 0.470 0.470 280,000 131,600 0.4700 0.040 0.038 0.040 0.040 0.040 3,326,770 0.0396 0.00%
2006-11-20 0 0.470 0.450 0.470 0.445 0.470 492,000 231,190 0.4699 0.040 0.038 0.040 0.037 0.040 5,845,611 0.0395 3.30%
2006-11-17 0 0.455 0.455 0.470 0.440 0.445 142,500 63,313 0.4443 0.038 0.038 0.040 0.037 0.037 1,693,088 0.0374 1.11%
2006-11-16 0 0.450 0.450 0.490 0.450 0.455 76,500 34,765 0.4544 0.038 0.038 0.041 0.038 0.038 908,921 0.0382 -1.10%
2006-11-15 0 0.455 0.455 0.460 0.455 0.455 48,500 22,058 0.4548 0.038 0.038 0.039 0.038 0.038 576,244 0.0383 -1.09%
2006-11-14 0 0.460 0.455 0.470 0.460 0.460 100,000 46,000 0.4600 0.039 0.038 0.040 0.039 0.039 1,188,132 0.0387 -2.13%
2006-11-13 0 0.470 0.455 0.470 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2006-11-10 0 0.470 0.465 0.470 0.450 0.485 862,500 408,058 0.4731 0.040 0.039 0.040 0.038 0.041 10,247,641 0.0398 2.17%
2006-11-09 0 0.460 0.460 0.465 0.450 0.460 343,500 154,940 0.4511 0.039 0.039 0.039 0.038 0.039 4,081,234 0.0380 3.37%
2006-11-08 0 0.445 0.440 0.450 0.445 0.445 422,000 187,790 0.4450 0.037 0.037 0.038 0.037 0.037 5,013,918 0.0375 1.14%
2006-11-07 0 0.440 0.440 0.445 0.440 0.445 130,500 57,630 0.4416 0.037 0.037 0.037 0.037 0.037 1,550,513 0.0372 -1.12%
2006-11-06 0 0.445 0.440 0.445 0.440 0.445 223,000 98,440 0.4414 0.037 0.037 0.037 0.037 0.037 2,649,535 0.0372 2.30%
2006-11-03 0 0.435 0.435 0.445 0.435 0.440 366,000 160,010 0.4372 0.037 0.037 0.037 0.037 0.037 4,348,564 0.0368 0.00%
2006-11-02 0 0.435 0.435 0.450 0.435 0.440 200,000 87,250 0.4363 0.037 0.037 0.038 0.037 0.037 2,376,265 0.0367 0.00%
2006-11-01 0 0.435 0.435 0.445 0.435 0.445 256,000 112,970 0.4413 0.037 0.037 0.037 0.037 0.037 3,041,619 0.0371 -2.25%
2006-10-31 0 0.445 0.445 0.450 - - 1,001,000 450,450 0.4500 0.037 0.037 0.038 - - 11,893,204 0.0379 1.14%
2006-10-27 0 0.440 0.440 0.450 0.440 0.445 213,000 94,223 0.4424 0.037 0.037 0.038 0.037 0.037 2,530,722 0.0372 -1.12%
2006-10-26 0 0.445 0.445 0.450 0.445 0.445 55,500 24,668 0.4445 0.037 0.037 0.038 0.037 0.037 659,413 0.0374 0.00%
2006-10-25 0 0.445 0.445 0.470 0.440 0.450 1,614,000 723,480 0.4483 0.037 0.037 0.040 0.037 0.038 19,176,455 0.0377 0.00%
2006-10-24 0 0.445 0.445 0.455 0.445 0.450 5,000 2,220 0.4440 0.037 0.037 0.038 0.037 0.038 59,407 0.0374 -3.26%
2006-10-23 0 0.460 0.445 0.460 0.445 0.460 250,000 112,550 0.4502 0.039 0.037 0.039 0.037 0.039 2,970,331 0.0379 4.55%
2006-10-20 0 0.440 0.430 0.440 0.440 0.445 134,000 59,130 0.4413 0.037 0.036 0.037 0.037 0.037 1,592,097 0.0371 -2.22%
2006-10-19 0 0.450 0.450 0.460 0.430 0.450 871,500 390,335 0.4479 0.038 0.038 0.039 0.036 0.038 10,354,573 0.0377 0.00%
2006-10-18 0 0.450 0.450 0.455 0.440 0.450 91,500 40,978 0.4478 0.038 0.038 0.038 0.037 0.038 1,087,141 0.0377 2.27%
2006-10-17 0 0.440 0.440 0.455 0.435 0.435 110,000 49,350 0.4486 0.037 0.037 0.038 0.037 0.037 1,306,945 0.0378 -3.30%
2006-10-16 0 0.455 0.440 0.455 0.430 0.455 264,500 118,750 0.4490 0.038 0.037 0.038 0.036 0.038 3,142,610 0.0378 1.11%
2006-10-13 0 0.450 0.430 0.450 0.450 0.450 896,000 403,200 0.4500 0.038 0.036 0.038 0.038 0.038 10,645,665 0.0379 -1.10%
2006-10-12 0 0.455 0.455 0.470 0.455 0.455 47,000 21,370 0.4547 0.038 0.038 0.040 0.038 0.038 558,422 0.0383 1.11%
2006-10-11 0 0.450 0.450 0.460 0.450 0.450 12,500 5,615 0.4492 0.038 0.038 0.039 0.038 0.038 148,517 0.0378 -2.17%
2006-10-10 0 0.460 0.460 0.470 0.460 0.460 150,000 69,000 0.4600 0.039 0.039 0.040 0.039 0.039 1,782,198 0.0387 0.00%
2006-10-09 0 0.460 0.455 0.465 0.455 0.460 190,000 87,200 0.4589 0.039 0.038 0.039 0.038 0.039 2,257,451 0.0386 0.00%
2006-10-06 0 0.460 0.460 0.470 0.450 0.460 570,000 261,050 0.4580 0.039 0.039 0.040 0.038 0.039 6,772,354 0.0385 0.00%
2006-10-05 0 0.460 0.450 0.460 0.450 0.460 366,500 166,558 0.4545 0.039 0.038 0.039 0.038 0.039 4,354,505 0.0382 2.22%
2006-10-04 0 0.450 0.450 0.460 0.450 0.450 370,000 167,770 0.4534 0.038 0.038 0.039 0.038 0.038 4,396,089 0.0382 -2.17%
2006-10-03 0 0.460 0.450 0.460 0.450 0.460 100,500 45,755 0.4553 0.039 0.038 0.039 0.038 0.039 1,194,073 0.0383 2.22%
2006-09-29 0 0.450 0.450 0.460 0.450 0.450 22,000 9,900 0.4500 0.038 0.038 0.039 0.038 0.038 261,389 0.0379 0.00%
2006-09-28 0 0.450 0.450 0.480 0.450 0.450 40,000 18,000 0.4500 0.038 0.038 0.040 0.038 0.038 475,253 0.0379 0.00%
2006-09-27 0 0.450 0.450 0.460 0.450 0.455 64,500 29,310 0.4544 0.038 0.038 0.039 0.038 0.038 766,345 0.0382 -1.10%
2006-09-26 0 0.455 0.455 0.460 0.455 0.455 770,000 350,350 0.4550 0.038 0.038 0.039 0.038 0.038 9,148,618 0.0383 -1.09%
2006-09-25 0 0.460 0.455 0.460 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2006-09-22 0 0.460 0.455 0.460 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2006-09-21 0 0.460 0.460 0.465 0.460 0.460 236,500 108,780 0.4600 0.039 0.039 0.039 0.039 0.039 2,809,933 0.0387 -1.08%
2006-09-20 0 0.465 0.460 0.470 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2006-09-19 0 0.465 0.465 0.470 0.465 0.465 910,000 423,150 0.4650 0.039 0.039 0.040 0.039 0.039 10,812,004 0.0391 0.00%
2006-09-18 0 0.465 0.465 0.470 0.465 0.470 784,000 365,360 0.4660 0.039 0.039 0.040 0.039 0.040 9,314,957 0.0392 1.09%
2006-09-15 0 0.460 0.460 0.465 0.455 0.460 272,000 125,020 0.4596 0.039 0.039 0.039 0.038 0.039 3,231,720 0.0387 0.00%
2006-09-14 0 0.460 0.460 0.465 0.455 0.455 95,000 43,205 0.4548 0.039 0.039 0.039 0.038 0.038 1,128,726 0.0383 0.00%
2006-09-13 0 0.460 0.460 0.470 0.460 0.460 153,500 70,610 0.4600 0.039 0.039 0.040 0.039 0.039 1,823,783 0.0387 -1.08%
2006-09-12 0 0.465 0.455 0.465 0.460 0.465 516,000 237,590 0.4604 0.039 0.038 0.039 0.039 0.039 6,130,762 0.0388 1.09%
2006-09-11 0 0.460 0.455 0.460 0.460 0.460 100,000 46,000 0.4600 0.039 0.038 0.039 0.039 0.039 1,188,132 0.0387 -2.13%
2006-09-08 0 0.470 0.460 0.470 0.460 0.470 350,000 163,000 0.4657 0.040 0.039 0.040 0.039 0.040 4,158,463 0.0392 2.17%
2006-09-07 0 0.460 0.460 0.470 0.455 0.460 588,000 268,480 0.4566 0.039 0.039 0.040 0.038 0.039 6,986,218 0.0384 0.00%
2006-09-06 0 0.460 0.455 0.465 0.460 0.465 360,000 166,100 0.4614 0.039 0.038 0.039 0.039 0.039 4,277,276 0.0388 0.00%
2006-09-05 0 0.460 0.460 0.465 0.460 0.465 414,000 191,490 0.4625 0.039 0.039 0.039 0.039 0.039 4,918,868 0.0389 -2.13%
2006-09-04 0 0.470 0.465 0.470 0.470 0.480 360,500 170,568 0.4731 0.040 0.039 0.040 0.040 0.040 4,283,217 0.0398 -2.08%
2006-09-01 0 0.480 0.475 0.480 0.460 0.480 699,500 344,310 0.4922 0.040 0.040 0.040 0.039 0.040 8,310,985 0.0414 -0.00%
2006-08-31 0 0.510 0.500 0.510 0.495 0.510 826,000 411,620 0.4983 0.040 0.040 0.040 0.039 0.040 10,427,346 0.0395 3.03%
2006-08-30 0 0.495 0.495 0.500 0.495 0.500 314,000 155,630 0.4956 0.039 0.039 0.040 0.039 0.040 3,963,906 0.0393 0.00%
2006-08-29 0 0.495 0.495 0.500 0.495 0.500 120,000 59,500 0.4958 0.039 0.039 0.040 0.039 0.040 1,514,869 0.0393 -1.00%
2006-08-28 0 0.500 0.490 0.500 0.490 0.500 147,000 72,710 0.4946 0.040 0.039 0.040 0.039 0.040 1,855,714 0.0392 0.00%
2006-08-25 0 0.500 0.500 0.510 0.495 0.495 24,000 11,880 0.4950 0.040 0.040 0.040 0.039 0.039 302,974 0.0392 0.00%
2006-08-24 0 0.500 0.495 0.500 0.490 0.510 395,000 198,870 0.5035 0.040 0.039 0.040 0.039 0.040 4,986,443 0.0399 0.00%
2006-08-23 0 0.500 0.500 0.510 0.500 0.510 596,000 298,020 0.5000 0.040 0.040 0.040 0.040 0.040 7,523,848 0.0396 1.01%
2006-08-22 0 0.495 0.495 0.500 0.495 0.495 400,000 198,000 0.4950 0.039 0.039 0.040 0.039 0.039 5,049,562 0.0392 1.02%
2006-08-21 0 0.490 0.485 0.500 0.490 0.490 625,000 306,220 0.4900 0.039 0.038 0.040 0.039 0.039 7,889,941 0.0388 -1.01%
2006-08-18 0 0.495 0.495 0.500 0.490 0.495 555,500 272,550 0.4906 0.039 0.039 0.040 0.039 0.039 7,012,579 0.0389 0.00%
2006-08-17 0 0.495 0.490 0.500 0.490 0.495 321,000 158,770 0.4946 0.039 0.039 0.040 0.039 0.039 4,052,274 0.0392 0.00%
2006-08-16 0 0.495 0.495 0.500 0.490 0.495 660,500 326,698 0.4946 0.039 0.039 0.040 0.039 0.039 8,338,089 0.0392 0.00%
2006-08-15 0 0.495 0.485 0.495 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2006-08-14 0 0.495 0.490 0.500 0.485 0.495 252,500 123,475 0.4890 0.039 0.039 0.040 0.038 0.039 3,187,536 0.0387 1.02%
2006-08-11 0 0.490 0.485 0.495 0.490 0.495 590,500 292,038 0.4946 0.039 0.038 0.039 0.039 0.039 7,454,416 0.0392 -1.01%
2006-08-10 0 0.495 0.490 0.495 0.480 0.500 884,000 431,970 0.4887 0.039 0.039 0.039 0.038 0.040 11,159,532 0.0387 2.06%
2006-08-09 0 0.485 0.480 0.485 0.480 0.485 176,000 85,160 0.4839 0.038 0.038 0.038 0.038 0.038 2,221,807 0.0383 1.04%
2006-08-08 0 0.480 0.480 0.485 0.480 0.485 770,000 371,350 0.4823 0.038 0.038 0.038 0.038 0.038 9,720,407 0.0382 -1.03%
2006-08-07 0 0.485 0.480 0.485 0.480 0.485 812,000 393,710 0.4849 0.038 0.038 0.038 0.038 0.038 10,250,611 0.0384 0.00%
2006-08-04 0 0.485 0.480 0.490 0.485 0.485 1,020,000 494,700 0.4850 0.038 0.038 0.039 0.038 0.038 12,876,383 0.0384 0.00%
2006-08-03 0 0.485 0.485 0.490 0.485 0.490 1,920,000 939,500 0.4893 0.038 0.038 0.039 0.038 0.039 24,237,898 0.0388 0.00%
2006-08-02 0 0.485 0.485 0.490 0.485 0.490 320,000 156,300 0.4884 0.038 0.038 0.039 0.038 0.039 4,039,650 0.0387 -1.02%
2006-08-01 0 0.490 0.490 0.495 0.490 0.490 1,132,000 554,680 0.4900 0.039 0.039 0.039 0.039 0.039 14,290,261 0.0388 0.00%
2006-07-31 0 0.490 0.490 0.495 0.490 0.500 150,000 74,040 0.4936 0.039 0.039 0.039 0.039 0.040 1,893,586 0.0391 -1.01%
2006-07-28 0 0.495 0.490 0.495 0.490 0.495 802,000 396,060 0.4938 0.039 0.039 0.039 0.039 0.039 10,124,372 0.0391 0.00%
2006-07-27 0 0.495 0.495 0.500 0.485 0.495 1,180,000 582,600 0.4937 0.039 0.039 0.040 0.038 0.039 14,896,208 0.0391 0.00%
2006-07-26 0 0.495 0.490 0.500 0.490 0.495 860,500 425,390 0.4944 0.039 0.039 0.040 0.039 0.039 10,862,871 0.0392 3.13%
2006-07-25 0 0.480 0.480 0.495 0.480 0.530 8,646,000 4,282,330 0.4953 0.038 0.038 0.039 0.038 0.042 109,146,285 0.0392 -12.73%
2006-07-24 0 0.550 0.550 0.560 0.530 0.550 2,210,000 1,197,940 0.5421 0.044 0.044 0.044 0.042 0.044 27,898,831 0.0429 3.77%
2006-07-21 0 0.530 0.530 0.540 0.530 0.540 115,000 61,410 0.5340 0.042 0.042 0.043 0.042 0.043 1,451,749 0.0423 0.00%
2006-07-20 0 0.530 0.530 0.550 0.530 0.550 610,000 332,040 0.5443 0.042 0.042 0.044 0.042 0.044 7,700,582 0.0431 -3.64%
2006-07-19 0 0.550 0.530 0.550 0.520 0.550 524,000 278,620 0.5317 0.044 0.042 0.044 0.041 0.044 6,614,926 0.0421 5.77%
2006-07-18 0 0.520 0.520 0.530 0.520 0.520 192,500 100,100 0.5200 0.041 0.041 0.042 0.041 0.041 2,430,102 0.0412 0.00%
2006-07-17 0 0.520 0.510 0.530 0.520 0.520 260,500 135,445 0.5199 0.041 0.040 0.042 0.041 0.041 3,288,527 0.0412 0.00%
2006-07-14 0 0.520 0.520 0.530 0.520 0.520 1,450,000 754,000 0.5200 0.041 0.041 0.042 0.041 0.041 18,304,663 0.0412 0.00%
2006-07-13 0 0.520 0.520 0.530 0.510 0.530 1,382,000 715,920 0.5180 0.041 0.041 0.042 0.040 0.042 17,446,237 0.0410 0.00%
2006-07-12 0 0.520 0.510 0.520 0.500 0.520 884,500 456,680 0.5163 0.041 0.040 0.041 0.040 0.041 11,165,844 0.0409 0.00%
2006-07-11 0 0.520 0.510 0.520 0.510 0.520 196,000 100,460 0.5126 0.041 0.040 0.041 0.040 0.041 2,474,285 0.0406 1.96%
2006-07-10 0 0.510 0.510 0.520 0.510 0.520 278,000 141,960 0.5106 0.040 0.040 0.041 0.040 0.041 3,509,446 0.0405 0.00%
2006-07-07 0 0.510 0.500 0.510 0.500 0.510 380,000 192,800 0.5074 0.040 0.040 0.040 0.040 0.040 4,797,084 0.0402 0.00%
2006-07-06 0 0.510 0.510 0.520 0.510 0.520 1,198,000 611,000 0.5100 0.040 0.040 0.041 0.040 0.041 15,123,439 0.0404 2.00%
2006-07-05 0 0.500 0.500 0.510 0.500 0.510 211,000 107,540 0.5097 0.040 0.040 0.040 0.040 0.040 2,663,644 0.0404 0.00%
2006-07-04 0 0.500 0.500 0.520 0.500 0.530 693,000 353,670 0.5103 0.040 0.040 0.041 0.040 0.042 8,748,366 0.0404 -1.96%
2006-07-03 0 0.510 0.500 0.510 0.500 0.510 140,000 71,000 0.5071 0.040 0.040 0.040 0.040 0.040 1,767,347 0.0402 -1.92%
2006-06-30 0 0.520 0.500 0.520 0.500 0.520 872,000 441,440 0.5062 0.041 0.040 0.041 0.040 0.041 11,008,045 0.0401 1.96%
2006-06-29 0 0.510 0.500 0.510 0.500 0.510 382,000 191,600 0.5016 0.040 0.040 0.040 0.040 0.040 4,822,332 0.0397 0.00%
2006-06-28 0 0.510 0.500 0.510 0.500 0.510 380,000 190,200 0.5005 0.040 0.040 0.040 0.040 0.040 4,797,084 0.0396 2.00%
2006-06-27 0 0.500 0.500 0.510 0.500 0.520 210,000 107,000 0.5095 0.040 0.040 0.040 0.040 0.041 2,651,020 0.0404 -1.96%
2006-06-26 0 0.510 0.500 0.520 0.500 0.510 964,000 490,700 0.5090 0.040 0.040 0.041 0.040 0.040 12,169,445 0.0403 2.00%
2006-06-23 0 0.500 0.500 0.510 0.500 0.510 1,230,000 619,400 0.5036 0.040 0.040 0.040 0.040 0.040 15,527,404 0.0399 -1.96%
2006-06-22 0 0.510 0.500 0.510 0.510 0.520 800,000 408,020 0.5100 0.040 0.040 0.040 0.040 0.041 10,099,124 0.0404 0.00%
2006-06-21 0 0.510 0.500 0.510 0.510 0.510 640,000 326,400 0.5100 0.040 0.040 0.040 0.040 0.040 8,079,299 0.0404 0.00%
2006-06-20 0 0.510 0.500 0.510 0.510 0.510 430,000 219,300 0.5100 0.040 0.040 0.040 0.040 0.040 5,428,279 0.0404 0.00%
2006-06-19 0 0.510 0.510 0.520 0.510 0.520 440,000 225,800 0.5132 0.040 0.040 0.041 0.040 0.041 5,554,518 0.0407 0.00%
2006-06-16 0 0.510 0.510 0.520 0.510 0.520 1,404,500 723,780 0.5153 0.040 0.040 0.041 0.040 0.041 17,730,275 0.0408 0.00%
2006-06-15 0 0.510 0.510 0.520 0.510 0.510 150,000 76,500 0.5100 0.040 0.040 0.041 0.040 0.040 1,893,586 0.0404 -3.77%
2006-06-14 0 0.530 0.520 0.530 0.510 0.530 1,232,000 635,140 0.5155 0.042 0.041 0.042 0.040 0.042 15,552,651 0.0408 1.92%
2006-06-13 0 0.520 0.520 0.530 0.520 0.530 1,632,000 862,960 0.5288 0.041 0.041 0.042 0.041 0.042 20,602,213 0.0419 -1.89%
2006-06-12 0 0.530 0.530 0.540 0.520 0.530 756,000 399,260 0.5281 0.042 0.042 0.043 0.041 0.042 9,543,672 0.0418 0.00%
2006-06-09 0 0.530 0.520 0.540 0.520 0.530 586,000 310,420 0.5297 0.042 0.041 0.043 0.041 0.042 7,397,609 0.0420 0.00%
2006-06-08 0 0.530 0.520 0.540 0.530 0.550 1,498,000 804,660 0.5372 0.042 0.041 0.043 0.042 0.044 18,910,610 0.0426 -3.64%
2006-06-07 0 0.550 0.550 0.560 0.550 0.550 1,412,000 776,545 0.5500 0.044 0.044 0.044 0.044 0.044 17,824,954 0.0436 0.00%
2006-06-06 0 0.550 0.550 0.560 0.530 0.550 532,000 291,920 0.5487 0.044 0.044 0.044 0.042 0.044 6,715,918 0.0435 0.00%
2006-06-05 0 0.550 0.550 0.560 0.530 0.550 741,500 399,655 0.5390 0.044 0.044 0.044 0.042 0.044 9,360,626 0.0427 0.00%
2006-06-02 0 0.550 0.550 0.560 0.540 0.550 1,642,000 901,400 0.5490 0.044 0.044 0.044 0.043 0.044 20,728,453 0.0435 1.85%
2006-06-01 0 0.540 0.540 0.550 0.540 0.560 1,408,000 769,140 0.5463 0.043 0.043 0.044 0.043 0.044 17,774,459 0.0433 -1.82%
2006-05-30 0 0.550 0.540 0.560 0.540 0.550 998,500 547,175 0.5480 0.044 0.043 0.044 0.043 0.044 12,604,969 0.0434 1.85%
2006-05-29 0 0.540 0.540 0.550 0.530 0.540 1,006,500 543,395 0.5399 0.043 0.043 0.044 0.042 0.043 12,705,961 0.0428 1.89%
2006-05-26 0 0.530 0.520 0.530 0.520 0.530 451,000 237,260 0.5261 0.042 0.041 0.042 0.041 0.042 5,693,381 0.0417 1.92%
2006-05-25 0 0.520 0.520 0.530 0.520 0.520 796,000 413,160 0.5190 0.041 0.041 0.042 0.041 0.041 10,048,629 0.0411 0.00%
2006-05-24 0 0.520 0.510 0.530 0.500 0.520 2,026,000 1,033,180 0.5100 0.041 0.040 0.042 0.040 0.041 25,576,032 0.0404 0.00%
2006-05-23 0 0.520 0.520 0.530 0.495 0.520 2,380,500 1,212,475 0.5093 0.041 0.041 0.042 0.039 0.041 30,051,207 0.0403 -3.70%
2006-05-22 0 0.540 0.530 0.550 0.530 0.580 3,634,000 2,017,960 0.5553 0.043 0.042 0.044 0.042 0.046 45,875,272 0.0440 -6.90%
2006-05-19 0 0.580 0.570 0.580 0.570 0.600 17,613,000 10,303,600 0.5850 0.046 0.045 0.046 0.045 0.048 222,344,844 0.0463 5.45%
2006-05-18 0 0.550 0.540 0.550 0.500 0.550 4,345,000 2,290,130 0.5271 0.044 0.043 0.044 0.040 0.044 54,850,869 0.0418 0.00%
2006-05-17 0 0.550 0.540 0.550 0.530 0.560 4,038,000 2,173,140 0.5382 0.044 0.043 0.044 0.042 0.044 50,975,330 0.0426 0.00%
2006-05-16 0 0.550 0.540 0.550 0.530 0.580 4,307,500 2,361,520 0.5482 0.044 0.043 0.044 0.042 0.046 54,377,472 0.0434 -3.51%
2006-05-15 0 0.570 0.560 0.570 0.550 0.610 12,194,000 7,102,640 0.5825 0.045 0.044 0.045 0.044 0.048 153,935,902 0.0461 0.00%
2006-05-12 0 0.570 0.570 0.580 0.510 0.590 9,702,000 5,354,700 0.5519 0.045 0.045 0.046 0.040 0.047 122,477,129 0.0437 7.55%
2006-05-11 0 0.530 0.530 0.540 0.510 0.540 5,984,500 3,143,185 0.5252 0.042 0.042 0.043 0.040 0.043 75,547,761 0.0416 -1.85%
2006-05-10 0 0.540 0.530 0.540 0.500 0.540 9,302,000 4,892,680 0.5260 0.043 0.042 0.043 0.040 0.043 117,427,567 0.0417 8.00%
2006-05-09 0 0.500 0.500 0.510 0.490 0.510 1,829,500 911,920 0.4985 0.040 0.040 0.040 0.039 0.040 23,095,435 0.0395 0.00%
2006-05-08 0 0.500 0.490 0.510 0.490 0.520 4,889,000 2,457,100 0.5026 0.040 0.039 0.040 0.039 0.041 61,718,273 0.0398 0.00%
2006-05-04 0 0.500 0.495 0.500 0.470 0.510 5,333,000 2,615,200 0.4904 0.040 0.039 0.040 0.037 0.040 67,323,287 0.0388 7.53%
2006-05-03 0 0.465 0.465 0.470 0.465 0.480 1,003,500 468,628 0.4670 0.037 0.037 0.037 0.037 0.038 12,668,089 0.0370 0.00%
2006-05-02 0 0.465 0.465 0.470 0.460 0.465 718,000 332,610 0.4632 0.037 0.037 0.037 0.036 0.037 9,063,964 0.0367 1.09%
2006-04-28 0 0.460 0.460 0.465 0.460 0.460 738,500 339,690 0.4600 0.036 0.036 0.037 0.036 0.036 9,322,754 0.0364 0.00%
2006-04-27 0 0.460 0.460 0.470 0.460 0.470 377,000 174,920 0.4640 0.036 0.036 0.037 0.036 0.037 4,759,212 0.0368 0.00%
2006-04-26 0 0.460 0.455 0.460 0.455 0.460 350,000 159,750 0.4564 0.036 0.036 0.036 0.036 0.036 4,418,367 0.0362 1.10%
2006-04-25 0 0.455 0.450 0.460 0.450 0.470 1,394,500 635,970 0.4561 0.036 0.036 0.036 0.036 0.037 17,604,036 0.0361 -2.15%
2006-04-24 0 0.465 0.460 0.465 0.460 0.480 1,061,000 493,095 0.4647 0.037 0.036 0.037 0.036 0.038 13,393,964 0.0368 -1.06%
2006-04-21 0 0.470 0.470 0.480 0.470 0.480 1,340,500 634,210 0.4731 0.037 0.037 0.038 0.037 0.038 16,922,345 0.0375 0.00%
2006-04-20 0 0.470 0.470 0.475 0.465 0.475 895,000 421,290 0.4707 0.037 0.037 0.038 0.037 0.038 11,298,395 0.0373 1.08%
2006-04-19 0 0.465 0.465 0.475 0.465 0.475 648,500 303,883 0.4686 0.037 0.037 0.038 0.037 0.038 8,186,603 0.0371 -1.06%
2006-04-18 0 0.470 0.470 0.480 0.460 0.480 415,500 195,755 0.4711 0.037 0.037 0.038 0.036 0.038 5,245,233 0.0373 1.08%
2006-04-13 0 0.465 0.465 0.470 0.465 0.465 485,000 225,505 0.4650 0.037 0.037 0.037 0.037 0.037 6,122,594 0.0368 1.09%
2006-04-12 0 0.460 0.460 0.475 0.460 0.475 330,000 154,050 0.4668 0.036 0.036 0.038 0.036 0.038 4,165,889 0.0370 -3.16%
2006-04-11 0 0.475 0.465 0.475 0.465 0.475 607,500 285,275 0.4696 0.038 0.037 0.038 0.037 0.038 7,669,022 0.0372 2.15%
2006-04-10 0 0.465 0.465 0.475 0.465 0.475 1,024,000 480,610 0.4693 0.037 0.037 0.038 0.037 0.038 12,926,879 0.0372 0.00%
2006-04-07 0 0.465 0.465 0.470 0.465 0.475 1,812,000 851,440 0.4699 0.037 0.037 0.037 0.037 0.038 22,874,516 0.0372 0.00%
2006-04-06 0 0.465 0.465 0.470 0.465 0.465 1,291,500 600,725 0.4651 0.037 0.037 0.037 0.037 0.037 16,303,774 0.0368 0.00%
2006-04-04 0 0.465 0.460 0.465 0.460 0.470 692,000 321,170 0.4641 0.037 0.036 0.037 0.036 0.037 8,735,742 0.0368 -1.06%
2006-04-03 0 0.470 0.460 0.470 0.455 0.470 511,000 237,053 0.4639 0.037 0.036 0.037 0.036 0.037 6,450,816 0.0367 2.17%
2006-03-31 0 0.460 0.450 0.460 0.460 0.465 1,014,000 467,840 0.4614 0.036 0.036 0.036 0.036 0.037 12,800,640 0.0365 -2.13%
2006-03-30 0 0.470 0.470 0.475 0.470 0.475 906,000 428,070 0.4725 0.037 0.037 0.038 0.037 0.038 11,437,258 0.0374 0.00%
2006-03-29 0 0.470 0.465 0.470 0.460 0.470 1,345,000 629,378 0.4679 0.037 0.037 0.037 0.036 0.037 16,979,153 0.0371 1.08%
2006-03-28 0 0.465 0.465 0.470 0.465 0.485 2,135,500 1,010,865 0.4734 0.037 0.037 0.037 0.037 0.038 26,958,350 0.0375 -4.12%
2006-03-27 0 0.485 0.480 0.485 0.480 0.510 9,626,000 4,720,770 0.4904 0.038 0.038 0.038 0.038 0.040 121,517,713 0.0388 -1.02%
2006-03-24 0 0.490 0.485 0.490 0.465 0.490 9,306,000 4,444,620 0.4776 0.039 0.038 0.039 0.037 0.039 117,478,063 0.0378 6.52%
2006-03-23 0 0.460 0.460 0.465 0.460 0.465 1,020,500 470,663 0.4612 0.036 0.036 0.037 0.036 0.037 12,882,695 0.0365 -1.08%
2006-03-22 0 0.465 0.455 0.465 0.455 0.470 2,562,500 1,178,890 0.4601 0.037 0.036 0.037 0.036 0.037 32,348,757 0.0364 0.00%
2006-03-21 0 0.465 0.460 0.465 0.450 0.490 5,524,000 2,575,220 0.4662 0.037 0.036 0.037 0.036 0.039 69,734,453 0.0369 4.49%
2006-03-20 0 0.445 0.440 0.450 0.430 0.445 1,604,976 702,830 0.4379 0.035 0.035 0.036 0.034 0.035 20,261,065 0.0347 3.49%
2006-03-17 0 0.430 0.430 0.435 0.425 0.430 198,500 84,905 0.4277 0.034 0.034 0.034 0.034 0.034 2,505,845 0.0339 1.18%
2006-03-16 0 0.425 0.425 0.430 0.420 0.425 774,000 328,450 0.4244 0.034 0.034 0.034 0.033 0.034 9,770,903 0.0336 0.00%
2006-03-15 0 0.425 0.420 0.430 0.420 0.425 652,500 277,240 0.4249 0.034 0.033 0.034 0.033 0.034 8,237,098 0.0337 1.19%
2006-03-14 0 0.420 0.420 0.440 0.420 0.430 550,500 234,050 0.4252 0.033 0.033 0.035 0.033 0.034 6,949,460 0.0337 -1.18%
2006-03-13 0 0.425 0.420 0.435 0.425 0.430 540,000 229,950 0.4258 0.034 0.033 0.034 0.034 0.034 6,816,909 0.0337 -1.16%
2006-03-10 0 0.430 0.420 0.435 0.420 0.430 828,500 352,835 0.4259 0.034 0.033 0.034 0.033 0.034 10,458,906 0.0337 1.18%
2006-03-09 0 0.425 0.420 0.430 0.425 0.435 660,000 282,500 0.4280 0.034 0.033 0.034 0.034 0.034 8,331,778 0.0339 -2.30%
2006-03-08 0 0.435 0.425 0.440 0.425 0.435 1,067,500 456,315 0.4275 0.034 0.034 0.035 0.034 0.034 13,476,019 0.0339 0.00%
2006-03-07 0 0.435 0.425 0.440 0.430 0.435 1,744,000 752,290 0.4314 0.034 0.034 0.035 0.034 0.034 22,016,091 0.0342 -1.14%
2006-03-06 0 0.440 0.435 0.445 0.435 0.440 484,000 212,900 0.4399 0.035 0.034 0.035 0.034 0.035 6,109,970 0.0348 -1.12%
2006-03-03 0 0.445 0.435 0.450 0.435 0.445 112,000 48,840 0.4361 0.035 0.034 0.036 0.034 0.035 1,413,877 0.0345 0.00%
2006-03-02 0 0.445 0.435 0.450 0.435 0.445 774,000 337,510 0.4361 0.035 0.034 0.036 0.034 0.035 9,770,903 0.0345 0.00%
2006-03-01 0 0.445 0.430 0.445 0.435 0.445 192,000 83,760 0.4363 0.035 0.034 0.035 0.034 0.035 2,423,790 0.0346 1.14%
2006-02-28 0 0.440 0.430 0.440 0.430 0.445 563,000 245,630 0.4363 0.035 0.034 0.035 0.034 0.035 7,107,259 0.0346 1.15%
2006-02-27 0 0.435 0.430 0.435 0.430 0.435 1,180,000 511,700 0.4336 0.034 0.034 0.034 0.034 0.034 14,896,208 0.0344 0.00%
2006-02-24 0 0.435 0.430 0.435 0.425 0.445 3,552,500 1,534,055 0.4318 0.034 0.034 0.034 0.034 0.035 44,846,424 0.0342 -2.25%
2006-02-23 0 0.445 0.440 0.445 0.440 0.445 1,108,000 487,800 0.4403 0.035 0.035 0.035 0.035 0.035 13,987,287 0.0349 2.30%
2006-02-22 0 0.435 0.435 0.440 0.435 0.440 671,500 292,970 0.4363 0.034 0.034 0.035 0.034 0.035 8,476,952 0.0346 -1.14%
2006-02-21 0 0.440 0.435 0.445 0.435 0.440 335,000 147,005 0.4388 0.035 0.034 0.035 0.034 0.035 4,229,008 0.0348 1.15%
2006-02-20 0 0.435 0.430 0.440 0.435 0.445 883,000 386,615 0.4378 0.034 0.034 0.035 0.034 0.035 11,146,908 0.0347 0.00%
2006-02-17 0 0.435 0.435 0.440 0.435 0.435 2,088,500 908,448 0.4350 0.034 0.034 0.035 0.034 0.034 26,365,026 0.0345 0.00%
2006-02-16 0 0.435 0.435 0.450 0.435 0.440 200,000 87,040 0.4352 0.034 0.034 0.036 0.034 0.035 2,524,781 0.0345 -1.14%
2006-02-15 0 0.440 0.435 0.445 0.435 0.440 964,000 420,410 0.4361 0.035 0.034 0.035 0.034 0.035 12,169,445 0.0345 1.15%
2006-02-14 0 0.435 0.435 0.440 0.435 0.440 688,000 300,310 0.4365 0.034 0.034 0.035 0.034 0.035 8,685,247 0.0346 -1.14%
2006-02-13 0 0.440 0.435 0.440 0.430 0.440 1,063,500 462,270 0.4347 0.035 0.034 0.035 0.034 0.035 13,425,523 0.0344 1.15%
2006-02-10 0 0.435 0.435 0.445 0.435 0.445 842,500 367,605 0.4363 0.034 0.034 0.035 0.034 0.035 10,635,640 0.0346 -1.14%
2006-02-09 0 0.440 0.435 0.440 0.435 0.440 217,500 95,490 0.4390 0.035 0.034 0.035 0.034 0.035 2,745,699 0.0348 -1.12%
2006-02-08 0 0.445 0.445 0.450 0.435 0.440 648,000 282,680 0.4362 0.035 0.035 0.036 0.034 0.035 8,180,291 0.0346 -1.11%
2006-02-07 0 0.450 0.440 0.450 0.430 0.450 1,966,000 861,190 0.4380 0.036 0.035 0.036 0.034 0.036 24,818,598 0.0347 1.12%
2006-02-06 0 0.445 0.440 0.445 0.440 0.445 1,126,000 497,170 0.4415 0.035 0.035 0.035 0.035 0.035 14,214,517 0.0350 -1.11%
2006-02-03 0 0.450 0.445 0.455 0.450 0.460 1,619,000 737,465 0.4555 0.036 0.035 0.036 0.036 0.036 20,438,103 0.0361 -1.10%
2006-02-02 0 0.455 0.445 0.455 0.450 0.460 1,404,000 634,030 0.4516 0.036 0.035 0.036 0.036 0.036 17,723,963 0.0358 0.00%
2006-02-01 0 0.455 0.450 0.455 0.450 0.470 1,558,500 709,125 0.4550 0.036 0.036 0.036 0.036 0.037 19,674,356 0.0360 -1.09%
2006-01-27 0 0.460 0.455 0.470 0.455 0.470 1,599,000 742,590 0.4644 0.036 0.036 0.037 0.036 0.037 20,185,625 0.0368 1.10%
2006-01-26 0 0.455 0.450 0.455 0.450 0.455 1,467,500 662,845 0.4517 0.036 0.036 0.036 0.036 0.036 18,525,581 0.0358 1.11%
2006-01-25 0 0.450 0.445 0.450 0.450 0.455 1,810,000 814,800 0.4502 0.036 0.035 0.036 0.036 0.036 22,849,269 0.0357 -1.10%
2006-01-24 0 0.455 0.455 0.465 0.455 0.470 460,000 211,200 0.4591 0.036 0.036 0.037 0.036 0.037 5,806,996 0.0364 -2.15%
2006-01-23 0 0.465 0.455 0.465 0.445 0.475 248,000 113,410 0.4573 0.037 0.036 0.037 0.035 0.038 3,130,729 0.0362 1.09%
2006-01-20 0 0.460 0.460 0.470 0.460 0.460 160,000 73,600 0.4600 0.036 0.036 0.037 0.036 0.036 2,019,825 0.0364 -1.08%
2006-01-19 0 0.465 0.455 0.470 0.465 0.475 588,000 275,905 0.4692 0.037 0.036 0.037 0.037 0.038 7,422,856 0.0372 0.00%
2006-01-18 0 0.465 0.455 0.465 0.450 0.470 980,000 450,730 0.4599 0.037 0.036 0.037 0.036 0.037 12,371,427 0.0364 0.00%
2006-01-17 0 0.465 0.460 0.470 0.455 0.480 2,468,000 1,148,310 0.4653 0.037 0.036 0.037 0.036 0.038 31,155,798 0.0369 -5.10%
2006-01-16 0 0.490 0.480 0.490 0.470 0.500 2,039,000 978,360 0.4798 0.039 0.038 0.039 0.037 0.040 25,740,143 0.0380 -2.00%
2006-01-13 0 0.500 0.495 0.500 0.490 0.530 10,074,000 5,133,150 0.5095 0.040 0.039 0.040 0.039 0.042 127,173,222 0.0404 0.00%
2006-01-12 0 0.510 0.500 0.510 0.445 0.520 15,010,406 7,335,210 0.4887 0.040 0.039 0.040 0.035 0.040 193,279,743 0.0380 14.61%
2006-01-11 0 0.445 0.435 0.445 0.435 0.445 1,071,000 470,090 0.4389 0.035 0.034 0.035 0.034 0.035 13,790,607 0.0341 3.49%
2006-01-10 0 0.430 0.425 0.435 0.430 0.445 1,274,000 551,060 0.4325 0.033 0.033 0.034 0.033 0.035 16,404,512 0.0336 -2.27%
2006-01-09 0 0.440 0.435 0.445 0.430 0.440 1,693,000 740,850 0.4376 0.034 0.034 0.035 0.033 0.034 21,799,717 0.0340 0.00%
2006-01-06 0 0.440 0.430 0.440 0.430 0.445 896,000 389,510 0.4347 0.034 0.033 0.034 0.033 0.035 11,537,240 0.0338 0.00%
2006-01-05 0 0.440 0.435 0.450 0.440 0.440 200,000 88,000 0.4400 0.034 0.034 0.035 0.034 0.034 2,575,277 0.0342 0.00%
2006-01-04 0 0.440 0.435 0.445 0.440 0.455 1,150,000 511,600 0.4449 0.034 0.034 0.035 0.034 0.035 14,807,841 0.0345 -1.12%
2006-01-03 0 0.445 0.440 0.450 0.440 0.460 3,655,000 1,643,490 0.4497 0.035 0.034 0.035 0.034 0.036 47,063,181 0.0349 2.30%
2005-12-30 0 0.435 0.430 0.440 0.435 0.435 1,306,000 568,110 0.4350 0.034 0.033 0.034 0.034 0.034 16,816,557 0.0338 1.16%
2005-12-29 0 0.430 0.430 0.440 0.420 0.440 2,537,500 1,101,735 0.4342 0.033 0.033 0.034 0.033 0.034 32,673,823 0.0337 -1.15%
2005-12-28 0 0.435 0.430 0.440 0.435 0.445 1,740,000 764,100 0.4391 0.034 0.033 0.034 0.034 0.035 22,404,907 0.0341 -1.14%
2005-12-23 0 0.440 0.435 0.440 0.400 0.460 3,192,000 1,407,190 0.4408 0.034 0.034 0.034 0.031 0.036 41,101,416 0.0342 7.32%
2005-12-22 0 0.410 0.410 0.415 0.400 0.400 1,090,000 436,000 0.4000 0.032 0.032 0.032 0.031 0.031 14,035,258 0.0311 0.00%
2005-12-21 0 0.410 0.410 0.415 0.395 0.410 850,000 339,560 0.3995 0.032 0.032 0.032 0.031 0.032 10,944,926 0.0310 0.00%
2005-12-20 0 0.410 0.395 0.410 0.400 0.410 202,000 80,820 0.4001 0.032 0.031 0.032 0.031 0.032 2,601,029 0.0311 0.00%
2005-12-19 0 0.410 0.410 0.420 0.400 0.410 140,000 56,100 0.4007 0.032 0.032 0.033 0.031 0.032 1,802,694 0.0311 2.50%
2005-12-16 0 0.400 0.395 0.405 0.400 0.400 880,000 352,000 0.4000 0.031 0.031 0.031 0.031 0.031 11,331,217 0.0311 0.00%
2005-12-15 0 0.400 0.395 0.405 0.400 0.405 998,000 399,700 0.4005 0.031 0.031 0.031 0.031 0.031 12,850,631 0.0311 0.00%
2005-12-14 0 0.400 0.395 0.410 0.400 0.405 398,000 159,220 0.4001 0.031 0.031 0.032 0.031 0.031 5,124,801 0.0311 -3.61%
2005-12-13 0 0.415 0.390 0.420 0.400 0.415 934,000 373,660 0.4001 0.032 0.030 0.033 0.031 0.032 12,026,542 0.0311 2.47%
2005-12-12 0 0.405 0.400 0.420 0.405 0.420 361,000 148,480 0.4113 0.031 0.031 0.033 0.031 0.033 4,648,374 0.0319 0.00%
2005-12-09 0 0.405 0.395 0.410 0.400 0.410 2,642,000 1,060,960 0.4016 0.031 0.031 0.032 0.031 0.032 34,019,405 0.0312 0.00%
2005-12-08 0 0.405 0.405 0.420 0.405 0.405 44,000 17,920 0.4073 0.031 0.031 0.033 0.031 0.031 566,561 0.0316 -7.95%
2005-12-07 0 0.440 0.405 0.440 0.405 0.440 221,286 90,433 0.4087 0.034 0.031 0.034 0.031 0.034 2,849,363 0.0317 1.15%
2005-12-06 0 0.435 0.405 0.435 0.410 0.435 448,000 183,850 0.4104 0.034 0.031 0.034 0.032 0.034 5,768,620 0.0319 1.16%
2005-12-05 0 0.430 0.410 0.430 0.405 0.430 62,500 25,983 0.4157 0.033 0.032 0.033 0.031 0.033 804,774 0.0323 3.61%
2005-12-02 0 0.415 0.410 0.415 0.400 0.430 3,815,500 1,561,908 0.4094 0.032 0.032 0.032 0.031 0.033 49,129,841 0.0318 -4.60%
2005-12-01 0 0.435 0.435 0.440 0.420 0.420 5,000 2,080 0.4160 0.034 0.034 0.034 0.033 0.033 64,382 0.0323 1.16%
2005-11-30 0 0.430 0.415 0.440 0.430 0.440 1,112,500 481,488 0.4328 0.033 0.032 0.034 0.033 0.034 14,324,977 0.0336 -3.37%
2005-11-29 0 0.445 0.430 0.445 0.435 0.445 1,464,000 637,730 0.4356 0.035 0.033 0.035 0.034 0.035 18,851,025 0.0338 1.14%
2005-11-28 0 0.440 0.400 0.450 0.440 0.450 1,542,000 687,690 0.4460 0.034 0.031 0.035 0.034 0.035 19,855,383 0.0346 -1.12%
2005-11-25 0 0.445 0.445 0.465 0.445 0.450 670,000 301,350 0.4498 0.035 0.035 0.036 0.035 0.035 8,627,177 0.0349 -2.20%
2005-11-24 0 0.455 0.455 0.460 0.445 0.450 1,900,000 848,000 0.4463 0.035 0.035 0.036 0.035 0.035 24,465,129 0.0347 2.25%
2005-11-23 0 0.445 0.445 0.450 0.440 0.445 1,340,000 596,200 0.4449 0.035 0.035 0.035 0.034 0.035 17,254,354 0.0346 1.14%
2005-11-22 0 0.440 0.435 0.450 0.435 0.445 1,364,000 599,280 0.4394 0.034 0.034 0.035 0.034 0.035 17,563,387 0.0341 0.00%
2005-11-21 0 0.440 0.435 0.445 0.435 0.440 1,418,500 624,018 0.4399 0.034 0.034 0.035 0.034 0.034 18,265,150 0.0342 1.15%
2005-11-18 0 0.435 0.435 0.445 0.420 0.435 2,038,000 868,840 0.4263 0.034 0.034 0.035 0.033 0.034 26,242,069 0.0331 3.57%
2005-11-17 0 0.420 0.420 0.430 0.415 0.420 237,500 98,923 0.4165 0.033 0.033 0.033 0.032 0.033 3,058,141 0.0323 1.20%
2005-11-16 0 0.415 0.410 0.420 0.410 0.415 300,000 123,500 0.4117 0.032 0.032 0.033 0.032 0.032 3,862,915 0.0320 1.22%
2005-11-15 0 0.410 0.400 0.410 0.405 0.410 306,000 124,460 0.4067 0.032 0.031 0.032 0.031 0.032 3,940,173 0.0316 1.23%
2005-11-14 0 0.405 0.400 0.410 0.400 0.405 1,240,000 501,200 0.4042 0.031 0.031 0.032 0.031 0.031 15,966,715 0.0314 1.25%
2005-11-11 0 0.400 0.400 0.420 0.400 0.405 534,000 213,900 0.4006 0.031 0.031 0.033 0.031 0.031 6,875,989 0.0311 -1.23%
2005-11-10 0 0.405 0.395 0.405 0.405 0.405 324,000 131,220 0.4050 0.031 0.031 0.031 0.031 0.031 4,171,948 0.0315 1.25%
2005-11-09 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.031 0.031 0.032 0.031 0.031 128,764 0.0311 -1.23%
2005-11-08 0 0.405 0.400 0.405 - - 0 0 - 0.031 0.031 0.031 - - 0 - -1.22%
2005-11-07 0 0.410 0.405 0.410 0.400 0.410 150,000 60,500 0.4033 0.032 0.031 0.032 0.031 0.032 1,931,458 0.0313 0.00%
2005-11-04 0 0.410 0.405 0.415 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-11-03 0 0.410 0.405 0.415 0.405 0.410 382,500 156,803 0.4099 0.032 0.031 0.032 0.031 0.032 4,925,217 0.0318 2.50%
2005-11-02 0 0.400 0.400 0.415 0.400 0.400 500,000 200,000 0.4000 0.031 0.031 0.032 0.031 0.031 6,438,192 0.0311 -1.23%
2005-11-01 0 0.405 0.405 0.415 0.400 0.400 1,000,000 400,000 0.4000 0.031 0.031 0.032 0.031 0.031 12,876,383 0.0311 -3.57%
2005-10-31 0 0.420 0.400 0.420 0.400 0.420 1,160,000 464,540 0.4005 0.033 0.031 0.033 0.031 0.033 14,936,605 0.0311 5.00%
2005-10-28 0 0.400 0.390 0.410 0.400 0.400 1,244,000 497,600 0.4000 0.031 0.030 0.032 0.031 0.031 16,018,221 0.0311 -2.44%
2005-10-27 0 0.410 0.400 0.410 0.400 0.410 1,030,000 412,300 0.4003 0.032 0.031 0.032 0.031 0.032 13,262,675 0.0311 0.00%
2005-10-26 0 0.410 0.400 0.415 0.400 0.410 378,000 153,200 0.4053 0.032 0.031 0.032 0.031 0.032 4,867,273 0.0315 0.00%
2005-10-25 0 0.410 0.405 0.420 0.405 0.410 730,000 298,450 0.4088 0.032 0.031 0.033 0.031 0.032 9,399,760 0.0318 1.23%
2005-10-24 0 0.405 0.405 0.415 0.405 0.410 420,000 171,300 0.4079 0.031 0.031 0.032 0.031 0.032 5,408,081 0.0317 0.00%
2005-10-21 0 0.405 0.400 0.415 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2005-10-20 0 0.405 0.405 0.410 - - 0 0 - 0.031 0.031 0.032 - - 0 - 1.25%
2005-10-19 0 0.400 0.400 0.420 0.400 0.400 305,000 121,980 0.3999 0.031 0.031 0.033 0.031 0.031 3,927,297 0.0311 -4.76%
2005-10-18 0 0.420 0.400 0.420 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2005-10-17 0 0.420 0.390 0.420 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2005-10-14 0 0.420 0.415 0.420 0.410 0.420 140,000 57,850 0.4132 0.033 0.032 0.033 0.032 0.033 1,802,694 0.0321 3.70%
2005-10-13 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.031 0.031 0.033 0.031 0.031 1,287,638 0.0315 0.00%
2005-10-12 0 0.405 0.405 0.440 0.405 0.410 150,000 61,250 0.4083 0.031 0.031 0.034 0.031 0.032 1,931,458 0.0317 -1.22%
2005-10-10 0 0.410 0.410 0.435 - - 0 0 - 0.032 0.032 0.034 - - 0 - 1.23%
2005-10-07 0 0.405 0.405 0.470 0.405 0.405 40,000 16,200 0.4050 0.031 0.031 0.037 0.031 0.031 515,055 0.0315 0.00%
2005-10-06 0 0.405 0.405 - 0.405 0.405 100,000 40,500 0.4050 0.031 0.031 - 0.031 0.031 1,287,638 0.0315 -1.22%
2005-10-05 0 0.410 0.410 0.425 0.410 0.410 140,000 57,400 0.4100 0.032 0.032 0.033 0.032 0.032 1,802,694 0.0318 0.00%
2005-10-04 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.032 0.032 0.033 0.032 0.032 515,055 0.0318 0.00%
2005-10-03 0 0.410 0.410 0.425 0.410 0.410 62,500 25,610 0.4098 0.032 0.032 0.033 0.032 0.032 804,774 0.0318 0.00%
2005-09-30 0 0.410 0.410 0.430 0.410 0.410 198,000 81,180 0.4100 0.032 0.032 0.033 0.032 0.032 2,549,524 0.0318 0.00%
2005-09-29 0 0.410 0.410 0.445 - - 0 0 - 0.032 0.032 0.035 - - 0 - 0.00%
2005-09-28 0 0.410 0.410 0.445 0.410 0.410 2,500 1,015 0.4060 0.032 0.032 0.035 0.032 0.032 32,191 0.0315 -1.20%
2005-09-27 0 0.415 0.410 0.425 0.415 0.415 140,000 58,100 0.4150 0.032 0.032 0.033 0.032 0.032 1,802,694 0.0322 -2.35%
2005-09-26 0 0.425 0.410 0.425 0.425 0.425 140,000 59,500 0.4250 0.033 0.032 0.033 0.033 0.033 1,802,694 0.0330 2.41%
2005-09-23 0 0.415 0.415 0.430 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2005-09-22 0 0.415 0.410 0.430 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2005-09-21 0 0.415 0.415 0.430 0.400 0.420 64,000 26,780 0.4184 0.032 0.032 0.033 0.031 0.033 824,089 0.0325 2.47%
2005-09-20 0 0.405 0.405 0.420 0.400 0.400 7,500 2,970 0.3960 0.031 0.031 0.033 0.031 0.031 96,573 0.0308 1.25%
2005-09-16 0 0.400 0.400 0.420 0.400 0.420 238,000 97,200 0.4084 0.031 0.031 0.033 0.031 0.033 3,064,579 0.0317 -2.44%
2005-09-15 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 0.032 0.032 0.033 0.032 0.032 643,819 0.0318 0.00%
2005-09-14 0 0.410 0.410 0.415 0.400 0.410 116,500 47,595 0.4085 0.032 0.032 0.032 0.031 0.032 1,500,099 0.0317 -1.20%
2005-09-13 0 0.415 0.415 0.425 0.410 0.410 200,000 82,000 0.4100 0.032 0.032 0.033 0.032 0.032 2,575,277 0.0318 1.22%
2005-09-12 0 0.410 0.405 0.425 0.400 0.410 80,000 32,760 0.4095 0.032 0.031 0.033 0.031 0.032 1,030,111 0.0318 1.23%
2005-09-09 0 0.405 0.405 0.420 0.405 0.405 296,000 119,880 0.4050 0.031 0.031 0.033 0.031 0.031 3,811,409 0.0315 -3.57%
2005-09-08 0 0.420 0.405 0.430 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2005-09-07 0 0.420 0.405 0.420 - - 0 0 - 0.033 0.031 0.033 - - 0 - -2.33%
2005-09-06 0 0.430 0.415 0.430 0.400 0.430 91,500 36,698 0.4011 0.033 0.032 0.033 0.031 0.033 1,178,189 0.0311 -2.27%
2005-09-05 0 0.440 0.400 0.440 - - 0 0 - 0.034 0.031 0.034 - - 0 - -0.00%
2005-09-02 0 0.470 0.445 0.470 0.445 0.470 124,000 56,310 0.4541 0.034 0.032 0.034 0.032 0.034 1,705,536 0.0330 2.17%
2005-09-01 0 0.460 0.450 0.470 0.460 0.460 30,000 13,800 0.4600 0.033 0.033 0.034 0.033 0.033 412,630 0.0334 -2.13%
2005-08-31 0 0.470 0.440 0.470 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2005-08-30 0 0.470 0.470 0.475 0.440 0.440 74,000 32,560 0.4400 0.034 0.034 0.035 0.032 0.032 1,017,820 0.0320 -1.05%
2005-08-29 0 0.475 0.475 0.480 - - 0 0 - 0.035 0.035 0.035 - - 0 - 2.15%
2005-08-26 0 0.465 0.465 0.470 0.450 0.450 300,000 135,000 0.4500 0.034 0.034 0.034 0.033 0.033 4,126,296 0.0327 3.33%
2005-08-25 0 0.450 0.450 0.470 0.450 0.450 5,000 2,230 0.4460 0.033 0.033 0.034 0.033 0.033 68,772 0.0324 -3.23%
2005-08-24 0 0.465 0.460 0.470 0.465 0.465 100,000 46,500 0.4650 0.034 0.033 0.034 0.034 0.034 1,375,432 0.0338 -2.11%
2005-08-23 0 0.475 0.465 0.475 0.470 0.480 106,000 50,580 0.4772 0.035 0.034 0.035 0.034 0.035 1,457,958 0.0347 1.06%
2005-08-22 0 0.470 0.460 0.480 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2005-08-19 0 0.470 0.455 0.470 0.470 0.470 10,000 4,700 0.4700 0.034 0.033 0.034 0.034 0.034 137,543 0.0342 1.08%
2005-08-18 0 0.465 0.465 0.480 0.465 0.465 34,000 15,840 0.4659 0.034 0.034 0.035 0.034 0.034 467,647 0.0339 0.00%
2005-08-17 0 0.465 0.465 0.475 0.465 0.480 206,500 98,178 0.4754 0.034 0.034 0.035 0.034 0.035 2,840,267 0.0346 -3.12%
2005-08-16 0 0.480 0.480 0.485 0.480 0.485 526,500 253,960 0.4824 0.035 0.035 0.035 0.035 0.035 7,241,649 0.0351 -1.03%
2005-08-15 0 0.485 0.475 0.485 0.475 0.485 260,000 126,000 0.4846 0.035 0.035 0.035 0.035 0.035 3,576,123 0.0352 1.04%
2005-08-12 0 0.480 0.480 0.485 0.480 0.485 682,500 329,890 0.4834 0.035 0.035 0.035 0.035 0.035 9,387,322 0.0351 -1.03%
2005-08-11 0 0.485 0.480 0.490 0.485 0.490 561,000 273,415 0.4874 0.035 0.035 0.036 0.035 0.036 7,716,173 0.0354 -1.02%
2005-08-10 0 0.490 0.480 0.490 0.485 0.495 1,156,500 562,480 0.4864 0.036 0.035 0.036 0.035 0.036 15,906,870 0.0354 3.16%
2005-08-09 0 0.475 0.475 0.485 0.470 0.485 710,000 338,800 0.4772 0.035 0.035 0.035 0.034 0.035 9,765,566 0.0347 1.06%
2005-08-08 0 0.470 0.465 0.475 0.465 0.470 628,000 292,770 0.4662 0.034 0.034 0.035 0.034 0.034 8,637,712 0.0339 0.00%
2005-08-05 0 0.470 0.465 0.475 0.465 0.470 232,000 108,600 0.4681 0.034 0.034 0.035 0.034 0.034 3,191,002 0.0340 -1.05%
2005-08-04 0 0.475 0.470 0.475 0.465 0.475 752,000 352,020 0.4681 0.035 0.034 0.035 0.034 0.035 10,343,248 0.0340 3.26%
2005-08-03 0 0.460 0.455 0.465 0.455 0.460 2,214,500 1,018,648 0.4600 0.033 0.033 0.034 0.033 0.033 30,458,939 0.0334 0.00%
2005-08-02 0 0.460 0.460 0.465 0.455 0.465 2,594,500 1,193,858 0.4601 0.033 0.033 0.034 0.033 0.034 35,685,580 0.0335 1.10%
2005-08-01 0 0.455 0.450 0.460 0.450 0.465 900,000 408,800 0.4542 0.033 0.033 0.033 0.033 0.034 12,378,887 0.0330 -2.15%
2005-07-29 0 0.465 0.455 0.470 0.455 0.465 1,255,500 578,128 0.4605 0.034 0.033 0.034 0.033 0.034 17,268,547 0.0335 0.00%
2005-07-28 0 0.465 0.460 0.465 0.450 0.465 1,826,000 840,470 0.4603 0.034 0.033 0.034 0.033 0.034 25,115,386 0.0335 3.33%
2005-07-27 0 0.450 0.445 0.450 0.430 0.455 1,108,000 495,960 0.4476 0.033 0.032 0.033 0.031 0.033 15,239,785 0.0325 3.45%
2005-07-26 0 0.435 0.430 0.435 0.420 0.435 298,000 128,180 0.4301 0.032 0.031 0.032 0.031 0.032 4,098,787 0.0313 1.16%
2005-07-25 0 0.430 0.425 0.435 0.410 0.430 689,500 294,110 0.4266 0.031 0.031 0.032 0.030 0.031 9,483,603 0.0310 0.00%
2005-07-22 0 0.430 0.420 0.435 0.415 0.430 630,000 266,250 0.4226 0.031 0.031 0.032 0.030 0.031 8,665,221 0.0307 2.38%
2005-07-21 0 0.420 0.420 0.430 0.420 0.420 50,000 21,000 0.4200 0.031 0.031 0.031 0.031 0.031 687,716 0.0305 -1.18%
2005-07-20 0 0.425 0.425 0.435 0.425 0.425 314,500 133,653 0.4250 0.031 0.031 0.032 0.031 0.031 4,325,733 0.0309 -1.16%
2005-07-19 0 0.430 0.430 0.435 0.410 0.435 673,500 288,615 0.4285 0.031 0.031 0.032 0.030 0.032 9,263,534 0.0312 3.61%
2005-07-18 0 0.415 0.405 0.425 0.415 0.415 80,000 33,200 0.4150 0.030 0.029 0.031 0.030 0.030 1,100,345 0.0302 -2.35%
2005-07-15 0 0.425 0.420 0.430 0.420 0.425 685,000 290,078 0.4235 0.031 0.031 0.031 0.031 0.031 9,421,708 0.0308 3.66%
2005-07-14 0 0.410 0.410 0.420 0.400 0.410 202,000 82,300 0.4074 0.030 0.030 0.031 0.029 0.030 2,778,372 0.0296 2.50%
2005-07-13 0 0.400 0.400 0.415 0.400 0.405 287,500 115,430 0.4015 0.029 0.029 0.030 0.029 0.029 3,954,367 0.0292 -2.44%
2005-07-12 0 0.410 0.405 0.415 0.405 0.410 392,500 161,025 0.4103 0.030 0.029 0.030 0.029 0.030 5,398,570 0.0298 1.23%
2005-07-11 0 0.405 0.405 0.420 0.405 0.405 183,906 74,444 0.4048 0.029 0.029 0.031 0.029 0.029 2,529,502 0.0294 0.00%
2005-07-08 0 0.405 0.405 0.420 0.405 0.405 258,000 104,490 0.4050 0.029 0.029 0.031 0.029 0.029 3,548,614 0.0294 0.00%
2005-07-07 0 0.405 0.405 0.420 0.405 0.420 261,000 107,180 0.4107 0.029 0.029 0.031 0.029 0.031 3,589,877 0.0299 1.25%
2005-07-06 0 0.400 0.400 0.420 - - 1,906 705 0.3699 0.029 0.029 0.031 - - 26,216 0.0269 0.00%
2005-07-05 0 0.400 0.390 0.435 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2005-07-04 0 0.400 0.400 0.420 0.400 0.400 60,000 24,000 0.4000 0.029 0.029 0.031 0.029 0.029 825,259 0.0291 0.00%
2005-06-30 0 0.400 0.400 0.410 0.400 0.410 505,000 206,570 0.4090 0.029 0.029 0.030 0.029 0.030 6,945,931 0.0297 -2.44%
2005-06-29 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.030 0.030 0.031 0.030 0.030 1,375,432 0.0298 0.00%
2005-06-28 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.030 0.030 0.031 0.030 0.030 1,375,432 0.0298 -2.38%
2005-06-27 0 0.420 0.405 0.420 0.420 0.420 20,000 8,400 0.4200 0.031 0.029 0.031 0.031 0.031 275,086 0.0305 -1.18%
2005-06-24 0 0.425 0.420 0.425 0.410 0.425 302,000 124,850 0.4134 0.031 0.031 0.031 0.030 0.031 4,153,804 0.0301 3.66%
2005-06-23 0 0.410 0.410 0.425 0.410 0.410 98,500 40,375 0.4099 0.030 0.030 0.031 0.030 0.030 1,354,800 0.0298 0.00%
2005-06-22 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.030 0.030 0.031 0.030 0.030 1,375,432 0.0298 -2.38%
2005-06-21 0 0.420 0.410 0.420 0.420 0.420 70,000 29,400 0.4200 0.031 0.030 0.031 0.031 0.031 962,802 0.0305 2.44%
2005-06-20 0 0.410 0.410 0.420 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2005-06-17 0 0.410 0.405 0.435 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2005-06-16 0 0.410 0.410 0.425 0.405 0.410 47,500 19,383 0.4081 0.030 0.030 0.031 0.029 0.030 653,330 0.0297 -2.38%
2005-06-15 0 0.420 0.410 0.420 0.420 0.420 124,000 52,080 0.4200 0.031 0.030 0.031 0.031 0.031 1,705,536 0.0305 3.70%
2005-06-14 0 0.405 0.405 0.410 0.405 0.405 42,500 17,203 0.4048 0.029 0.029 0.030 0.029 0.029 584,559 0.0294 -1.22%
2005-06-13 0 0.410 0.410 0.420 0.410 0.420 133,500 55,405 0.4150 0.030 0.030 0.031 0.030 0.031 1,836,202 0.0302 0.00%
2005-06-10 0 0.410 0.410 0.420 - - 0 0 - 0.030 0.030 0.031 - - 0 - 1.23%
2005-06-09 0 0.405 0.405 0.415 0.405 0.405 70,000 28,350 0.4050 0.029 0.029 0.030 0.029 0.029 962,802 0.0294 0.00%
2005-06-08 0 0.405 0.405 0.415 0.405 0.405 12,500 5,053 0.4042 0.029 0.029 0.030 0.029 0.029 171,929 0.0294 0.00%
2005-06-07 0 0.405 0.405 0.435 0.405 0.405 76,000 30,780 0.4050 0.029 0.029 0.032 0.029 0.029 1,045,328 0.0294 -1.22%
2005-06-06 0 0.410 0.405 0.410 0.405 0.410 218,000 88,540 0.4061 0.030 0.029 0.030 0.029 0.030 2,998,441 0.0295 -2.38%
2005-06-03 0 0.420 0.405 0.435 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2005-06-02 0 0.420 0.405 0.420 - - 0 0 - 0.031 0.029 0.031 - - 0 - -2.33%
2005-06-01 0 0.430 0.405 0.430 0.405 0.435 40,000 16,625 0.4156 0.031 0.029 0.031 0.029 0.032 550,173 0.0302 6.17%
2005-05-31 0 0.405 0.405 0.415 0.405 0.410 120,000 48,700 0.4058 0.029 0.029 0.030 0.029 0.030 1,650,518 0.0295 -1.22%
2005-05-30 0 0.410 0.405 0.420 - - 0 0 - 0.030 0.029 0.031 - - 0 - 0.00%
2005-05-27 0 0.410 0.410 0.435 0.410 0.410 28,000 11,480 0.4100 0.030 0.030 0.032 0.030 0.030 385,121 0.0298 0.00%
2005-05-26 0 0.410 0.405 0.410 0.405 0.410 100,000 40,600 0.4060 0.030 0.029 0.030 0.029 0.030 1,375,432 0.0295 1.23%
2005-05-25 0 0.405 0.405 0.415 0.405 0.410 350,000 142,000 0.4057 0.029 0.029 0.030 0.029 0.030 4,814,012 0.0295 0.00%
2005-05-24 0 0.405 0.405 0.410 0.400 0.405 167,500 67,570 0.4034 0.029 0.029 0.030 0.029 0.029 2,303,848 0.0293 -1.22%
2005-05-23 0 0.410 0.410 0.420 0.405 0.410 100,000 40,750 0.4075 0.030 0.030 0.031 0.029 0.030 1,375,432 0.0296 0.00%
2005-05-20 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.030 0.030 0.031 0.030 0.030 1,375,432 0.0298 -2.38%
2005-05-19 0 0.420 0.415 0.420 0.410 0.420 240,000 98,770 0.4115 0.031 0.030 0.031 0.030 0.031 3,301,036 0.0299 2.44%
2005-05-18 0 0.410 0.410 0.420 0.410 0.410 7,500 3,045 0.4060 0.030 0.030 0.031 0.030 0.030 103,157 0.0295 0.00%
2005-05-17 0 0.410 0.405 0.410 0.405 0.415 170,000 69,470 0.4086 0.030 0.029 0.030 0.029 0.030 2,338,234 0.0297 -1.20%
2005-05-13 0 0.415 0.410 0.415 0.415 0.415 80,000 33,200 0.4150 0.030 0.030 0.030 0.030 0.030 1,100,345 0.0302 1.22%
2005-05-12 0 0.410 0.410 0.420 0.400 0.410 135,500 55,270 0.4079 0.030 0.030 0.031 0.029 0.030 1,863,710 0.0297 0.00%
2005-05-11 0 0.410 0.410 0.425 0.410 0.415 117,000 48,320 0.4130 0.030 0.030 0.031 0.030 0.030 1,609,255 0.0300 -6.82%
2005-05-10 0 0.440 0.440 0.445 0.410 0.410 4,000 1,640 0.4100 0.032 0.032 0.032 0.030 0.030 55,017 0.0298 7.32%
2005-05-09 0 0.410 0.410 0.415 0.410 0.420 272,500 113,158 0.4153 0.030 0.030 0.030 0.030 0.031 3,748,052 0.0302 1.23%
2005-05-06 0 0.405 0.400 0.420 0.405 0.410 340,000 140,500 0.4132 0.029 0.029 0.031 0.029 0.030 4,676,468 0.0300 -1.22%
2005-05-05 0 0.410 0.410 0.420 0.410 0.415 205,000 84,680 0.4131 0.030 0.030 0.031 0.030 0.030 2,819,635 0.0300 -1.20%
2005-05-04 0 0.415 0.410 0.420 0.415 0.415 120,000 49,800 0.4150 0.030 0.030 0.031 0.030 0.030 1,650,518 0.0302 1.22%
2005-05-03 0 0.410 0.410 0.425 0.410 0.410 16,000 6,560 0.4100 0.030 0.030 0.031 0.030 0.030 220,069 0.0298 -1.20%
2005-04-29 0 0.415 0.415 0.435 0.410 0.410 2,500 1,018 0.4072 0.030 0.030 0.032 0.030 0.030 34,386 0.0296 1.22%
2005-04-28 0 0.410 0.410 0.425 0.410 0.425 194,000 79,590 0.4103 0.030 0.030 0.031 0.030 0.031 2,668,338 0.0298 -1.20%
2005-04-27 0 0.415 0.415 0.425 0.410 0.410 13,500 5,490 0.4067 0.030 0.030 0.031 0.030 0.030 185,683 0.0296 1.22%
2005-04-26 0 0.410 0.410 0.435 0.410 0.430 131,000 55,470 0.4234 0.030 0.030 0.032 0.030 0.031 1,801,816 0.0308 -2.38%
2005-04-25 0 0.420 0.415 0.420 0.420 0.420 30,500 12,800 0.4197 0.031 0.030 0.031 0.031 0.031 419,507 0.0305 0.00%
2005-04-22 0 0.420 0.420 0.430 0.415 0.420 190,000 79,200 0.4168 0.031 0.031 0.031 0.030 0.031 2,613,321 0.0303 0.00%
2005-04-21 0 0.420 0.405 0.430 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2005-04-20 0 0.420 0.420 0.430 0.410 0.415 78,500 32,320 0.4117 0.031 0.031 0.031 0.030 0.030 1,079,714 0.0299 2.44%
2005-04-19 0 0.410 0.405 0.430 0.410 0.430 4,000 1,680 0.4200 0.030 0.029 0.031 0.030 0.031 55,017 0.0305 1.23%
2005-04-18 0 0.405 0.405 0.420 0.405 0.410 57,500 23,515 0.4090 0.029 0.029 0.031 0.029 0.030 790,873 0.0297 -3.57%
2005-04-15 0 0.420 0.415 0.445 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2005-04-14 0 0.420 0.420 0.440 0.415 0.420 85,000 35,510 0.4178 0.031 0.031 0.032 0.030 0.031 1,169,117 0.0304 -2.33%
2005-04-13 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 0.031 0.031 0.031 0.031 0.031 275,086 0.0313 0.00%
2005-04-12 0 0.430 0.415 0.430 0.420 0.435 320,000 137,950 0.4311 0.031 0.030 0.031 0.031 0.032 4,401,382 0.0313 -1.15%
2005-04-11 0 0.435 0.425 0.435 0.425 0.435 848,000 368,140 0.4341 0.032 0.031 0.032 0.031 0.032 11,663,662 0.0316 2.35%
2005-04-08 0 0.425 0.420 0.435 0.425 0.425 50,000 21,250 0.4250 0.031 0.031 0.032 0.031 0.031 687,716 0.0309 0.00%
2005-04-07 0 0.425 0.425 0.430 0.425 0.430 92,000 39,200 0.4261 0.031 0.031 0.031 0.031 0.031 1,265,397 0.0310 -2.30%
2005-04-06 0 0.435 0.420 0.435 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-04-04 0 0.435 0.415 0.435 0.435 0.435 40,000 17,400 0.4350 0.032 0.030 0.032 0.032 0.032 550,173 0.0316 -1.14%
2005-04-01 0 0.440 0.410 0.440 0.420 0.440 33,000 14,000 0.4242 0.032 0.030 0.032 0.031 0.032 453,893 0.0308 4.76%
2005-03-31 0 0.420 0.415 0.430 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2005-03-30 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.031 0.031 0.031 0.031 0.031 412,630 0.0305 0.00%
2005-03-29 0 0.420 0.410 0.425 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2005-03-24 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.031 0.031 0.031 0.031 0.031 412,630 0.0305 -1.18%
2005-03-23 0 0.425 0.420 0.435 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2005-03-22 0 0.425 0.425 0.435 0.425 0.430 290,000 124,200 0.4283 0.031 0.031 0.032 0.031 0.031 3,988,752 0.0311 -1.16%
2005-03-21 0 0.430 0.425 0.430 0.430 0.440 72,000 31,560 0.4383 0.031 0.031 0.031 0.031 0.032 990,311 0.0319 -1.15%
2005-03-18 0 0.435 0.430 0.435 0.425 0.435 137,691 59,288 0.4306 0.032 0.031 0.032 0.031 0.032 1,893,846 0.0313 2.35%
2005-03-17 0 0.425 0.425 0.435 0.425 0.430 200,000 85,500 0.4275 0.031 0.031 0.032 0.031 0.031 2,750,864 0.0311 -2.30%
2005-03-16 0 0.435 0.425 0.440 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-03-15 0 0.435 0.425 0.435 0.430 0.440 74,000 32,220 0.4354 0.032 0.031 0.032 0.031 0.032 1,017,820 0.0317 1.16%
2005-03-14 0 0.430 0.430 0.440 0.425 0.430 36,000 15,330 0.4258 0.031 0.031 0.032 0.031 0.031 495,155 0.0310 -1.15%
2005-03-11 0 0.435 0.425 0.440 0.435 0.435 120,000 52,200 0.4350 0.032 0.031 0.032 0.032 0.032 1,650,518 0.0316 3.57%
2005-03-10 0 0.420 0.420 0.435 0.420 0.420 28,000 11,760 0.4200 0.031 0.031 0.032 0.031 0.031 385,121 0.0305 0.00%
2005-03-09 0 0.420 0.415 0.430 0.420 0.420 20,000 8,400 0.4200 0.031 0.030 0.031 0.031 0.031 275,086 0.0305 -3.45%
2005-03-08 0 0.435 0.435 0.440 0.410 0.410 12,500 5,115 0.4092 0.032 0.032 0.032 0.030 0.030 171,929 0.0298 0.00%
2005-03-07 0 0.435 0.420 0.435 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-03-04 0 0.435 0.415 0.435 0.420 0.435 366,000 154,570 0.4223 0.032 0.030 0.032 0.031 0.032 5,034,081 0.0307 0.00%
2005-03-03 0 0.435 0.430 0.440 0.420 0.435 294,500 126,730 0.4303 0.032 0.031 0.032 0.031 0.032 4,050,647 0.0313 1.16%
2005-03-02 0 0.430 0.420 0.430 0.420 0.430 373,000 157,740 0.4229 0.031 0.031 0.031 0.031 0.031 5,130,361 0.0307 2.38%
2005-03-01 0 0.420 0.420 0.430 0.415 0.425 125,625 52,514 0.4180 0.031 0.031 0.031 0.030 0.031 1,727,886 0.0304 -3.45%
2005-02-28 0 0.435 0.430 0.435 0.430 0.440 120,976 52,060 0.4303 0.032 0.031 0.032 0.031 0.032 1,663,942 0.0313 0.00%
2005-02-25 0 0.435 0.430 0.440 0.430 0.440 521,000 225,250 0.4323 0.032 0.031 0.032 0.031 0.032 7,166,000 0.0314 1.16%
2005-02-24 0 0.430 0.430 0.440 0.430 0.430 185,500 79,735 0.4298 0.031 0.031 0.032 0.031 0.031 2,551,426 0.0313 -1.15%
2005-02-23 0 0.435 0.435 0.440 0.435 0.435 80,000 34,800 0.4350 0.032 0.032 0.032 0.032 0.032 1,100,345 0.0316 -1.14%
2005-02-22 0 0.440 0.435 0.440 0.430 0.440 668,000 292,200 0.4374 0.032 0.032 0.032 0.031 0.032 9,187,885 0.0318 0.00%
2005-02-21 0 0.440 0.425 0.440 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2005-02-18 0 0.440 0.425 0.440 0.430 0.440 90,000 39,300 0.4367 0.032 0.031 0.032 0.031 0.032 1,237,889 0.0317 2.33%
2005-02-17 0 0.430 0.430 0.440 0.430 0.430 254,000 109,280 0.4302 0.031 0.031 0.032 0.031 0.031 3,493,597 0.0313 -2.27%
2005-02-16 0 0.440 0.440 0.445 0.435 0.445 914,500 402,248 0.4399 0.032 0.032 0.032 0.032 0.032 12,578,324 0.0320 0.00%
2005-02-15 0 0.440 0.440 0.445 0.425 0.440 338,000 146,860 0.4345 0.032 0.032 0.032 0.031 0.032 4,648,960 0.0316 3.53%
2005-02-14 0 0.425 0.425 0.435 0.425 0.430 556,000 237,110 0.4265 0.031 0.031 0.032 0.031 0.031 7,647,401 0.0310 -1.16%
2005-02-08 0 0.430 0.430 0.435 - - 0 0 - 0.031 0.031 0.032 - - 0 - 1.18%
2005-02-07 0 0.425 0.420 0.430 0.420 0.425 620,000 261,900 0.4224 0.031 0.031 0.031 0.031 0.031 8,527,678 0.0307 1.19%
2005-02-04 0 0.420 0.420 0.425 - - 0 0 - 0.031 0.031 0.031 - - 0 - 1.20%
2005-02-03 0 0.415 0.415 0.425 0.415 0.420 117,000 49,040 0.4191 0.030 0.030 0.031 0.030 0.031 1,609,255 0.0305 0.00%
2005-02-02 0 0.415 0.410 0.420 0.415 0.415 584,000 242,360 0.4150 0.030 0.030 0.031 0.030 0.030 8,032,522 0.0302 0.00%
2005-02-01 0 0.415 0.415 0.425 0.410 0.420 312,976 129,851 0.4149 0.030 0.030 0.031 0.030 0.031 4,304,772 0.0302 0.00%
2005-01-31 0 0.415 0.415 0.425 0.415 0.420 725,000 301,355 0.4157 0.030 0.030 0.031 0.030 0.031 9,971,881 0.0302 -1.19%
2005-01-28 0 0.420 0.420 0.425 0.410 0.415 90,000 37,050 0.4117 0.031 0.031 0.031 0.030 0.030 1,237,889 0.0299 2.44%
2005-01-27 0 0.410 0.405 0.420 0.410 0.410 462,000 189,420 0.4100 0.030 0.029 0.031 0.030 0.030 6,354,495 0.0298 -1.20%
2005-01-26 0 0.415 0.415 0.425 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2005-01-25 0 0.415 0.410 0.415 0.410 0.415 140,000 57,600 0.4114 0.030 0.030 0.030 0.030 0.030 1,925,605 0.0299 -2.35%
2005-01-24 0 0.425 0.415 0.425 0.425 0.430 106,000 45,300 0.4274 0.031 0.030 0.031 0.031 0.031 1,457,958 0.0311 2.41%
2005-01-21 0 0.425 0.425 0.435 0.425 0.435 714,000 310,260 0.4345 0.030 0.030 0.031 0.030 0.031 10,057,224 0.0308 -1.16%
2005-01-20 0 0.430 0.430 0.435 0.430 0.430 90,000 38,740 0.4304 0.031 0.031 0.031 0.031 0.031 1,267,717 0.0306 0.00%
2005-01-19 0 0.430 0.420 0.430 0.435 0.435 2,000 870 0.4350 0.031 0.030 0.031 0.031 0.031 28,171 0.0309 1.18%
2005-01-18 0 0.425 0.415 0.425 0.425 0.425 342,000 145,350 0.4250 0.030 0.029 0.030 0.030 0.030 4,817,326 0.0302 0.00%
2005-01-17 0 0.425 0.425 0.430 0.425 0.430 384,000 163,360 0.4254 0.030 0.030 0.031 0.030 0.031 5,408,927 0.0302 1.19%
2005-01-14 0 0.420 0.425 0.435 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2005-01-13 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.030 0.030 0.031 0.030 0.030 1,267,717 0.0298 0.00%
2005-01-12 0 0.420 0.420 0.430 0.415 0.420 324,000 134,960 0.4165 0.030 0.030 0.031 0.029 0.030 4,563,782 0.0296 1.20%
2005-01-11 0 0.415 0.415 0.430 0.415 0.435 318,000 133,320 0.4192 0.029 0.029 0.031 0.029 0.031 4,479,268 0.0298 -2.35%
2005-01-10 0 0.425 0.420 0.425 0.420 0.425 310,000 130,750 0.4218 0.030 0.030 0.030 0.030 0.030 4,366,582 0.0299 0.00%
2005-01-07 0 0.425 0.420 0.430 0.420 0.430 648,000 274,760 0.4240 0.030 0.030 0.031 0.030 0.031 9,127,565 0.0301 -1.16%
2005-01-06 0 0.430 0.425 0.430 0.420 0.430 364,000 153,710 0.4223 0.031 0.030 0.031 0.030 0.031 5,127,212 0.0300 2.38%
2005-01-05 0 0.420 0.420 0.425 0.420 0.425 734,000 310,000 0.4223 0.030 0.030 0.030 0.030 0.030 10,338,939 0.0300 -2.33%
2005-01-04 0 0.430 0.430 0.435 0.430 0.440 442,000 192,670 0.4359 0.031 0.031 0.031 0.031 0.031 6,225,901 0.0309 -1.15%
2005-01-03 0 0.435 0.430 0.435 0.430 0.445 1,129,500 490,205 0.4340 0.031 0.031 0.031 0.031 0.032 15,909,852 0.0308 0.00%
2004-12-31 0 0.435 0.425 0.440 0.435 0.445 680,000 296,550 0.4361 0.031 0.030 0.031 0.031 0.032 9,578,309 0.0310 0.00%
2004-12-30 0 0.435 0.425 0.435 0.430 0.450 1,804,000 786,260 0.4358 0.031 0.030 0.031 0.031 0.032 25,410,689 0.0309 0.00%
2004-12-29 0 0.435 0.435 0.440 0.420 0.440 1,390,000 597,200 0.4296 0.031 0.031 0.031 0.030 0.031 19,579,190 0.0305 3.57%
2004-12-28 0 0.420 0.420 0.425 0.420 0.435 1,279,800 544,699 0.4256 0.030 0.030 0.030 0.030 0.031 18,026,940 0.0302 -4.55%
2004-12-24 0 0.440 0.435 0.440 0.435 0.445 916,000 401,360 0.4382 0.031 0.031 0.031 0.031 0.032 12,902,545 0.0311 -2.22%
2004-12-23 0 0.450 0.450 0.460 0.450 0.460 480,000 216,800 0.4517 0.032 0.032 0.033 0.032 0.033 6,761,159 0.0321 -1.10%
2004-12-22 0 0.455 0.440 0.455 0.425 0.455 646,000 289,330 0.4479 0.032 0.031 0.032 0.030 0.032 9,099,393 0.0318 0.00%
2004-12-21 0 0.455 0.455 0.475 0.440 0.440 50,000 22,000 0.4400 0.032 0.032 0.034 0.031 0.031 704,287 0.0312 1.11%
2004-12-20 0 0.450 0.435 0.475 - - 0 0 - 0.032 0.031 0.034 - - 0 - 0.00%
2004-12-17 0 0.450 0.440 0.450 0.440 0.450 154,000 67,800 0.4403 0.032 0.031 0.032 0.031 0.032 2,169,205 0.0313 0.00%
2004-12-16 0 0.450 0.450 0.460 0.440 0.450 461,000 207,165 0.4494 0.032 0.032 0.033 0.031 0.032 6,493,530 0.0319 0.00%
2004-12-15 0 0.450 0.440 0.450 0.440 0.450 213,500 95,890 0.4491 0.032 0.031 0.032 0.031 0.032 3,007,307 0.0319 2.27%
2004-12-14 0 0.440 0.435 0.440 0.435 0.450 97,000 42,870 0.4420 0.031 0.031 0.031 0.031 0.032 1,366,318 0.0314 1.15%
2004-12-13 0 0.435 0.430 0.465 0.420 0.450 146,000 62,930 0.4310 0.031 0.031 0.033 0.030 0.032 2,056,519 0.0306 -1.14%
2004-12-10 0 0.440 0.440 0.450 0.435 0.440 136,000 59,410 0.4368 0.031 0.031 0.032 0.031 0.031 1,915,662 0.0310 0.00%
2004-12-09 0 0.440 0.430 0.445 0.440 0.450 260,000 115,100 0.4427 0.031 0.031 0.032 0.031 0.032 3,662,294 0.0314 0.00%
2004-12-08 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.031 0.031 0.031 0.031 0.031 1,408,575 0.0312 0.00%
2004-12-07 0 0.440 0.435 0.450 0.440 0.440 80,000 35,200 0.4400 0.031 0.031 0.032 0.031 0.031 1,126,860 0.0312 0.00%
2004-12-06 0 0.440 0.425 0.445 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2004-12-03 0 0.440 0.430 0.440 0.415 0.445 1,468,000 631,540 0.4302 0.031 0.031 0.031 0.029 0.032 20,677,878 0.0305 -1.12%
2004-12-02 0 0.445 0.435 0.450 0.440 0.460 1,294,000 583,470 0.4509 0.032 0.031 0.032 0.031 0.033 18,226,958 0.0320 -3.26%
2004-12-01 0 0.460 0.455 0.460 0.445 0.460 722,000 326,920 0.4528 0.033 0.032 0.033 0.032 0.033 10,169,910 0.0321 0.00%
2004-11-30 0 0.460 0.460 0.465 0.460 0.470 360,500 167,573 0.4648 0.033 0.033 0.033 0.033 0.033 5,077,912 0.0330 -3.16%
2004-11-29 0 0.475 0.470 0.475 0.470 0.475 845,000 401,200 0.4748 0.034 0.033 0.034 0.033 0.034 11,902,457 0.0337 0.00%
2004-11-26 0 0.475 0.470 0.480 0.470 0.485 1,530,000 732,100 0.4785 0.034 0.033 0.034 0.033 0.034 21,551,194 0.0340 0.00%
2004-11-25 0 0.475 0.470 0.480 0.475 0.480 450,000 213,900 0.4753 0.034 0.033 0.034 0.034 0.034 6,338,587 0.0337 -2.06%
2004-11-24 0 0.485 0.480 0.485 0.470 0.495 2,092,500 1,012,965 0.4841 0.034 0.034 0.034 0.033 0.035 29,474,428 0.0344 2.11%
2004-11-23 0 0.475 0.475 0.485 0.475 0.485 890,000 426,100 0.4788 0.034 0.034 0.034 0.034 0.034 12,536,316 0.0340 -1.04%
2004-11-22 0 0.480 0.480 0.490 0.480 0.485 615,000 297,700 0.4841 0.034 0.034 0.035 0.034 0.034 8,662,735 0.0344 -2.04%
2004-11-19 0 0.490 0.485 0.490 0.485 0.510 4,058,000 1,990,380 0.4905 0.035 0.034 0.035 0.034 0.036 57,159,966 0.0348 0.00%
2004-11-18 0 0.490 0.480 0.490 0.485 0.495 830,000 406,350 0.4896 0.035 0.034 0.035 0.034 0.035 11,691,171 0.0348 -2.00%
2004-11-17 0 0.500 0.495 0.500 0.490 0.530 4,539,000 2,274,873 0.5012 0.035 0.035 0.035 0.035 0.038 63,935,210 0.0356 -1.96%
2004-11-16 0 0.510 0.500 0.510 0.485 0.520 4,316,000 2,181,230 0.5054 0.036 0.035 0.036 0.034 0.037 60,794,088 0.0359 5.15%
2004-11-15 0 0.485 0.485 0.490 0.470 0.490 911,500 438,720 0.4813 0.034 0.034 0.035 0.033 0.035 12,839,159 0.0342 3.19%
2004-11-12 0 0.470 0.470 0.475 0.460 0.470 142,000 66,340 0.4672 0.033 0.033 0.034 0.033 0.033 2,000,176 0.0332 -1.05%
2004-11-11 0 0.475 0.470 0.480 0.440 0.475 232,000 109,630 0.4725 0.034 0.033 0.034 0.031 0.034 3,267,894 0.0335 0.00%
2004-11-10 0 0.475 0.475 0.485 0.475 0.485 192,500 92,078 0.4783 0.034 0.034 0.034 0.034 0.034 2,711,506 0.0340 -2.06%
2004-11-09 0 0.485 0.480 0.485 0.475 0.495 833,000 400,480 0.4808 0.034 0.034 0.034 0.034 0.035 11,733,428 0.0341 1.04%
2004-11-08 0 0.480 0.480 0.490 0.465 0.480 100,000 47,500 0.4750 0.034 0.034 0.035 0.033 0.034 1,408,575 0.0337 1.05%
2004-11-05 0 0.475 0.475 0.480 0.475 0.490 570,000 272,550 0.4782 0.034 0.034 0.034 0.034 0.035 8,028,876 0.0339 0.00%
2004-11-04 0 0.475 0.475 0.480 0.450 0.480 197,000 93,085 0.4725 0.034 0.034 0.034 0.032 0.034 2,774,892 0.0335 6.74%
2004-11-03 0 0.445 0.440 0.455 0.440 0.450 280,000 125,000 0.4464 0.032 0.031 0.032 0.031 0.032 3,944,009 0.0317 3.49%
2004-11-02 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.031 0.031 0.032 0.031 0.031 704,287 0.0305 -6.52%
2004-11-01 0 0.460 - 0.470 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
2004-10-29 0 0.460 - 0.460 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
2004-10-28 0 0.460 - 0.475 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
2004-10-27 0 0.460 - 0.485 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
2004-10-26 0 0.460 0.440 0.460 0.450 0.460 170,000 76,720 0.4513 0.033 0.031 0.033 0.032 0.033 2,394,577 0.0320 6.98%
2004-10-25 0 0.430 0.430 0.465 0.430 0.430 150,000 64,500 0.4300 0.031 0.031 0.033 0.031 0.031 2,112,862 0.0305 -2.27%
2004-10-21 0 0.440 0.440 0.450 0.420 0.440 165,000 69,380 0.4205 0.031 0.031 0.032 0.030 0.031 2,324,148 0.0299 -5.38%
2004-10-20 0 0.465 0.440 0.465 - - 0 0 - 0.033 0.031 0.033 - - 0 - -1.06%
2004-10-19 0 0.470 0.435 0.480 - - 0 0 - 0.033 0.031 0.034 - - 0 - 0.00%
2004-10-18 0 0.470 - 0.485 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
2004-10-15 0 0.470 - 0.485 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
2004-10-14 0 0.470 0.440 0.480 - - 0 0 - 0.033 0.031 0.034 - - 0 - 0.00%
2004-10-13 0 0.470 - 0.470 0.455 0.470 323,953 147,399 0.4550 0.033 - 0.033 0.032 0.033 4,563,120 0.0323 2.17%
2004-10-12 0 0.460 0.455 0.460 0.460 0.460 50,000 23,000 0.4600 0.033 0.032 0.033 0.033 0.033 704,287 0.0327 0.00%
2004-10-11 0 0.460 0.460 0.480 0.460 0.460 5,000 2,280 0.4560 0.033 0.033 0.034 0.033 0.033 70,429 0.0324 -1.08%
2004-10-08 0 0.465 0.460 0.475 0.465 0.465 100,000 46,500 0.4650 0.033 0.033 0.034 0.033 0.033 1,408,575 0.0330 1.09%
2004-10-07 0 0.460 0.460 0.480 0.460 0.460 100,000 46,000 0.4600 0.033 0.033 0.034 0.033 0.033 1,408,575 0.0327 0.00%
2004-10-06 0 0.460 0.455 0.465 0.460 0.465 298,000 137,330 0.4608 0.033 0.032 0.033 0.033 0.033 4,197,553 0.0327 -1.08%
2004-10-05 0 0.465 0.465 0.470 0.455 0.465 319,000 147,245 0.4616 0.033 0.033 0.033 0.032 0.033 4,493,354 0.0328 -1.06%
2004-10-04 0 0.470 0.460 0.480 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2004-09-30 0 0.470 0.470 0.480 0.460 0.460 375,000 172,475 0.4599 0.033 0.033 0.034 0.033 0.033 5,282,156 0.0327 -3.09%
2004-09-28 0 0.485 0.460 0.485 - - 0 0 - 0.034 0.033 0.034 - - 0 - -2.02%
2004-09-27 0 0.495 0.480 0.495 0.485 0.495 100,000 48,700 0.4870 0.035 0.034 0.035 0.034 0.035 1,408,575 0.0346 3.13%
2004-09-24 0 0.480 0.480 0.485 - - 5,000 2,400 0.4800 0.034 0.034 0.034 - - 70,429 0.0341 0.00%
2004-09-23 0 0.480 0.455 0.480 0.470 0.480 194,000 91,420 0.4712 0.034 0.032 0.034 0.033 0.034 2,732,635 0.0335 3.23%
2004-09-22 0 0.465 0.465 0.470 0.460 0.475 284,000 131,950 0.4646 0.033 0.033 0.033 0.033 0.034 4,000,352 0.0330 -2.11%
2004-09-21 0 0.475 0.475 0.485 0.475 0.475 218,000 103,550 0.4750 0.034 0.034 0.034 0.034 0.034 3,070,693 0.0337 0.00%
2004-09-20 0 0.475 0.475 0.480 0.475 0.480 152,000 72,260 0.4754 0.034 0.034 0.034 0.034 0.034 2,141,034 0.0338 -1.04%
2004-09-17 0 0.480 0.480 0.485 0.480 0.490 694,000 334,150 0.4815 0.034 0.034 0.034 0.034 0.035 9,775,509 0.0342 -2.04%
2004-09-16 0 0.490 0.480 0.490 0.475 0.490 142,500 68,355 0.4797 0.035 0.034 0.035 0.034 0.035 2,007,219 0.0341 2.08%
2004-09-15 0 0.480 0.480 0.495 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2004-09-14 0 0.480 0.475 0.490 0.475 0.480 226,000 107,850 0.4772 0.034 0.034 0.035 0.034 0.034 3,183,379 0.0339 1.05%
2004-09-13 0 0.475 0.475 0.480 0.470 0.480 350,000 166,170 0.4748 0.034 0.034 0.034 0.033 0.034 4,930,012 0.0337 -1.04%
2004-09-10 0 0.480 0.475 0.490 0.475 0.500 456,000 221,740 0.4863 0.034 0.034 0.035 0.034 0.035 6,423,101 0.0345 1.05%
2004-09-09 0 0.475 0.475 0.485 0.475 0.475 42,500 20,173 0.4747 0.034 0.034 0.034 0.034 0.034 598,644 0.0337 -2.06%
2004-09-08 0 0.485 0.485 0.495 0.485 0.485 7,500 3,600 0.4800 0.034 0.034 0.035 0.034 0.034 105,643 0.0341 -2.02%
2004-09-07 0 0.495 0.485 0.495 0.475 0.495 344,000 165,340 0.4806 0.035 0.034 0.035 0.034 0.035 4,845,497 0.0341 0.00%
2004-09-06 0 0.495 0.475 0.495 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2004-09-03 0 0.495 0.470 0.495 0.470 0.495 110,000 53,150 0.4832 0.035 0.033 0.035 0.033 0.035 1,549,432 0.0343 1.02%
2004-09-02 0 0.490 0.480 0.495 0.490 0.490 50,000 24,500 0.4900 0.035 0.034 0.035 0.035 0.035 704,287 0.0348 -1.01%
2004-09-01 0 0.495 0.465 0.495 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2004-08-31 0 0.495 0.480 0.495 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2004-08-30 0 0.495 0.485 0.495 0.480 0.510 704,000 352,900 0.5013 0.035 0.034 0.035 0.034 0.036 9,916,367 0.0356 -1.00%
2004-08-27 0 0.530 0.520 0.530 0.520 0.530 620,000 326,820 0.5271 0.035 0.035 0.035 0.035 0.035 9,257,154 0.0353 1.92%
2004-08-26 0 0.520 0.520 0.530 0.520 0.530 312,000 162,440 0.5206 0.035 0.035 0.035 0.035 0.035 4,658,439 0.0349 1.96%
2004-08-25 0 0.510 0.510 0.520 0.510 0.520 84,000 42,880 0.5105 0.034 0.034 0.035 0.034 0.035 1,254,195 0.0342 0.00%
2004-08-24 0 0.510 0.510 0.520 0.510 0.510 52,500 26,755 0.5096 0.034 0.034 0.035 0.034 0.034 783,872 0.0341 0.00%
2004-08-23 0 0.510 0.510 0.520 0.510 0.530 261,000 135,010 0.5173 0.034 0.034 0.035 0.034 0.035 3,896,963 0.0346 0.00%
2004-08-20 0 0.510 0.510 0.530 0.510 0.510 62,500 31,860 0.5098 0.034 0.034 0.035 0.034 0.034 933,181 0.0341 -1.92%
2004-08-19 0 0.520 0.510 0.520 0.510 0.530 162,000 82,660 0.5102 0.035 0.034 0.035 0.034 0.035 2,418,805 0.0342 1.96%
2004-08-18 0 0.510 0.510 0.520 0.510 0.530 187,000 96,380 0.5154 0.034 0.034 0.035 0.034 0.035 2,792,077 0.0345 0.00%
2004-08-17 0 0.510 0.510 0.530 0.500 0.520 496,000 252,560 0.5092 0.034 0.034 0.035 0.033 0.035 7,405,723 0.0341 2.00%
2004-08-16 0 0.500 0.500 0.510 0.500 0.510 113,500 57,705 0.5084 0.033 0.033 0.034 0.033 0.034 1,694,656 0.0341 0.00%
2004-08-13 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.033 0.033 0.034 0.033 0.033 1,791,707 0.0335 0.00%
2004-08-12 0 0.500 0.500 0.520 0.500 0.510 157,500 79,680 0.5059 0.033 0.033 0.035 0.033 0.034 2,351,616 0.0339 -1.96%
2004-08-11 0 0.510 0.500 0.520 0.500 0.510 220,000 112,000 0.5091 0.034 0.033 0.035 0.033 0.034 3,284,796 0.0341 2.00%
2004-08-10 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.033 0.033 0.034 0.033 0.033 746,545 0.0335 0.00%
2004-08-09 0 0.500 0.500 0.520 0.500 0.520 296,000 152,990 0.5169 0.033 0.033 0.035 0.033 0.035 4,419,544 0.0346 0.00%
2004-08-06 0 0.500 0.500 0.510 0.500 0.500 84,500 42,240 0.4999 0.033 0.033 0.034 0.033 0.033 1,261,660 0.0335 0.00%
2004-08-05 0 0.500 0.500 0.510 0.480 0.510 940,000 468,500 0.4984 0.033 0.033 0.034 0.032 0.034 14,035,039 0.0334 1.01%
2004-08-04 0 0.495 0.495 0.500 0.495 0.500 758,000 378,580 0.4994 0.033 0.033 0.033 0.033 0.033 11,317,617 0.0335 -1.00%
2004-08-03 0 0.500 0.500 0.510 0.500 0.510 866,000 441,100 0.5094 0.033 0.033 0.034 0.033 0.034 12,930,153 0.0341 1.01%
2004-08-02 0 0.495 0.495 0.500 0.495 0.510 1,190,000 596,100 0.5009 0.033 0.033 0.033 0.033 0.034 17,767,763 0.0335 -4.81%
2004-07-30 0 0.520 0.500 0.520 0.500 0.530 3,204,000 1,648,660 0.5146 0.035 0.033 0.035 0.033 0.035 47,838,581 0.0345 0.00%
2004-07-29 0 0.520 0.520 0.530 0.510 0.520 790,000 410,500 0.5196 0.035 0.035 0.035 0.034 0.035 11,795,405 0.0348 0.00%
2004-07-28 0 0.520 0.520 0.530 0.520 0.560 2,962,000 1,568,080 0.5294 0.035 0.035 0.035 0.035 0.038 44,225,305 0.0355 -1.89%
2004-07-27 0 0.530 0.520 0.530 0.510 0.600 4,608,000 2,533,400 0.5498 0.035 0.035 0.035 0.034 0.040 68,801,555 0.0368 0.00%
2004-07-26 0 0.530 0.520 0.540 0.530 0.550 118,000 64,540 0.5469 0.035 0.035 0.036 0.035 0.037 1,761,845 0.0366 -1.85%
2004-07-23 0 0.540 0.530 0.550 0.530 0.540 394,500 212,885 0.5396 0.036 0.035 0.037 0.035 0.036 5,890,237 0.0361 3.85%
2004-07-22 0 0.520 0.500 0.550 0.520 0.520 139,500 72,400 0.5190 0.035 0.033 0.037 0.035 0.035 2,082,860 0.0348 4.00%
2004-07-21 0 0.500 0.500 0.540 0.490 0.500 187,000 93,390 0.4994 0.033 0.033 0.036 0.033 0.033 2,792,077 0.0334 -3.85%
2004-07-20 0 0.520 0.500 0.520 - - 0 0 - 0.035 0.033 0.035 - - 0 - -3.70%
2004-07-19 0 0.540 0.485 0.540 0.530 0.540 30,000 16,000 0.5333 0.036 0.032 0.036 0.035 0.036 447,927 0.0357 9.09%
2004-07-16 0 0.495 0.490 0.530 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2004-07-15 0 0.495 0.490 0.520 0.495 0.520 304,500 154,125 0.5062 0.033 0.033 0.035 0.033 0.035 4,546,457 0.0339 -1.00%
2004-07-14 0 0.500 0.495 0.520 0.500 0.550 482,000 250,100 0.5189 0.033 0.033 0.035 0.033 0.037 7,196,690 0.0348 0.00%
2004-07-13 0 0.500 0.495 0.570 0.500 0.510 800,000 400,500 0.5006 0.033 0.033 0.038 0.033 0.034 11,944,714 0.0335 -5.66%
2004-07-12 0 0.530 0.540 0.560 0.530 0.560 150,000 82,400 0.5493 0.035 0.036 0.038 0.035 0.038 2,239,634 0.0368 -7.02%
2004-07-09 0 0.570 0.560 0.570 0.570 0.570 76,000 43,320 0.5700 0.038 0.038 0.038 0.038 0.038 1,134,748 0.0382 1.79%
2004-07-08 0 0.560 0.560 0.570 0.560 0.580 786,000 451,880 0.5749 0.038 0.038 0.038 0.038 0.039 11,735,682 0.0385 -3.45%
2004-07-07 0 0.580 0.570 0.580 0.560 0.580 29,000 16,270 0.5610 0.039 0.038 0.039 0.038 0.039 432,996 0.0376 -1.69%
2004-07-06 0 0.590 0.580 0.590 0.580 0.590 308,000 180,460 0.5859 0.040 0.039 0.040 0.039 0.040 4,598,715 0.0392 0.00%
2004-07-05 0 0.590 0.560 0.590 0.550 0.610 517,500 293,940 0.5680 0.040 0.038 0.040 0.037 0.041 7,726,737 0.0380 7.27%
2004-07-02 0 0.550 0.530 0.550 0.530 0.550 332,000 176,060 0.5303 0.037 0.035 0.037 0.035 0.037 4,957,056 0.0355 3.77%
2004-06-30 0 0.530 0.530 0.540 0.500 0.550 404,000 207,200 0.5129 0.035 0.035 0.036 0.033 0.037 6,032,081 0.0343 -3.64%
2004-06-29 0 0.550 0.510 0.550 0.500 0.550 124,500 66,570 0.5347 0.037 0.034 0.037 0.033 0.037 1,858,896 0.0358 5.77%
2004-06-28 0 0.520 0.500 0.520 0.500 0.530 166,000 86,120 0.5188 0.035 0.033 0.035 0.033 0.035 2,478,528 0.0347 1.96%
2004-06-25 0 0.510 0.485 0.520 0.510 0.510 12,000 6,120 0.5100 0.034 0.032 0.035 0.034 0.034 179,171 0.0342 4.08%
2004-06-24 0 0.490 - 0.500 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
2004-06-23 0 0.490 0.490 0.500 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2004-06-21 0 0.490 0.490 0.510 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2004-06-18 0 0.490 0.465 0.500 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2004-06-17 0 0.490 0.480 0.500 0.490 0.500 250,000 124,000 0.4960 0.033 0.032 0.033 0.033 0.033 3,732,723 0.0332 -5.77%
2004-06-16 0 0.520 0.485 0.520 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2004-06-15 0 0.520 0.485 0.530 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2004-06-14 0 0.520 0.500 0.520 0.500 0.550 383,500 197,340 0.5146 0.035 0.033 0.035 0.033 0.037 5,725,997 0.0345 4.00%
2004-06-11 0 0.500 0.500 0.520 0.500 0.520 334,500 167,295 0.5001 0.033 0.033 0.035 0.033 0.035 4,994,384 0.0335 -3.85%
2004-06-10 0 0.520 0.500 0.520 0.500 0.520 809,000 404,560 0.5001 0.035 0.033 0.035 0.033 0.035 12,079,092 0.0335 4.00%
2004-06-09 0 0.500 0.500 0.520 0.480 0.520 1,762,000 860,310 0.4883 0.033 0.033 0.035 0.032 0.035 26,308,233 0.0327 0.00%
2004-06-08 0 0.500 0.485 0.520 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2004-06-07 0 0.500 0.480 0.520 0.470 0.500 320,500 159,635 0.4981 0.033 0.032 0.035 0.031 0.033 4,785,351 0.0334 0.00%
2004-06-04 0 0.500 0.490 0.550 0.500 0.500 100,000 50,000 0.5000 0.033 0.033 0.037 0.033 0.033 1,493,089 0.0335 2.04%
2004-06-03 0 0.490 0.490 0.530 0.490 0.530 244,000 124,190 0.5090 0.033 0.033 0.035 0.033 0.035 3,643,138 0.0341 -2.00%
2004-06-02 0 0.500 0.500 0.540 0.500 0.540 74,000 37,160 0.5022 0.033 0.033 0.036 0.033 0.036 1,104,886 0.0336 -1.96%
2004-06-01 0 0.510 0.510 0.540 0.500 0.510 92,500 46,935 0.5074 0.034 0.034 0.036 0.033 0.034 1,381,108 0.0340 -3.77%
2004-05-31 0 0.530 0.490 0.530 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2004-05-28 0 0.530 0.520 0.530 0.520 0.550 102,000 53,600 0.5255 0.035 0.035 0.035 0.035 0.037 1,522,951 0.0352 3.92%
2004-05-27 0 0.510 0.510 0.530 0.510 0.560 6,000 3,200 0.5333 0.034 0.034 0.035 0.034 0.038 89,585 0.0357 -5.56%
2004-05-25 0 0.540 0.500 0.540 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2004-05-24 0 0.540 0.520 0.540 0.520 0.550 222,000 119,500 0.5383 0.036 0.035 0.036 0.035 0.037 3,314,658 0.0361 3.85%
2004-05-21 0 0.520 0.500 0.520 0.480 0.520 660,000 327,600 0.4964 0.035 0.033 0.035 0.032 0.035 9,854,389 0.0332 6.12%
2004-05-20 0 0.490 - 0.530 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2004-05-19 0 0.490 0.490 0.520 0.490 0.490 100,000 49,000 0.4900 0.033 0.033 0.035 0.033 0.033 1,493,089 0.0328 0.00%
2004-05-18 0 0.490 0.490 0.500 0.490 0.500 452,000 224,020 0.4956 0.033 0.033 0.033 0.033 0.033 6,748,764 0.0332 0.00%
2004-05-17 0 0.490 0.490 0.500 0.425 0.500 1,540,500 726,580 0.4717 0.033 0.033 0.033 0.028 0.033 23,001,041 0.0316 -2.00%
2004-05-14 0 0.500 0.460 0.510 - - 0 0 - 0.033 0.031 0.034 - - 0 - 0.00%
2004-05-13 0 0.500 0.480 0.500 0.480 0.500 38,000 18,840 0.4958 0.033 0.032 0.033 0.032 0.033 567,374 0.0332 -1.96%
2004-05-12 0 0.510 0.490 0.520 0.510 0.520 188,000 96,180 0.5116 0.034 0.033 0.035 0.034 0.035 2,807,008 0.0343 2.00%
2004-05-11 0 0.500 0.480 0.520 0.490 0.500 212,500 104,225 0.4905 0.033 0.032 0.035 0.033 0.033 3,172,815 0.0328 0.00%
2004-05-10 0 0.500 0.480 0.500 0.480 0.500 289,000 138,730 0.4800 0.033 0.032 0.033 0.032 0.033 4,315,028 0.0322 -5.66%
2004-05-07 0 0.530 0.500 0.530 0.475 0.580 333,000 173,800 0.5219 0.035 0.033 0.035 0.032 0.039 4,971,987 0.0350 6.00%
2004-05-06 0 0.500 0.510 0.530 0.500 0.530 316,000 158,120 0.5004 0.033 0.034 0.035 0.033 0.035 4,718,162 0.0335 -1.96%
2004-05-05 0 0.510 0.495 0.510 0.500 0.510 102,000 51,020 0.5002 0.034 0.033 0.034 0.033 0.034 1,522,951 0.0335 2.00%
2004-05-04 0 0.500 0.500 0.520 0.500 0.530 114,500 58,135 0.5077 0.033 0.033 0.035 0.033 0.035 1,709,587 0.0340 -5.66%
2004-05-03 0 0.530 0.500 0.530 0.490 0.540 432,000 217,640 0.5038 0.035 0.033 0.035 0.033 0.036 6,450,146 0.0337 6.00%
2004-04-30 0 0.500 0.500 0.550 0.470 0.560 124,000 60,620 0.4889 0.033 0.033 0.037 0.031 0.038 1,851,431 0.0327 0.00%
2004-04-29 0 0.500 0.495 0.540 0.500 0.540 282,000 141,080 0.5003 0.033 0.033 0.036 0.033 0.036 4,210,512 0.0335 -3.85%
2004-04-28 0 0.520 0.520 0.560 0.520 0.530 120,000 63,400 0.5283 0.035 0.035 0.038 0.035 0.035 1,791,707 0.0354 -1.89%
2004-04-27 0 0.530 0.500 0.560 0.530 0.530 200,000 106,000 0.5300 0.035 0.033 0.038 0.035 0.035 2,986,179 0.0355 -10.17%
2004-04-26 0 0.590 0.530 0.590 0.520 0.600 102,000 53,800 0.5275 0.040 0.035 0.040 0.035 0.040 1,522,951 0.0353 5.36%
2004-04-23 0 0.560 0.520 0.580 - - 0 0 - 0.038 0.035 0.039 - - 0 - 0.00%
2004-04-22 0 0.560 0.530 0.570 0.540 0.560 402,000 219,120 0.5451 0.038 0.035 0.038 0.036 0.038 6,002,219 0.0365 1.82%
2004-04-21 0 0.550 0.550 0.580 0.500 0.590 287,500 151,150 0.5257 0.037 0.037 0.039 0.033 0.040 4,292,632 0.0352 3.77%
2004-04-20 0 0.530 0.530 0.550 0.500 0.570 1,436,500 743,765 0.5178 0.035 0.035 0.037 0.033 0.038 21,448,228 0.0347 -5.36%
2004-04-19 0 0.560 0.500 0.560 - - 0 0 - 0.038 0.033 0.038 - - 0 - 0.00%
2004-04-16 0 0.560 0.550 0.560 0.530 0.570 190,000 104,200 0.5484 0.038 0.037 0.038 0.035 0.038 2,836,870 0.0367 -1.75%
2004-04-15 0 0.570 0.570 0.580 0.550 0.560 220,000 121,500 0.5523 0.038 0.038 0.039 0.037 0.038 3,284,796 0.0370 0.00%
2004-04-14 0 0.570 0.570 0.590 0.560 0.580 420,000 241,900 0.5760 0.038 0.038 0.040 0.038 0.039 6,270,975 0.0386 -6.56%
2004-04-13 0 0.610 0.580 0.610 0.580 0.610 28,000 16,840 0.6014 0.041 0.039 0.041 0.039 0.041 418,065 0.0403 3.39%
2004-04-08 0 0.590 0.580 0.590 0.580 0.610 258,000 151,840 0.5885 0.040 0.039 0.040 0.039 0.041 3,852,170 0.0394 -1.67%
2004-04-07 0 0.600 0.570 0.600 0.570 0.610 572,000 331,620 0.5798 0.040 0.038 0.040 0.038 0.041 8,540,471 0.0388 5.26%
2004-04-06 0 0.570 0.570 0.600 0.570 0.570 2,500 1,400 0.5600 0.038 0.038 0.040 0.038 0.038 37,327 0.0375 0.00%
2004-04-02 0 0.570 0.570 0.600 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2004-04-01 0 0.570 0.570 0.600 0.570 0.570 22,000 12,540 0.5700 0.038 0.038 0.040 0.038 0.038 328,480 0.0382 -1.72%
2004-03-31 0 0.580 0.580 0.600 0.580 0.590 242,000 140,860 0.5821 0.039 0.039 0.040 0.039 0.040 3,613,276 0.0390 -1.69%
2004-03-30 0 0.590 0.580 0.590 0.590 0.610 510,000 304,000 0.5961 0.040 0.039 0.040 0.040 0.041 7,614,755 0.0399 0.00%
2004-03-29 0 0.590 0.590 0.600 0.580 0.620 1,267,500 759,590 0.5993 0.040 0.040 0.040 0.039 0.042 18,924,907 0.0401 1.72%
2004-03-26 0 0.580 0.560 0.580 0.560 0.590 254,500 143,320 0.5631 0.039 0.038 0.039 0.038 0.040 3,799,912 0.0377 5.45%
2004-03-25 0 0.550 0.550 0.560 0.550 0.550 68,000 37,400 0.5500 0.037 0.037 0.038 0.037 0.037 1,015,301 0.0368 0.00%
2004-03-24 0 0.550 0.550 0.580 0.550 0.550 93,500 51,350 0.5492 0.037 0.037 0.039 0.037 0.037 1,396,038 0.0368 0.00%
2004-03-23 0 0.550 0.540 0.560 0.540 0.550 141,500 77,250 0.5459 0.037 0.036 0.038 0.036 0.037 2,112,721 0.0366 -1.79%
2004-03-22 0 0.560 0.550 0.560 0.550 0.570 118,500 66,330 0.5597 0.038 0.037 0.038 0.037 0.038 1,769,311 0.0375 1.82%
2004-03-19 0 0.550 0.550 0.560 0.530 0.560 201,500 107,850 0.5352 0.037 0.037 0.038 0.035 0.038 3,008,575 0.0358 3.77%
2004-03-18 0 0.530 0.530 0.560 0.530 0.560 550,000 296,700 0.5395 0.035 0.035 0.038 0.035 0.038 8,211,991 0.0361 -7.02%
2004-03-17 0 0.570 0.560 0.570 0.570 0.570 320,000 182,400 0.5700 0.038 0.038 0.038 0.038 0.038 4,777,886 0.0382 1.79%
2004-03-16 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 0.038 0.037 0.038 0.038 0.038 746,545 0.0375 0.00%
2004-03-15 0 0.560 0.560 0.570 0.560 0.570 194,000 109,880 0.5664 0.038 0.038 0.038 0.038 0.038 2,896,593 0.0379 0.00%
2004-03-12 0 0.560 0.540 0.580 0.520 0.560 911,000 486,830 0.5344 0.038 0.036 0.039 0.035 0.038 13,602,043 0.0358 1.82%
2004-03-11 0 0.550 0.550 0.570 0.520 0.560 949,000 528,760 0.5572 0.037 0.037 0.038 0.035 0.038 14,169,417 0.0373 -5.17%
2004-03-10 0 0.580 0.580 0.590 0.580 0.600 608,000 354,840 0.5836 0.039 0.039 0.040 0.039 0.040 9,077,983 0.0391 -4.92%
2004-03-09 0 0.610 0.590 0.620 0.600 0.610 648,000 390,980 0.6034 0.041 0.040 0.042 0.040 0.041 9,675,219 0.0404 0.00%
2004-03-08 0 0.610 0.610 0.630 0.610 0.630 262,000 162,660 0.6208 0.041 0.041 0.042 0.041 0.042 3,911,894 0.0416 -1.61%
2004-03-05 0 0.620 0.620 0.630 0.620 0.630 824,000 514,480 0.6244 0.042 0.042 0.042 0.042 0.042 12,303,056 0.0418 0.00%
2004-03-04 0 0.620 0.620 0.630 0.620 0.630 430,000 267,700 0.6226 0.042 0.042 0.042 0.042 0.042 6,420,284 0.0417 0.00%
2004-03-03 0 0.620 0.620 0.630 0.610 0.640 1,067,500 668,645 0.6264 0.042 0.042 0.042 0.041 0.043 15,938,728 0.0420 -1.59%
2004-03-02 0 0.630 0.630 0.640 0.630 0.650 993,500 634,445 0.6386 0.042 0.042 0.043 0.042 0.044 14,833,842 0.0428 -1.56%
2004-03-01 0 0.640 0.640 0.650 0.640 0.640 950,000 610,000 0.6421 0.043 0.043 0.044 0.043 0.043 14,184,348 0.0430 0.00%
2004-02-27 0 0.640 0.640 0.650 0.640 0.670 520,000 335,700 0.6456 0.043 0.043 0.044 0.043 0.045 7,764,064 0.0432 -4.48%
2004-02-26 0 0.670 0.660 0.670 0.640 0.670 2,548,000 1,667,460 0.6544 0.045 0.044 0.045 0.043 0.045 38,043,915 0.0438 3.08%
2004-02-25 0 0.650 0.640 0.650 0.630 0.650 2,084,500 1,345,500 0.6455 0.044 0.043 0.044 0.042 0.044 31,123,446 0.0432 -1.52%
2004-02-24 0 0.660 0.660 0.670 0.650 0.670 816,500 538,745 0.6598 0.044 0.044 0.045 0.044 0.045 12,191,074 0.0442 0.00%
2004-02-23 0 0.660 0.650 0.670 0.630 0.670 2,746,000 1,794,940 0.6537 0.044 0.044 0.045 0.042 0.045 41,000,232 0.0438 -4.35%
2004-02-20 0 0.690 0.680 0.690 0.670 0.770 27,049,500 19,417,595 0.7179 0.046 0.046 0.046 0.045 0.052 403,873,188 0.0481 -2.82%
2004-02-19 0 0.710 0.710 0.720 0.690 0.730 2,378,246 1,690,195 0.7107 0.048 0.048 0.048 0.046 0.049 35,509,336 0.0476 2.90%
2004-02-18 0 0.690 0.690 0.700 0.690 0.710 955,000 669,190 0.7007 0.046 0.046 0.047 0.046 0.048 14,259,003 0.0469 -2.82%
2004-02-17 0 0.710 0.700 0.710 0.680 0.720 1,200,500 841,485 0.7009 0.048 0.047 0.048 0.046 0.048 17,924,537 0.0469 -1.39%
2004-02-16 0 0.720 0.710 0.730 0.710 0.730 2,658,500 1,914,120 0.7200 0.048 0.048 0.049 0.048 0.049 39,693,779 0.0482 2.86%
2004-02-13 0 0.700 0.690 0.700 0.660 0.720 6,765,000 4,748,920 0.7020 0.047 0.046 0.047 0.044 0.048 101,007,491 0.0470 4.48%
2004-02-12 0 0.670 0.670 0.680 0.650 0.670 2,090,000 1,374,220 0.6575 0.045 0.045 0.046 0.044 0.045 31,205,566 0.0440 1.52%
2004-02-11 0 0.660 0.650 0.660 0.600 0.670 5,260,000 3,393,080 0.6451 0.044 0.044 0.044 0.040 0.045 78,536,497 0.0432 10.00%
2004-02-10 0 0.600 0.600 0.610 0.600 0.610 509,500 307,800 0.6041 0.040 0.040 0.041 0.040 0.041 7,607,290 0.0405 -1.64%
2004-02-09 0 0.610 0.600 0.610 0.590 0.610 1,227,500 735,960 0.5996 0.041 0.040 0.041 0.040 0.041 18,327,671 0.0402 5.17%
2004-02-06 0 0.580 0.580 0.590 0.560 0.580 1,174,500 666,780 0.5677 0.039 0.039 0.040 0.038 0.039 17,536,334 0.0380 1.75%
2004-02-05 0 0.570 0.570 0.580 0.560 0.560 400,000 227,000 0.5675 0.038 0.038 0.039 0.038 0.038 5,972,357 0.0380 0.00%
2004-02-04 0 0.570 0.570 0.580 0.570 0.570 355,000 202,310 0.5699 0.038 0.038 0.039 0.038 0.038 5,300,467 0.0382 -1.72%
2004-02-03 0 0.580 0.580 0.590 0.550 0.580 410,000 230,100 0.5612 0.039 0.039 0.040 0.037 0.039 6,121,666 0.0376 5.45%
2004-02-02 0 0.550 0.550 0.590 0.550 0.550 37,500 20,565 0.5484 0.037 0.037 0.040 0.037 0.037 559,908 0.0367 -8.33%
2004-01-30 0 0.600 0.590 0.600 0.590 0.600 190,000 112,900 0.5942 0.040 0.040 0.040 0.040 0.040 2,836,870 0.0398 0.00%
2004-01-29 0 0.600 0.590 0.600 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.64%
2004-01-28 0 0.620 0.600 0.620 0.590 0.620 204,500 121,200 0.5927 0.041 0.040 0.041 0.039 0.041 3,103,423 0.0391 0.00%
2004-01-27 0 0.620 0.610 0.640 0.580 0.620 1,593,000 966,110 0.6065 0.041 0.040 0.042 0.038 0.041 24,174,829 0.0400 3.33%
2004-01-26 0 0.600 0.580 0.610 0.570 0.600 495,500 293,880 0.5931 0.040 0.038 0.040 0.038 0.040 7,519,540 0.0391 0.00%
2004-01-21 0 0.600 0.590 0.600 0.580 0.600 278,000 163,620 0.5886 0.040 0.039 0.040 0.038 0.040 4,218,834 0.0388 0.00%
2004-01-20 0 0.600 0.590 0.600 0.580 0.600 478,500 281,160 0.5876 0.040 0.039 0.040 0.038 0.040 7,261,554 0.0387 1.69%
2004-01-19 0 0.590 0.590 0.600 0.590 0.620 112,500 67,810 0.6028 0.039 0.039 0.040 0.039 0.041 1,707,262 0.0397 0.00%
2004-01-16 0 0.590 0.590 0.610 0.590 0.610 1,571,500 943,665 0.6005 0.039 0.039 0.040 0.039 0.040 23,848,552 0.0396 -3.28%
2004-01-15 0 0.610 0.600 0.610 0.600 0.610 531,500 322,025 0.6059 0.040 0.040 0.040 0.040 0.040 8,065,864 0.0399 1.67%
2004-01-14 0 0.600 0.600 0.610 0.600 0.630 1,581,500 975,040 0.6165 0.040 0.040 0.040 0.040 0.042 24,000,309 0.0406 -1.64%
2004-01-13 0 0.610 0.610 0.620 0.610 0.630 2,520,500 1,557,560 0.6180 0.040 0.040 0.041 0.040 0.042 38,250,255 0.0407 0.00%
2004-01-12 0 0.610 0.600 0.620 0.570 0.610 2,129,000 1,256,460 0.5902 0.040 0.040 0.041 0.038 0.040 32,308,984 0.0389 5.17%
2004-01-09 0 0.580 0.580 0.590 0.570 0.590 2,147,000 1,246,775 0.5807 0.038 0.038 0.039 0.038 0.039 32,582,146 0.0383 -3.33%
2004-01-08 0 0.600 0.590 0.600 0.600 0.620 2,881,000 1,757,130 0.6099 0.040 0.039 0.040 0.040 0.041 43,721,081 0.0402 -1.64%
2004-01-07 0 0.610 0.600 0.610 0.590 0.620 6,740,000 4,075,930 0.6047 0.040 0.040 0.040 0.039 0.041 102,283,960 0.0398 3.39%
2004-01-06 0 0.590 0.590 0.600 0.580 0.610 4,755,500 2,834,225 0.5960 0.039 0.039 0.040 0.038 0.040 72,167,859 0.0393 -1.67%
2004-01-05 0 0.600 0.600 0.610 0.550 0.610 12,143,500 7,083,895 0.5833 0.040 0.040 0.040 0.036 0.040 184,285,647 0.0384 0.00%
2004-01-02 0 0.600 0.590 0.600 0.520 0.610 17,266,000 9,824,475 0.5690 0.040 0.039 0.040 0.034 0.040 262,022,974 0.0375 15.38%
2003-12-31 0 0.520 0.510 0.520 0.430 0.530 70,968,043 28,944,232 0.4078 0.034 0.034 0.034 0.028 0.035 1,076,987,008 0.0269 13.04%
2003-12-30 1 0.460 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-12-29 1 0.460 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-12-24 0 0.460 0.460 0.470 0.440 0.480 3,847,181 1,768,905 0.4598 0.030 0.030 0.031 0.029 0.032 58,383,517 0.0303 15.00%
2003-12-23 0 0.400 0.400 0.420 0.400 0.400 102,000 40,800 0.4000 0.026 0.026 0.028 0.026 0.026 1,547,917 0.0264 -1.23%
2003-12-22 0 0.405 0.405 0.420 0.400 0.410 190,000 77,660 0.4087 0.027 0.027 0.028 0.026 0.027 2,883,376 0.0269 -4.71%
2003-12-19 0 0.425 0.420 0.425 0.400 0.425 700,000 288,730 0.4125 0.028 0.028 0.028 0.026 0.028 10,622,963 0.0272 0.00%
2003-12-18 0 0.425 0.410 0.425 0.410 0.425 50,500 21,260 0.4210 0.028 0.027 0.028 0.027 0.028 766,371 0.0277 6.25%
2003-12-17 0 0.400 0.400 0.420 0.400 0.400 519,500 207,740 0.3999 0.026 0.026 0.028 0.026 0.026 7,883,756 0.0264 0.00%
2003-12-16 0 0.400 0.400 0.410 0.395 0.410 88,930 35,674 0.4011 0.026 0.026 0.027 0.026 0.027 1,349,572 0.0264 0.00%
2003-12-15 0 0.400 0.400 0.420 0.400 0.400 22,000 8,800 0.4000 0.026 0.026 0.028 0.026 0.026 333,865 0.0264 0.00%
2003-12-12 0 0.400 0.395 0.400 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2003-12-11 0 0.400 0.400 0.420 0.400 0.400 87,500 34,925 0.3991 0.026 0.026 0.028 0.026 0.026 1,327,870 0.0263 -2.44%
2003-12-10 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.027 0.027 0.028 0.027 0.027 303,513 0.0270 -3.53%
2003-12-09 0 0.425 0.395 0.425 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2003-12-08 0 0.425 0.400 0.425 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2003-12-05 0 0.425 0.405 0.430 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2003-12-04 0 0.425 0.400 0.425 0.430 0.430 100,000 43,000 0.4300 0.028 0.026 0.028 0.028 0.028 1,517,566 0.0283 6.25%
2003-12-03 0 0.400 0.400 0.430 0.395 0.400 175,000 69,970 0.3998 0.026 0.026 0.028 0.026 0.026 2,655,741 0.0263 0.00%
2003-12-02 0 0.400 0.400 0.420 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
2003-12-01 0 0.400 0.400 0.420 0.400 0.400 108,500 43,390 0.3999 0.026 0.026 0.028 0.026 0.026 1,646,559 0.0264 -2.44%
2003-11-28 0 0.410 0.400 0.430 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2003-11-27 0 0.410 0.410 0.425 0.410 0.410 876,000 359,160 0.4100 0.027 0.027 0.028 0.027 0.027 13,293,880 0.0270 1.23%
2003-11-26 0 0.405 0.405 0.410 0.405 0.405 92,000 37,260 0.4050 0.027 0.027 0.027 0.027 0.027 1,396,161 0.0267 0.00%
2003-11-25 0 0.405 0.405 0.425 0.405 0.405 100,000 40,500 0.4050 0.027 0.027 0.028 0.027 0.027 1,517,566 0.0267 -1.22%
2003-11-24 0 0.410 0.400 0.425 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2003-11-21 0 0.410 0.400 0.420 0.390 0.410 991,500 398,765 0.4022 0.027 0.026 0.028 0.026 0.027 15,046,669 0.0265 0.00%
2003-11-20 0 0.410 0.410 0.430 0.410 0.410 2,000 820 0.4100 0.027 0.027 0.028 0.027 0.027 30,351 0.0270 -2.38%
2003-11-19 0 0.420 0.420 0.430 0.410 0.430 496,500 207,775 0.4185 0.028 0.028 0.028 0.027 0.028 7,534,716 0.0276 -1.18%
2003-11-18 0 0.425 0.415 0.430 0.420 0.425 190,000 80,600 0.4242 0.028 0.027 0.028 0.028 0.028 2,883,376 0.0280 0.00%
2003-11-17 0 0.425 0.420 0.430 0.410 0.425 115,000 48,630 0.4229 0.028 0.028 0.028 0.027 0.028 1,745,201 0.0279 1.19%
2003-11-14 0 0.420 0.420 0.430 0.420 0.420 210,000 88,200 0.4200 0.028 0.028 0.028 0.028 0.028 3,186,889 0.0277 2.44%
2003-11-13 0 0.410 0.410 0.425 0.410 0.425 158,500 65,875 0.4156 0.027 0.027 0.028 0.027 0.028 2,405,342 0.0274 0.00%
2003-11-12 0 0.410 0.410 0.425 0.405 0.425 607,500 256,400 0.4221 0.027 0.027 0.028 0.027 0.028 9,219,214 0.0278 2.50%
2003-11-11 0 0.400 0.400 0.425 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
2003-11-10 0 0.400 0.400 0.425 0.400 0.400 100,000 40,000 0.4000 0.026 0.026 0.028 0.026 0.026 1,517,566 0.0264 0.00%
2003-11-07 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 0.026 0.026 0.028 0.026 0.026 151,757 0.0264 0.00%
2003-11-06 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.026 0.026 0.028 0.026 0.026 1,517,566 0.0264 -1.23%
2003-11-05 0 0.405 0.405 0.420 0.405 0.405 150,000 60,750 0.4050 0.027 0.027 0.028 0.027 0.027 2,276,349 0.0267 -4.71%
2003-11-04 0 0.425 0.400 0.425 0.400 0.435 131,000 52,570 0.4013 0.028 0.026 0.028 0.026 0.029 1,988,012 0.0264 6.25%
2003-11-03 0 0.400 0.400 0.415 0.400 0.400 50,000 20,000 0.4000 0.026 0.026 0.027 0.026 0.026 758,783 0.0264 0.00%
2003-10-31 0 0.400 0.400 0.425 0.400 0.400 189,500 75,800 0.4000 0.026 0.026 0.028 0.026 0.026 2,875,788 0.0264 0.00%
2003-10-30 0 0.400 0.400 0.425 0.400 0.410 147,500 59,715 0.4048 0.026 0.026 0.028 0.026 0.027 2,238,410 0.0267 -1.23%
2003-10-29 0 0.405 0.405 0.415 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2003-10-28 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.027 0.027 0.028 0.027 0.027 1,517,566 0.0267 -3.57%
2003-10-27 0 0.420 0.425 0.430 0.400 0.420 98,500 40,280 0.4089 0.028 0.028 0.028 0.026 0.028 1,494,803 0.0269 5.00%
2003-10-24 0 0.400 0.400 0.405 0.400 0.415 442,500 179,660 0.4060 0.026 0.026 0.027 0.026 0.027 6,715,230 0.0268 -1.23%
2003-10-23 0 0.405 0.405 0.410 0.400 0.410 678,000 275,530 0.4064 0.027 0.027 0.027 0.026 0.027 10,289,099 0.0268 -4.71%
2003-10-22 0 0.425 0.425 0.430 0.415 0.435 1,071,000 460,883 0.4303 0.028 0.028 0.028 0.027 0.029 16,253,134 0.0284 0.00%
2003-10-21 0 0.425 0.415 0.425 0.415 0.425 309,000 128,770 0.4167 0.028 0.027 0.028 0.027 0.028 4,689,279 0.0275 2.41%
2003-10-20 0 0.415 0.405 0.415 0.415 0.415 80,000 33,200 0.4150 0.027 0.027 0.027 0.027 0.027 1,214,053 0.0273 0.00%
2003-10-17 0 0.415 0.415 0.425 - - 0 0 - 0.027 0.027 0.028 - - 0 - 2.47%
2003-10-16 0 0.405 0.405 0.415 0.400 0.405 287,786 116,229 0.4039 0.027 0.027 0.027 0.026 0.027 4,367,343 0.0266 -2.41%
2003-10-15 0 0.415 0.400 0.410 0.420 0.420 10,000 4,200 0.4200 0.027 0.026 0.027 0.028 0.028 151,757 0.0277 2.47%
2003-10-14 0 0.405 0.405 0.420 0.405 0.410 278,000 113,840 0.4095 0.027 0.027 0.028 0.027 0.027 4,218,834 0.0270 -1.22%
2003-10-13 0 0.410 0.410 0.425 0.410 0.415 107,500 44,545 0.4144 0.027 0.027 0.028 0.027 0.027 1,631,384 0.0273 -2.38%
2003-10-10 0 0.420 0.400 0.420 0.400 0.420 217,000 88,610 0.4083 0.028 0.026 0.028 0.026 0.028 3,293,119 0.0269 5.00%
2003-10-09 0 0.400 0.400 0.410 0.400 0.410 130,000 52,500 0.4038 0.026 0.026 0.027 0.026 0.027 1,972,836 0.0266 -3.61%
2003-10-08 0 0.415 0.400 0.415 0.400 0.415 320,000 130,010 0.4063 0.027 0.026 0.027 0.026 0.027 4,856,212 0.0268 1.22%
2003-10-07 0 0.410 0.400 0.410 0.400 0.410 188,500 75,420 0.4001 0.027 0.026 0.027 0.026 0.027 2,860,612 0.0264 2.50%
2003-10-06 0 0.400 0.390 0.400 0.400 0.415 861,500 346,828 0.4026 0.026 0.026 0.026 0.026 0.027 13,073,833 0.0265 -2.44%
2003-10-03 0 0.410 0.410 0.415 0.410 0.410 212,000 86,880 0.4098 0.027 0.027 0.027 0.027 0.027 3,217,240 0.0270 -1.20%
2003-10-02 0 0.415 0.405 0.415 0.405 0.415 706,500 289,470 0.4097 0.027 0.027 0.027 0.027 0.027 10,721,605 0.0270 0.00%
2003-09-30 0 0.415 0.415 0.420 0.405 0.430 167,500 68,380 0.4082 0.027 0.027 0.028 0.027 0.028 2,541,923 0.0269 1.22%
2003-09-29 0 0.410 0.395 0.415 0.395 0.420 664,000 266,820 0.4018 0.027 0.026 0.027 0.026 0.028 10,076,639 0.0265 0.00%
2003-09-26 0 0.410 0.410 0.420 0.410 0.420 300,000 123,650 0.4122 0.027 0.027 0.028 0.027 0.028 4,552,698 0.0272 -1.20%
2003-09-25 0 0.415 0.410 0.425 0.405 0.425 904,500 377,300 0.4171 0.027 0.027 0.028 0.027 0.028 13,726,386 0.0275 -1.19%
2003-09-24 0 0.420 0.415 0.420 0.405 0.420 567,500 235,068 0.4142 0.028 0.027 0.028 0.027 0.028 8,612,188 0.0273 1.20%
2003-09-23 0 0.415 0.405 0.415 0.400 0.420 282,000 113,630 0.4029 0.027 0.027 0.027 0.026 0.028 4,279,537 0.0266 1.22%
2003-09-22 0 0.410 0.410 0.420 0.410 0.420 450,000 187,100 0.4158 0.027 0.027 0.028 0.027 0.028 6,829,048 0.0274 -2.38%
2003-09-19 0 0.420 0.415 0.420 0.410 0.475 6,482,000 2,818,430 0.4348 0.028 0.027 0.028 0.027 0.031 98,368,639 0.0287 -9.68%
2003-09-18 0 0.465 0.465 0.470 0.390 0.475 16,146,000 6,998,078 0.4334 0.031 0.031 0.031 0.026 0.031 245,026,233 0.0286 20.78%
2003-09-17 0 0.385 0.385 0.395 0.380 0.395 2,050,000 791,000 0.3859 0.025 0.025 0.026 0.025 0.026 31,110,106 0.0254 0.00%
2003-09-16 0 0.385 0.380 0.395 0.365 0.385 100,000 37,810 0.3781 0.025 0.025 0.026 0.024 0.025 1,517,566 0.0249 0.00%
2003-09-15 0 0.385 0.385 0.405 0.380 0.390 162,500 63,085 0.3882 0.025 0.025 0.027 0.025 0.026 2,466,045 0.0256 -1.28%
2003-09-11 0 0.390 0.390 0.395 0.370 0.400 112,000 42,050 0.3754 0.026 0.026 0.026 0.024 0.026 1,699,674 0.0247 5.41%
2003-09-10 0 0.370 0.370 0.405 0.370 0.375 300,000 112,000 0.3733 0.024 0.024 0.027 0.024 0.025 4,552,698 0.0246 -2.63%
2003-09-09 0 0.380 0.380 0.400 0.380 0.390 274,000 105,620 0.3855 0.025 0.025 0.026 0.025 0.026 4,158,131 0.0254 -5.00%
2003-09-08 0 0.400 0.400 0.410 0.400 0.400 906,500 362,530 0.3999 0.026 0.026 0.027 0.026 0.026 13,756,737 0.0264 -1.23%
2003-09-05 0 0.405 0.395 0.405 - - 0 0 - 0.027 0.026 0.027 - - 0 - -2.41%
2003-09-04 0 0.415 0.400 0.415 0.390 0.425 1,116,000 451,340 0.4044 0.027 0.026 0.027 0.026 0.028 16,936,038 0.0266 2.47%
2003-09-03 0 0.405 0.390 0.405 0.375 0.405 825,500 324,320 0.3929 0.027 0.026 0.027 0.025 0.027 12,527,509 0.0259 8.00%
2003-09-02 0 0.375 0.375 0.390 0.375 0.375 126,430 47,363 0.3746 0.025 0.025 0.026 0.025 0.025 1,918,659 0.0247 -3.85%
2003-09-01 0 0.390 0.380 0.395 0.375 0.390 342,000 129,570 0.3789 0.026 0.025 0.026 0.025 0.026 5,190,076 0.0250 -1.27%
2003-08-29 0 0.395 0.380 0.395 0.375 0.395 141,000 54,870 0.3891 0.026 0.025 0.026 0.025 0.026 2,139,768 0.0256 5.33%
2003-08-28 0 0.395 0.390 0.400 0.395 0.400 56,000 22,250 0.3973 0.025 0.024 0.025 0.025 0.025 895,162 0.0249 0.00%
2003-08-27 0 0.395 0.390 0.400 0.390 0.395 858,500 335,845 0.3912 0.025 0.024 0.025 0.024 0.025 13,723,148 0.0245 -1.25%
2003-08-26 0 0.400 0.390 0.400 0.395 0.400 473,500 189,165 0.3995 0.025 0.024 0.025 0.025 0.025 7,568,912 0.0250 -1.23%
2003-08-25 0 0.405 0.400 0.410 0.400 0.410 982,500 398,210 0.4053 0.025 0.025 0.026 0.025 0.026 15,705,292 0.0254 0.00%
2003-08-22 0 0.405 0.390 0.405 0.395 0.405 805,500 322,025 0.3998 0.025 0.024 0.025 0.025 0.025 12,875,942 0.0250 1.25%
2003-08-21 0 0.400 0.385 0.400 0.385 0.400 212,000 81,730 0.3855 0.025 0.024 0.025 0.024 0.025 3,388,826 0.0241 3.90%
2003-08-20 0 0.385 0.385 0.405 0.385 0.405 400,000 156,940 0.3924 0.024 0.024 0.025 0.024 0.025 6,394,012 0.0245 -2.53%
2003-08-19 0 0.395 0.390 0.395 0.390 0.420 1,426,500 574,085 0.4024 0.025 0.024 0.025 0.024 0.026 22,802,646 0.0252 1.28%
2003-08-18 0 0.390 0.390 0.395 - - 0 0 - 0.024 0.024 0.025 - - 0 - 1.30%
2003-08-15 0 0.385 0.385 0.395 0.385 0.395 127,500 50,050 0.3925 0.024 0.024 0.025 0.024 0.025 2,038,091 0.0246 -2.53%
2003-08-14 0 0.395 0.385 0.395 0.385 0.395 53,500 20,573 0.3845 0.025 0.024 0.025 0.024 0.025 855,199 0.0241 2.60%
2003-08-13 0 0.385 0.385 0.395 0.380 0.385 517,000 197,633 0.3823 0.024 0.024 0.025 0.024 0.024 8,264,261 0.0239 2.67%
2003-08-12 0 0.375 0.375 0.395 0.375 0.385 180,000 68,400 0.3800 0.023 0.023 0.025 0.023 0.024 2,877,305 0.0238 -2.60%
2003-08-11 0 0.385 0.385 0.395 0.370 0.385 1,200,000 456,970 0.3808 0.024 0.024 0.025 0.023 0.024 19,182,036 0.0238 -3.75%
2003-08-08 0 0.400 0.370 0.400 0.365 0.400 212,000 78,450 0.3700 0.025 0.023 0.025 0.023 0.025 3,388,826 0.0231 1.27%
2003-08-07 0 0.395 0.365 0.400 - - 0 0 - 0.025 0.023 0.025 - - 0 - 0.00%
2003-08-06 0 0.395 0.385 0.400 0.365 0.400 342,000 127,920 0.3740 0.025 0.024 0.025 0.023 0.025 5,466,880 0.0234 0.00%
2003-08-05 0 0.395 0.390 0.395 0.395 0.445 518,000 209,890 0.4052 0.025 0.024 0.025 0.025 0.028 8,280,246 0.0253 -2.47%
2003-08-04 0 0.405 0.390 0.405 0.390 0.430 248,000 99,290 0.4004 0.025 0.024 0.025 0.024 0.027 3,964,288 0.0250 1.25%
2003-08-01 0 0.400 0.395 0.400 0.395 0.400 700,000 277,300 0.3961 0.025 0.025 0.025 0.025 0.025 11,189,521 0.0248 -1.23%
2003-07-31 0 0.405 0.395 0.405 0.395 0.405 470,000 187,500 0.3989 0.025 0.025 0.025 0.025 0.025 7,512,964 0.0250 5.19%
2003-07-30 0 0.385 0.385 0.390 0.370 0.405 1,700,000 659,560 0.3880 0.024 0.024 0.024 0.023 0.025 27,174,551 0.0243 -4.94%
2003-07-29 0 0.405 0.400 0.405 0.380 0.410 2,601,500 1,044,600 0.4015 0.025 0.025 0.025 0.024 0.026 41,585,056 0.0251 9.46%
2003-07-28 0 0.370 0.370 0.380 0.355 0.380 744,500 275,455 0.3700 0.023 0.023 0.024 0.022 0.024 11,900,855 0.0231 2.78%
2003-07-25 0 0.360 0.360 0.390 0.345 0.350 197,500 69,050 0.3496 0.023 0.023 0.024 0.022 0.022 3,157,043 0.0219 2.86%
2003-07-24 0 0.350 0.350 0.380 - - 0 0 - 0.022 0.022 0.024 - - 0 - 0.00%
2003-07-23 0 0.350 0.350 0.370 0.350 0.375 300,000 106,900 0.3563 0.022 0.022 0.023 0.022 0.023 4,795,509 0.0223 -5.41%
2003-07-22 0 0.370 0.360 0.375 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2003-07-21 0 0.370 0.360 0.375 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2003-07-18 0 0.370 0.360 0.380 0.360 0.370 244,000 89,160 0.3654 0.023 0.023 0.024 0.023 0.023 3,900,347 0.0229 1.37%
2003-07-17 0 0.365 0.360 0.380 0.365 0.375 594,000 218,800 0.3684 0.023 0.023 0.024 0.023 0.023 9,495,108 0.0230 -6.41%
2003-07-16 0 0.390 0.380 0.390 0.380 0.400 234,000 91,340 0.3903 0.024 0.024 0.024 0.024 0.025 3,740,497 0.0244 -2.50%
2003-07-15 0 0.400 0.380 0.400 0.380 0.410 1,245,000 493,840 0.3967 0.025 0.024 0.025 0.024 0.026 19,901,363 0.0248 1.27%
2003-07-14 0 0.395 0.390 0.400 0.355 0.395 1,286,500 478,490 0.3719 0.025 0.024 0.025 0.022 0.025 20,564,741 0.0233 6.76%
2003-07-11 0 0.370 0.365 0.370 0.355 0.380 1,018,500 369,643 0.3629 0.023 0.023 0.023 0.022 0.024 16,280,753 0.0227 1.37%
2003-07-10 0 0.365 0.365 0.370 0.365 0.370 112,500 41,563 0.3694 0.023 0.023 0.023 0.023 0.023 1,798,316 0.0231 -2.67%
2003-07-09 0 0.375 0.375 0.380 0.365 0.380 1,153,000 433,020 0.3756 0.023 0.023 0.024 0.023 0.024 18,430,740 0.0235 2.74%
2003-07-08 0 0.365 0.365 0.385 0.365 0.370 124,000 45,370 0.3659 0.023 0.023 0.024 0.023 0.023 1,982,144 0.0229 1.39%
2003-07-07 0 0.360 0.360 0.370 0.350 0.360 124,476 44,532 0.3578 0.023 0.023 0.023 0.022 0.023 1,989,753 0.0224 2.86%
2003-07-04 0 0.350 0.350 0.360 0.350 0.350 466,000 163,100 0.3500 0.022 0.022 0.023 0.022 0.022 7,449,024 0.0219 2.94%
2003-07-03 0 0.340 0.340 0.360 0.340 0.340 182,000 61,840 0.3398 0.021 0.021 0.023 0.021 0.021 2,909,276 0.0213 -2.86%
2003-07-02 0 0.350 0.340 0.360 0.340 0.350 150,000 52,000 0.3467 0.022 0.021 0.023 0.021 0.022 2,397,755 0.0217 0.00%
2003-06-30 0 0.350 0.350 0.360 0.350 0.350 135,000 47,225 0.3498 0.022 0.022 0.023 0.022 0.022 2,157,979 0.0219 -2.78%
2003-06-27 0 0.360 0.360 0.370 0.355 0.370 434,500 157,340 0.3621 0.023 0.023 0.023 0.022 0.023 6,945,496 0.0227 -1.37%
2003-06-26 0 0.365 0.340 0.365 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2003-06-25 0 0.365 0.345 0.365 0.370 0.370 150,042 55,514 0.3700 0.023 0.022 0.023 0.023 0.023 2,398,426 0.0231 4.29%
2003-06-24 0 0.350 0.335 0.360 - - 500 158 0.3160 0.022 0.021 0.023 - - 7,993 0.0198 0.00%
2003-06-23 0 0.350 0.340 0.370 0.350 0.360 332,000 117,800 0.3548 0.022 0.021 0.023 0.022 0.023 5,307,030 0.0222 0.00%
2003-06-20 0 0.350 0.350 0.380 0.350 0.380 68,500 25,013 0.3652 0.022 0.022 0.024 0.022 0.024 1,094,975 0.0228 -1.41%
2003-06-19 0 0.355 0.350 0.355 0.330 0.370 1,542,000 514,940 0.3339 0.022 0.022 0.022 0.021 0.023 24,648,917 0.0209 1.43%
2003-06-18 0 0.350 0.350 0.385 0.350 0.390 72,000 27,800 0.3861 0.022 0.022 0.024 0.022 0.024 1,150,922 0.0242 -9.09%
2003-06-17 0 0.385 0.355 0.385 0.380 0.390 392,500 149,480 0.3808 0.024 0.022 0.024 0.024 0.024 6,274,124 0.0238 1.32%
2003-06-16 0 0.380 0.365 0.380 0.350 0.400 160,000 62,360 0.3898 0.024 0.023 0.024 0.022 0.025 2,557,605 0.0244 -1.30%
2003-06-13 0 0.385 0.380 0.385 0.360 0.390 1,107,000 416,350 0.3761 0.024 0.024 0.024 0.023 0.024 17,695,429 0.0235 2.67%
2003-06-12 0 0.375 0.370 0.375 0.345 0.375 214,000 77,690 0.3630 0.023 0.023 0.023 0.022 0.023 3,420,796 0.0227 7.14%
2003-06-11 0 0.350 0.340 0.360 0.325 0.350 533,500 182,745 0.3425 0.022 0.021 0.023 0.020 0.022 8,528,014 0.0214 2.94%
2003-06-10 0 0.340 0.340 0.355 0.310 0.340 286,500 93,370 0.3259 0.021 0.021 0.022 0.019 0.021 4,579,711 0.0204 6.25%
2003-06-09 0 0.320 0.320 0.330 0.315 0.320 317,500 101,505 0.3197 0.020 0.020 0.021 0.020 0.020 5,075,247 0.0200 0.00%
2003-06-06 0 0.320 0.300 0.320 0.320 0.320 128,000 40,960 0.3200 0.020 0.019 0.020 0.020 0.020 2,046,084 0.0200 0.00%
2003-06-05 0 0.320 0.305 0.320 0.305 0.320 4,000 1,250 0.3125 0.020 0.019 0.020 0.019 0.020 63,940 0.0195 0.00%
2003-06-03 0 0.320 0.300 0.320 - - 0 0 - 0.020 0.019 0.020 - - 0 - -3.03%
2003-06-02 0 0.330 0.315 0.330 0.305 0.330 131,000 41,640 0.3179 0.021 0.020 0.021 0.019 0.021 2,094,039 0.0199 1.54%
2003-05-30 0 0.325 0.300 0.325 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2003-05-29 0 0.325 0.300 0.325 0.280 0.325 548,000 168,040 0.3066 0.020 0.019 0.020 0.018 0.020 8,759,797 0.0192 -1.52%
2003-05-28 0 0.330 0.330 - 0.280 0.280 2,000 560 0.2800 0.021 0.021 - 0.018 0.018 31,970 0.0175 15.79%
2003-05-27 0 0.285 0.285 0.300 0.280 0.280 250,000 70,000 0.2800 0.018 0.018 0.019 0.018 0.018 3,996,258 0.0175 -5.00%
2003-05-26 0 0.300 0.295 0.310 0.290 0.300 414,500 123,205 0.2972 0.019 0.018 0.019 0.018 0.019 6,625,795 0.0186 7.14%
2003-05-23 0 0.280 0.280 0.305 - - 0 0 - 0.018 0.018 0.019 - - 0 - 1.82%
2003-05-22 0 0.275 0.275 - 0.270 0.270 2,000 540 0.2700 0.017 0.017 - 0.017 0.017 31,970 0.0169 0.00%
2003-05-21 0 0.275 0.275 - 0.270 0.275 14,500 3,915 0.2700 0.017 0.017 - 0.017 0.017 231,783 0.0169 -1.79%
2003-05-20 0 0.280 0.270 - 0.280 0.285 242,500 67,900 0.2800 0.018 0.017 - 0.018 0.018 3,876,370 0.0175 0.00%
2003-05-19 0 0.280 0.280 0.300 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-05-16 0 0.280 0.280 0.300 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-05-15 0 0.280 0.280 0.300 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-05-14 0 0.280 0.280 0.300 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-05-13 0 0.280 0.270 0.290 0.270 0.280 758,500 211,235 0.2785 0.018 0.017 0.018 0.017 0.018 12,124,645 0.0174 0.00%
2003-05-12 0 0.280 0.280 0.295 0.280 0.280 21,500 5,990 0.2786 0.018 0.018 0.018 0.018 0.018 343,678 0.0174 -3.45%
2003-05-09 0 0.290 0.270 0.300 0.285 0.290 184,500 53,395 0.2894 0.018 0.017 0.019 0.018 0.018 2,949,238 0.0181 0.00%
2003-05-07 0 0.290 0.280 0.290 0.280 0.290 250,500 70,410 0.2811 0.018 0.018 0.018 0.018 0.018 4,004,250 0.0176 0.00%
2003-05-06 0 0.290 0.275 0.290 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2003-05-05 0 0.290 0.280 0.290 - - 0 0 - 0.018 0.018 0.018 - - 0 - 0.00%
2003-05-02 0 0.290 0.285 0.310 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-04-30 0 0.290 0.280 0.300 0.290 0.290 160,000 46,400 0.2900 0.018 0.018 0.019 0.018 0.018 2,557,605 0.0181 5.45%
2003-04-29 0 0.275 0.275 0.290 0.270 0.275 200,000 54,500 0.2725 0.017 0.017 0.018 0.017 0.017 3,197,006 0.0170 -5.17%
2003-04-28 0 0.290 0.270 0.290 0.290 0.290 50,000 14,500 0.2900 0.018 0.017 0.018 0.018 0.018 799,252 0.0181 7.41%
2003-04-25 0 0.270 0.270 0.300 0.270 0.270 100,000 27,000 0.2700 0.017 0.017 0.019 0.017 0.017 1,598,503 0.0169 0.00%
2003-04-24 0 0.270 0.260 0.285 0.270 0.280 302,500 83,690 0.2767 0.017 0.016 0.018 0.017 0.018 4,835,472 0.0173 -5.26%
2003-04-23 0 0.285 0.285 0.300 0.285 0.285 62,500 17,763 0.2842 0.018 0.018 0.019 0.018 0.018 999,064 0.0178 -3.39%
2003-04-22 0 0.295 - 0.300 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
2003-04-17 0 0.295 0.270 0.300 0.295 0.295 100,000 29,500 0.2950 0.018 0.017 0.019 0.018 0.018 1,598,503 0.0185 5.36%
2003-04-16 0 0.280 0.270 0.290 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2003-04-15 0 0.280 0.280 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2003-04-14 0 0.280 0.280 0.300 0.280 0.280 100,500 28,130 0.2799 0.018 0.018 0.019 0.018 0.018 1,606,496 0.0175 -6.67%
2003-04-11 0 0.300 0.285 0.310 0.290 0.300 202,000 60,580 0.2999 0.019 0.018 0.019 0.018 0.019 3,228,976 0.0188 0.00%
2003-04-10 0 0.300 0.290 - 0.280 0.300 106,500 31,690 0.2976 0.019 0.018 - 0.018 0.019 1,702,406 0.0186 0.00%
2003-04-09 0 0.300 0.275 0.300 - - 0 0 - 0.019 0.017 0.019 - - 0 - -3.23%
2003-04-08 0 0.310 0.270 0.310 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2003-04-07 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.019 0.019 0.019 0.019 0.019 31,970 0.0194 3.33%
2003-04-04 0 0.300 0.280 0.310 0.290 0.300 208,000 62,320 0.2996 0.019 0.018 0.019 0.018 0.019 3,324,886 0.0187 9.09%
2003-04-03 0 0.275 0.260 0.300 - - 0 0 - 0.017 0.016 0.019 - - 0 - 0.00%
2003-04-02 0 0.275 0.250 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
2003-04-01 0 0.275 0.250 0.315 - - 0 0 - 0.017 0.016 0.020 - - 0 - 0.00%
2003-03-31 0 0.275 0.275 0.310 - - 0 0 - 0.017 0.017 0.019 - - 0 - 7.84%
2003-03-28 0 0.255 0.255 0.300 0.255 0.255 5,000 1,260 0.2520 0.016 0.016 0.019 0.016 0.016 79,925 0.0158 -12.07%
2003-03-27 0 0.290 0.260 0.300 - - 0 0 - 0.018 0.016 0.019 - - 0 - 0.00%
2003-03-26 0 0.290 0.265 0.300 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2003-03-25 0 0.290 0.265 0.300 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2003-03-24 0 0.290 0.265 0.300 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2003-03-21 0 0.290 0.270 0.310 0.290 0.290 100,000 29,000 0.2900 0.018 0.017 0.019 0.018 0.018 1,598,503 0.0181 0.00%
2003-03-20 0 0.290 0.280 0.300 0.290 0.290 120,000 34,800 0.2900 0.018 0.018 0.019 0.018 0.018 1,918,204 0.0181 3.57%
2003-03-19 0 0.280 0.280 0.310 - - 0 0 - 0.018 0.018 0.019 - - 0 - 3.70%
2003-03-18 0 0.270 0.270 0.310 0.270 0.270 10,000 2,700 0.2700 0.017 0.017 0.019 0.017 0.017 159,850 0.0169 1.89%
2003-03-17 0 0.265 0.265 0.320 0.265 0.265 2,000 530 0.2650 0.017 0.017 0.020 0.017 0.017 31,970 0.0166 -10.17%
2003-03-14 0 0.295 0.285 0.310 0.295 0.295 125,500 36,985 0.2947 0.018 0.018 0.019 0.018 0.018 2,006,121 0.0184 0.00%
2003-03-13 0 0.295 0.275 0.310 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2003-03-12 0 0.295 0.285 0.320 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2003-03-11 0 0.295 0.275 0.310 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2003-03-10 0 0.295 0.280 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2003-03-07 0 0.295 0.285 0.320 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2003-03-06 0 0.295 0.295 0.320 0.295 0.300 210,000 62,000 0.2952 0.018 0.018 0.020 0.018 0.019 3,356,856 0.0185 1.72%
2003-03-05 0 0.290 0.290 0.310 0.290 0.295 186,000 54,440 0.2927 0.018 0.018 0.019 0.018 0.018 2,973,216 0.0183 -3.33%
2003-03-04 0 0.300 0.255 0.305 0.300 0.305 331,000 100,500 0.3036 0.019 0.016 0.019 0.019 0.019 5,291,045 0.0190 -6.25%
2003-03-03 0 0.320 0.305 0.320 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2003-02-28 0 0.320 0.320 0.330 0.310 0.335 454,500 147,470 0.3245 0.020 0.020 0.021 0.019 0.021 7,265,196 0.0203 4.92%
2003-02-27 0 0.305 0.305 0.315 0.305 0.305 466,500 142,220 0.3049 0.019 0.019 0.020 0.019 0.019 7,457,017 0.0191 -3.17%
2003-02-26 0 0.315 0.310 0.330 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2003-02-25 0 0.315 0.315 0.330 0.310 0.315 100,002 31,291 0.3129 0.020 0.020 0.021 0.019 0.020 1,598,535 0.0196 -4.55%
2003-02-24 0 0.330 0.330 0.335 0.305 0.310 566,500 175,293 0.3094 0.021 0.021 0.021 0.019 0.019 9,055,520 0.0194 6.45%
2003-02-21 0 0.310 0.310 0.325 0.305 0.305 60,000 18,300 0.3050 0.019 0.019 0.020 0.019 0.019 959,102 0.0191 -7.46%
2003-02-20 0 0.335 0.305 0.340 0.305 0.335 1,677,500 524,080 0.3124 0.021 0.019 0.021 0.019 0.021 26,814,888 0.0195 9.84%
2003-02-19 0 0.305 0.300 0.310 0.300 0.305 161,000 48,770 0.3029 0.019 0.019 0.019 0.019 0.019 2,573,590 0.0190 1.67%
2003-02-18 0 0.300 0.300 0.305 0.280 0.300 953,000 276,990 0.2907 0.019 0.019 0.019 0.018 0.019 15,233,734 0.0182 3.45%
2003-02-17 0 0.290 0.290 0.300 0.290 0.290 57,500 16,645 0.2895 0.018 0.018 0.019 0.018 0.018 919,139 0.0181 1.75%
2003-02-14 0 0.285 0.285 0.295 - - 0 0 - 0.018 0.018 0.018 - - 0 - 0.00%
2003-02-13 0 0.285 0.285 0.300 0.285 0.285 40,000 11,400 0.2850 0.018 0.018 0.019 0.018 0.018 639,401 0.0178 -3.39%
2003-02-12 0 0.295 0.295 0.305 0.295 0.295 120,000 35,400 0.2950 0.018 0.018 0.019 0.018 0.018 1,918,204 0.0185 5.36%
2003-02-11 0 0.280 0.280 0.300 0.280 0.280 25,000 6,980 0.2792 0.018 0.018 0.019 0.018 0.018 399,626 0.0175 -3.45%
2003-02-10 0 0.290 0.290 0.295 - - 0 0 - 0.018 0.018 0.018 - - 0 - 1.75%
2003-02-07 0 0.285 0.285 0.295 0.285 0.285 192,500 54,853 0.2850 0.018 0.018 0.018 0.018 0.018 3,077,118 0.0178 1.79%
2003-02-06 0 0.280 0.280 0.300 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
2003-02-05 0 0.280 0.280 0.290 0.280 0.285 36,000 10,230 0.2842 0.018 0.018 0.018 0.018 0.018 575,461 0.0178 -1.75%
2003-02-04 0 0.285 0.270 0.290 0.285 0.285 100,000 28,500 0.2850 0.018 0.017 0.018 0.018 0.018 1,598,503 0.0178 0.00%
2003-01-30 0 0.285 0.270 0.285 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.72%
2003-01-29 0 0.290 0.265 0.290 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.69%
2003-01-28 0 0.295 0.280 0.295 0.250 0.295 363,000 103,600 0.2854 0.018 0.018 0.018 0.016 0.018 5,802,566 0.0179 1.72%
2003-01-27 0 0.290 0.290 0.305 0.290 0.290 12,500 3,615 0.2892 0.018 0.018 0.019 0.018 0.018 199,813 0.0181 -3.33%
2003-01-24 0 0.300 0.300 0.320 0.300 0.300 45,000 13,440 0.2987 0.019 0.019 0.020 0.019 0.019 719,326 0.0187 -6.25%
2003-01-23 0 0.320 0.305 0.320 0.310 0.320 202,000 62,640 0.3101 0.020 0.019 0.020 0.019 0.020 3,228,976 0.0194 6.67%
2003-01-22 0 0.300 0.290 0.300 0.280 0.300 231,500 67,010 0.2895 0.019 0.018 0.019 0.018 0.019 3,700,535 0.0181 0.00%
2003-01-21 0 0.300 0.285 0.300 0.300 0.300 351,000 105,210 0.2997 0.019 0.018 0.019 0.019 0.019 5,610,746 0.0188 -1.64%
2003-01-20 0 0.305 0.270 - - - 0 0 - 0.019 0.017 - - - 0 - 0.00%
2003-01-17 0 0.305 0.290 0.305 0.290 0.305 36,000 10,470 0.2908 0.019 0.018 0.019 0.018 0.019 575,461 0.0182 1.67%
2003-01-16 0 0.300 0.280 0.305 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2003-01-15 0 0.300 0.280 0.300 0.280 0.300 152,000 42,560 0.2800 0.019 0.018 0.019 0.018 0.019 2,429,725 0.0175 3.45%
2003-01-14 0 0.290 0.260 0.290 0.280 0.290 100,000 28,020 0.2802 0.018 0.016 0.018 0.018 0.018 1,598,503 0.0175 3.57%
2003-01-13 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 0.018 0.017 0.018 0.018 0.018 639,401 0.0175 0.00%
2003-01-10 0 0.280 0.280 - 0.280 0.280 40,000 11,200 0.2800 0.018 0.018 - 0.018 0.018 639,401 0.0175 0.00%
2003-01-09 0 0.280 0.280 0.285 0.280 0.285 130,000 36,550 0.2812 0.018 0.018 0.018 0.018 0.018 2,078,054 0.0176 0.00%
2003-01-08 0 0.280 0.270 0.280 0.280 0.280 150,000 42,000 0.2800 0.018 0.017 0.018 0.018 0.018 2,397,755 0.0175 3.70%
2003-01-07 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 0.017 0.016 0.018 0.017 0.017 1,598,503 0.0169 0.00%
2003-01-06 0 0.270 0.265 0.280 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2003-01-03 0 0.280 0.270 0.290 0.280 0.280 200,000 56,000 0.2800 0.017 0.016 0.017 0.017 0.017 3,315,414 0.0169 5.66%
2003-01-02 0 0.265 0.265 0.280 0.260 0.260 30,000 7,780 0.2593 0.016 0.016 0.017 0.016 0.016 497,312 0.0156 -5.36%
2002-12-31 0 0.280 - 0.280 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2002-12-30 0 0.280 0.280 0.320 0.280 0.280 16,000 4,480 0.2800 0.017 0.017 0.019 0.017 0.017 265,233 0.0169 0.00%
2002-12-27 0 0.280 0.280 0.300 0.280 0.290 12,500 3,510 0.2808 0.017 0.017 0.018 0.017 0.017 207,213 0.0169 0.00%
2002-12-24 0 0.280 0.260 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
2002-12-23 0 0.280 0.270 0.280 0.270 0.280 288,000 78,940 0.2741 0.017 0.016 0.017 0.016 0.017 4,774,196 0.0165 0.00%
2002-12-20 0 0.280 0.280 0.310 0.270 0.300 372,000 104,130 0.2799 0.017 0.017 0.019 0.016 0.018 6,166,669 0.0169 0.00%
2002-12-19 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.017 0.016 0.017 0.017 0.017 1,657,707 0.0169 -3.45%
2002-12-18 0 0.290 0.230 0.290 - - 0 0 - 0.017 0.014 0.017 - - 0 - -1.69%
2002-12-17 0 0.295 0.295 0.305 0.270 0.270 49,500 13,343 0.2696 0.018 0.018 0.018 0.016 0.016 820,565 0.0163 7.27%
2002-12-16 0 0.275 0.270 0.280 0.270 0.275 304,000 82,350 0.2709 0.017 0.016 0.017 0.016 0.017 5,039,429 0.0163 1.85%
2002-12-13 0 0.270 0.270 0.290 0.270 0.290 407,000 114,180 0.2805 0.016 0.016 0.017 0.016 0.017 6,746,867 0.0169 -6.90%
2002-12-12 0 0.290 0.290 0.300 0.270 0.290 292,000 82,680 0.2832 0.017 0.017 0.018 0.016 0.017 4,840,504 0.0171 0.00%
2002-12-11 0 0.290 0.270 0.295 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2002-12-10 0 0.290 0.280 0.290 0.270 0.290 178,000 51,260 0.2880 0.017 0.017 0.017 0.016 0.017 2,950,718 0.0174 0.00%
2002-12-09 0 0.290 0.290 0.310 0.280 0.300 652,500 189,948 0.2911 0.017 0.017 0.019 0.017 0.018 10,816,537 0.0176 9.43%
2002-12-06 0 0.265 0.265 0.290 0.265 0.265 7,500 1,958 0.2611 0.016 0.016 0.017 0.016 0.016 124,328 0.0157 -5.36%
2002-12-05 0 0.280 0.265 0.285 0.270 0.280 40,000 11,040 0.2760 0.017 0.016 0.017 0.016 0.017 663,083 0.0166 7.69%
2002-12-04 0 0.260 0.260 0.280 0.260 0.260 15,000 3,880 0.2587 0.016 0.016 0.017 0.016 0.016 248,656 0.0156 -7.14%
2002-12-03 0 0.280 0.280 0.300 0.260 0.260 62,500 16,250 0.2600 0.017 0.017 0.018 0.016 0.016 1,036,067 0.0157 -1.75%
2002-12-02 0 0.285 0.285 - 0.285 0.285 22,000 6,270 0.2850 0.017 0.017 - 0.017 0.017 364,696 0.0172 3.64%
2002-11-29 0 0.275 0.255 0.280 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2002-11-28 0 0.275 0.275 0.300 0.255 0.260 125,000 32,360 0.2589 0.017 0.017 0.018 0.015 0.016 2,072,134 0.0156 -8.33%
2002-11-27 0 0.300 0.300 0.320 0.300 0.300 93,500 28,020 0.2997 0.018 0.018 0.019 0.018 0.018 1,549,956 0.0181 0.00%
2002-11-26 0 0.300 0.260 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
2002-11-25 0 0.300 0.300 0.320 - - 0 0 - 0.018 0.018 0.019 - - 0 - 3.45%
2002-11-22 0 0.290 0.290 0.300 0.270 0.290 27,500 7,435 0.2704 0.017 0.017 0.018 0.016 0.017 455,869 0.0163 3.57%
2002-11-21 0 0.280 - 0.290 0.280 0.280 62,500 17,490 0.2798 0.017 - 0.017 0.017 0.017 1,036,067 0.0169 0.00%
2002-11-20 0 0.280 0.250 0.290 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2002-11-19 0 0.280 - 0.300 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2002-11-18 0 0.280 0.260 0.300 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2002-11-15 0 0.280 0.250 0.280 - - 0 0 - 0.017 0.015 0.017 - - 0 - -3.45%
2002-11-14 0 0.290 - 0.310 - - 0 0 - 0.017 - 0.019 - - 0 - 0.00%
2002-11-13 0 0.290 0.270 0.290 0.270 0.290 14,000 3,820 0.2729 0.017 0.016 0.017 0.016 0.017 232,079 0.0165 11.54%
2002-11-12 0 0.260 0.260 0.280 0.260 0.260 5,000 1,280 0.2560 0.016 0.016 0.017 0.016 0.016 82,885 0.0154 -3.70%
2002-11-11 0 0.270 0.260 - 0.270 0.270 100,000 27,000 0.2700 0.016 0.016 - 0.016 0.016 1,657,707 0.0163 1.89%
2002-11-08 0 0.265 0.260 0.280 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2002-11-07 0 0.265 - 0.280 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2002-11-06 0 0.265 0.250 0.265 0.250 0.265 72,500 18,250 0.2517 0.016 0.015 0.016 0.015 0.016 1,201,837 0.0152 9.50%
2002-11-05 0 0.242 0.242 - 0.242 0.242 80,000 19,360 0.2420 0.015 0.015 - 0.015 0.015 1,326,165 0.0146 0.83%
2002-11-04 0 0.240 0.240 0.242 0.240 0.240 2,500 595 0.2380 0.014 0.014 0.015 0.014 0.014 41,443 0.0144 -0.83%
2002-11-01 0 0.242 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2002-10-31 0 0.242 0.240 - 0.240 0.242 29,000 6,998 0.2413 0.015 0.014 - 0.014 0.015 480,735 0.0146 0.00%
2002-10-30 0 0.242 0.235 - 0.242 0.242 12,000 2,904 0.2420 0.015 0.014 - 0.015 0.015 198,925 0.0146 2.98%
2002-10-29 0 0.235 0.235 - 0.230 0.231 25,000 5,752 0.2301 0.014 0.014 - 0.014 0.014 414,427 0.0139 2.17%
2002-10-28 0 0.230 - 0.230 - - 0 0 - 0.014 - 0.014 - - 0 - -2.13%
2002-10-25 0 0.235 0.230 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
2002-10-24 0 0.235 0.235 - - - 0 0 - 0.014 0.014 - - - 0 - 1.73%
2002-10-23 0 0.231 0.231 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
2002-10-22 0 0.231 0.231 - 0.230 0.230 30,000 6,880 0.2293 0.014 0.014 - 0.014 0.014 497,312 0.0138 -0.43%
2002-10-21 0 0.232 0.232 - 0.200 0.230 149,500 33,415 0.2235 0.014 0.014 - 0.012 0.014 2,478,272 0.0135 15.42%
2002-10-18 0 0.201 0.201 - 0.200 0.201 4,000 802 0.2005 0.012 0.012 - 0.012 0.012 66,308 0.0121 -17.96%
2002-10-17 0 0.245 - 0.245 0.245 0.245 7,500 1,815 0.2420 0.015 - 0.015 0.015 0.015 124,328 0.0146 0.00%
2002-10-16 0 0.245 0.245 - - - 0 0 - 0.015 0.015 - - - 0 - 3.81%
2002-10-15 0 0.236 0.235 0.240 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.00%
2002-10-11 0 0.236 0.230 0.240 0.213 0.236 252,000 58,392 0.2317 0.014 0.014 0.014 0.013 0.014 4,177,421 0.0140 4.89%
2002-10-10 0 0.225 0.225 0.232 0.225 0.232 912,000 209,760 0.2300 0.014 0.014 0.014 0.014 0.014 15,118,286 0.0139 -6.25%
2002-10-09 0 0.240 0.240 0.285 0.240 0.270 437,000 110,220 0.2522 0.014 0.014 0.017 0.014 0.016 7,244,179 0.0152 -7.69%
2002-10-08 0 0.260 0.250 0.260 - - 0 0 - 0.016 0.015 0.016 - - 0 - -10.34%
2002-10-07 0 0.290 0.250 0.290 - - 0 0 - 0.017 0.015 0.017 - - 0 - -1.69%
2002-10-04 0 0.295 - 0.295 - - 0 0 - 0.018 - 0.018 - - 0 - -1.67%
2002-10-03 0 0.300 0.260 0.300 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2002-10-02 0 0.300 0.260 0.300 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2002-09-30 0 0.300 0.300 - 0.260 0.260 5,000 1,285 0.2570 0.018 0.018 - 0.016 0.016 82,885 0.0155 0.00%
2002-09-27 0 0.300 0.265 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
2002-09-26 0 0.300 0.250 0.300 0.260 0.300 44,000 12,120 0.2755 0.018 0.015 0.018 0.016 0.018 729,391 0.0166 15.38%
2002-09-25 0 0.260 0.260 0.280 0.260 0.260 116,000 30,100 0.2595 0.016 0.016 0.017 0.016 0.016 1,922,940 0.0157 0.00%
2002-09-24 0 0.260 0.250 - 0.260 0.260 66,000 17,160 0.2600 0.016 0.015 - 0.016 0.016 1,094,087 0.0157 0.00%
2002-09-23 0 0.260 0.260 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
2002-09-20 0 0.260 0.260 0.300 0.250 0.260 32,500 8,340 0.2566 0.016 0.016 0.018 0.015 0.016 538,755 0.0155 -16.13%
2002-09-19 0 0.310 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2002-09-18 0 0.310 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2002-09-17 0 0.310 0.270 0.310 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2002-09-16 0 0.310 - 0.310 0.300 0.310 53,000 16,230 0.3062 0.019 - 0.019 0.018 0.019 878,585 0.0185 0.00%
2002-09-13 0 0.310 0.300 0.325 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2002-09-12 0 0.310 0.270 0.325 0.310 0.310 7,000 2,150 0.3071 0.019 0.016 0.020 0.019 0.019 116,039 0.0185 3.33%
2002-09-11 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.018 0.018 0.019 0.018 0.018 828,853 0.0181 -9.09%
2002-09-10 0 0.330 0.290 0.330 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2002-09-09 0 0.330 - 0.330 - - 0 0 - 0.020 - 0.020 - - 0 - -1.49%
2002-09-06 0 0.335 - 0.335 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2002-09-05 0 0.335 - 0.340 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2002-09-04 0 0.335 - 0.340 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2002-09-03 0 0.335 - 0.350 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2002-09-02 0 0.335 0.300 0.350 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2002-08-30 0 0.335 0.300 0.350 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2002-08-29 0 0.335 0.310 0.345 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2002-08-28 0 0.350 0.325 0.350 0.350 0.350 108,000 37,800 0.3500 0.020 0.019 0.020 0.020 0.020 1,870,487 0.0202 6.06%
2002-08-27 0 0.330 0.330 0.365 0.320 0.320 127,500 43,020 0.3374 0.019 0.019 0.021 0.018 0.018 2,208,214 0.0195 -2.94%
2002-08-26 0 0.340 0.320 0.340 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2002-08-23 0 0.340 0.335 0.350 0.340 0.360 341,000 118,670 0.3480 0.020 0.019 0.020 0.020 0.021 5,905,890 0.0201 -8.11%
2002-08-22 0 0.370 0.330 0.370 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
2002-08-21 0 0.370 - 0.370 - - 0 0 - 0.021 - 0.021 - - 0 - -1.33%
2002-08-20 0 0.375 - 0.375 - - 0 0 - 0.022 - 0.022 - - 0 - -2.60%
2002-08-19 0 0.385 0.425 - - - 0 0 - 0.022 0.025 - - - 0 - 11.59%
2002-08-16 0 0.345 0.320 0.355 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2002-08-15 0 0.345 0.325 0.350 0.345 0.345 100,000 34,500 0.3450 0.020 0.019 0.020 0.020 0.020 1,731,933 0.0199 7.81%
2002-08-14 0 0.320 0.320 0.335 0.320 0.330 118,500 37,970 0.3204 0.018 0.018 0.019 0.018 0.019 2,052,340 0.0185 -5.88%
2002-08-13 0 0.340 0.325 0.340 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-08-12 0 0.340 0.340 0.355 0.340 0.340 7,500 2,520 0.3360 0.020 0.020 0.020 0.020 0.020 129,895 0.0194 -5.56%
2002-08-09 0 0.360 0.350 0.380 0.360 0.425 280,000 102,030 0.3644 0.021 0.020 0.022 0.021 0.025 4,849,411 0.0210 -14.29%
2002-08-08 0 0.420 0.420 - 0.340 0.380 488,000 174,120 0.3568 0.024 0.024 - 0.020 0.022 8,451,831 0.0206 23.53%
2002-08-07 0 0.340 0.360 - 0.290 0.305 44,500 13,098 0.2943 0.020 0.021 - 0.017 0.018 770,710 0.0170 13.33%
2002-08-06 0 0.300 0.300 0.330 0.260 0.300 110,000 32,100 0.2918 0.017 0.017 0.019 0.015 0.017 1,905,126 0.0168 -11.76%
2002-08-05 0 0.340 - 0.340 - - 0 0 - 0.020 - 0.020 - - 0 - -5.56%
2002-08-02 0 0.360 0.340 0.360 - - 32,000 11,680 0.3650 0.021 0.020 0.021 - - 554,218 0.0211 -2.70%
2002-08-01 0 0.370 0.340 0.370 0.340 0.370 48,500 17,795 0.3669 0.021 0.020 0.021 0.020 0.021 839,987 0.0212 8.82%
2002-07-31 0 0.340 0.320 0.375 0.340 0.340 13,500 4,560 0.3378 0.020 0.018 0.022 0.020 0.020 233,811 0.0195 -10.53%
2002-07-30 0 0.380 0.355 0.380 0.370 0.380 212,000 80,250 0.3785 0.022 0.020 0.022 0.021 0.022 3,671,697 0.0219 -7.32%
2002-07-29 0 0.410 - 0.410 - - 0 0 - 0.024 - 0.024 - - 0 - -2.38%
2002-07-26 0 0.420 - 0.420 - - 0 0 - 0.024 - 0.024 - - 0 - -1.18%
2002-07-25 0 0.425 - 0.430 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2002-07-24 0 0.425 - 0.425 - - 0 0 - 0.025 - 0.025 - - 0 - -1.16%
2002-07-23 0 0.430 - 0.430 - - 0 0 - 0.025 - 0.025 - - 0 - -1.15%
2002-07-22 0 0.435 - 0.440 - - 32,000 13,760 0.4300 0.025 - 0.025 - - 554,218 0.0248 0.00%
2002-07-19 0 0.435 0.355 0.440 0.350 0.440 611,000 234,440 0.3837 0.025 0.020 0.025 0.020 0.025 10,582,108 0.0222 -3.33%
2002-07-18 0 0.450 0.410 0.450 0.410 0.450 46,000 19,500 0.4239 0.026 0.024 0.026 0.024 0.026 796,689 0.0245 9.76%
2002-07-17 0 0.410 0.410 0.440 0.410 0.450 143,500 59,815 0.4168 0.024 0.024 0.025 0.024 0.026 2,485,323 0.0241 -4.65%
2002-07-16 0 0.430 0.410 0.440 0.430 0.430 125,000 53,715 0.4297 0.025 0.024 0.025 0.025 0.025 2,164,916 0.0248 -2.27%
2002-07-15 0 0.440 0.425 0.445 0.435 0.440 125,000 54,700 0.4376 0.025 0.025 0.026 0.025 0.025 2,164,916 0.0253 3.53%
2002-07-12 0 0.425 0.425 0.440 0.420 0.450 370,500 158,405 0.4275 0.025 0.025 0.025 0.024 0.026 6,416,810 0.0247 -5.56%
2002-07-11 0 0.450 0.425 0.450 0.420 0.450 440,000 187,020 0.4250 0.026 0.025 0.026 0.024 0.026 7,620,503 0.0245 1.12%
2002-07-10 0 0.445 0.425 0.445 - - 500 200 0.4000 0.026 0.025 0.026 - - 8,660 0.0231 -1.11%
2002-07-09 0 0.450 0.410 0.450 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2002-07-08 0 0.450 0.420 0.450 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2002-07-05 0 0.450 0.430 0.450 0.440 0.450 40,000 17,980 0.4495 0.026 0.025 0.026 0.025 0.026 692,773 0.0260 0.00%
2002-07-04 0 0.450 0.415 0.450 0.410 0.450 657,000 289,260 0.4403 0.026 0.024 0.026 0.024 0.026 11,378,797 0.0254 7.14%
2002-07-03 0 0.420 0.400 0.440 0.400 0.420 80,000 32,800 0.4100 0.024 0.023 0.025 0.023 0.024 1,385,546 0.0237 2.44%
2002-07-02 0 0.410 0.390 0.450 0.410 0.410 100,000 41,000 0.4100 0.024 0.023 0.026 0.024 0.024 1,731,933 0.0237 -7.87%
2002-06-28 0 0.445 0.410 0.450 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2002-06-27 0 0.445 0.410 0.450 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2002-06-26 0 0.445 0.410 0.450 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2002-06-25 0 0.445 0.420 0.445 - - 0 0 - 0.026 0.024 0.026 - - 0 - -1.11%
2002-06-24 0 0.450 0.435 0.450 0.420 0.460 1,607,000 723,460 0.4502 0.026 0.025 0.026 0.024 0.027 27,832,156 0.0260 7.14%
2002-06-21 0 0.420 0.415 0.450 0.415 0.420 115,000 48,168 0.4189 0.024 0.024 0.026 0.024 0.024 1,991,722 0.0242 -3.45%
2002-06-20 0 0.435 0.435 0.450 0.425 0.425 100,000 42,500 0.4250 0.025 0.025 0.026 0.025 0.025 1,731,933 0.0245 -1.14%
2002-06-19 0 0.440 0.425 0.440 0.420 0.445 699,500 305,130 0.4362 0.025 0.025 0.025 0.024 0.026 12,114,868 0.0252 -2.22%
2002-06-18 0 0.450 0.450 0.460 0.440 0.460 776,000 349,200 0.4500 0.026 0.026 0.027 0.025 0.027 13,439,796 0.0260 0.00%
2002-06-17 0 0.450 0.445 0.465 0.450 0.450 100,000 45,000 0.4500 0.026 0.026 0.027 0.026 0.026 1,731,933 0.0260 -4.26%
2002-06-14 0 0.470 0.470 0.500 0.465 0.480 700,000 328,080 0.4687 0.027 0.027 0.029 0.027 0.028 12,123,528 0.0271 -1.05%
2002-06-13 0 0.475 0.460 0.475 0.420 0.480 720,000 337,540 0.4688 0.027 0.027 0.027 0.024 0.028 12,469,914 0.0271 -2.06%
2002-06-12 0 0.485 0.480 0.485 0.450 0.495 601,000 292,115 0.4860 0.028 0.028 0.028 0.026 0.029 10,408,914 0.0281 2.11%
2002-06-11 0 0.475 0.475 0.490 0.475 0.490 1,097,500 530,515 0.4834 0.027 0.027 0.028 0.027 0.028 19,007,959 0.0279 -2.06%
2002-06-10 0 0.485 0.485 0.500 0.485 0.510 520,000 256,450 0.4932 0.028 0.028 0.029 0.028 0.029 9,006,049 0.0285 -3.00%
2002-06-07 0 0.500 0.500 0.520 0.480 0.540 4,235,000 2,214,605 0.5229 0.029 0.029 0.030 0.028 0.031 73,347,342 0.0302 4.17%
2002-06-06 0 0.480 0.480 0.490 0.475 0.510 778,500 382,895 0.4918 0.028 0.028 0.028 0.027 0.029 13,483,095 0.0284 1.05%
2002-06-05 0 0.475 0.465 0.490 0.470 0.490 542,200 260,224 0.4799 0.027 0.027 0.028 0.027 0.028 9,390,538 0.0277 -2.06%
2002-06-04 0 0.485 0.485 0.500 0.480 0.510 1,234,000 607,660 0.4924 0.028 0.028 0.029 0.028 0.029 21,372,047 0.0284 -3.00%
2002-06-03 0 0.500 0.495 0.510 0.445 0.530 4,880,500 2,479,460 0.5080 0.029 0.029 0.029 0.026 0.031 84,526,967 0.0293 9.89%
2002-05-31 0 0.455 0.455 0.465 0.360 0.480 4,522,000 1,890,790 0.4181 0.026 0.026 0.027 0.021 0.028 78,317,989 0.0241 28.17%
2002-05-30 0 0.355 0.355 0.365 0.355 0.355 397,500 141,075 0.3549 0.020 0.020 0.021 0.020 0.020 6,884,432 0.0205 1.43%
2002-05-29 0 0.350 0.350 0.370 0.350 0.350 427,000 149,420 0.3499 0.020 0.020 0.021 0.020 0.020 7,395,352 0.0202 0.00%
2002-05-28 0 0.350 0.350 0.370 0.340 0.345 350,000 120,500 0.3443 0.020 0.020 0.021 0.020 0.020 6,061,764 0.0199 -5.41%
2002-05-27 0 0.370 0.345 0.370 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2002-05-24 0 0.370 0.345 0.370 - - 0 0 - 0.021 0.020 0.021 - - 0 - -1.33%
2002-05-23 0 0.375 0.360 0.375 0.345 0.375 1,030,500 366,610 0.3558 0.022 0.021 0.022 0.020 0.022 17,847,565 0.0205 11.94%
2002-05-22 0 0.335 0.335 0.380 0.335 0.335 112,500 38,178 0.3394 0.019 0.019 0.022 0.019 0.019 1,948,424 0.0196 -6.94%
2002-05-21 0 0.360 0.335 0.365 0.320 0.360 439,000 146,960 0.3348 0.021 0.019 0.021 0.018 0.021 7,603,184 0.0193 1.41%
2002-05-17 0 0.355 0.355 0.370 0.355 0.355 172,500 61,225 0.3549 0.020 0.020 0.021 0.020 0.020 2,987,584 0.0205 1.43%
2002-05-16 0 0.350 0.350 0.365 0.350 0.350 80,000 28,000 0.3500 0.020 0.020 0.021 0.020 0.020 1,385,546 0.0202 -1.41%
2002-05-15 0 0.355 0.355 0.370 0.355 0.360 160,500 57,710 0.3596 0.020 0.020 0.021 0.020 0.021 2,779,752 0.0208 -4.05%
2002-05-14 0 0.370 0.365 0.380 0.365 0.390 703,000 259,575 0.3692 0.021 0.021 0.022 0.021 0.023 12,175,486 0.0213 0.00%
2002-05-13 0 0.370 0.360 0.370 0.345 0.370 298,000 107,260 0.3599 0.021 0.021 0.021 0.020 0.021 5,161,159 0.0208 1.37%
2002-05-10 0 0.365 0.345 0.400 0.320 0.365 209,000 75,560 0.3615 0.021 0.020 0.023 0.018 0.021 3,619,739 0.0209 2.82%
2002-05-09 0 0.355 0.355 0.380 0.355 0.360 590,000 211,450 0.3584 0.020 0.020 0.022 0.020 0.021 10,218,402 0.0207 -2.74%
2002-05-08 0 0.365 0.365 0.370 0.340 0.370 656,500 233,065 0.3550 0.021 0.021 0.021 0.020 0.021 11,370,137 0.0205 -1.35%
2002-05-07 0 0.370 0.360 0.375 0.365 0.370 220,000 80,900 0.3677 0.021 0.021 0.022 0.021 0.021 3,810,252 0.0212 -1.33%
2002-05-06 0 0.375 0.375 0.390 0.370 0.385 621,000 230,600 0.3713 0.022 0.022 0.023 0.021 0.022 10,755,301 0.0214 -1.32%
2002-05-03 0 0.380 0.370 0.385 0.350 0.380 2,112,000 770,470 0.3648 0.022 0.021 0.022 0.020 0.022 36,578,415 0.0211 7.04%
2002-05-02 0 0.355 0.330 0.360 0.355 0.355 130,000 46,150 0.3550 0.020 0.019 0.021 0.020 0.020 2,251,512 0.0205 1.43%
2002-04-30 0 0.350 0.350 0.360 0.340 0.355 482,500 169,010 0.3503 0.020 0.020 0.021 0.020 0.020 8,356,574 0.0202 -2.78%
2002-04-29 0 0.360 0.345 0.360 0.350 0.360 102,000 36,700 0.3598 0.021 0.020 0.021 0.020 0.021 1,766,571 0.0208 0.00%
2002-04-26 0 0.360 0.350 0.365 0.345 0.360 845,000 300,730 0.3559 0.021 0.020 0.021 0.020 0.021 14,634,830 0.0205 1.41%
2002-04-25 0 0.355 0.355 0.370 0.340 0.400 1,517,500 548,650 0.3615 0.020 0.020 0.021 0.020 0.023 26,282,076 0.0209 -1.39%
2002-04-24 0 0.360 0.350 0.365 0.340 0.360 1,531,500 543,800 0.3551 0.021 0.020 0.021 0.020 0.021 26,524,547 0.0205 1.41%
2002-04-23 0 0.355 0.350 0.360 0.330 0.355 1,449,500 506,055 0.3491 0.020 0.020 0.021 0.019 0.020 25,104,362 0.0202 4.41%
2002-04-22 0 0.340 0.335 0.345 0.320 0.355 1,865,500 630,700 0.3381 0.020 0.019 0.020 0.018 0.020 32,309,201 0.0195 3.03%
2002-04-19 0 0.330 0.325 0.340 0.305 0.330 719,000 232,830 0.3238 0.019 0.019 0.020 0.018 0.019 12,452,595 0.0187 4.76%
2002-04-18 0 0.315 0.310 0.315 0.310 0.325 670,500 208,450 0.3109 0.018 0.018 0.018 0.018 0.019 11,612,608 0.0180 -4.55%
2002-04-17 0 0.330 0.320 0.330 0.305 0.330 757,000 238,660 0.3153 0.019 0.018 0.019 0.018 0.019 13,110,729 0.0182 1.54%
2002-04-16 0 0.325 0.325 0.340 0.260 0.335 3,221,500 1,037,150 0.3219 0.019 0.019 0.020 0.015 0.019 55,794,206 0.0186 3.17%
2002-04-15 0 0.315 0.315 0.320 0.300 0.325 589,500 185,203 0.3142 0.018 0.018 0.018 0.017 0.019 10,209,742 0.0181 -4.55%
2002-04-12 0 0.330 0.330 0.350 0.315 0.350 1,332,000 443,670 0.3331 0.019 0.019 0.020 0.018 0.020 23,069,341 0.0192 4.76%
2002-04-11 0 0.315 0.315 0.320 0.300 0.315 955,500 297,845 0.3117 0.018 0.018 0.018 0.017 0.018 16,548,615 0.0180 5.00%
2002-04-10 0 0.300 0.300 0.310 0.300 0.300 575,000 172,480 0.3000 0.017 0.017 0.018 0.017 0.017 9,958,612 0.0173 -3.23%
2002-04-09 0 0.310 0.300 0.310 0.310 0.315 150,000 47,000 0.3133 0.018 0.017 0.018 0.018 0.018 2,597,899 0.0181 3.33%
2002-04-08 0 0.300 0.285 0.300 0.300 0.300 160,500 48,130 0.2999 0.017 0.016 0.017 0.017 0.017 2,779,752 0.0173 0.00%
2002-04-04 0 0.300 0.290 0.360 0.300 0.340 1,136,000 359,460 0.3164 0.017 0.017 0.021 0.017 0.020 19,674,753 0.0183 -4.76%
2002-04-03 0 0.315 0.315 0.340 0.310 0.315 196,000 63,140 0.3221 0.018 0.018 0.020 0.018 0.018 3,394,588 0.0186 3.28%
2002-04-02 0 0.305 0.305 - 0.305 0.305 5,000 1,500 0.3000 0.018 0.018 - 0.018 0.018 86,597 0.0173 1.67%
2002-03-28 0 0.300 0.290 0.340 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2002-03-27 0 0.300 0.300 0.345 0.300 0.300 25,000 7,480 0.2992 0.017 0.017 0.020 0.017 0.017 432,983 0.0173 -7.69%
2002-03-26 0 0.325 0.315 0.325 0.320 0.350 4,000 1,340 0.3350 0.019 0.018 0.019 0.018 0.020 69,277 0.0193 1.56%
2002-03-25 0 0.320 0.300 0.320 0.270 0.320 222,000 66,950 0.3016 0.018 0.017 0.018 0.016 0.018 3,844,890 0.0174 0.00%
2002-03-22 0 0.320 0.320 0.330 0.320 0.330 468,000 153,600 0.3282 0.018 0.018 0.019 0.018 0.019 8,105,444 0.0190 -3.03%
2002-03-21 0 0.330 0.330 0.350 0.330 0.330 37,500 12,345 0.3292 0.019 0.019 0.020 0.019 0.019 649,475 0.0190 -5.71%
2002-03-20 0 0.350 0.330 0.360 0.350 0.350 78,000 27,300 0.3500 0.020 0.019 0.021 0.020 0.020 1,350,907 0.0202 2.94%
2002-03-19 0 0.340 0.340 0.350 0.325 0.350 386,500 129,530 0.3351 0.020 0.020 0.020 0.019 0.020 6,693,919 0.0194 0.00%
2002-03-18 0 0.340 0.335 0.360 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2002-03-15 0 0.340 0.340 0.360 0.340 0.370 1,130,500 404,645 0.3579 0.020 0.020 0.021 0.020 0.021 19,579,497 0.0207 0.00%
2002-03-14 0 0.340 0.315 0.370 0.305 0.340 606,000 204,570 0.3376 0.020 0.018 0.021 0.018 0.020 10,495,511 0.0195 0.00%
2002-03-13 0 0.340 0.340 0.350 0.340 0.350 315,000 108,708 0.3451 0.020 0.020 0.020 0.020 0.020 5,455,587 0.0199 -2.86%
2002-03-12 0 0.350 0.345 0.365 0.350 0.385 1,010,000 358,160 0.3546 0.020 0.020 0.021 0.020 0.022 17,492,518 0.0205 -7.89%
2002-03-11 0 0.380 0.370 0.380 0.325 0.380 1,982,500 730,055 0.3682 0.022 0.021 0.022 0.019 0.022 34,335,562 0.0213 5.56%
2002-03-08 0 0.360 0.325 0.365 0.290 0.360 2,622,500 854,600 0.3259 0.021 0.019 0.021 0.017 0.021 45,419,930 0.0188 24.14%
2002-03-07 0 0.290 0.285 0.295 0.290 0.340 260,000 78,300 0.3012 0.017 0.016 0.017 0.017 0.020 4,503,025 0.0174 0.00%
2002-03-06 0 0.290 0.290 0.295 0.280 0.305 2,705,000 788,350 0.2914 0.017 0.017 0.017 0.016 0.018 46,848,775 0.0168 -1.69%
2002-03-05 0 0.295 0.295 0.310 0.270 0.300 1,225,750 361,569 0.2950 0.017 0.017 0.018 0.016 0.017 21,229,163 0.0170 -1.67%
2002-03-04 0 0.300 0.290 0.300 0.260 0.300 1,012,500 294,690 0.2911 0.017 0.017 0.017 0.015 0.017 17,535,817 0.0168 3.45%
2002-03-01 0 0.290 0.290 0.300 0.265 0.410 2,408,500 752,310 0.3124 0.017 0.017 0.017 0.015 0.024 41,713,595 0.0180 23.40%
2002-02-28 1 0.235 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2002-02-27 0 0.235 0.235 0.242 0.235 0.235 27,000 6,330 0.2344 0.014 0.014 0.014 0.014 0.014 467,622 0.0135 0.00%
2002-02-26 0 0.235 0.235 0.243 0.234 0.235 92,500 21,638 0.2339 0.014 0.014 0.014 0.014 0.014 1,602,038 0.0135 0.86%
2002-02-25 0 0.233 0.233 0.236 0.230 0.230 2,000 460 0.2300 0.013 0.013 0.014 0.013 0.013 34,639 0.0133 2.19%
2002-02-22 0 0.228 0.228 0.245 0.228 0.237 141,000 33,038 0.2343 0.013 0.013 0.014 0.013 0.014 2,442,025 0.0135 -6.94%
2002-02-21 0 0.245 - 0.245 - - 0 0 - 0.014 - 0.014 - - 0 - -2.00%
2002-02-20 0 0.250 - 0.250 0.250 0.250 126,000 31,500 0.2500 0.014 - 0.014 0.014 0.014 2,182,235 0.0144 0.40%
2002-02-19 0 0.249 0.249 0.250 0.245 0.250 112,000 27,490 0.2454 0.014 0.014 0.014 0.014 0.014 1,939,764 0.0142 0.40%
2002-02-18 0 0.248 0.247 0.249 0.230 0.248 817,000 191,488 0.2344 0.014 0.014 0.014 0.013 0.014 14,149,889 0.0135 7.83%
2002-02-15 0 0.230 - 0.230 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2002-02-11 0 0.230 0.230 0.240 0.230 0.234 230,000 53,500 0.2326 0.013 0.013 0.014 0.013 0.014 3,983,445 0.0134 1.77%
2002-02-08 0 0.226 0.224 0.226 0.226 0.226 22,000 4,972 0.2260 0.013 0.013 0.013 0.013 0.013 381,025 0.0130 3.67%
2002-02-07 0 0.218 0.218 - - - 0 0 - 0.013 0.013 - - - 0 - 1.40%
2002-02-06 0 0.215 0.215 - 0.215 0.215 102,500 22,033 0.2150 0.012 0.012 - 0.012 0.012 1,775,231 0.0124 0.00%
2002-02-05 0 0.215 0.210 - 0.215 0.215 200,000 43,000 0.2150 0.012 0.012 - 0.012 0.012 3,463,865 0.0124 2.38%
2002-02-04 0 0.210 0.210 - - - 0 0 - 0.012 0.012 - - - 0 - 2.44%
2002-02-01 0 0.205 0.205 - 0.205 0.205 44,500 9,118 0.2049 0.012 0.012 - 0.012 0.012 770,710 0.0118 -0.97%
2002-01-31 0 0.207 0.200 0.210 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
2002-01-30 0 0.207 0.207 0.210 0.205 0.205 30,000 6,140 0.2047 0.012 0.012 0.012 0.012 0.012 519,580 0.0118 -1.43%
2002-01-29 0 0.210 0.210 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2002-01-28 0 0.210 0.210 - 0.206 0.210 195,000 40,540 0.2079 0.012 0.012 - 0.012 0.012 3,377,268 0.0120 0.00%
2002-01-25 0 0.210 0.202 0.210 0.210 0.210 200,000 42,000 0.2100 0.012 0.012 0.012 0.012 0.012 3,463,865 0.0121 0.00%
2002-01-24 0 0.210 0.202 0.216 0.210 0.210 180,000 37,800 0.2100 0.012 0.012 0.012 0.012 0.012 3,117,479 0.0121 0.00%
2002-01-23 0 0.210 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2002-01-22 0 0.210 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2002-01-21 0 0.210 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2002-01-18 0 0.210 0.203 0.210 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
2002-01-17 0 0.210 0.202 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2002-01-16 0 0.210 0.202 - 0.210 0.210 100,000 21,000 0.2100 0.012 0.012 - 0.012 0.012 1,731,933 0.0121 0.00%
2002-01-15 0 0.210 0.202 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2002-01-14 0 0.210 0.210 0.225 0.210 0.225 512,500 111,471 0.2175 0.012 0.012 0.013 0.012 0.013 8,876,154 0.0126 -10.64%
2002-01-11 0 0.235 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2002-01-10 0 0.235 - 0.235 - - 0 0 - 0.014 - 0.014 - - 0 - -4.08%
2002-01-09 0 0.245 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2002-01-08 0 0.245 - 0.245 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2002-01-07 0 0.245 - 0.245 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2002-01-04 0 0.245 - 0.250 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2002-01-03 0 0.245 - 0.250 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2002-01-02 0 0.245 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2001-12-31 0 0.245 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2001-12-28 0 0.245 - 0.245 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2001-12-27 0 0.245 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2001-12-24 0 0.245 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2001-12-21 0 0.245 0.237 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
2001-12-20 0 0.245 0.245 - 0.240 0.240 144,000 34,528 0.2398 0.014 0.014 - 0.014 0.014 2,493,983 0.0138 0.00%
2001-12-19 0 0.250 0.250 0.275 0.250 0.250 321,500 80,360 0.2500 0.014 0.014 0.016 0.014 0.014 5,681,799 0.0141 -7.41%
2001-12-18 0 0.270 - 0.270 - - 0 0 - 0.015 - 0.015 - - 0 - -3.57%
2001-12-17 0 0.280 - 0.280 0.280 0.280 24,000 6,720 0.2800 0.016 - 0.016 0.016 0.016 424,147 0.0158 1.82%
2001-12-14 0 0.275 - 0.275 - - 0 0 - 0.016 - 0.016 - - 0 - -1.79%
2001-12-13 0 0.280 0.235 0.280 0.235 0.280 256,500 68,605 0.2675 0.016 0.013 0.016 0.013 0.016 4,533,068 0.0151 15.23%
2001-12-12 0 0.243 0.236 - - - 0 0 - 0.014 0.013 - - - 0 - 0.00%
2001-12-11 0 0.243 0.243 0.260 0.243 0.260 234,500 58,148 0.2480 0.014 0.014 0.015 0.014 0.015 4,144,267 0.0140 -8.30%
2001-12-10 0 0.265 0.250 0.265 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2001-12-07 0 0.265 - 0.265 0.260 0.265 27,000 7,120 0.2637 0.015 - 0.015 0.015 0.015 477,165 0.0149 0.00%
2001-12-06 0 0.265 - 0.265 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2001-12-05 0 0.265 - 0.265 - - 0 0 - 0.015 - 0.015 - - 0 - -1.85%
2001-12-04 0 0.270 - 0.275 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2001-12-03 0 0.270 - 0.275 0.270 0.275 190,000 51,600 0.2716 0.015 - 0.016 0.015 0.016 3,357,828 0.0154 0.00%
2001-11-30 0 0.270 0.270 0.280 0.230 0.270 150,500 35,678 0.2371 0.015 0.015 0.016 0.013 0.015 2,659,754 0.0134 17.39%
2001-11-29 0 0.230 0.227 - 0.227 0.230 245,500 56,208 0.2290 0.013 0.013 - 0.013 0.013 4,338,668 0.0130 0.00%
2001-11-28 0 0.230 - - 0.229 0.230 40,500 9,308 0.2298 0.013 - - 0.013 0.013 715,748 0.0130 0.44%
2001-11-27 0 0.229 - 0.230 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2001-11-26 0 0.229 0.229 0.230 0.225 0.225 100,000 22,500 0.2250 0.013 0.013 0.013 0.013 0.013 1,767,278 0.0127 5.05%
2001-11-23 0 0.218 0.214 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2001-11-22 0 0.218 0.218 - 0.218 0.218 6,000 1,308 0.2180 0.012 0.012 - 0.012 0.012 106,037 0.0123 0.93%
2001-11-21 0 0.216 0.216 0.220 0.215 0.220 55,000 11,911 0.2166 0.012 0.012 0.012 0.012 0.012 972,003 0.0123 -2.70%
2001-11-20 0 0.222 0.222 - 0.214 0.222 152,500 33,831 0.2218 0.013 0.013 - 0.012 0.013 2,695,099 0.0126 0.91%
2001-11-19 0 0.220 0.220 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2001-11-16 0 0.220 0.206 0.220 0.220 0.220 12,000 2,640 0.2200 0.012 0.012 0.012 0.012 0.012 212,073 0.0124 4.76%
2001-11-15 0 0.210 0.210 - - - 0 0 - 0.012 0.012 - - - 0 - 1.94%
2001-11-14 0 0.206 0.206 - 0.206 0.210 183,000 38,254 0.2090 0.012 0.012 - 0.012 0.012 3,234,119 0.0118 -1.90%
2001-11-13 0 0.210 0.206 0.210 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
2001-11-12 0 0.210 0.206 0.210 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
2001-11-09 0 0.210 0.210 0.220 0.210 0.213 132,500 28,100 0.2121 0.012 0.012 0.012 0.012 0.012 2,341,643 0.0120 -3.23%
2001-11-08 0 0.217 0.213 0.220 0.217 0.217 50,000 10,850 0.2170 0.012 0.012 0.012 0.012 0.012 883,639 0.0123 0.00%
2001-11-07 0 0.217 0.217 - 0.210 0.217 119,500 25,744 0.2154 0.012 0.012 - 0.012 0.012 2,111,897 0.0122 0.93%
2001-11-06 0 0.215 - 0.215 - - 3,132 626 0.1999 0.012 - 0.012 - - 55,351 0.0113 -2.27%
2001-11-05 0 0.220 0.220 - 0.220 0.220 125,000 27,490 0.2199 0.012 0.012 - 0.012 0.012 2,209,098 0.0124 -2.22%
2001-11-02 0 0.225 - 0.230 - - 500 105 0.2100 0.013 - 0.013 - - 8,836 0.0119 0.00%
2001-11-01 0 0.225 0.225 - 0.223 0.225 320,000 71,676 0.2240 0.013 0.013 - 0.013 0.013 5,655,290 0.0127 0.90%
2001-10-31 0 0.223 0.223 0.230 0.223 0.228 192,500 43,423 0.2256 0.013 0.013 0.013 0.013 0.013 3,402,010 0.0128 -2.19%
2001-10-30 0 0.228 - - 0.227 0.228 262,500 59,732 0.2276 0.013 - - 0.013 0.013 4,639,105 0.0129 0.44%
2001-10-29 0 0.227 - - - - 1,170 252 0.2154 0.013 - - - - 20,677 0.0122 0.00%
2001-10-26 0 0.227 0.227 - 0.227 0.227 84,000 19,068 0.2270 0.013 0.013 - 0.013 0.013 1,484,514 0.0128 -1.73%
2001-10-24 0 0.231 - 0.234 - - 192,500 42,928 0.2230 0.013 - 0.013 - - 3,402,010 0.0126 0.00%
2001-10-23 0 0.231 - 0.231 0.225 0.239 218,000 50,028 0.2295 0.013 - 0.013 0.013 0.014 3,852,666 0.0130 5.48%
2001-10-22 0 0.219 0.219 0.220 0.210 0.215 167,500 35,431 0.2115 0.012 0.012 0.012 0.012 0.012 2,960,191 0.0120 4.78%
2001-10-19 0 0.209 0.205 0.210 0.205 0.209 125,000 25,818 0.2065 0.012 0.012 0.012 0.012 0.012 2,209,098 0.0117 3.47%
2001-10-18 0 0.202 0.202 - 0.202 0.202 112,500 22,720 0.2020 0.011 0.011 - 0.011 0.011 1,988,188 0.0114 1.00%
2001-10-17 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.011 0.011 - 0.011 0.011 35,346 0.0113 -0.99%
2001-10-16 0 0.202 0.200 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2001-10-15 0 0.202 0.202 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2001-10-12 0 0.202 0.202 - 0.202 0.210 87,500 18,252 0.2086 0.011 0.011 - 0.011 0.012 1,546,368 0.0118 -1.46%
2001-10-11 0 0.205 0.205 - 0.200 0.200 5,000 980 0.1960 0.012 0.012 - 0.011 0.011 88,364 0.0111 2.50%
2001-10-10 0 0.200 0.200 - 0.200 0.200 100,000 20,000 0.2000 0.011 0.011 - 0.011 0.011 1,767,278 0.0113 0.00%
2001-10-09 0 0.200 0.200 - 0.193 0.193 37,500 7,223 0.1926 0.011 0.011 - 0.011 0.011 662,729 0.0109 2.56%
2001-10-08 0 0.195 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2001-10-05 0 0.195 0.195 0.200 0.193 0.195 64,500 12,449 0.1930 0.011 0.011 0.011 0.011 0.011 1,139,894 0.0109 -7.14%
2001-10-04 0 0.210 0.197 0.210 0.200 0.210 270,000 54,200 0.2007 0.012 0.011 0.012 0.011 0.012 4,771,651 0.0114 0.00%
2001-10-03 0 0.210 - 0.210 - - 0 0 - 0.012 - 0.012 - - 0 - -1.41%
2001-09-28 0 0.213 0.201 0.213 0.213 0.213 12,000 2,556 0.2130 0.012 0.011 0.012 0.012 0.012 212,073 0.0121 3.90%
2001-09-27 0 0.205 - 0.205 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2001-09-26 0 0.205 0.205 - 0.205 0.205 2,000 410 0.2050 0.012 0.012 - 0.012 0.012 35,346 0.0116 0.00%
2001-09-25 0 0.205 0.200 0.205 - - 0 0 - 0.012 0.011 0.012 - - 0 - 0.00%
2001-09-24 0 0.205 - 0.205 0.210 0.210 364,500 76,495 0.2099 0.012 - 0.012 0.012 0.012 6,441,729 0.0119 0.00%
2001-09-21 0 0.205 0.205 0.215 0.205 0.210 87,500 18,165 0.2076 0.012 0.012 0.012 0.012 0.012 1,546,368 0.0117 -5.96%
2001-09-20 0 0.218 0.218 0.225 0.218 0.222 296,000 65,375 0.2209 0.012 0.012 0.013 0.012 0.013 5,231,143 0.0125 -5.22%
2001-09-19 0 0.230 - 0.230 - - 0 0 - 0.013 - 0.013 - - 0 - -1.71%
2001-09-18 0 0.234 - 0.234 - - 0 0 - 0.013 - 0.013 - - 0 - -1.68%
2001-09-17 0 0.238 - 0.238 - - 0 0 - 0.013 - 0.013 - - 0 - -0.42%
2001-09-14 0 0.239 - 0.239 - - 0 0 - 0.014 - 0.014 - - 0 - -1.24%
2001-09-13 0 0.242 0.242 0.250 0.242 0.242 46,000 11,132 0.2420 0.014 0.014 0.014 0.014 0.014 812,948 0.0137 -6.92%
2001-09-12 0 0.260 - - 0.255 0.260 159,500 41,300 0.2589 0.015 - - 0.014 0.015 2,818,809 0.0147 0.00%
2001-09-11 0 0.260 0.245 0.260 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2001-09-10 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.015 - 0.015 0.015 0.015 1,767,278 0.0147 0.00%
2001-09-07 0 0.260 0.260 0.270 0.250 0.250 100,000 25,000 0.2500 0.015 0.015 0.015 0.014 0.014 1,767,278 0.0141 0.00%
2001-09-06 0 0.260 0.250 0.280 0.260 0.260 108,000 28,080 0.2600 0.015 0.014 0.016 0.015 0.015 1,908,660 0.0147 -3.70%
2001-09-05 0 0.270 0.265 0.280 0.270 0.270 50,000 13,500 0.2700 0.015 0.015 0.016 0.015 0.015 883,639 0.0153 -1.82%
2001-09-04 0 0.275 0.260 0.280 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2001-09-03 0 0.275 0.275 0.280 0.275 0.280 132,000 36,800 0.2788 0.016 0.016 0.016 0.016 0.016 2,332,807 0.0158 -1.79%
2001-08-31 0 0.280 0.270 0.300 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2001-08-30 0 0.280 0.280 0.295 0.280 0.280 34,000 9,520 0.2800 0.016 0.016 0.017 0.016 0.016 600,875 0.0158 -3.45%
2001-08-29 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 0.016 0.015 0.016 0.016 0.016 353,456 0.0164 -1.69%
2001-08-28 0 0.295 0.270 0.295 - - 0 0 - 0.017 0.015 0.017 - - 0 - -4.84%
2001-08-27 0 0.310 - 0.310 0.310 0.325 210,000 66,650 0.3174 0.018 - 0.018 0.018 0.018 3,711,284 0.0180 10.71%
2001-08-24 0 0.360 0.325 0.360 0.340 0.360 180,000 64,120 0.3562 0.016 0.014 0.016 0.015 0.016 4,089,986 0.0157 5.88%
2001-08-23 0 0.340 0.340 0.345 0.340 0.345 116,000 39,640 0.3417 0.015 0.015 0.015 0.015 0.015 2,635,769 0.0150 -2.86%
2001-08-22 0 0.350 0.340 0.360 0.350 0.350 130,000 45,500 0.3500 0.015 0.015 0.016 0.015 0.015 2,953,879 0.0154 1.45%
2001-08-21 0 0.345 0.325 0.360 0.345 0.345 60,000 20,700 0.3450 0.015 0.014 0.016 0.015 0.015 1,363,329 0.0152 -1.43%
2001-08-20 0 0.350 0.330 0.350 0.330 0.350 108,000 36,000 0.3333 0.015 0.015 0.015 0.015 0.015 2,453,992 0.0147 4.48%
2001-08-17 0 0.335 0.325 0.355 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2001-08-16 0 0.335 0.335 0.360 0.335 0.335 2,000 670 0.3350 0.015 0.015 0.016 0.015 0.015 45,444 0.0147 -1.47%
2001-08-15 0 0.340 0.340 0.360 0.340 0.340 12,000 4,080 0.3400 0.015 0.015 0.016 0.015 0.015 272,666 0.0150 0.00%
2001-08-14 0 0.340 0.340 0.350 0.340 0.340 44,000 14,960 0.3400 0.015 0.015 0.015 0.015 0.015 999,774 0.0150 -5.56%
2001-08-13 0 0.360 0.340 0.360 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2001-08-10 0 0.360 0.360 0.370 0.360 0.365 138,000 50,180 0.3636 0.016 0.016 0.016 0.016 0.016 3,135,656 0.0160 0.00%
2001-08-09 0 0.360 0.350 0.360 - - 0 0 - 0.016 0.015 0.016 - - 0 - -1.37%
2001-08-08 0 0.365 0.345 0.365 0.340 0.365 182,000 65,120 0.3578 0.016 0.015 0.016 0.015 0.016 4,135,431 0.0157 5.80%
2001-08-07 0 0.345 0.345 0.365 0.345 0.345 32,000 11,040 0.3450 0.015 0.015 0.016 0.015 0.015 727,109 0.0152 -2.82%
2001-08-06 0 0.355 0.345 0.355 0.350 0.355 44,000 15,410 0.3502 0.016 0.015 0.016 0.015 0.016 999,774 0.0154 2.90%
2001-08-03 0 0.345 0.345 0.365 0.345 0.345 28,000 9,660 0.3450 0.015 0.015 0.016 0.015 0.015 636,220 0.0152 -1.43%
2001-08-02 0 0.350 0.345 0.380 0.350 0.375 100,000 36,000 0.3600 0.015 0.015 0.017 0.015 0.017 2,272,215 0.0158 1.45%
2001-08-01 0 0.345 0.345 0.380 0.345 0.355 100,000 34,950 0.3495 0.015 0.015 0.017 0.015 0.016 2,272,215 0.0154 0.00%
2001-07-31 0 0.345 0.345 0.380 0.340 0.380 140,000 50,400 0.3600 0.015 0.015 0.017 0.015 0.017 3,181,101 0.0158 -2.82%
2001-07-30 0 0.355 0.355 0.400 0.355 0.360 294,000 105,220 0.3579 0.016 0.016 0.018 0.016 0.016 6,680,311 0.0158 -1.39%
2001-07-27 0 0.360 0.350 0.380 0.345 0.360 370,000 130,800 0.3535 0.016 0.015 0.017 0.015 0.016 8,407,194 0.0156 0.00%
2001-07-26 0 0.360 0.325 0.370 0.360 0.360 100,000 36,000 0.3600 0.016 0.014 0.016 0.016 0.016 2,272,215 0.0158 5.88%
2001-07-24 0 0.340 0.330 0.360 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2001-07-23 0 0.340 0.340 0.360 0.330 0.340 24,000 7,960 0.3317 0.015 0.015 0.016 0.015 0.015 545,332 0.0146 -1.45%
2001-07-20 0 0.345 0.325 0.350 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2001-07-19 0 0.345 0.310 0.345 - - 0 0 - 0.015 0.014 0.015 - - 0 - -1.43%
2001-07-18 0 0.350 0.325 0.350 0.350 0.350 10,000 3,500 0.3500 0.015 0.014 0.015 0.015 0.015 227,221 0.0154 0.00%
2001-07-17 0 0.350 0.325 0.350 0.345 0.350 322,000 112,300 0.3488 0.015 0.014 0.015 0.015 0.015 7,316,531 0.0153 11.11%
2001-07-16 0 0.315 0.290 0.345 0.315 0.320 98,000 31,170 0.3181 0.014 0.013 0.015 0.014 0.014 2,226,770 0.0140 -8.70%
2001-07-13 0 0.345 0.320 0.360 0.315 0.345 198,000 65,710 0.3319 0.015 0.014 0.016 0.014 0.015 4,498,985 0.0146 6.15%
2001-07-12 0 0.325 0.325 0.365 0.325 0.325 10,000 3,250 0.3250 0.014 0.014 0.016 0.014 0.014 227,221 0.0143 -1.52%
2001-07-11 0 0.330 0.330 0.365 0.330 0.330 52,000 17,160 0.3300 0.015 0.015 0.016 0.015 0.015 1,181,552 0.0145 -2.94%
2001-07-10 0 0.340 0.340 0.360 0.330 0.340 10,000 3,360 0.3360 0.015 0.015 0.016 0.015 0.015 227,221 0.0148 -8.11%
2001-07-09 0 0.370 0.330 0.370 0.360 0.370 322,000 117,460 0.3648 0.016 0.015 0.016 0.016 0.016 7,316,531 0.0161 2.78%
2001-07-05 0 0.360 0.345 0.365 0.315 0.360 188,000 67,230 0.3576 0.016 0.015 0.016 0.014 0.016 4,271,764 0.0157 1.41%
2001-07-04 0 0.355 0.355 0.370 0.355 0.360 70,000 25,150 0.3593 0.016 0.016 0.016 0.016 0.016 1,590,550 0.0158 -1.39%
2001-07-03 0 0.360 0.350 0.370 0.350 0.360 120,000 43,000 0.3583 0.016 0.015 0.016 0.015 0.016 2,726,658 0.0158 1.41%
2001-06-29 0 0.355 0.355 0.385 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-06-28 0 0.355 0.355 0.385 0.355 0.360 20,000 7,180 0.3590 0.016 0.016 0.017 0.016 0.016 454,443 0.0158 -1.39%
2001-06-27 0 0.360 0.360 0.390 0.360 0.360 10,000 3,600 0.3600 0.016 0.016 0.017 0.016 0.016 227,221 0.0158 -7.69%
2001-06-26 0 0.390 0.370 0.410 0.360 0.390 116,000 44,760 0.3859 0.017 0.016 0.018 0.016 0.017 2,635,769 0.0170 5.41%
2001-06-22 0 0.370 0.360 0.390 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-06-21 0 0.370 0.360 0.390 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-06-20 0 0.370 0.355 0.390 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-06-19 0 0.370 0.365 0.390 0.360 0.380 208,000 75,540 0.3632 0.016 0.016 0.017 0.016 0.017 4,726,207 0.0160 0.00%
2001-06-18 0 0.370 0.360 0.395 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2001-06-15 0 0.370 0.370 0.395 0.365 0.370 134,000 49,250 0.3675 0.016 0.016 0.017 0.016 0.016 3,044,768 0.0162 -5.13%
2001-06-14 0 0.390 0.390 0.400 0.385 0.390 138,000 53,230 0.3857 0.017 0.017 0.018 0.017 0.017 3,135,656 0.0170 -3.70%
2001-06-13 0 0.405 0.375 0.420 0.400 0.410 170,000 69,000 0.4059 0.018 0.017 0.018 0.018 0.018 3,862,765 0.0179 1.25%
2001-06-12 0 0.400 0.400 0.410 0.380 0.400 130,000 51,680 0.3975 0.018 0.018 0.018 0.017 0.018 2,953,879 0.0175 0.00%
2001-06-11 0 0.400 0.370 0.400 0.400 0.400 10,000 4,000 0.4000 0.018 0.016 0.018 0.018 0.018 227,221 0.0176 5.26%
2001-06-08 0 0.380 0.370 0.400 0.350 0.380 770,000 282,550 0.3669 0.017 0.016 0.018 0.015 0.017 17,496,053 0.0161 -2.56%
2001-06-07 0 0.390 0.390 0.400 0.380 0.380 8,000 3,040 0.3800 0.017 0.017 0.018 0.017 0.017 181,777 0.0167 -2.50%
2001-06-06 0 0.400 0.400 0.430 0.400 0.420 110,000 45,720 0.4156 0.018 0.018 0.019 0.018 0.018 2,499,436 0.0183 -8.05%
2001-06-05 0 0.435 0.420 0.440 0.400 0.435 278,000 115,300 0.4147 0.019 0.018 0.019 0.018 0.019 6,316,757 0.0183 8.75%
2001-06-04 0 0.400 0.400 0.420 0.400 0.420 76,000 31,840 0.4189 0.018 0.018 0.018 0.018 0.018 1,726,883 0.0184 -4.76%
2001-06-01 0 0.420 0.405 0.430 0.400 0.420 120,000 50,000 0.4167 0.018 0.018 0.019 0.018 0.018 2,726,658 0.0183 5.00%
2001-05-31 0 0.400 0.400 0.410 0.400 0.400 60,000 24,000 0.4000 0.018 0.018 0.018 0.018 0.018 1,363,329 0.0176 -5.88%
2001-05-30 0 0.425 0.415 0.425 0.395 0.425 160,000 65,750 0.4109 0.019 0.018 0.019 0.017 0.019 3,635,543 0.0181 -2.30%
2001-05-29 0 0.435 0.420 0.445 0.420 0.435 132,000 57,120 0.4327 0.019 0.018 0.020 0.018 0.019 2,999,323 0.0190 -1.14%
2001-05-28 0 0.440 0.440 0.450 0.405 0.440 140,000 58,540 0.4181 0.019 0.019 0.020 0.018 0.019 3,181,101 0.0184 4.76%
2001-05-25 0 0.420 0.420 0.450 0.410 0.430 196,000 82,800 0.4224 0.018 0.018 0.020 0.018 0.019 4,453,541 0.0186 2.44%
2001-05-24 0 0.410 0.410 0.430 0.370 0.410 346,000 139,900 0.4043 0.018 0.018 0.019 0.016 0.018 7,861,863 0.0178 10.81%
2001-05-23 0 0.370 0.370 0.390 0.370 0.410 330,000 126,880 0.3845 0.016 0.016 0.017 0.016 0.018 7,498,308 0.0169 -5.13%
2001-05-22 0 0.390 0.380 0.390 0.340 0.390 1,244,000 456,050 0.3666 0.017 0.017 0.017 0.015 0.017 28,266,351 0.0161 21.87%
2001-05-21 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 0.014 0.014 0.015 0.014 0.014 1,136,107 0.0141 -1.54%
2001-05-18 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.014 0.014 0.015 0.014 0.014 227,221 0.0143 1.56%
2001-05-17 0 0.320 0.320 0.345 0.320 0.345 56,000 19,170 0.3423 0.014 0.014 0.015 0.014 0.015 1,272,440 0.0151 0.00%
2001-05-16 0 0.320 0.315 0.350 0.320 0.320 78,000 24,960 0.3200 0.014 0.014 0.015 0.014 0.014 1,772,327 0.0141 0.00%
2001-05-15 0 0.320 0.310 0.350 0.320 0.330 202,000 66,440 0.3289 0.014 0.014 0.015 0.014 0.015 4,589,874 0.0145 -3.03%
2001-05-14 0 0.330 0.330 0.345 0.330 0.335 220,000 73,350 0.3334 0.015 0.015 0.015 0.015 0.015 4,998,872 0.0147 -1.49%
2001-05-11 0 0.335 0.335 0.350 0.335 0.335 70,000 23,450 0.3350 0.015 0.015 0.015 0.015 0.015 1,590,550 0.0147 1.52%
2001-05-10 0 0.330 0.330 0.345 0.325 0.330 64,000 21,050 0.3289 0.015 0.015 0.015 0.014 0.015 1,454,217 0.0145 -4.35%
2001-05-09 0 0.345 0.340 0.345 0.330 0.345 126,000 42,960 0.3410 0.015 0.015 0.015 0.015 0.015 2,862,990 0.0150 4.55%
2001-05-08 0 0.330 0.330 0.350 0.330 0.345 134,000 45,720 0.3412 0.015 0.015 0.015 0.015 0.015 3,044,768 0.0150 0.00%
2001-05-07 0 0.330 0.330 0.345 0.325 0.330 588,400 194,100 0.3299 0.015 0.015 0.015 0.014 0.015 13,369,711 0.0145 1.54%
2001-05-04 0 0.325 0.325 0.335 0.325 0.325 300,000 97,500 0.3250 0.014 0.014 0.015 0.014 0.014 6,816,644 0.0143 -1.52%
2001-05-03 0 0.330 0.330 0.340 0.330 0.330 520,000 171,600 0.3300 0.015 0.015 0.015 0.015 0.015 11,815,516 0.0145 -1.49%
2001-05-02 0 0.335 0.335 0.350 0.330 0.350 624,000 216,420 0.3468 0.015 0.015 0.015 0.015 0.015 14,178,620 0.0153 -1.47%
2001-04-27 0 0.340 0.330 0.350 0.330 0.340 572,000 189,100 0.3306 0.015 0.015 0.015 0.015 0.015 12,997,068 0.0145 1.49%
2001-04-26 0 0.335 0.330 0.350 0.320 0.335 928,000 308,350 0.3323 0.015 0.015 0.015 0.014 0.015 21,086,152 0.0146 1.52%
2001-04-25 0 0.330 0.325 0.335 0.330 0.335 310,000 103,300 0.3332 0.015 0.014 0.015 0.015 0.015 7,043,866 0.0147 1.54%
2001-04-24 0 0.325 0.325 0.335 0.325 0.335 426,000 140,150 0.3290 0.014 0.014 0.015 0.014 0.015 9,679,635 0.0145 -2.99%
2001-04-23 0 0.335 0.330 0.340 0.330 0.335 540,000 178,950 0.3314 0.015 0.015 0.015 0.015 0.015 12,269,959 0.0146 4.69%
2001-04-20 0 0.320 0.320 0.330 0.320 0.325 260,000 84,200 0.3238 0.014 0.014 0.015 0.014 0.014 5,907,758 0.0143 -1.54%
2001-04-19 0 0.325 0.325 0.345 0.315 0.325 216,000 69,200 0.3204 0.014 0.014 0.015 0.014 0.014 4,907,984 0.0141 -2.99%
2001-04-18 0 0.335 0.335 0.350 - - 300,000 100,500 0.3350 0.015 0.015 0.015 - - 6,816,644 0.0147 1.52%
2001-04-17 0 0.330 0.330 0.335 0.320 0.330 738,000 240,040 0.3253 0.015 0.015 0.015 0.014 0.015 16,768,944 0.0143 4.76%
2001-04-12 0 0.315 0.315 0.320 0.315 0.315 70,000 22,050 0.3150 0.014 0.014 0.014 0.014 0.014 1,590,550 0.0139 -1.56%
2001-04-11 0 0.320 0.320 0.340 0.320 0.330 324,000 105,970 0.3271 0.014 0.014 0.015 0.014 0.015 7,361,976 0.0144 -4.48%
2001-04-10 0 0.335 0.325 0.355 0.310 0.335 300,000 98,200 0.3273 0.015 0.014 0.016 0.014 0.015 6,816,644 0.0144 0.00%
2001-04-09 0 0.335 0.330 0.350 0.330 0.335 532,000 177,250 0.3332 0.015 0.015 0.015 0.015 0.015 12,088,182 0.0147 0.00%
2001-04-06 0 0.335 0.335 0.340 0.335 0.335 470,000 157,450 0.3350 0.015 0.015 0.015 0.015 0.015 10,679,409 0.0147 0.00%
2001-04-04 0 0.335 0.335 0.345 0.330 0.335 1,100,000 365,050 0.3319 0.015 0.015 0.015 0.015 0.015 24,994,361 0.0146 0.00%
2001-04-03 0 0.335 0.335 0.340 0.325 0.340 680,000 224,570 0.3303 0.015 0.015 0.015 0.014 0.015 15,451,060 0.0145 -2.90%
2001-04-02 0 0.345 0.340 0.350 0.320 0.345 310,000 103,300 0.3332 0.015 0.015 0.015 0.014 0.015 7,043,866 0.0147 1.47%
2001-03-30 0 0.340 0.340 0.345 0.335 0.340 496,000 168,390 0.3395 0.015 0.015 0.015 0.015 0.015 11,270,185 0.0149 0.00%
2001-03-29 0 0.340 0.340 0.350 0.340 0.350 340,000 116,900 0.3438 0.015 0.015 0.015 0.015 0.015 7,725,530 0.0151 -2.86%
2001-03-28 0 0.350 0.345 0.360 0.340 0.360 1,100,000 381,650 0.3470 0.015 0.015 0.016 0.015 0.016 24,994,361 0.0153 4.48%
2001-03-27 0 0.335 0.335 0.350 0.335 0.350 496,000 169,860 0.3425 0.015 0.015 0.015 0.015 0.015 11,270,185 0.0151 8.06%
2001-03-26 0 0.310 0.310 0.330 0.305 0.310 1,120,000 341,700 0.3051 0.014 0.014 0.015 0.013 0.014 25,448,804 0.0134 5.08%
2001-03-23 0 0.295 0.295 0.320 0.260 0.295 204,000 59,520 0.2918 0.013 0.013 0.014 0.011 0.013 4,635,318 0.0128 -4.84%
2001-03-22 0 0.310 0.310 0.330 0.310 0.310 86,000 26,660 0.3100 0.014 0.014 0.015 0.014 0.014 1,954,105 0.0136 -6.06%
2001-03-21 0 0.330 0.330 0.350 0.330 0.330 44,000 14,520 0.3300 0.015 0.015 0.015 0.015 0.015 999,774 0.0145 -5.71%
2001-03-20 0 0.350 0.330 0.350 - - 0 0 - 0.015 0.015 0.015 - - 0 - -2.78%
2001-03-19 0 0.360 0.330 0.360 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2001-03-16 0 0.360 0.320 0.360 0.310 0.360 64,000 21,660 0.3384 0.016 0.014 0.016 0.014 0.016 1,454,217 0.0149 4.35%
2001-03-15 0 0.345 0.345 0.365 0.330 0.350 132,000 45,660 0.3459 0.015 0.015 0.016 0.015 0.015 2,999,323 0.0152 -1.43%
2001-03-14 0 0.350 0.350 0.360 0.350 0.355 316,000 110,700 0.3503 0.015 0.015 0.016 0.015 0.016 7,180,198 0.0154 1.45%
2001-03-13 0 0.345 0.340 0.350 0.335 0.345 1,890,000 643,460 0.3405 0.015 0.015 0.015 0.015 0.015 42,944,857 0.0150 -1.43%
2001-03-12 0 0.350 0.345 0.360 0.345 0.350 106,000 37,070 0.3497 0.015 0.015 0.016 0.015 0.015 2,408,548 0.0154 -2.78%
2001-03-09 0 0.360 0.350 0.360 0.360 0.360 80,000 28,800 0.3600 0.016 0.015 0.016 0.016 0.016 1,817,772 0.0158 0.00%
2001-03-08 0 0.360 0.350 0.365 0.350 0.370 236,000 84,770 0.3592 0.016 0.015 0.016 0.015 0.016 5,362,427 0.0158 -1.37%
2001-03-07 0 0.365 0.360 0.365 - - 0 0 - 0.016 0.016 0.016 - - 0 - -2.67%
2001-03-06 0 0.375 0.360 0.375 0.350 0.375 390,000 140,670 0.3607 0.017 0.016 0.017 0.015 0.017 8,861,637 0.0159 4.17%
2001-03-05 0 0.360 0.350 0.360 0.345 0.380 1,160,000 413,300 0.3563 0.016 0.015 0.016 0.015 0.017 26,357,690 0.0157 5.88%
2001-03-02 0 0.340 0.340 0.350 0.330 0.345 1,256,000 423,740 0.3374 0.015 0.015 0.015 0.015 0.015 28,539,016 0.0148 1.49%
2001-03-01 0 0.335 0.335 0.340 0.335 0.345 1,212,000 416,420 0.3436 0.015 0.015 0.015 0.015 0.015 27,539,242 0.0151 -2.90%
2001-02-28 0 0.345 0.345 0.355 0.340 0.350 880,000 301,350 0.3424 0.015 0.015 0.016 0.015 0.015 19,995,489 0.0151 -1.43%
2001-02-27 0 0.350 0.345 0.360 0.345 0.350 756,000 263,870 0.3490 0.015 0.015 0.016 0.015 0.015 17,177,943 0.0154 0.00%
2001-02-26 0 0.350 0.350 0.365 0.345 0.350 508,000 176,250 0.3469 0.015 0.015 0.016 0.015 0.015 11,542,851 0.0153 0.00%
2001-02-23 0 0.350 0.345 0.365 0.345 0.360 402,000 139,920 0.3481 0.015 0.015 0.016 0.015 0.016 9,134,303 0.0153 2.94%
2001-02-22 0 0.340 0.335 0.370 0.340 0.345 230,000 78,700 0.3422 0.015 0.015 0.016 0.015 0.015 5,226,094 0.0151 -5.56%
2001-02-21 0 0.360 0.360 0.365 0.345 0.360 340,000 121,000 0.3559 0.016 0.016 0.016 0.015 0.016 7,725,530 0.0157 9.09%
2001-02-20 0 0.330 0.320 0.350 0.320 0.365 1,058,000 358,500 0.3388 0.015 0.014 0.015 0.014 0.016 24,040,031 0.0149 -4.35%
2001-02-19 0 0.345 0.345 0.370 0.340 0.360 674,000 233,270 0.3461 0.015 0.015 0.016 0.015 0.016 15,314,727 0.0152 -5.48%
2001-02-16 0 0.365 0.365 0.370 0.365 0.375 844,000 309,800 0.3671 0.016 0.016 0.016 0.016 0.017 19,177,492 0.0162 0.00%
2001-02-15 0 0.365 0.365 0.375 0.350 0.370 1,032,000 377,130 0.3654 0.016 0.016 0.017 0.015 0.016 23,449,255 0.0161 4.29%
2001-02-14 0 0.350 0.345 0.355 0.340 0.365 822,000 292,880 0.3563 0.015 0.015 0.016 0.015 0.016 18,677,605 0.0157 0.00%
2001-02-13 0 0.350 0.350 0.360 0.300 0.390 4,572,000 1,676,750 0.3667 0.015 0.015 0.016 0.013 0.017 103,885,655 0.0161 0.00%
2001-02-12 0 0.350 0.350 0.365 0.330 0.465 4,607,600 1,699,308 0.3688 0.015 0.015 0.016 0.015 0.020 104,694,564 0.0162 -24.73%
2001-02-09 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-08 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-07 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-06 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-05 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-02 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-02-01 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-31 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-30 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-29 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-23 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-22 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-19 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-18 1 0.465 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-01-17 0 0.465 0.435 0.465 0.440 0.480 294,000 135,320 0.4603 0.020 0.019 0.020 0.019 0.021 6,680,311 0.0203 -6.06%
2001-01-16 0 0.495 0.470 0.495 0.470 0.495 16,000 7,770 0.4856 0.022 0.021 0.022 0.021 0.022 363,554 0.0214 1.02%
2001-01-15 0 0.490 0.490 0.500 0.490 0.520 1,210,000 613,500 0.5070 0.022 0.022 0.022 0.022 0.023 27,493,798 0.0223 -2.00%
2001-01-12 0 0.500 0.500 0.510 0.500 0.560 912,000 472,200 0.5178 0.022 0.022 0.022 0.022 0.025 20,722,598 0.0228 -9.09%
2001-01-11 0 0.550 0.510 0.550 - - 0 0 - 0.024 0.022 0.024 - - 0 - -3.51%
2001-01-10 0 0.570 0.560 0.590 0.560 0.590 582,000 339,680 0.5836 0.025 0.025 0.026 0.025 0.026 13,224,289 0.0257 -3.39%
2001-01-09 0 0.590 0.570 0.610 0.550 0.610 1,064,000 606,180 0.5697 0.026 0.025 0.027 0.024 0.027 24,176,364 0.0251 0.00%
2001-01-08 0 0.590 0.570 0.580 0.570 0.590 42,000 24,380 0.5805 0.026 0.025 0.026 0.025 0.026 954,330 0.0255 -3.28%
2001-01-05 0 0.610 0.600 0.610 0.610 0.630 1,044,000 653,280 0.6257 0.027 0.026 0.027 0.027 0.028 23,721,921 0.0275 0.00%
2001-01-04 0 0.610 0.610 0.620 0.590 0.620 898,000 552,360 0.6151 0.027 0.027 0.027 0.026 0.027 20,404,488 0.0271 5.17%
2001-01-03 0 0.580 0.600 0.610 0.550 0.620 1,174,000 708,900 0.6038 0.026 0.026 0.027 0.024 0.027 26,675,800 0.0266 0.00%
2001-01-02 0 0.580 0.560 0.620 0.580 0.630 614,000 373,100 0.6077 0.026 0.025 0.027 0.026 0.028 13,951,398 0.0267 -7.94%
2000-12-29 0 0.630 0.600 0.630 0.500 0.660 548,000 324,160 0.5915 0.028 0.026 0.028 0.022 0.029 12,451,736 0.0260 18.87%
2000-12-28 0 0.530 0.510 0.530 0.490 0.530 156,000 79,320 0.5085 0.023 0.022 0.023 0.022 0.023 3,544,655 0.0224 -3.64%
2000-12-27 0 0.550 0.550 0.590 0.550 0.550 51,000 28,000 0.5490 0.024 0.024 0.026 0.024 0.024 1,158,829 0.0242 -6.78%
2000-12-22 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.026 0.025 0.026 0.026 0.026 272,666 0.0260 0.00%
2000-12-21 0 0.590 0.550 0.590 0.560 0.600 186,000 107,040 0.5755 0.026 0.024 0.026 0.025 0.026 4,226,319 0.0253 -1.67%
2000-12-20 0 0.600 0.570 0.620 0.550 0.650 552,000 326,520 0.5915 0.026 0.025 0.027 0.024 0.029 12,542,625 0.0260 -7.69%
2000-12-19 0 0.650 0.650 0.660 0.650 0.690 508,000 332,800 0.6551 0.029 0.029 0.029 0.029 0.030 11,542,851 0.0288 -5.80%
2000-12-18 0 0.690 0.660 0.690 0.640 0.690 1,014,000 675,740 0.6664 0.030 0.029 0.030 0.028 0.030 23,040,257 0.0293 0.00%
2000-12-15 0 0.690 0.690 0.700 0.690 0.730 678,000 477,240 0.7039 0.030 0.030 0.031 0.030 0.032 15,405,616 0.0310 -2.82%
2000-12-14 0 0.710 0.710 0.730 0.700 0.740 380,000 276,980 0.7289 0.031 0.031 0.032 0.031 0.033 8,634,416 0.0321 -4.05%
2000-12-13 0 0.740 0.740 0.750 0.700 0.770 1,034,000 760,220 0.7352 0.033 0.033 0.033 0.031 0.034 23,494,700 0.0324 -6.33%
2000-12-12 0 0.790 0.760 0.800 0.730 0.800 330,200 257,060 0.7785 0.035 0.033 0.035 0.032 0.035 7,502,853 0.0343 -4.82%
2000-12-11 0 0.830 0.810 0.830 0.810 0.830 340,000 278,220 0.8183 0.037 0.036 0.037 0.036 0.037 7,725,530 0.0360 3.75%
2000-12-08 0 0.800 0.810 0.820 0.800 0.820 1,042,000 845,040 0.8110 0.035 0.036 0.036 0.035 0.036 23,676,477 0.0357 -1.23%
2000-12-07 0 0.810 0.800 0.810 0.790 0.850 936,000 751,660 0.8031 0.036 0.035 0.036 0.035 0.037 21,267,929 0.0353 -4.71%
2000-12-06 0 0.850 0.830 0.850 0.820 0.890 1,990,000 1,682,380 0.8454 0.037 0.037 0.037 0.036 0.039 45,217,072 0.0372 6.25%
2000-12-05 0 0.800 0.790 0.800 0.790 0.850 1,294,000 1,059,220 0.8186 0.035 0.035 0.035 0.035 0.037 29,402,458 0.0360 3.90%
2000-12-04 0 0.770 0.760 0.770 0.750 0.770 448,000 337,360 0.7530 0.034 0.033 0.034 0.033 0.034 10,179,522 0.0331 0.00%
2000-12-01 0 0.770 0.770 0.780 0.690 0.790 1,890,000 1,410,020 0.7460 0.034 0.034 0.034 0.030 0.035 42,944,857 0.0328 6.94%
2000-11-30 0 0.720 0.700 0.720 0.700 0.800 1,276,000 940,460 0.7370 0.032 0.031 0.032 0.031 0.035 28,993,459 0.0324 -7.69%
2000-11-29 0 0.780 0.770 0.790 0.770 0.810 2,098,000 1,662,800 0.7926 0.034 0.034 0.035 0.034 0.036 47,671,064 0.0349 -6.02%
2000-11-28 0 0.830 0.820 0.840 0.820 0.870 1,490,000 1,258,780 0.8448 0.037 0.036 0.037 0.036 0.038 33,855,999 0.0372 -4.60%
2000-11-27 0 0.870 0.870 0.880 0.850 0.910 2,021,000 1,770,030 0.8758 0.038 0.038 0.039 0.037 0.040 45,921,459 0.0385 0.00%
2000-11-24 0 0.870 0.870 0.880 0.870 0.960 4,824,000 4,418,960 0.9160 0.038 0.038 0.039 0.038 0.042 109,611,636 0.0403 -3.33%
2000-11-23 0 0.900 0.900 0.910 0.850 0.920 1,966,000 1,751,780 0.8910 0.040 0.040 0.040 0.037 0.040 44,671,741 0.0392 4.65%
2000-11-22 0 0.860 0.860 0.880 0.830 0.940 6,004,000 5,344,160 0.8901 0.038 0.038 0.039 0.037 0.041 136,423,769 0.0392 -4.44%
2000-11-21 0 0.900 0.900 0.910 0.770 0.960 11,673,000 10,523,280 0.9015 0.040 0.040 0.040 0.034 0.042 265,235,620 0.0397 12.50%
2000-11-20 0 0.800 0.800 0.810 0.780 0.930 4,354,000 3,609,140 0.8289 0.035 0.035 0.036 0.034 0.041 98,932,227 0.0365 -11.11%
2000-11-17 0 0.900 0.890 0.900 0.840 0.930 6,176,000 5,408,480 0.8757 0.040 0.039 0.040 0.037 0.041 140,331,979 0.0385 -6.25%
2000-11-16 0 0.960 0.940 0.960 0.940 1.060 3,238,000 3,309,500 1.0221 0.042 0.041 0.042 0.041 0.047 73,574,311 0.0450 -4.95%
2000-11-15 0 1.010 1.010 1.030 0.940 1.160 6,044,000 6,466,140 1.0698 0.044 0.044 0.045 0.041 0.051 137,332,655 0.0471 -8.18%
2000-11-14 0 1.100 1.100 1.110 1.040 1.130 4,792,000 5,154,660 1.0757 0.048 0.048 0.049 0.046 0.050 108,884,527 0.0473 6.80%
2000-11-13 0 1.030 1.020 1.030 1.010 1.270 3,170,000 3,521,500 1.1109 0.045 0.045 0.045 0.044 0.056 72,029,205 0.0489 -23.13%
2000-11-10 0 1.340 1.330 1.340 1.270 1.380 3,088,000 4,078,060 1.3206 0.059 0.059 0.059 0.056 0.061 70,165,989 0.0581 2.29%
2000-11-09 0 1.310 1.310 1.320 1.280 1.500 6,686,000 9,200,540 1.3761 0.058 0.058 0.058 0.056 0.066 151,920,273 0.0606 -10.27%
2000-11-08 0 1.460 1.470 1.480 1.430 1.740 24,000,000 39,918,520 1.6633 0.064 0.065 0.065 0.063 0.077 545,331,523 0.0732 -10.98%
2000-11-07 0 1.640 1.630 1.640 1.580 1.740 12,228,000 20,581,840 1.6832 0.072 0.072 0.072 0.070 0.077 277,846,411 0.0741 0.61%
2000-11-06 0 1.630 1.610 1.630 1.600 1.690 1,382,000 2,267,200 1.6405 0.072 0.071 0.072 0.070 0.074 31,402,007 0.0722 1.87%
2000-11-03 0 1.600 1.580 1.630 1.580 1.670 736,000 1,184,140 1.6089 0.070 0.070 0.072 0.070 0.073 16,723,500 0.0708 -3.03%
2000-11-02 0 1.650 1.630 1.650 1.630 1.720 954,000 1,590,160 1.6668 0.073 0.072 0.073 0.072 0.076 21,676,928 0.0734 -2.94%
2000-11-01 0 1.700 1.690 1.710 1.700 1.730 1,292,000 2,207,780 1.7088 0.075 0.074 0.075 0.075 0.076 29,357,014 0.0752 -2.86%
2000-10-31 0 1.750 1.720 1.750 1.700 1.790 2,314,000 4,030,240 1.7417 0.077 0.076 0.077 0.075 0.079 52,579,048 0.0767 -1.69%
2000-10-30 0 1.780 1.780 1.790 1.680 1.790 3,172,000 5,417,980 1.7081 0.078 0.078 0.079 0.074 0.079 72,074,650 0.0752 4.71%
2000-10-27 0 1.700 1.680 1.690 1.530 1.720 2,800,000 4,468,160 1.5958 0.075 0.074 0.074 0.067 0.076 63,622,011 0.0702 5.59%
2000-10-26 0 1.610 1.580 1.610 1.530 1.650 340,000 527,240 1.5507 0.071 0.070 0.071 0.067 0.073 7,725,530 0.0682 0.62%
2000-10-25 0 1.600 1.560 1.610 1.560 1.680 646,000 1,036,580 1.6046 0.070 0.069 0.071 0.069 0.074 14,678,507 0.0706 0.63%
2000-10-24 0 1.590 1.510 1.580 1.500 1.650 2,458,000 3,886,580 1.5812 0.070 0.066 0.070 0.066 0.073 55,851,037 0.0696 -5.92%
2000-10-23 0 1.690 1.600 1.690 1.560 1.700 1,404,000 2,294,100 1.6340 0.074 0.070 0.074 0.069 0.075 31,901,894 0.0719 0.00%
2000-10-20 0 1.690 1.660 1.690 1.650 1.770 1,768,000 2,952,120 1.6698 0.074 0.073 0.074 0.073 0.078 40,172,756 0.0735 4.32%
2000-10-19 0 1.620 1.580 1.620 1.580 1.680 392,000 636,380 1.6234 0.071 0.070 0.071 0.070 0.074 8,907,082 0.0714 -7.43%
2000-10-18 0 1.750 1.680 1.750 1.720 1.910 1,636,000 2,908,020 1.7775 0.077 0.074 0.077 0.076 0.084 37,173,432 0.0782 -7.89%
2000-10-17 0 1.900 1.870 1.900 1.870 1.930 704,000 1,329,580 1.8886 0.084 0.082 0.084 0.082 0.085 15,996,391 0.0831 -1.55%
2000-10-16 0 1.930 1.900 1.930 1.890 1.970 722,000 1,385,880 1.9195 0.085 0.084 0.085 0.083 0.087 16,405,390 0.0845 0.00%
2000-10-13 0 1.930 1.870 1.930 1.750 1.970 1,566,000 2,975,420 1.9000 0.085 0.082 0.085 0.077 0.087 35,582,882 0.0836 0.00%
2000-10-12 0 1.930 1.920 1.940 1.930 2.100 3,986,000 7,955,170 1.9958 0.085 0.084 0.085 0.085 0.092 90,570,477 0.0878 -1.03%
2000-10-11 0 1.950 1.930 1.950 1.920 1.970 2,075,000 4,029,090 1.9417 0.086 0.085 0.086 0.084 0.087 47,148,455 0.0855 -1.02%
2000-10-10 0 1.970 1.950 1.970 1.960 1.980 586,000 1,151,280 1.9646 0.087 0.086 0.087 0.086 0.087 13,315,178 0.0865 -0.51%
2000-10-09 0 1.980 1.950 1.990 1.930 1.980 570,000 1,108,380 1.9445 0.087 0.086 0.088 0.085 0.087 12,951,624 0.0856 0.00%
2000-10-05 0 1.980 1.970 1.980 1.970 2.075 700,000 1,393,710 1.9910 0.087 0.087 0.087 0.087 0.091 15,905,503 0.0876 -0.50%
2000-10-04 0 1.990 1.960 1.990 1.800 2.050 1,126,000 2,198,160 1.9522 0.088 0.086 0.088 0.079 0.090 25,585,137 0.0859 10.56%
2000-10-03 0 1.800 1.730 1.800 1.720 1.800 256,000 450,460 1.7596 0.079 0.076 0.079 0.076 0.079 5,816,870 0.0774 0.00%
2000-09-29 0 1.800 1.790 1.800 1.700 1.820 602,000 1,054,360 1.7514 0.079 0.079 0.079 0.075 0.080 13,678,732 0.0771 1.12%
2000-09-28 0 1.780 1.760 1.780 1.720 1.790 118,000 206,720 1.7519 0.078 0.077 0.078 0.076 0.079 2,681,213 0.0771 1.71%
2000-09-27 0 1.750 1.710 1.750 - - 30,000 52,200 1.7400 0.077 0.075 0.077 - - 681,664 0.0766 0.00%
2000-09-26 0 1.750 1.710 1.810 1.750 1.760 14,000 24,520 1.7514 0.077 0.075 0.080 0.077 0.077 318,110 0.0771 -0.57%
2000-09-25 0 1.760 1.750 1.780 1.740 1.920 350,000 629,760 1.7993 0.077 0.077 0.078 0.077 0.084 7,952,751 0.0792 3.53%
2000-09-22 0 1.700 1.770 1.780 1.620 1.790 314,000 536,280 1.7079 0.075 0.078 0.078 0.071 0.079 7,134,754 0.0752 -5.56%
2000-09-21 0 1.800 1.680 1.800 1.670 1.800 256,000 443,200 1.7313 0.079 0.074 0.079 0.073 0.079 5,816,870 0.0762 0.56%
2000-09-20 0 1.790 1.690 1.800 1.680 1.800 102,000 178,080 1.7459 0.079 0.074 0.079 0.074 0.079 2,317,659 0.0768 0.56%
2000-09-19 0 1.780 1.780 1.800 1.660 1.820 1,810,000 3,168,720 1.7507 0.078 0.078 0.079 0.073 0.080 41,127,086 0.0770 -1.11%
2000-09-18 0 1.800 1.700 1.800 1.620 1.920 1,620,000 2,964,000 1.8296 0.079 0.075 0.079 0.071 0.084 36,809,878 0.0805 -7.69%
2000-09-15 0 1.950 1.920 1.950 1.920 1.980 2,066,000 4,068,880 1.9694 0.086 0.084 0.086 0.084 0.087 46,943,955 0.0867 -1.52%
2000-09-14 0 1.980 1.930 1.980 1.940 2.050 2,606,000 5,169,330 1.9836 0.087 0.085 0.087 0.085 0.090 59,213,915 0.0873 -2.22%
2000-09-12 0 2.025 1.990 2.000 2.000 2.100 588,000 1,188,850 2.0219 0.089 0.088 0.088 0.088 0.092 13,360,622 0.0890 -4.71%
2000-09-11 0 2.125 2.075 2.125 2.075 2.175 428,000 904,950 2.1144 0.094 0.091 0.094 0.091 0.096 9,725,079 0.0931 0.00%
2000-09-08 0 2.125 2.075 2.125 2.075 2.125 78,000 164,100 2.1038 0.094 0.091 0.094 0.091 0.094 1,772,327 0.0926 0.00%
2000-09-07 0 2.125 2.150 2.175 2.125 2.150 548,000 1,173,000 2.1405 0.094 0.095 0.096 0.094 0.095 12,451,736 0.0942 -3.41%
2000-09-06 0 2.200 2.100 2.200 2.125 2.200 190,000 408,250 2.1487 0.097 0.092 0.097 0.094 0.097 4,317,208 0.0946 0.00%
2000-09-05 0 2.200 2.150 2.200 2.125 2.200 516,000 1,109,550 2.1503 0.097 0.095 0.097 0.094 0.097 11,724,628 0.0946 -1.12%
2000-09-04 0 2.225 2.225 2.250 2.200 2.250 260,000 575,150 2.2121 0.098 0.098 0.099 0.097 0.099 5,907,758 0.0974 1.14%
2000-09-01 0 2.200 2.150 2.200 2.125 2.200 308,000 664,550 2.1576 0.097 0.095 0.097 0.094 0.097 6,998,421 0.0950 0.00%
2000-08-31 0 2.200 2.150 2.200 2.150 2.225 464,000 1,019,100 2.1963 0.097 0.095 0.097 0.095 0.098 10,543,076 0.0967 -2.22%
2000-08-30 0 2.250 2.125 2.300 2.050 2.275 796,000 1,662,800 2.0889 0.099 0.094 0.101 0.090 0.100 18,086,829 0.0919 7.14%
2000-08-29 0 2.100 2.100 2.125 2.025 2.175 1,728,000 3,617,000 2.0932 0.092 0.092 0.094 0.089 0.096 39,263,870 0.0921 0.00%
2000-08-28 0 2.100 2.100 2.150 2.075 2.200 472,000 1,004,950 2.1291 0.092 0.092 0.095 0.091 0.097 10,724,853 0.0937 -2.33%
2000-08-25 0 2.150 2.150 2.200 2.125 2.350 7,060,000 15,772,600 2.2341 0.095 0.095 0.097 0.094 0.103 160,418,356 0.0983 -4.44%
2000-08-24 0 2.250 2.200 2.250 2.000 2.300 2,352,000 5,201,700 2.2116 0.099 0.097 0.099 0.088 0.101 53,442,489 0.0973 -2.17%
2000-08-23 0 2.300 2.225 2.300 2.225 2.300 1,064,000 2,412,800 2.2677 0.101 0.098 0.101 0.098 0.101 24,176,364 0.0998 0.00%
2000-08-22 0 2.300 2.275 2.300 2.300 2.475 3,316,000 7,869,550 2.3732 0.101 0.100 0.101 0.101 0.109 75,346,639 0.1044 -4.17%
2000-08-21 0 2.400 2.375 2.400 2.200 2.400 3,710,000 8,658,950 2.3339 0.106 0.105 0.106 0.097 0.106 84,299,165 0.1027 6.67%
2000-08-18 0 2.250 2.225 2.250 2.200 2.250 3,588,000 7,925,750 2.2090 0.099 0.098 0.099 0.097 0.099 81,527,063 0.0972 0.00%
2000-08-17 0 2.250 2.200 2.250 2.200 2.300 2,232,000 4,987,150 2.2344 0.099 0.097 0.099 0.097 0.101 50,715,832 0.0983 3.45%
2000-08-16 0 2.175 2.150 2.225 2.100 2.250 3,356,000 7,337,600 2.1864 0.096 0.095 0.098 0.092 0.099 76,255,525 0.0962 -4.40%
2000-08-15 0 2.275 2.250 2.275 2.050 2.400 7,068,000 15,597,150 2.2067 0.100 0.099 0.100 0.090 0.106 160,600,134 0.0971 -2.15%
2000-08-14 0 2.325 2.300 2.325 2.300 2.525 10,752,000 25,792,750 2.3989 0.102 0.101 0.102 0.101 0.111 244,308,522 0.1056 3.33%
2000-08-11 0 2.250 2.225 2.250 2.000 2.425 18,654,000 42,490,400 2.2778 0.099 0.098 0.099 0.088 0.107 423,858,926 0.1002 12.50%
2000-08-10 0 2.000 1.990 2.000 1.740 2.075 8,040,000 15,844,580 1.9707 0.088 0.088 0.088 0.077 0.091 182,686,060 0.0867 12.99%
2000-08-09 0 1.770 1.730 1.770 1.630 1.780 1,054,000 1,793,900 1.7020 0.078 0.076 0.078 0.072 0.078 23,949,143 0.0749 8.59%
2000-08-08 0 1.630 1.630 1.670 1.610 1.680 178,000 291,700 1.6388 0.072 0.072 0.073 0.071 0.074 4,044,542 0.0721 -0.61%
2000-08-07 0 1.640 1.640 1.660 1.530 1.680 178,000 289,080 1.6240 0.072 0.072 0.073 0.067 0.074 4,044,542 0.0715 6.49%
2000-08-04 0 1.540 1.540 1.560 1.540 1.560 128,000 198,640 1.5519 0.068 0.068 0.069 0.068 0.069 2,908,435 0.0683 -3.75%
2000-08-03 0 1.600 1.580 1.600 1.560 1.630 314,000 506,940 1.6145 0.070 0.070 0.070 0.069 0.072 7,134,754 0.0711 0.00%
2000-08-02 0 1.600 1.590 1.600 1.550 1.610 598,000 951,000 1.5903 0.070 0.070 0.070 0.068 0.071 13,587,844 0.0700 -1.84%
2000-08-01 0 1.630 1.620 1.650 1.630 1.630 28,000 45,640 1.6300 0.072 0.071 0.073 0.072 0.072 636,220 0.0717 -1.21%
2000-07-31 0 1.650 1.630 1.690 1.600 1.650 338,000 546,340 1.6164 0.073 0.072 0.074 0.070 0.073 7,680,086 0.0711 0.00%
2000-07-28 0 1.650 1.650 1.680 1.630 1.710 390,000 655,300 1.6803 0.073 0.073 0.074 0.072 0.075 8,861,637 0.0739 -5.17%
2000-07-27 0 1.740 1.710 1.740 1.560 1.750 418,000 702,920 1.6816 0.077 0.075 0.077 0.069 0.077 9,497,857 0.0740 10.13%
2000-07-26 0 1.580 1.560 1.630 1.560 1.690 970,000 1,590,740 1.6399 0.070 0.069 0.072 0.069 0.074 22,040,482 0.0722 -3.07%
2000-07-25 0 1.630 1.600 1.670 1.590 1.700 476,000 781,440 1.6417 0.072 0.070 0.073 0.070 0.075 10,815,742 0.0723 1.24%
2000-07-24 0 1.610 1.610 1.650 1.600 1.650 94,000 153,340 1.6313 0.071 0.071 0.073 0.070 0.073 2,135,882 0.0718 -0.62%
2000-07-21 0 1.620 1.610 1.650 1.560 1.690 648,000 1,046,020 1.6142 0.071 0.071 0.073 0.069 0.074 14,723,951 0.0710 0.00%
2000-07-20 0 1.620 1.620 1.650 1.620 1.690 306,000 508,660 1.6623 0.071 0.071 0.073 0.071 0.074 6,952,977 0.0732 -4.14%
2000-07-19 0 1.690 1.680 1.690 1.680 1.710 206,000 348,720 1.6928 0.074 0.074 0.074 0.074 0.075 4,680,762 0.0745 -1.17%
2000-07-18 0 1.710 1.710 1.720 1.670 1.760 230,000 390,380 1.6973 0.075 0.075 0.076 0.073 0.077 5,226,094 0.0747 -2.29%
2000-07-17 0 1.750 1.740 1.760 1.640 1.760 1,240,000 2,147,360 1.7317 0.077 0.077 0.077 0.072 0.077 28,175,462 0.0762 4.17%
2000-07-14 0 1.680 1.630 1.680 1.660 1.700 330,000 555,500 1.6833 0.074 0.072 0.074 0.073 0.075 7,498,308 0.0741 1.82%
2000-07-13 0 1.650 1.650 1.700 1.650 1.730 382,000 640,580 1.6769 0.073 0.073 0.075 0.073 0.076 8,679,860 0.0738 -1.20%
2000-07-12 0 1.670 1.660 1.670 1.640 1.690 276,000 461,620 1.6725 0.073 0.073 0.073 0.072 0.074 6,271,313 0.0736 1.21%
2000-07-11 0 1.650 1.650 1.700 1.640 1.740 384,000 641,620 1.6709 0.073 0.073 0.075 0.072 0.077 8,725,304 0.0735 0.00%
2000-07-10 0 1.650 1.650 1.730 1.650 1.810 902,000 1,557,700 1.7269 0.073 0.073 0.076 0.073 0.080 20,495,376 0.0760 -5.71%
2000-07-07 0 1.750 1.730 1.740 1.660 1.800 496,000 862,240 1.7384 0.077 0.076 0.077 0.073 0.079 11,270,185 0.0765 -1.13%
2000-07-06 0 1.770 1.750 1.780 1.750 1.920 1,938,000 3,512,880 1.8126 0.078 0.077 0.078 0.077 0.084 44,035,520 0.0798 -5.85%
2000-07-05 0 1.880 1.860 1.880 1.640 1.990 6,088,000 11,534,340 1.8946 0.083 0.082 0.083 0.072 0.088 138,332,430 0.0834 17.50%
2000-07-04 1 1.600 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-07-03 0 1.600 1.600 1.680 1.560 1.640 340,000 546,460 1.6072 0.070 0.070 0.074 0.069 0.072 7,725,530 0.0707 2.56%
2000-06-30 0 1.560 1.560 1.650 1.560 1.640 700,000 1,112,300 1.5890 0.069 0.069 0.073 0.069 0.072 15,905,503 0.0699 -3.70%
2000-06-29 0 1.620 1.600 1.630 1.620 1.690 320,000 525,820 1.6432 0.071 0.070 0.072 0.071 0.074 7,271,087 0.0723 1.25%
2000-06-28 0 1.600 1.580 1.640 1.600 1.680 242,000 391,100 1.6161 0.070 0.070 0.072 0.070 0.074 5,498,760 0.0711 -3.03%
2000-06-27 0 1.650 1.620 1.670 1.630 1.670 106,000 174,540 1.6466 0.073 0.071 0.073 0.072 0.073 2,408,548 0.0725 -4.07%
2000-06-26 0 1.720 1.700 1.720 1.680 1.730 140,000 238,640 1.7046 0.076 0.075 0.076 0.074 0.076 3,181,101 0.0750 -1.15%
2000-06-23 0 1.740 1.680 1.740 1.680 1.760 338,000 575,840 1.7037 0.077 0.074 0.077 0.074 0.077 7,680,086 0.0750 -1.14%
2000-06-22 0 1.760 1.760 1.780 1.700 1.780 676,000 1,165,840 1.7246 0.077 0.077 0.078 0.075 0.078 15,360,171 0.0759 0.57%
2000-06-21 0 1.750 1.720 1.750 1.720 1.750 360,000 627,040 1.7418 0.077 0.076 0.077 0.076 0.077 8,179,973 0.0767 4.17%
2000-06-20 0 1.680 1.680 1.750 1.680 1.780 510,000 896,300 1.7575 0.074 0.074 0.077 0.074 0.078 11,588,295 0.0773 -5.08%
2000-06-19 0 1.770 1.760 1.800 1.760 1.800 1,002,000 1,785,320 1.7818 0.078 0.077 0.079 0.077 0.079 22,767,591 0.0784 0.57%
2000-06-16 0 1.760 1.760 1.780 1.760 1.820 546,000 980,260 1.7953 0.077 0.077 0.078 0.077 0.080 12,406,292 0.0790 -1.12%
2000-06-15 0 1.780 1.780 1.800 1.760 1.820 1,412,000 2,533,660 1.7944 0.078 0.078 0.079 0.077 0.080 32,083,671 0.0790 1.71%
2000-06-14 0 1.750 1.730 1.750 1.750 1.800 344,000 609,460 1.7717 0.077 0.076 0.077 0.077 0.079 7,816,418 0.0780 0.00%
2000-06-13 0 1.750 1.740 1.750 1.700 1.880 3,632,000 6,579,420 1.8115 0.077 0.077 0.077 0.075 0.083 82,526,837 0.0797 3.55%
2000-06-12 0 1.690 1.650 1.690 1.630 1.700 1,184,000 1,965,500 1.6601 0.074 0.073 0.074 0.072 0.075 26,903,022 0.0731 3.68%
2000-06-09 0 1.630 1.630 1.640 1.620 1.670 1,136,000 1,865,980 1.6426 0.072 0.072 0.072 0.071 0.073 25,812,359 0.0723 0.00%
2000-06-08 0 1.630 1.620 1.630 1.600 1.830 3,044,000 5,103,080 1.6764 0.072 0.071 0.072 0.070 0.081 69,166,215 0.0738 -8.43%
2000-06-07 0 1.780 1.780 1.800 1.550 1.930 7,650,000 13,636,560 1.7826 0.078 0.078 0.079 0.068 0.085 173,824,423 0.0785 21.09%
2000-06-05 1 1.470 1.450 1.470 1.440 1.500 1,438,000 2,121,020 1.4750 0.065 0.064 0.065 0.063 0.066 32,674,447 0.0649 5.76%
2000-06-02 0 1.390 1.390 1.420 1.340 1.440 2,214,000 3,085,080 1.3934 0.061 0.061 0.062 0.059 0.063 50,306,833 0.0613 6.92%
2000-06-01 0 1.300 1.290 1.310 1.210 1.340 1,420,000 1,816,660 1.2793 0.057 0.057 0.058 0.053 0.059 32,265,448 0.0563 9.24%
2000-05-31 0 1.190 1.150 1.200 1.100 1.240 1,640,000 1,957,680 1.1937 0.052 0.051 0.053 0.048 0.055 37,264,321 0.0525 2.59%
2000-05-30 0 1.160 1.150 1.160 1.120 1.260 440,000 514,020 1.1682 0.051 0.051 0.051 0.049 0.055 9,997,745 0.0514 -6.45%
2000-05-29 0 1.240 1.220 1.240 1.080 1.240 720,000 833,780 1.1580 0.055 0.054 0.055 0.048 0.055 16,359,946 0.0510 3.33%
2000-05-26 0 1.200 1.190 1.200 1.140 1.450 2,670,000 3,456,780 1.2947 0.053 0.052 0.053 0.050 0.064 60,668,132 0.0570 -21.57%
2000-05-25 0 1.530 1.530 1.550 1.490 1.800 1,006,000 1,626,140 1.6164 0.067 0.067 0.068 0.066 0.079 22,858,480 0.0711 -15.00%
2000-05-24 0 1.800 - 1.830 1.770 1.900 980,000 1,808,900 1.8458 0.079 - 0.081 0.078 0.084 22,267,704 0.0812 -5.26%
2000-05-23 0 1.900 1.930 1.940 1.870 1.950 264,000 504,580 1.9113 0.084 0.085 0.085 0.082 0.086 5,998,647 0.0841 -1.04%
2000-05-22 0 1.920 1.920 1.950 1.910 2.000 286,000 556,300 1.9451 0.084 0.084 0.086 0.084 0.088 6,498,534 0.0856 -5.19%
2000-05-19 0 2.025 1.950 2.025 1.950 2.025 574,000 1,129,720 1.9682 0.089 0.086 0.089 0.086 0.089 13,042,512 0.0866 1.76%
2000-05-18 0 1.990 1.990 2.025 1.980 2.150 1,330,000 2,710,040 2.0376 0.088 0.088 0.089 0.087 0.095 30,220,455 0.0897 -7.44%
2000-05-17 0 2.150 2.000 2.150 1.880 2.150 956,000 1,875,390 1.9617 0.095 0.088 0.095 0.083 0.095 21,722,372 0.0863 11.40%
2000-05-16 0 1.930 1.930 1.940 1.880 1.970 136,000 261,260 1.9210 0.085 0.085 0.085 0.083 0.087 3,090,212 0.0845 -2.03%
2000-05-15 0 1.970 1.970 1.980 1.900 1.990 258,000 505,160 1.9580 0.087 0.087 0.087 0.084 0.088 5,862,314 0.0862 2.07%
2000-05-12 0 1.930 1.920 1.980 1.800 2.025 472,000 891,890 1.8896 0.085 0.084 0.087 0.079 0.089 10,724,853 0.0832 4.32%
2000-05-10 0 1.850 1.850 1.880 1.850 1.960 831,000 1,565,710 1.8841 0.081 0.081 0.083 0.081 0.086 18,882,104 0.0829 -5.61%
2000-05-09 0 1.960 1.950 1.990 1.960 2.025 600,000 1,188,590 1.9810 0.086 0.086 0.088 0.086 0.089 13,633,288 0.0872 -2.00%
2000-05-08 0 2.000 2.000 2.025 2.000 2.400 1,668,000 3,534,850 2.1192 0.088 0.088 0.089 0.088 0.106 37,900,541 0.0933 -11.11%
2000-05-05 0 2.250 2.200 2.250 2.100 2.325 1,616,000 3,610,350 2.2341 0.099 0.097 0.099 0.092 0.102 36,718,989 0.0983 4.65%
2000-05-04 0 2.150 2.150 2.200 2.075 2.350 976,000 2,130,650 2.1830 0.095 0.095 0.097 0.091 0.103 22,176,815 0.0961 0.00%
2000-05-03 0 2.150 2.125 2.150 2.100 2.200 400,000 853,650 2.1341 0.095 0.094 0.095 0.092 0.097 9,088,859 0.0939 -6.52%
2000-05-02 0 2.300 2.275 2.300 2.175 2.300 1,802,000 4,081,800 2.2651 0.101 0.100 0.101 0.096 0.101 40,945,309 0.0997 8.24%
2000-04-28 0 2.125 2.075 2.100 1.960 2.125 2,082,000 4,278,930 2.0552 0.094 0.091 0.092 0.086 0.094 47,307,510 0.0904 10.68%
2000-04-27 0 1.920 1.920 1.930 1.820 1.970 456,000 861,860 1.8900 0.084 0.084 0.085 0.080 0.087 10,361,299 0.0832 2.67%
2000-04-26 0 1.870 1.830 1.880 1.870 1.910 260,000 490,240 1.8855 0.082 0.081 0.083 0.082 0.084 5,907,758 0.0830 1.08%
2000-04-25 0 1.850 1.820 1.860 1.820 1.870 340,000 624,200 1.8359 0.081 0.080 0.082 0.080 0.082 7,725,530 0.0808 -1.60%
2000-04-20 0 1.880 1.870 1.890 1.810 1.950 592,000 1,100,180 1.8584 0.083 0.082 0.083 0.080 0.086 13,451,511 0.0818 -1.05%
2000-04-19 0 1.900 1.890 1.980 1.810 2.150 1,306,000 2,542,810 1.9470 0.084 0.083 0.087 0.080 0.095 29,675,124 0.0857 -2.06%
2000-04-18 0 1.940 1.900 1.950 1.900 2.050 1,172,000 2,325,090 1.9839 0.085 0.084 0.086 0.084 0.090 26,630,356 0.0873 2.11%
2000-04-17 0 1.900 1.890 1.910 1.850 2.025 1,708,000 3,333,420 1.9517 0.084 0.083 0.084 0.081 0.089 38,809,427 0.0859 -20.00%
2000-04-14 0 2.375 2.350 2.425 2.350 2.475 500,000 1,207,800 2.4156 0.105 0.103 0.107 0.103 0.109 11,361,073 0.1063 -4.04%
2000-04-13 0 2.475 2.450 2.475 2.300 2.800 1,220,000 3,081,050 2.5255 0.109 0.108 0.109 0.101 0.123 27,721,019 0.1111 3.12%
2000-04-12 0 2.400 2.375 2.425 2.350 2.450 1,026,000 2,469,450 2.4069 0.106 0.105 0.107 0.103 0.108 23,312,923 0.1059 2.13%
2000-04-11 0 2.350 2.350 2.375 2.250 2.400 1,708,000 3,954,050 2.3150 0.103 0.103 0.105 0.099 0.106 38,809,427 0.1019 -2.08%
2000-04-10 0 2.400 2.375 2.425 2.300 2.600 2,250,000 5,398,700 2.3994 0.106 0.105 0.107 0.101 0.114 51,124,830 0.1056 4.35%
2000-04-07 0 2.300 2.275 2.300 2.175 2.425 1,992,000 4,586,900 2.3027 0.101 0.100 0.101 0.096 0.107 45,262,516 0.1013 1.10%
2000-04-06 0 2.275 2.250 2.300 2.225 2.450 2,118,000 4,971,650 2.3473 0.100 0.099 0.101 0.098 0.108 48,125,507 0.1033 3.41%
2000-04-05 0 2.200 2.200 2.300 1.990 2.500 2,086,000 4,447,900 2.1323 0.097 0.097 0.101 0.088 0.110 47,398,398 0.0938 -12.87%
2000-04-03 0 2.525 2.525 2.550 2.500 2.925 1,634,000 4,259,900 2.6070 0.111 0.111 0.112 0.110 0.129 37,127,988 0.1147 -13.68%
2000-03-31 0 2.925 2.925 2.950 2.850 2.975 1,830,000 5,325,300 2.9100 0.129 0.129 0.130 0.125 0.131 41,581,529 0.1281 -5.65%
2000-03-30 0 3.100 3.050 3.075 2.975 3.300 2,646,000 8,206,000 3.1013 0.136 0.134 0.135 0.131 0.145 60,122,800 0.1365 -5.34%
2000-03-29 0 3.275 3.275 3.300 3.050 3.325 3,842,000 12,385,250 3.2236 0.144 0.144 0.145 0.134 0.146 87,298,488 0.1419 8.26%
2000-03-28 0 3.025 2.950 3.025 2.975 3.375 2,108,000 6,571,600 3.1175 0.133 0.130 0.133 0.131 0.149 47,898,285 0.1372 -10.37%
2000-03-27 0 3.375 3.325 3.375 3.325 3.525 1,688,000 5,850,900 3.4662 0.149 0.146 0.149 0.146 0.155 38,354,984 0.1525 0.00%
2000-03-24 0 3.375 3.375 3.400 3.375 3.600 3,012,000 10,435,950 3.4648 0.149 0.149 0.150 0.149 0.158 68,439,106 0.1525 -2.17%
2000-03-23 0 3.450 3.375 3.450 3.275 3.625 6,616,000 22,944,200 3.4680 0.152 0.149 0.152 0.144 0.160 150,329,723 0.1526 2.22%
2000-03-22 0 3.375 3.375 3.400 2.775 3.550 7,188,000 22,862,650 3.1807 0.149 0.149 0.150 0.122 0.156 163,326,791 0.1400 23.85%
2000-03-21 0 2.725 2.675 2.725 2.500 3.075 4,924,000 13,474,500 2.7365 0.120 0.118 0.120 0.110 0.135 111,883,851 0.1204 -7.63%
2000-03-20 0 2.950 2.950 2.975 2.950 3.400 4,992,000 15,433,400 3.0916 0.130 0.130 0.131 0.130 0.150 113,428,957 0.1361 -10.61%
2000-03-17 0 3.300 3.500 3.525 3.250 3.650 2,178,000 7,589,600 3.4847 0.145 0.154 0.155 0.143 0.161 49,488,836 0.1534 -2.94%
2000-03-16 0 3.400 3.375 3.575 3.350 3.950 3,324,000 11,763,450 3.5389 0.150 0.149 0.157 0.147 0.174 75,528,416 0.1557 -11.69%
2000-03-15 0 3.850 3.825 3.900 3.850 4.000 1,554,000 6,115,350 3.9352 0.169 0.168 0.172 0.169 0.176 35,310,216 0.1732 -3.75%
2000-03-14 0 4.000 3.975 4.000 3.600 4.100 1,282,000 4,961,750 3.8703 0.176 0.175 0.176 0.158 0.180 29,129,792 0.1703 7.38%
2000-03-13 0 3.825 3.825 3.925 3.750 4.000 4,658,000 17,853,400 3.8328 0.164 0.164 0.168 0.161 0.171 108,681,096 0.1643 -6.13%
2000-03-10 0 4.075 4.025 4.075 3.675 4.600 5,358,000 21,239,850 3.9641 0.175 0.173 0.175 0.158 0.197 125,013,592 0.1699 -5.23%
2000-03-09 0 4.300 4.275 4.300 4.300 5.200 2,428,000 11,420,700 4.7037 0.184 0.183 0.184 0.184 0.223 56,650,429 0.2016 -14.00%
2000-03-08 0 5.000 4.975 5.050 4.900 5.400 2,384,000 12,160,200 5.1008 0.214 0.213 0.216 0.210 0.231 55,623,815 0.2186 -5.66%
2000-03-07 0 5.300 5.300 5.350 5.200 5.750 3,132,000 16,999,200 5.4276 0.227 0.227 0.229 0.223 0.246 73,076,254 0.2326 -5.36%
2000-03-06 0 5.600 5.550 5.600 5.000 6.150 11,622,000 65,371,700 5.6248 0.240 0.238 0.240 0.214 0.264 271,166,100 0.2411 12.00%
2000-03-03 0 5.000 5.000 5.050 4.300 5.050 5,584,000 25,904,400 4.6390 0.214 0.214 0.216 0.184 0.216 130,286,655 0.1988 13.64%
2000-03-02 0 4.400 4.300 4.400 4.100 4.600 2,504,000 11,013,100 4.3982 0.189 0.184 0.189 0.176 0.197 58,423,672 0.1885 0.57%
2000-03-01 0 4.375 4.375 4.400 4.250 4.700 5,036,000 22,357,200 4.4395 0.188 0.188 0.189 0.182 0.201 117,500,644 0.1903 -1.69%
2000-02-29 0 4.450 4.450 4.500 3.400 4.500 6,620,000 27,087,100 4.0917 0.191 0.191 0.193 0.146 0.193 154,458,749 0.1754 28.99%
2000-02-28 0 3.450 3.350 3.450 3.100 3.875 3,888,000 13,346,650 3.4328 0.148 0.144 0.148 0.133 0.166 90,715,350 0.1471 -14.81%
2000-02-25 0 4.050 3.975 4.000 3.850 4.600 6,784,500 27,955,500 4.1205 0.174 0.170 0.171 0.165 0.197 158,296,886 0.1766 -12.43%
2000-02-24 0 4.625 4.600 4.625 4.575 5.150 3,496,000 16,848,750 4.8194 0.198 0.197 0.198 0.196 0.221 81,569,152 0.2066 -2.63%
2000-02-23 0 4.750 4.750 4.800 4.600 5.100 5,384,000 26,255,800 4.8766 0.204 0.204 0.206 0.197 0.219 125,620,227 0.2090 3.26%
2000-02-22 0 4.600 4.575 4.600 3.725 5.300 13,190,000 56,808,500 4.3069 0.197 0.196 0.197 0.160 0.227 307,750,891 0.1846 -9.80%
2000-02-21 0 5.100 5.100 5.150 5.100 5.900 6,010,000 32,208,500 5.3592 0.219 0.219 0.221 0.219 0.253 140,226,145 0.2297 -15.00%
2000-02-18 0 6.000 5.900 5.950 5.400 6.700 11,494,000 67,210,400 5.8474 0.257 0.253 0.255 0.231 0.287 268,179,586 0.2506 -8.40%
2000-02-17 0 6.550 6.550 6.600 6.300 7.000 7,700,000 50,799,200 6.5973 0.281 0.281 0.283 0.270 0.300 179,657,457 0.2828 -5.07%
2000-02-16 0 6.900 6.850 6.900 6.800 7.600 10,976,000 77,924,400 7.0995 0.296 0.294 0.296 0.291 0.326 256,093,539 0.3043 -5.48%
2000-02-15 0 7.300 7.250 7.350 7.050 8.100 25,996,000 197,071,700 7.5808 0.313 0.311 0.315 0.302 0.347 606,542,242 0.3249 1.39%
2000-02-14 0 7.200 7.200 7.250 6.500 9.300 26,070,000 187,046,800 7.1748 0.309 0.309 0.311 0.279 0.399 608,268,820 0.3075 -10.00%
2000-02-11 0 8.000 8.000 8.100 4.225 8.000 52,640,000 300,146,150 5.7019 0.343 0.343 0.347 0.181 0.343 1,228,203,708 0.2444 724.74%
2000-02-10 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-02-09 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-02-08 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-02-03 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-02-02 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-02-01 1 0.970 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2000-01-31 1 0.970 0.930 0.980 0.730 0.990 5,194,000 4,661,520 0.8975 0.042 0.040 0.042 0.031 0.042 121,187,121 0.0385 32.88%
2000-01-28 0 0.730 0.710 0.730 0.700 0.800 6,400,000 4,712,380 0.7363 0.031 0.030 0.031 0.030 0.034 149,325,679 0.0316 -9.88%
2000-01-27 0 0.810 0.800 0.840 0.800 0.920 9,278,000 7,933,980 0.8551 0.035 0.034 0.036 0.034 0.039 216,475,570 0.0367 3.85%
2000-01-26 0 0.780 0.790 0.800 0.710 0.830 8,914,000 6,899,760 0.7740 0.033 0.034 0.034 0.030 0.036 207,982,672 0.0332 6.85%
2000-01-25 0 0.730 0.720 0.730 0.700 0.770 4,348,000 3,150,400 0.7246 0.031 0.031 0.031 0.030 0.033 101,448,133 0.0311 -3.95%
2000-01-24 0 0.760 0.740 0.760 0.700 0.810 11,068,000 8,376,260 0.7568 0.033 0.032 0.033 0.030 0.035 258,240,096 0.0324 13.43%
2000-01-21 0 0.670 0.660 0.670 0.520 0.710 6,422,000 4,036,360 0.6285 0.029 0.028 0.029 0.022 0.030 149,838,986 0.0269 28.85%
2000-01-20 0 0.520 0.520 0.550 0.510 0.560 980,000 510,340 0.5208 0.022 0.022 0.024 0.022 0.024 22,865,495 0.0223 0.00%
2000-01-19 0 0.520 0.520 0.550 0.500 0.580 2,156,000 1,139,040 0.5283 0.022 0.022 0.024 0.021 0.025 50,304,088 0.0226 -5.45%
2000-01-18 0 0.550 0.540 0.550 0.540 0.650 3,021,500 1,730,855 0.5728 0.024 0.023 0.024 0.023 0.028 70,498,053 0.0246 -1.79%
2000-01-17 0 0.560 0.560 0.590 0.540 0.800 5,856,000 3,781,640 0.6458 0.024 0.024 0.025 0.023 0.034 136,632,996 0.0277 -25.33%
2000-01-14 0 0.750 0.780 0.800 0.460 0.790 15,324,000 9,625,130 0.6281 0.032 0.033 0.034 0.020 0.034 357,541,672 0.0269 68.54%
2000-01-13 0 0.445 0.440 0.450 0.440 0.480 1,856,000 842,810 0.4541 0.019 0.019 0.019 0.019 0.021 43,304,447 0.0195 -11.00%
2000-01-12 0 0.500 0.460 0.500 0.410 0.540 2,848,000 1,414,680 0.4967 0.021 0.020 0.021 0.018 0.023 66,449,927 0.0213 21.95%
2000-01-11 0 0.410 0.370 0.415 0.380 0.410 810,000 321,450 0.3969 0.018 0.016 0.018 0.016 0.018 18,899,031 0.0170 9.33%
2000-01-10 0 0.375 0.350 0.385 0.340 0.380 1,240,000 447,700 0.3610 0.016 0.015 0.017 0.015 0.016 28,931,850 0.0155 13.64%
2000-01-07 0 0.330 0.330 0.350 0.310 0.350 692,000 233,300 0.3371 0.014 0.014 0.015 0.013 0.015 16,145,839 0.0144 0.00%
2000-01-06 0 0.330 0.330 0.360 0.300 0.360 1,676,000 552,050 0.3294 0.014 0.014 0.015 0.013 0.015 39,104,662 0.0141 13.79%
2000-01-05 0 0.300 0.300 - 0.295 0.295 100,000 29,500 0.2950 0.012 0.012 - 0.012 0.012 2,413,669 0.0122 0.00%
2000-01-04 0 0.300 0.295 0.315 0.290 0.300 560,000 165,400 0.2954 0.012 0.012 0.013 0.012 0.012 13,516,549 0.0122 3.45%
2000-01-03 0 0.290 0.290 0.300 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
1999-12-30 0 0.290 0.290 0.300 0.290 0.300 300,000 89,000 0.2967 0.012 0.012 0.012 0.012 0.012 7,241,008 0.0123 0.00%
1999-12-29 0 0.290 0.280 0.295 0.280 0.290 378,000 107,840 0.2853 0.012 0.012 0.012 0.012 0.012 9,123,670 0.0118 7.41%
1999-12-28 0 0.270 0.260 0.270 - - 0 0 - 0.011 0.011 0.011 - - 0 - -3.57%
1999-12-24 0 0.280 0.280 - 0.280 0.280 100,000 28,000 0.2800 0.012 0.012 - 0.012 0.012 2,413,669 0.0116 0.00%
1999-12-23 0 0.280 0.280 0.310 0.280 0.300 222,000 63,600 0.2865 0.012 0.012 0.013 0.012 0.012 5,358,346 0.0119 -9.68%
1999-12-22 0 0.310 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-12-21 0 0.310 0.300 0.310 0.310 0.310 168,000 52,080 0.3100 0.013 0.012 0.013 0.013 0.013 4,054,965 0.0128 -6.06%
1999-12-20 0 0.330 - 0.340 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1999-12-17 0 0.330 0.310 0.330 0.330 0.330 10,000 3,300 0.3300 0.014 0.013 0.014 0.014 0.014 241,367 0.0137 6.45%
1999-12-16 0 0.310 0.305 0.330 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1999-12-15 0 0.310 0.305 0.330 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1999-12-14 0 0.310 0.310 0.325 0.305 0.305 10,000 3,050 0.3050 0.013 0.013 0.013 0.013 0.013 241,367 0.0126 1.64%
1999-12-13 0 0.305 0.305 0.330 0.305 0.320 200,000 62,400 0.3120 0.013 0.013 0.014 0.013 0.013 4,827,339 0.0129 -6.15%
1999-12-10 0 0.325 0.325 - 0.325 0.325 100,000 32,500 0.3250 0.013 0.013 - 0.013 0.013 2,413,669 0.0135 6.56%
1999-12-09 0 0.305 0.305 0.335 0.300 0.320 524,000 160,820 0.3069 0.013 0.013 0.014 0.012 0.013 12,647,628 0.0127 -3.17%
1999-12-08 0 0.315 0.315 - - - 0 0 - 0.013 0.013 - - - 0 - 0.00%
1999-12-07 0 0.315 0.315 - - - 0 0 - 0.013 0.013 - - - 0 - 3.28%
1999-12-06 0 0.305 0.305 0.335 0.300 0.335 638,000 196,880 0.3086 0.013 0.013 0.014 0.012 0.014 15,399,211 0.0128 0.00%
1999-12-03 0 0.305 0.305 - 0.300 0.305 390,000 117,960 0.3025 0.013 0.013 - 0.012 0.013 9,413,311 0.0125 -3.17%
1999-12-02 0 0.315 0.315 - - - 0 0 - 0.013 0.013 - - - 0 - 3.28%
1999-12-01 0 0.305 0.305 - 0.305 0.315 102,000 31,610 0.3099 0.013 0.013 - 0.013 0.013 2,461,943 0.0128 1.67%
1999-11-30 0 0.300 0.290 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1999-11-29 0 0.300 0.295 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1999-11-26 0 0.300 0.300 - 0.300 0.300 100,000 30,000 0.3000 0.012 0.012 - 0.012 0.012 2,413,669 0.0124 -6.25%
1999-11-25 0 0.320 0.320 0.330 0.320 0.330 46,000 14,900 0.3239 0.013 0.013 0.014 0.013 0.014 1,110,288 0.0134 -4.48%
1999-11-24 0 0.335 0.330 0.335 0.335 0.335 60,000 20,100 0.3350 0.014 0.014 0.014 0.014 0.014 1,448,202 0.0139 -1.47%
1999-11-23 0 0.340 0.320 0.345 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
1999-11-22 0 0.340 0.325 0.340 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
1999-11-19 0 0.340 0.340 0.360 0.340 0.340 46,000 15,640 0.3400 0.014 0.014 0.015 0.014 0.014 1,110,288 0.0141 0.00%
1999-11-18 0 0.340 0.340 0.350 0.340 0.340 80,000 27,200 0.3400 0.014 0.014 0.015 0.014 0.014 1,930,936 0.0141 0.00%
1999-11-17 0 0.340 0.340 0.350 0.340 0.340 720,000 244,800 0.3400 0.014 0.014 0.015 0.014 0.014 17,378,420 0.0141 1.49%
1999-11-16 0 0.335 0.325 0.340 0.330 0.330 100,000 33,000 0.3300 0.014 0.013 0.014 0.014 0.014 2,413,669 0.0137 -1.47%
1999-11-15 0 0.340 0.325 0.340 0.325 0.340 230,000 76,100 0.3309 0.014 0.013 0.014 0.013 0.014 5,551,440 0.0137 3.03%
1999-11-12 0 0.330 0.310 - - - 0 0 - 0.014 0.013 - - - 0 - 0.00%
1999-11-11 0 0.330 0.320 0.340 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
1999-11-10 0 0.330 0.330 0.340 0.325 0.330 130,000 42,650 0.3281 0.014 0.014 0.014 0.013 0.014 3,137,770 0.0136 1.54%
1999-11-09 0 0.325 0.325 0.345 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1999-11-08 0 0.325 0.325 0.340 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1999-11-05 0 0.325 0.325 0.340 0.320 0.320 50,000 16,000 0.3200 0.013 0.013 0.014 0.013 0.013 1,206,835 0.0133 -1.52%
1999-11-04 0 0.330 0.325 0.350 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
1999-11-03 0 0.330 - 0.330 0.330 0.340 72,000 23,780 0.3303 0.014 - 0.014 0.014 0.014 1,737,842 0.0137 -2.94%
1999-11-02 0 0.340 0.330 0.350 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
1999-11-01 0 0.340 0.330 0.360 0.320 0.340 264,000 88,480 0.3352 0.014 0.014 0.015 0.013 0.014 6,372,087 0.0139 6.25%
1999-10-29 0 0.320 0.320 0.380 0.320 0.345 306,000 100,420 0.3282 0.013 0.013 0.016 0.013 0.014 7,385,828 0.0136 -5.88%
1999-10-28 0 0.340 0.320 0.350 0.340 0.350 124,000 42,400 0.3419 0.014 0.013 0.015 0.014 0.015 2,992,950 0.0142 -6.85%
1999-10-27 0 0.365 - 0.370 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-10-26 0 0.365 0.320 0.365 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
1999-10-25 0 0.365 0.345 0.365 - - 0 0 - 0.015 0.014 0.015 - - 0 - -2.67%
1999-10-22 0 0.375 0.375 0.380 0.360 0.360 150,000 54,000 0.3600 0.016 0.016 0.016 0.015 0.015 3,620,504 0.0149 4.17%
1999-10-21 0 0.360 - 0.360 - - 0 0 - 0.015 - 0.015 - - 0 - -2.70%
1999-10-20 0 0.370 0.370 - - - 0 0 - 0.015 0.015 - - - 0 - 10.45%
1999-10-19 0 0.335 0.320 0.335 0.320 0.335 22,000 7,070 0.3214 0.014 0.013 0.014 0.013 0.014 531,007 0.0133 -1.47%
1999-10-15 0 0.340 0.335 0.355 0.340 0.340 50,000 17,000 0.3400 0.014 0.014 0.015 0.014 0.014 1,206,835 0.0141 -1.45%
1999-10-14 0 0.345 0.340 - 0.345 0.345 100,000 34,500 0.3450 0.014 0.014 - 0.014 0.014 2,413,669 0.0143 0.00%
1999-10-13 0 0.345 0.345 0.365 0.345 0.350 160,000 55,700 0.3481 0.014 0.014 0.015 0.014 0.015 3,861,871 0.0144 -1.43%
1999-10-12 0 0.350 0.350 0.370 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1999-10-11 0 0.350 0.350 - - - 0 0 - 0.015 0.015 - - - 0 - 1.45%
1999-10-08 0 0.345 0.345 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1999-10-07 0 0.345 0.345 - 0.345 0.345 20,000 6,900 0.3450 0.014 0.014 - 0.014 0.014 482,734 0.0143 0.00%
1999-10-06 0 0.345 0.345 - - - 0 0 - 0.014 0.014 - - - 0 - 4.55%
1999-10-05 0 0.330 0.330 - 0.330 0.330 80,000 26,400 0.3300 0.014 0.014 - 0.014 0.014 1,930,936 0.0137 -5.71%
1999-10-04 0 0.350 0.350 - 0.350 0.350 48,000 16,800 0.3500 0.015 0.015 - 0.015 0.015 1,158,561 0.0145 -1.41%
1999-09-30 0 0.355 0.345 0.375 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
1999-09-29 0 0.355 0.335 0.375 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
1999-09-28 0 0.355 0.340 0.355 0.355 0.355 50,000 17,750 0.3550 0.015 0.014 0.015 0.015 0.015 1,206,835 0.0147 -6.58%
1999-09-27 0 0.380 - 0.380 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-24 0 0.380 0.360 0.380 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
1999-09-23 0 0.380 0.350 0.380 0.350 0.380 204,000 72,520 0.3555 0.016 0.015 0.016 0.015 0.016 4,923,886 0.0147 2.70%
1999-09-22 0 0.370 0.350 0.370 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1999-09-21 0 0.370 0.350 - 0.350 0.370 580,000 209,000 0.3603 0.015 0.015 - 0.015 0.015 13,999,282 0.0149 5.71%
1999-09-20 0 0.350 0.345 0.370 0.345 0.370 480,000 170,850 0.3559 0.015 0.014 0.015 0.014 0.015 11,585,613 0.0147 -7.89%
1999-09-17 0 0.380 0.350 0.380 0.360 0.380 102,000 36,760 0.3604 0.016 0.015 0.016 0.015 0.016 2,461,943 0.0149 -2.56%
1999-09-15 0 0.390 - 0.390 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-14 0 0.390 0.370 0.390 0.370 0.390 130,000 48,140 0.3703 0.016 0.015 0.016 0.015 0.016 3,137,770 0.0153 -2.50%
1999-09-13 0 0.400 0.360 0.400 0.380 0.400 152,000 57,800 0.3803 0.017 0.015 0.017 0.016 0.017 3,668,777 0.0158 -1.23%
1999-09-10 0 0.405 - 0.410 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-09-09 0 0.405 0.405 0.410 - - 0 0 - 0.017 0.017 0.017 - - 0 - 4.65%
1999-09-08 0 0.405 - 0.410 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-07 0 0.405 - 0.410 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-06 0 0.405 0.365 0.405 0.365 0.405 254,000 94,110 0.3705 0.016 0.014 0.016 0.014 0.016 6,415,870 0.0147 2.53%
1999-09-03 0 0.395 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-02 0 0.395 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-09-01 0 0.395 - 0.395 - - 0 0 - 0.016 - 0.016 - - 0 - -1.25%
1999-08-31 0 0.400 - 0.410 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-08-30 0 0.400 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-08-27 0 0.400 - 0.410 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-08-26 0 0.400 - 0.400 0.400 0.400 2,000 800 0.4000 0.016 - 0.016 0.016 0.016 50,519 0.0158 0.00%
1999-08-25 0 0.400 0.380 0.400 0.380 0.400 106,000 40,320 0.3804 0.016 0.015 0.016 0.015 0.016 2,677,489 0.0151 0.00%
1999-08-24 0 0.400 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-08-23 0 0.400 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-08-20 0 0.400 - 0.400 0.400 0.400 52,000 20,800 0.4000 0.016 - 0.016 0.016 0.016 1,313,485 0.0158 2.56%
1999-08-19 0 0.390 - 0.400 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1999-08-18 0 0.390 - 0.400 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1999-08-17 0 0.390 - 0.390 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-08-16 0 0.390 - 0.400 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1999-08-13 0 0.390 - 0.400 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1999-08-12 0 0.390 - 0.395 0.390 0.390 100,000 39,000 0.3900 0.015 - 0.016 0.015 0.015 2,525,933 0.0154 -1.27%
1999-08-11 0 0.395 - 0.395 - - 1,900 760 0.4000 0.016 - 0.016 - - 47,993 0.0158 -3.66%
1999-08-10 0 0.410 - 0.410 0.410 0.420 362,000 151,440 0.4183 0.016 - 0.016 0.016 0.017 9,143,878 0.0166 -2.38%
1999-08-09 0 0.420 0.400 0.420 0.420 0.430 360,000 153,200 0.4256 0.017 0.016 0.017 0.017 0.017 9,093,359 0.0168 -2.33%
1999-08-06 0 0.430 0.430 0.440 0.420 0.430 148,000 62,660 0.4234 0.017 0.017 0.017 0.017 0.017 3,738,381 0.0168 -2.27%
1999-08-05 0 0.440 0.435 0.440 0.420 0.440 280,000 118,240 0.4223 0.017 0.017 0.017 0.017 0.017 7,072,613 0.0167 -2.22%
1999-08-04 0 0.450 0.445 0.460 0.450 0.450 50,000 22,500 0.4500 0.018 0.018 0.018 0.018 0.018 1,262,967 0.0178 -4.26%
1999-08-03 0 0.470 0.450 0.470 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
1999-08-02 0 0.470 0.450 0.470 - - 0 0 - 0.019 0.018 0.019 - - 0 - -1.05%
1999-07-30 0 0.475 0.475 0.480 0.450 0.480 250,000 117,500 0.4700 0.019 0.019 0.019 0.018 0.019 6,314,833 0.0186 -3.06%
1999-07-29 0 0.490 - 0.490 - - 0 0 - 0.019 - 0.019 - - 0 - -3.92%
1999-07-28 0 0.510 0.510 - - - 0 0 - 0.020 0.020 - - - 0 - 10.87%
1999-07-27 0 0.460 0.455 0.470 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
1999-07-26 0 0.460 0.460 0.470 0.460 0.460 230,000 105,550 0.4589 0.018 0.018 0.019 0.018 0.018 5,809,646 0.0182 -2.13%
1999-07-23 0 0.470 0.470 0.480 0.470 0.470 266,000 125,020 0.4700 0.019 0.019 0.019 0.019 0.019 6,718,982 0.0186 0.00%
1999-07-22 0 0.470 0.470 0.480 0.470 0.470 50,000 23,500 0.4700 0.019 0.019 0.019 0.019 0.019 1,262,967 0.0186 0.00%
1999-07-21 0 0.470 0.460 0.470 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
1999-07-20 0 0.470 0.460 0.475 0.460 0.470 240,000 111,650 0.4652 0.019 0.018 0.019 0.018 0.019 6,062,239 0.0184 2.17%
1999-07-19 0 0.460 0.460 0.475 0.460 0.465 100,000 46,250 0.4625 0.018 0.018 0.019 0.018 0.018 2,525,933 0.0183 -4.17%
1999-07-16 0 0.480 0.480 0.500 0.475 0.500 400,000 193,550 0.4839 0.019 0.019 0.020 0.019 0.020 10,103,732 0.0192 1.05%
1999-07-15 0 0.475 0.455 - 0.450 0.475 336,000 154,230 0.4590 0.019 0.018 - 0.018 0.019 8,487,135 0.0182 5.56%
1999-07-14 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.018 0.018 0.019 0.018 0.018 505,187 0.0178 -4.26%
1999-07-13 0 0.470 0.450 0.470 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
1999-07-12 0 0.470 0.455 0.470 0.455 0.470 210,000 96,550 0.4598 0.019 0.018 0.019 0.018 0.019 5,304,459 0.0182 -1.05%
1999-07-09 0 0.475 0.475 0.480 0.440 0.465 270,000 122,100 0.4522 0.019 0.019 0.019 0.017 0.018 6,820,019 0.0179 -2.06%
1999-07-08 0 0.485 - 0.485 0.485 0.485 50,000 24,250 0.4850 0.019 - 0.019 0.019 0.019 1,262,967 0.0192 1.04%
1999-07-07 0 0.480 - 0.485 0.480 0.480 20,000 9,600 0.4800 0.019 - 0.019 0.019 0.019 505,187 0.0190 4.35%
1999-07-06 0 0.460 0.460 0.465 0.460 0.460 130,000 59,800 0.4600 0.018 0.018 0.018 0.018 0.018 3,283,713 0.0182 0.00%
1999-07-05 0 0.460 0.450 0.460 0.425 0.485 2,214,000 1,027,570 0.4641 0.018 0.018 0.018 0.017 0.019 55,924,158 0.0184 8.24%
1999-07-02 0 0.425 0.420 0.440 0.425 0.440 360,000 154,700 0.4297 0.017 0.017 0.017 0.017 0.017 9,093,359 0.0170 -1.16%
1999-06-30 0 0.430 0.430 0.440 0.430 0.430 146,000 62,780 0.4300 0.017 0.017 0.017 0.017 0.017 3,687,862 0.0170 -1.15%
1999-06-29 0 0.435 0.425 0.440 - - 200,000 87,000 0.4350 0.017 0.017 0.017 - - 5,051,866 0.0172 0.00%
1999-06-28 0 0.435 0.430 0.435 0.430 0.435 330,000 142,900 0.4330 0.017 0.017 0.017 0.017 0.017 8,335,579 0.0171 1.16%
1999-06-25 0 0.430 0.430 0.440 0.420 0.440 120,000 51,600 0.4300 0.017 0.017 0.017 0.017 0.017 3,031,120 0.0170 -2.27%
1999-06-24 0 0.440 0.440 0.450 0.420 0.440 220,000 94,640 0.4302 0.017 0.017 0.018 0.017 0.017 5,557,053 0.0170 2.33%
1999-06-23 0 0.430 0.415 0.440 0.410 0.430 314,000 132,000 0.4204 0.017 0.016 0.017 0.016 0.017 7,931,430 0.0166 4.88%
1999-06-22 0 0.410 0.410 0.430 0.400 0.415 50,000 20,300 0.4060 0.016 0.016 0.017 0.016 0.016 1,262,967 0.0161 -2.38%
1999-06-21 0 0.420 0.415 0.430 0.420 0.420 40,000 16,800 0.4200 0.017 0.016 0.017 0.017 0.017 1,010,373 0.0166 0.00%
1999-06-17 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.017 0.017 0.017 0.017 0.017 757,780 0.0166 -5.62%
1999-06-16 0 0.445 0.445 0.465 0.445 0.445 198,000 88,110 0.4450 0.018 0.018 0.018 0.018 0.018 5,001,347 0.0176 8.54%
1999-06-15 0 0.410 0.400 0.430 0.410 0.430 112,000 46,000 0.4107 0.016 0.016 0.017 0.016 0.017 2,829,045 0.0163 -1.20%
1999-06-14 0 0.415 0.415 0.430 0.410 0.410 200,000 82,000 0.4100 0.016 0.016 0.017 0.016 0.016 5,051,866 0.0162 1.22%
1999-06-11 0 0.410 0.410 0.430 0.400 0.410 280,000 114,000 0.4071 0.016 0.016 0.017 0.016 0.016 7,072,613 0.0161 0.00%
1999-06-10 0 0.410 0.400 0.425 0.410 0.430 330,000 137,100 0.4155 0.016 0.016 0.017 0.016 0.017 8,335,579 0.0164 -7.87%
1999-06-09 0 0.445 0.445 0.450 0.410 0.410 150,000 61,500 0.4100 0.018 0.018 0.018 0.016 0.016 3,788,900 0.0162 3.49%
1999-06-08 0 0.430 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1999-06-07 0 0.430 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1999-06-04 0 0.430 0.410 0.440 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
1999-06-03 0 0.430 - 0.430 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-06-02 0 0.430 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1999-06-01 0 0.430 - 0.445 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-05-31 0 0.430 - 0.440 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-05-28 0 0.430 0.410 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
1999-05-27 0 0.430 - 0.450 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-05-26 0 0.430 0.415 0.440 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
1999-05-25 0 0.430 0.430 0.435 0.420 0.435 130,000 55,500 0.4269 0.017 0.017 0.017 0.017 0.017 3,283,713 0.0169 -1.15%
1999-05-24 0 0.435 0.420 0.435 0.415 0.435 380,000 162,900 0.4287 0.017 0.017 0.017 0.016 0.017 9,598,546 0.0170 0.00%
1999-05-21 0 0.435 - 0.450 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-05-20 0 0.435 0.435 0.450 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
1999-05-19 0 0.435 0.435 0.450 0.430 0.430 10,000 4,300 0.4300 0.017 0.017 0.018 0.017 0.017 252,593 0.0170 -2.25%
1999-05-18 0 0.445 - 0.445 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-05-17 0 0.445 0.425 0.445 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.11%
1999-05-14 0 0.450 0.425 0.460 0.425 0.450 500,000 219,470 0.4389 0.018 0.017 0.018 0.017 0.018 12,629,665 0.0174 7.14%
1999-05-13 0 0.420 0.420 0.425 0.420 0.430 550,000 234,500 0.4264 0.017 0.017 0.017 0.017 0.017 13,892,632 0.0169 -2.33%
1999-05-12 0 0.430 0.430 0.450 0.430 0.430 70,000 30,100 0.4300 0.017 0.017 0.018 0.017 0.017 1,768,153 0.0170 2.38%
1999-05-11 0 0.420 0.415 0.440 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
1999-05-10 0 0.420 0.420 0.445 0.410 0.435 390,000 164,450 0.4217 0.017 0.017 0.018 0.016 0.017 9,851,139 0.0167 -6.67%
1999-05-07 0 0.450 0.450 0.460 0.430 0.450 270,000 119,000 0.4407 0.018 0.018 0.018 0.017 0.018 6,820,019 0.0174 2.27%
1999-05-06 0 0.440 0.430 0.440 0.430 0.450 500,000 218,900 0.4378 0.017 0.017 0.017 0.017 0.018 12,629,665 0.0173 7.32%
1999-05-05 0 0.410 0.410 0.425 0.410 0.410 70,000 28,200 0.4029 0.016 0.016 0.017 0.016 0.016 1,768,153 0.0159 0.00%
1999-05-04 0 0.410 0.410 0.420 0.400 0.410 578,000 235,740 0.4079 0.016 0.016 0.017 0.016 0.016 14,599,893 0.0161 2.50%
1999-05-03 0 0.400 0.400 0.420 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
1999-04-30 0 0.400 0.395 0.410 0.400 0.400 150,000 60,000 0.4000 0.016 0.016 0.016 0.016 0.016 3,788,900 0.0158 0.00%
1999-04-29 0 0.400 0.385 0.405 0.400 0.400 50,000 20,000 0.4000 0.016 0.015 0.016 0.016 0.016 1,262,967 0.0158 0.00%
1999-04-28 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.016 0.015 0.016 0.016 0.016 1,262,967 0.0158 5.26%
1999-04-27 0 0.380 0.380 0.400 0.380 0.380 70,000 26,600 0.3800 0.015 0.015 0.016 0.015 0.015 1,768,153 0.0150 -5.00%
1999-04-26 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.016 0.015 0.016 0.016 0.016 1,262,967 0.0158 -6.98%
1999-04-23 0 0.430 0.415 0.430 0.405 0.430 792,000 325,220 0.4106 0.017 0.016 0.017 0.016 0.017 20,005,390 0.0163 7.50%
1999-04-22 0 0.400 0.385 0.410 0.400 0.400 450,000 180,000 0.4000 0.016 0.015 0.016 0.016 0.016 11,366,699 0.0158 1.27%
1999-04-21 0 0.395 0.385 0.400 0.395 0.395 200,000 79,000 0.3950 0.016 0.015 0.016 0.016 0.016 5,051,866 0.0156 0.00%
1999-04-20 0 0.395 0.385 0.410 0.395 0.395 100,000 39,500 0.3950 0.016 0.015 0.016 0.016 0.016 2,525,933 0.0156 -5.95%
1999-04-19 0 0.420 0.400 0.420 0.410 0.430 946,000 397,850 0.4206 0.017 0.016 0.017 0.016 0.017 23,895,327 0.0166 5.00%
1999-04-16 0 0.400 0.385 0.410 0.400 0.400 200,000 80,000 0.4000 0.016 0.015 0.016 0.016 0.016 5,051,866 0.0158 2.56%
1999-04-15 0 0.390 - 0.400 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1999-04-14 0 0.390 0.385 0.400 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
1999-04-13 0 0.390 0.385 0.400 0.380 0.390 130,000 50,400 0.3877 0.015 0.015 0.016 0.015 0.015 3,283,713 0.0153 -1.27%
1999-04-12 0 0.395 0.385 0.395 0.390 0.395 160,000 62,900 0.3931 0.016 0.015 0.016 0.015 0.016 4,041,493 0.0156 1.28%
1999-04-09 0 0.390 0.390 0.400 0.390 0.390 70,000 27,300 0.3900 0.015 0.015 0.016 0.015 0.015 1,768,153 0.0154 -1.27%
1999-04-08 0 0.395 0.395 0.410 0.395 0.405 320,000 128,150 0.4005 0.016 0.016 0.016 0.016 0.016 8,082,986 0.0159 -1.25%
1999-04-07 0 0.400 0.395 0.405 0.390 0.400 170,000 66,800 0.3929 0.016 0.016 0.016 0.015 0.016 4,294,086 0.0156 2.56%
1999-04-01 0 0.390 0.385 0.400 0.390 0.390 50,000 19,500 0.3900 0.015 0.015 0.016 0.015 0.015 1,262,967 0.0154 -4.88%
1999-03-31 0 0.410 0.390 0.410 0.390 0.410 110,000 43,900 0.3991 0.016 0.015 0.016 0.015 0.016 2,778,526 0.0158 7.89%
1999-03-30 0 0.380 0.380 - 0.370 0.370 56,000 20,720 0.3700 0.015 0.015 - 0.015 0.015 1,414,523 0.0146 -2.56%
1999-03-29 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.015 0.015 0.016 0.015 0.015 757,780 0.0154 0.00%
1999-03-26 0 0.390 0.385 0.400 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
1999-03-25 0 0.390 0.385 0.410 0.390 0.390 80,000 31,200 0.3900 0.015 0.015 0.016 0.015 0.015 2,020,746 0.0154 2.63%
1999-03-24 0 0.380 0.380 - 0.375 0.375 50,000 18,750 0.3750 0.015 0.015 - 0.015 0.015 1,262,967 0.0148 0.00%
1999-03-23 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.015 0.015 0.016 0.015 0.015 252,593 0.0150 -5.00%
1999-03-22 0 0.400 0.385 0.400 0.410 0.410 2,000 820 0.4100 0.016 0.015 0.016 0.016 0.016 50,519 0.0162 2.56%
1999-03-19 0 0.390 0.390 - - - 0 0 - 0.015 0.015 - - - 0 - 2.63%
1999-03-18 0 0.380 0.370 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-03-17 0 0.380 0.375 0.400 0.380 0.380 250,000 95,000 0.3800 0.015 0.015 0.016 0.015 0.015 6,314,833 0.0150 0.00%
1999-03-16 0 0.380 0.380 - 0.370 0.380 70,000 26,400 0.3771 0.015 0.015 - 0.015 0.015 1,768,153 0.0149 0.00%
1999-03-15 0 0.380 0.370 0.380 0.380 0.395 240,000 91,800 0.3825 0.015 0.015 0.015 0.015 0.016 6,062,239 0.0151 0.00%
1999-03-12 0 0.380 0.370 0.400 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
1999-03-11 0 0.380 0.370 0.395 0.380 0.380 100,000 38,000 0.3800 0.015 0.015 0.016 0.015 0.015 2,525,933 0.0150 -5.00%
1999-03-10 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.016 0.015 0.016 0.016 0.016 1,262,967 0.0158 -2.44%
1999-03-09 0 0.410 - 0.425 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
1999-03-08 0 0.410 0.410 - - - 0 0 - 0.016 0.016 - - - 0 - 5.13%
1999-03-05 0 0.390 0.390 0.430 - - 0 0 - 0.015 0.015 0.017 - - 0 - 4.00%
1999-03-04 0 0.375 0.370 - 0.370 0.375 260,000 96,950 0.3729 0.015 0.015 - 0.015 0.015 6,567,426 0.0148 0.00%
1999-03-03 0 0.375 0.370 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-03-02 0 0.375 0.370 - 0.370 0.370 20,000 7,400 0.3700 0.015 0.015 - 0.015 0.015 505,187 0.0146 0.00%
1999-03-01 0 0.375 0.370 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-02-26 0 0.375 0.360 0.380 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
1999-02-25 0 0.375 0.360 0.375 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
1999-02-24 0 0.375 0.375 0.395 - - 0 0 - 0.015 0.015 0.016 - - 0 - 1.35%
1999-02-23 0 0.370 0.370 0.380 0.370 0.370 48,000 17,760 0.3700 0.015 0.015 0.015 0.015 0.015 1,212,448 0.0146 -2.63%
1999-02-22 0 0.380 - 0.385 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-02-19 0 0.380 0.370 0.380 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1999-02-15 0 0.380 0.370 0.385 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1999-02-12 0 0.380 0.365 0.380 0.380 0.380 2,000 760 0.3800 0.015 0.014 0.015 0.015 0.015 50,519 0.0150 4.11%
1999-02-11 0 0.365 0.365 - 0.365 0.365 240,000 87,600 0.3650 0.014 0.014 - 0.014 0.014 6,062,239 0.0145 -1.35%
1999-02-10 0 0.370 0.350 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1999-02-09 0 0.370 0.370 0.380 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1999-02-08 0 0.370 0.370 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-02-05 0 0.370 0.365 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1999-02-04 0 0.370 0.370 0.380 0.370 0.370 160,000 59,200 0.3700 0.015 0.015 0.015 0.015 0.015 4,041,493 0.0146 -2.63%
1999-02-03 0 0.380 0.360 0.380 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
1999-02-02 0 0.380 0.380 0.390 0.360 0.380 210,000 76,600 0.3648 0.015 0.015 0.015 0.014 0.015 5,304,459 0.0144 5.56%
1999-02-01 0 0.360 0.360 0.380 0.360 0.360 64,000 23,040 0.3600 0.014 0.014 0.015 0.014 0.014 1,616,597 0.0143 0.00%
1999-01-29 0 0.360 0.360 0.365 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.00%
1999-01-28 0 0.360 0.350 0.370 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
1999-01-27 0 0.360 0.360 0.365 - - 0 0 - 0.014 0.014 0.014 - - 0 - 9.09%
1999-01-26 0 0.330 0.330 - 0.330 0.330 14,000 4,620 0.3300 0.013 0.013 - 0.013 0.013 353,631 0.0131 -9.59%
1999-01-25 0 0.365 0.365 - 0.340 0.340 80,000 27,200 0.3400 0.014 0.014 - 0.013 0.013 2,020,746 0.0135 4.29%
1999-01-22 0 0.350 0.350 0.380 0.345 0.370 232,000 82,440 0.3553 0.014 0.014 0.015 0.014 0.015 5,860,165 0.0141 -6.67%
1999-01-21 0 0.375 0.365 0.385 0.365 0.380 530,000 198,000 0.3736 0.015 0.014 0.015 0.014 0.015 13,387,445 0.0148 -2.60%
1999-01-20 0 0.385 - 0.390 0.385 0.390 178,000 69,280 0.3892 0.015 - 0.015 0.015 0.015 4,496,161 0.0154 1.32%
1999-01-19 0 0.380 0.370 0.380 0.375 0.395 326,000 125,660 0.3855 0.015 0.015 0.015 0.015 0.016 8,234,542 0.0153 0.00%
1999-01-18 0 0.380 0.375 0.385 0.380 0.380 620,000 235,600 0.3800 0.015 0.015 0.015 0.015 0.015 15,660,785 0.0150 1.33%
1999-01-15 0 0.375 0.370 0.380 0.375 0.375 480,000 180,000 0.3750 0.015 0.015 0.015 0.015 0.015 12,124,479 0.0148 -1.32%
1999-01-14 0 0.380 0.380 0.390 0.380 0.380 242,000 91,960 0.3800 0.015 0.015 0.015 0.015 0.015 6,112,758 0.0150 0.00%
1999-01-13 0 0.380 0.370 0.400 0.380 0.380 264,000 100,320 0.3800 0.015 0.015 0.016 0.015 0.015 6,668,463 0.0150 -1.30%
1999-01-12 0 0.385 0.385 0.400 0.385 0.385 90,000 34,650 0.3850 0.015 0.015 0.016 0.015 0.015 2,273,340 0.0152 1.32%
1999-01-11 0 0.380 0.380 0.400 0.380 0.380 260,000 98,800 0.3800 0.015 0.015 0.016 0.015 0.015 6,567,426 0.0150 -1.30%
1999-01-08 0 0.385 0.385 0.400 0.380 0.380 50,000 19,000 0.3800 0.015 0.015 0.016 0.015 0.015 1,262,967 0.0150 -1.28%
1999-01-07 0 0.390 0.380 0.395 0.390 0.400 350,000 139,000 0.3971 0.015 0.015 0.016 0.015 0.016 8,840,766 0.0157 -1.27%
1999-01-06 0 0.415 0.410 0.415 0.405 0.415 300,000 122,850 0.4095 0.016 0.015 0.016 0.015 0.016 7,961,485 0.0154 3.75%
1999-01-05 0 0.400 0.400 0.410 0.400 0.400 208,000 83,200 0.4000 0.015 0.015 0.015 0.015 0.015 5,519,963 0.0151 -2.44%
1999-01-04 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.015 0.015 0.015 0.015 0.015 530,766 0.0154 2.50%
1998-12-31 0 0.400 0.400 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1998-12-30 0 0.400 0.400 0.410 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1998-12-29 0 0.400 0.400 0.415 0.400 0.400 200,000 80,000 0.4000 0.015 0.015 0.016 0.015 0.015 5,307,657 0.0151 -2.44%
1998-12-28 0 0.410 0.400 0.410 0.410 0.410 50,000 20,500 0.4100 0.015 0.015 0.015 0.015 0.015 1,326,914 0.0154 1.23%
1998-12-24 0 0.405 0.405 0.410 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
1998-12-23 0 0.405 0.405 0.420 0.400 0.405 374,000 149,900 0.4008 0.015 0.015 0.016 0.015 0.015 9,925,318 0.0151 1.25%
1998-12-22 0 0.400 0.400 0.420 0.390 0.430 718,000 290,860 0.4051 0.015 0.015 0.016 0.015 0.016 19,054,488 0.0153 -3.61%
1998-12-21 0 0.415 0.400 0.415 0.390 0.420 1,418,000 574,800 0.4054 0.016 0.015 0.016 0.015 0.016 37,631,287 0.0153 18.57%
1998-12-18 0 0.350 0.350 0.395 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
1998-12-17 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.013 0.013 - 0.013 0.013 2,653,828 0.0132 0.00%
1998-12-16 0 0.350 0.350 0.390 0.350 0.360 130,000 46,500 0.3577 0.013 0.013 0.015 0.013 0.014 3,449,977 0.0135 -1.41%
1998-12-15 0 0.355 0.340 - - - 0 0 - 0.013 0.013 - - - 0 - 0.00%
1998-12-14 0 0.355 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-12-11 0 0.355 0.355 - 0.350 0.350 80,000 28,000 0.3500 0.013 0.013 - 0.013 0.013 2,123,063 0.0132 0.00%
1998-12-10 0 0.355 0.355 0.370 0.355 0.355 80,000 28,400 0.3550 0.013 0.013 0.014 0.013 0.013 2,123,063 0.0134 0.00%
1998-12-09 0 0.355 0.355 - 0.355 0.355 10,000 3,550 0.3550 0.013 0.013 - 0.013 0.013 265,383 0.0134 0.00%
1998-12-08 0 0.355 0.340 - - - 0 0 - 0.013 0.013 - - - 0 - 0.00%
1998-12-07 0 0.355 0.335 0.380 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1998-12-04 0 0.355 0.355 0.390 - - 250,000 88,750 0.3550 0.013 0.013 0.015 - - 6,634,571 0.0134 0.00%
1998-12-03 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.013 0.013 0.014 0.013 0.013 2,653,828 0.0134 -2.74%
1998-12-02 0 0.365 0.365 0.390 0.360 0.365 120,000 43,650 0.3638 0.014 0.014 0.015 0.014 0.014 3,184,594 0.0137 4.29%
1998-12-01 0 0.350 0.340 0.380 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
1998-11-30 0 0.350 0.350 0.380 0.345 0.345 60,000 20,700 0.3450 0.013 0.013 0.014 0.013 0.013 1,592,297 0.0130 -6.67%
1998-11-27 0 0.375 0.375 0.380 0.375 0.375 30,000 11,250 0.3750 0.014 0.014 0.014 0.014 0.014 796,149 0.0141 -1.32%
1998-11-26 0 0.380 0.380 0.395 0.380 0.400 140,000 53,800 0.3843 0.014 0.014 0.015 0.014 0.015 3,715,360 0.0145 -3.80%
1998-11-25 0 0.395 0.370 0.395 0.375 0.395 620,000 236,700 0.3818 0.015 0.014 0.015 0.014 0.015 16,453,736 0.0144 0.00%
1998-11-24 0 0.395 0.395 0.405 0.395 0.400 220,000 87,200 0.3964 0.015 0.015 0.015 0.015 0.015 5,838,423 0.0149 -2.47%
1998-11-23 0 0.405 0.385 0.415 0.390 0.405 150,000 59,250 0.3950 0.015 0.015 0.016 0.015 0.015 3,980,743 0.0149 -1.22%
1998-11-20 0 0.410 0.410 0.435 0.410 0.420 350,000 145,000 0.4143 0.015 0.015 0.016 0.015 0.016 9,288,399 0.0156 -2.38%
1998-11-19 0 0.420 0.420 0.430 0.420 0.420 230,000 96,600 0.4200 0.016 0.016 0.016 0.016 0.016 6,103,805 0.0158 0.00%
1998-11-18 0 0.420 0.405 0.425 0.405 0.420 766,000 321,330 0.4195 0.016 0.015 0.016 0.015 0.016 20,328,326 0.0158 -1.18%
1998-11-17 0 0.425 0.425 0.435 0.405 0.440 1,450,000 614,240 0.4236 0.016 0.016 0.016 0.015 0.017 38,480,512 0.0160 4.94%
1998-11-16 0 0.405 0.405 0.410 0.370 0.425 1,848,000 739,980 0.4004 0.015 0.015 0.015 0.014 0.016 49,042,749 0.0151 15.71%
1998-11-13 0 0.350 0.350 0.370 0.340 0.360 566,000 203,440 0.3594 0.013 0.013 0.014 0.013 0.014 15,020,669 0.0135 -5.41%
1998-11-12 0 0.370 0.365 0.380 0.370 0.385 300,000 113,500 0.3783 0.014 0.014 0.014 0.014 0.015 7,961,485 0.0143 1.37%
1998-11-11 0 0.365 0.365 0.380 0.365 0.375 1,030,000 382,330 0.3712 0.014 0.014 0.014 0.014 0.014 27,334,433 0.0140 -2.67%
1998-11-10 0 0.375 0.365 0.375 0.365 0.380 738,000 274,050 0.3713 0.014 0.014 0.014 0.014 0.014 19,585,254 0.0140 4.17%
1998-11-09 0 0.360 0.350 0.385 0.340 0.360 1,290,000 455,000 0.3527 0.014 0.013 0.015 0.013 0.014 34,234,387 0.0133 2.86%
1998-11-06 0 0.350 0.330 0.350 0.335 0.350 872,000 295,980 0.3394 0.013 0.012 0.013 0.013 0.013 23,141,384 0.0128 2.94%
1998-11-05 0 0.340 0.340 0.350 0.340 0.355 240,000 82,500 0.3438 0.013 0.013 0.013 0.013 0.013 6,369,188 0.0130 -6.85%
1998-11-04 0 0.365 0.355 0.365 0.350 0.365 470,000 165,250 0.3516 0.014 0.013 0.014 0.013 0.014 12,472,994 0.0132 4.29%
1998-11-03 0 0.350 0.335 0.350 0.320 0.350 340,000 112,300 0.3303 0.013 0.013 0.013 0.012 0.013 9,023,017 0.0124 6.06%
1998-11-02 0 0.330 0.320 0.330 0.320 0.330 700,000 227,700 0.3253 0.012 0.012 0.012 0.012 0.012 18,576,799 0.0123 3.13%
1998-10-30 0 0.320 0.320 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-10-29 0 0.320 0.320 0.350 0.320 0.320 200,000 64,000 0.3200 0.012 0.012 0.013 0.012 0.012 5,307,657 0.0121 -3.03%
1998-10-27 0 0.330 0.330 0.350 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.00%
1998-10-26 0 0.330 0.325 0.330 0.330 0.335 120,000 40,000 0.3333 0.012 0.012 0.012 0.012 0.013 3,184,594 0.0126 -2.94%
1998-10-23 0 0.340 0.335 0.350 0.340 0.340 200,000 68,000 0.3400 0.013 0.013 0.013 0.013 0.013 5,307,657 0.0128 -2.86%
1998-10-22 0 0.350 0.340 0.350 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.00%
1998-10-21 0 0.350 0.340 0.350 0.345 0.350 400,000 139,000 0.3475 0.013 0.013 0.013 0.013 0.013 10,615,314 0.0131 2.94%
1998-10-20 0 0.340 0.340 0.345 0.335 0.340 370,000 124,950 0.3377 0.013 0.013 0.013 0.013 0.013 9,819,165 0.0127 0.00%
1998-10-19 0 0.340 0.340 0.355 0.340 0.340 20,000 6,800 0.3400 0.013 0.013 0.013 0.013 0.013 530,766 0.0128 1.49%
1998-10-16 0 0.335 0.335 0.340 0.335 0.335 200,000 67,000 0.3350 0.013 0.013 0.013 0.013 0.013 5,307,657 0.0126 -5.63%
1998-10-15 0 0.355 0.330 - 0.335 0.355 300,000 102,500 0.3417 0.013 0.012 - 0.013 0.013 7,961,485 0.0129 5.97%
1998-10-14 0 0.335 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-10-13 0 0.335 0.335 - 0.335 0.335 20,000 6,700 0.3350 0.013 0.013 - 0.013 0.013 530,766 0.0126 -2.90%
1998-10-12 0 0.345 0.345 0.355 0.345 0.345 20,000 6,900 0.3450 0.013 0.013 0.013 0.013 0.013 530,766 0.0130 1.47%
1998-10-09 0 0.340 0.335 0.350 0.335 0.340 600,000 201,500 0.3358 0.013 0.013 0.013 0.013 0.013 15,922,970 0.0127 0.00%
1998-10-08 0 0.340 - 0.340 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-10-07 0 0.340 - 0.340 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-10-05 0 0.340 0.320 0.350 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
1998-09-30 0 0.340 0.340 0.350 0.340 0.340 300,000 102,000 0.3400 0.013 0.013 0.013 0.013 0.013 7,961,485 0.0128 -1.45%
1998-09-29 0 0.345 0.345 0.355 0.345 0.345 200,000 69,000 0.3450 0.013 0.013 0.013 0.013 0.013 5,307,657 0.0130 -2.82%
1998-09-28 0 0.355 0.345 0.355 0.350 0.355 230,000 80,650 0.3507 0.013 0.013 0.013 0.013 0.013 6,103,805 0.0132 1.43%
1998-09-25 0 0.350 0.345 0.355 0.350 0.355 380,000 133,900 0.3524 0.013 0.013 0.013 0.013 0.013 10,084,548 0.0133 0.00%
1998-09-24 0 0.350 0.350 0.360 - - 500,000 175,000 0.3500 0.013 0.013 0.014 - - 13,269,142 0.0132 0.00%
1998-09-23 0 0.350 0.350 0.360 0.350 0.350 150,000 52,500 0.3500 0.013 0.013 0.014 0.013 0.013 3,980,743 0.0132 -2.78%
1998-09-22 0 0.360 0.350 0.360 0.360 0.360 200,000 72,000 0.3600 0.014 0.013 0.014 0.014 0.014 5,307,657 0.0136 0.00%
1998-09-21 0 0.360 0.355 0.360 0.370 0.370 20,000 7,400 0.3700 0.014 0.013 0.014 0.014 0.014 530,766 0.0139 0.00%
1998-09-18 0 0.360 0.355 - 0.345 0.360 464,000 164,600 0.3547 0.014 0.013 - 0.013 0.014 12,313,764 0.0134 4.35%
1998-09-17 0 0.345 0.345 0.360 0.345 0.345 170,000 58,650 0.3450 0.013 0.013 0.014 0.013 0.013 4,511,508 0.0130 1.47%
1998-09-16 0 0.340 0.340 0.350 0.340 0.340 194,000 65,960 0.3400 0.013 0.013 0.013 0.013 0.013 5,148,427 0.0128 0.00%
1998-09-15 0 0.340 0.335 - 0.340 0.340 134,000 45,560 0.3400 0.013 0.013 - 0.013 0.013 3,556,130 0.0128 3.03%
1998-09-14 0 0.330 0.325 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-09-11 0 0.330 0.315 0.330 0.330 0.330 90,000 29,700 0.3300 0.012 0.012 0.012 0.012 0.012 2,388,446 0.0124 0.00%
1998-09-10 0 0.330 0.320 0.330 0.330 0.330 90,000 29,700 0.3300 0.012 0.012 0.012 0.012 0.012 2,388,446 0.0124 6.45%
1998-09-09 0 0.310 0.310 0.325 0.300 0.300 26,000 7,800 0.3000 0.012 0.012 0.012 0.011 0.011 689,995 0.0113 -1.59%
1998-09-08 0 0.335 0.335 0.350 0.325 0.340 316,000 105,770 0.3347 0.012 0.012 0.012 0.012 0.012 8,918,548 0.0119 -1.47%
1998-09-07 0 0.340 0.335 0.345 0.330 0.340 240,000 80,500 0.3354 0.012 0.012 0.012 0.012 0.012 6,773,581 0.0119 3.03%
1998-09-04 0 0.330 0.320 0.340 0.330 0.330 240,000 79,200 0.3300 0.012 0.011 0.012 0.012 0.012 6,773,581 0.0117 0.00%
1998-09-03 0 0.330 0.320 0.330 - - 0 0 - 0.012 0.011 0.012 - - 0 - 0.00%
1998-09-02 0 0.330 0.310 0.330 - - 0 0 - 0.012 0.011 0.012 - - 0 - 0.00%
1998-09-01 0 0.330 - 0.340 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-08-31 0 0.330 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-08-28 0 0.330 - 0.330 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-08-27 0 0.330 - 0.340 0.330 0.330 200,000 66,000 0.3300 0.012 - 0.012 0.012 0.012 5,644,651 0.0117 -2.94%
1998-08-26 0 0.340 0.325 - 0.330 0.340 90,000 30,200 0.3356 0.012 0.012 - 0.012 0.012 2,540,093 0.0119 6.25%
1998-08-25 0 0.320 0.320 0.340 - - 0 0 - 0.011 0.011 0.012 - - 0 - 1.59%
1998-08-24 0 0.315 0.315 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-08-21 0 0.315 0.315 - - - 0 0 - 0.011 0.011 - - - 0 - 1.61%
1998-08-20 0 0.310 0.310 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-08-19 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.011 0.011 0.011 0.011 0.011 282,233 0.0110 3.33%
1998-08-18 0 0.300 0.300 0.310 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-08-14 0 0.300 0.300 0.310 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-08-13 0 0.300 0.290 0.310 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
1998-08-12 0 0.300 0.300 0.310 0.300 0.300 150,000 45,000 0.3000 0.011 0.011 0.011 0.011 0.011 4,233,488 0.0106 0.00%
1998-08-11 0 0.300 0.300 0.310 0.300 0.300 178,000 53,400 0.3000 0.011 0.011 0.011 0.011 0.011 5,023,739 0.0106 1.69%
1998-08-10 0 0.295 0.290 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-08-07 0 0.295 0.295 - 0.290 0.295 54,000 15,780 0.2922 0.010 0.010 - 0.010 0.010 1,524,056 0.0104 1.72%
1998-08-06 0 0.290 0.285 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-08-05 0 0.290 0.285 0.290 - - 0 0 - 0.010 0.010 0.010 - - 0 - -1.69%
1998-08-04 0 0.295 0.285 0.300 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
1998-08-03 0 0.295 0.290 0.295 - - 0 0 - 0.010 0.010 0.010 - - 0 - -1.67%
1998-07-31 0 0.300 0.290 0.300 0.300 0.300 26,000 7,800 0.3000 0.011 0.010 0.011 0.011 0.011 733,805 0.0106 3.45%
1998-07-30 0 0.290 0.290 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-07-29 0 0.290 0.290 0.310 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
1998-07-28 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.010 0.010 0.011 0.010 0.010 282,233 0.0103 -3.33%
1998-07-27 0 0.300 0.295 0.300 0.300 0.300 270,000 81,000 0.3000 0.011 0.010 0.011 0.011 0.011 7,620,279 0.0106 0.00%
1998-07-24 0 0.300 0.290 0.305 0.300 0.300 110,000 33,000 0.3000 0.011 0.010 0.011 0.011 0.011 3,104,558 0.0106 1.69%
1998-07-23 0 0.295 0.295 0.300 0.295 0.300 200,000 59,850 0.2993 0.010 0.010 0.011 0.010 0.011 5,644,651 0.0106 -1.67%
1998-07-22 0 0.300 0.300 0.310 0.295 0.300 142,000 42,450 0.2989 0.011 0.011 0.011 0.010 0.011 4,007,702 0.0106 1.69%
1998-07-21 0 0.295 0.295 0.310 0.295 0.300 260,000 77,700 0.2988 0.010 0.010 0.011 0.010 0.011 7,338,046 0.0106 0.00%
1998-07-20 0 0.295 0.295 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-07-17 0 0.295 0.295 - - - 0 0 - 0.010 0.010 - - - 0 - 3.51%
1998-07-16 0 0.285 0.285 - 0.285 0.290 20,000 5,750 0.2875 0.010 0.010 - 0.010 0.010 564,465 0.0102 -5.00%
1998-07-15 0 0.300 0.300 0.310 0.300 0.300 30,000 9,000 0.3000 0.011 0.011 0.011 0.011 0.011 846,698 0.0106 0.00%
1998-07-14 0 0.300 0.295 0.320 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
1998-07-13 0 0.300 0.300 0.310 0.300 0.300 60,000 18,000 0.3000 0.011 0.011 0.011 0.011 0.011 1,693,395 0.0106 -3.23%
1998-07-10 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.011 0.011 0.011 0.011 0.011 2,822,325 0.0110 3.33%
1998-07-09 0 0.300 0.295 - - - 0 0 - 0.011 0.010 - - - 0 - 0.00%
1998-07-08 0 0.300 0.300 0.310 0.300 0.300 220,000 66,000 0.3000 0.011 0.011 0.011 0.011 0.011 6,209,116 0.0106 1.69%
1998-07-07 0 0.295 0.290 0.300 0.295 0.300 400,000 119,000 0.2975 0.010 0.010 0.011 0.010 0.011 11,289,302 0.0105 -1.67%
1998-07-06 0 0.300 0.295 0.305 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
1998-07-03 0 0.300 0.290 0.300 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
1998-07-02 0 0.300 0.290 - - - 0 0 - 0.011 0.010 - - - 0 - 0.00%
1998-06-30 0 0.300 0.300 - 0.300 0.300 60,000 18,000 0.3000 0.011 0.011 - 0.011 0.011 1,693,395 0.0106 -1.64%
1998-06-29 0 0.305 0.305 0.315 0.305 0.305 180,000 54,900 0.3050 0.011 0.011 0.011 0.011 0.011 5,080,186 0.0108 -3.17%
1998-06-26 0 0.315 0.310 - 0.315 0.315 334,000 105,210 0.3150 0.011 0.011 - 0.011 0.011 9,426,567 0.0112 -1.56%
1998-06-25 0 0.320 0.320 0.340 0.310 0.310 22,000 6,820 0.3100 0.011 0.011 0.012 0.011 0.011 620,912 0.0110 -8.57%
1998-06-24 0 0.350 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-06-23 0 0.350 - 0.370 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1998-06-22 0 0.350 - 0.370 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1998-06-19 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 0.012 - 0.012 0.012 0.012 1,411,163 0.0124 6.06%
1998-06-18 0 0.330 0.330 - - - 0 0 - 0.012 0.012 - - - 0 - 10.00%
1998-06-17 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.011 0.011 0.011 0.011 0.011 1,411,163 0.0106 -6.25%
1998-06-16 0 0.320 0.320 - - - 0 0 - 0.011 0.011 - - - 0 - 14.29%
1998-06-15 0 0.280 0.280 0.300 0.280 0.300 1,250,000 369,250 0.2954 0.010 0.010 0.011 0.010 0.011 35,279,068 0.0105 -6.67%
1998-06-12 0 0.300 0.300 0.310 0.300 0.310 290,000 87,020 0.3001 0.011 0.011 0.011 0.011 0.011 8,184,744 0.0106 1.69%
1998-06-11 0 0.295 0.285 0.310 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
1998-06-10 0 0.295 0.295 0.300 0.290 0.305 252,000 74,110 0.2941 0.010 0.010 0.011 0.010 0.011 7,112,260 0.0104 -4.84%
1998-06-09 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 0.011 0.011 0.012 0.011 0.011 2,822,325 0.0110 -8.82%
1998-06-08 0 0.340 0.340 - 0.310 0.310 20,000 6,200 0.3100 0.012 0.012 - 0.011 0.011 564,465 0.0110 9.68%
1998-06-05 0 0.310 0.310 - 0.310 0.310 80,000 24,800 0.3100 0.011 0.011 - 0.011 0.011 2,257,860 0.0110 0.00%
1998-06-04 0 0.310 0.305 0.320 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-06-03 0 0.310 0.310 0.320 0.310 0.310 190,000 58,900 0.3100 0.011 0.011 0.011 0.011 0.011 5,362,418 0.0110 0.00%
1998-06-02 0 0.310 0.300 0.315 0.310 0.310 200,000 62,000 0.3100 0.011 0.011 0.011 0.011 0.011 5,644,651 0.0110 -3.12%
1998-06-01 0 0.320 - 0.335 0.320 0.320 230,000 73,600 0.3200 0.011 - 0.012 0.011 0.011 6,491,349 0.0113 -1.54%
1998-05-29 0 0.325 0.325 0.340 0.320 0.325 30,000 9,650 0.3217 0.012 0.012 0.012 0.011 0.012 846,698 0.0114 -1.52%
1998-05-28 0 0.330 0.320 0.350 0.330 0.330 350,000 115,500 0.3300 0.012 0.011 0.012 0.012 0.012 9,878,139 0.0117 -1.49%
1998-05-27 0 0.335 0.330 0.345 0.330 0.335 634,000 212,220 0.3347 0.012 0.012 0.012 0.012 0.012 17,893,543 0.0119 -1.47%
1998-05-26 0 0.340 0.335 0.350 0.335 0.340 80,000 27,050 0.3381 0.012 0.012 0.012 0.012 0.012 2,257,860 0.0120 0.00%
1998-05-25 0 0.340 0.335 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-05-22 0 0.340 0.340 0.350 0.340 0.355 550,000 192,250 0.3495 0.012 0.012 0.012 0.012 0.013 15,522,790 0.0124 -5.56%
1998-05-21 0 0.360 0.360 0.370 - - 0 0 - 0.013 0.013 0.013 - - 0 - 7.46%
1998-05-20 0 0.335 0.335 0.350 0.335 0.350 94,000 32,240 0.3430 0.012 0.012 0.012 0.012 0.012 2,652,986 0.0122 0.00%
1998-05-19 0 0.335 0.335 0.355 0.335 0.335 80,000 26,800 0.3350 0.012 0.012 0.013 0.012 0.012 2,257,860 0.0119 -1.47%
1998-05-18 0 0.340 0.330 0.350 0.340 0.340 250,000 85,000 0.3400 0.012 0.012 0.012 0.012 0.012 7,055,814 0.0120 -2.86%
1998-05-15 0 0.350 0.345 0.355 0.350 0.355 300,000 106,000 0.3533 0.012 0.012 0.013 0.012 0.013 8,466,976 0.0125 2.94%
1998-05-14 0 0.340 0.340 0.365 0.340 0.350 800,000 275,000 0.3438 0.012 0.012 0.013 0.012 0.012 22,578,604 0.0122 -4.23%
1998-05-13 0 0.355 0.355 0.360 0.355 0.370 1,330,000 480,070 0.3610 0.013 0.013 0.013 0.013 0.013 37,536,929 0.0128 -4.05%
1998-05-12 0 0.370 0.370 0.380 0.370 0.375 300,000 112,000 0.3733 0.013 0.013 0.013 0.013 0.013 8,466,976 0.0132 -1.33%
1998-05-11 0 0.375 0.375 0.380 0.375 0.380 440,000 165,500 0.3761 0.013 0.013 0.013 0.013 0.013 12,418,232 0.0133 -1.32%
1998-05-08 0 0.380 0.375 0.380 0.375 0.380 822,000 309,250 0.3762 0.013 0.013 0.013 0.013 0.013 23,199,515 0.0133 1.33%
1998-05-07 0 0.375 0.375 0.380 0.370 0.375 280,000 103,750 0.3705 0.013 0.013 0.013 0.013 0.013 7,902,511 0.0131 -2.60%
1998-05-06 0 0.385 0.370 0.390 0.385 0.385 80,000 30,800 0.3850 0.014 0.013 0.014 0.014 0.014 2,257,860 0.0136 4.05%
1998-05-05 0 0.370 0.365 0.395 0.370 0.390 530,000 201,400 0.3800 0.013 0.013 0.014 0.013 0.014 14,958,325 0.0135 -7.50%
1998-05-04 0 0.400 0.380 0.420 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
1998-05-01 0 0.400 0.400 0.415 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
1998-04-30 0 0.400 0.395 0.415 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
1998-04-29 0 0.400 0.400 0.415 0.400 0.400 50,000 20,000 0.4000 0.014 0.014 0.015 0.014 0.014 1,411,163 0.0142 0.00%
1998-04-28 0 0.400 0.400 0.415 0.395 0.410 528,000 213,450 0.4043 0.014 0.014 0.015 0.014 0.015 14,901,878 0.0143 -2.44%
1998-04-27 0 0.410 0.405 0.415 0.405 0.415 562,000 231,380 0.4117 0.015 0.014 0.015 0.014 0.015 15,861,469 0.0146 -3.53%
1998-04-24 0 0.425 0.420 0.425 0.420 0.440 1,460,000 630,450 0.4318 0.015 0.015 0.015 0.015 0.016 41,205,952 0.0153 -1.16%
1998-04-23 0 0.430 0.425 0.440 0.410 0.440 3,994,000 1,707,550 0.4275 0.015 0.015 0.016 0.015 0.016 112,723,679 0.0151 4.88%
1998-04-22 0 0.410 0.410 0.430 0.410 0.425 130,000 53,450 0.4112 0.015 0.015 0.015 0.015 0.015 3,669,023 0.0146 0.00%
1998-04-21 0 0.410 0.410 0.425 0.410 0.415 400,000 165,350 0.4134 0.015 0.015 0.015 0.015 0.015 11,289,302 0.0146 -2.38%
1998-04-20 0 0.420 0.410 0.420 0.410 0.420 220,000 91,200 0.4145 0.015 0.015 0.015 0.015 0.015 6,209,116 0.0147 2.44%
1998-04-17 0 0.410 0.410 0.425 0.405 0.410 200,000 81,500 0.4075 0.015 0.015 0.015 0.014 0.015 5,644,651 0.0144 -2.38%
1998-04-16 0 0.420 0.415 0.425 0.415 0.425 860,000 361,450 0.4203 0.015 0.015 0.015 0.015 0.015 24,271,999 0.0149 0.00%
1998-04-15 0 0.420 0.420 0.425 0.420 0.420 340,000 142,800 0.4200 0.015 0.015 0.015 0.015 0.015 9,595,907 0.0149 0.00%
1998-04-14 0 0.420 0.420 0.425 0.415 0.420 280,000 117,200 0.4186 0.015 0.015 0.015 0.015 0.015 7,902,511 0.0148 0.00%
1998-04-09 0 0.420 0.415 0.420 0.420 0.420 50,000 21,000 0.4200 0.015 0.015 0.015 0.015 0.015 1,411,163 0.0149 3.70%
1998-04-08 0 0.405 0.405 0.425 0.405 0.410 300,000 121,650 0.4055 0.014 0.014 0.015 0.014 0.015 8,466,976 0.0144 -1.22%
1998-04-07 0 0.410 0.410 0.425 0.410 0.410 80,000 32,800 0.4100 0.015 0.015 0.015 0.015 0.015 2,257,860 0.0145 0.00%
1998-04-03 0 0.410 0.410 0.425 0.405 0.410 330,000 134,300 0.4070 0.015 0.015 0.015 0.014 0.015 9,313,674 0.0144 -2.38%
1998-04-02 0 0.420 0.420 0.430 0.415 0.420 590,000 247,000 0.4186 0.015 0.015 0.015 0.015 0.015 16,651,720 0.0148 -1.18%
1998-04-01 0 0.425 0.425 0.435 0.425 0.435 860,000 371,900 0.4324 0.015 0.015 0.015 0.015 0.015 24,271,999 0.0153 -5.56%
1998-03-31 0 0.450 0.445 0.455 0.450 0.465 1,256,000 568,700 0.4528 0.016 0.016 0.016 0.016 0.016 35,448,408 0.0160 0.00%
1998-03-30 0 0.450 0.450 0.455 0.435 0.480 8,032,000 3,683,980 0.4587 0.016 0.016 0.016 0.015 0.017 226,689,181 0.0163 3.45%
1998-03-27 0 0.435 0.430 0.440 0.430 0.435 300,000 129,600 0.4320 0.015 0.015 0.016 0.015 0.015 8,466,976 0.0153 3.57%
1998-03-26 0 0.420 0.420 0.425 0.420 0.440 750,000 322,200 0.4296 0.015 0.015 0.015 0.015 0.016 21,167,441 0.0152 -2.33%
1998-03-25 0 0.430 0.415 0.430 0.420 0.440 676,000 291,240 0.4308 0.015 0.015 0.015 0.015 0.016 19,078,920 0.0153 3.61%
1998-03-24 0 0.415 0.415 0.425 0.405 0.420 1,364,000 563,480 0.4131 0.015 0.015 0.015 0.014 0.015 38,496,519 0.0146 1.22%
1998-03-23 0 0.410 0.405 0.410 0.410 0.440 2,610,000 1,100,530 0.4217 0.015 0.014 0.015 0.015 0.016 73,662,694 0.0149 -3.53%
1998-03-20 0 0.425 0.420 0.425 0.420 0.425 1,180,000 497,750 0.4218 0.015 0.015 0.015 0.015 0.015 33,303,440 0.0149 0.00%
1998-03-19 0 0.425 0.420 0.435 0.420 0.440 1,690,000 730,050 0.4320 0.015 0.015 0.015 0.015 0.016 47,697,300 0.0153 -2.30%
1998-03-18 0 0.435 0.430 0.435 0.430 0.450 2,216,000 974,580 0.4398 0.015 0.015 0.015 0.015 0.016 62,542,732 0.0156 0.00%
1998-03-17 0 0.435 0.435 0.440 0.425 0.440 4,330,000 1,870,400 0.4320 0.015 0.015 0.016 0.015 0.016 122,206,692 0.0153 2.35%
1998-03-16 0 0.425 0.425 0.445 0.420 0.435 382,000 162,210 0.4246 0.015 0.015 0.016 0.015 0.015 10,781,283 0.0150 0.00%
1998-03-13 0 0.425 0.425 0.430 0.420 0.430 508,000 216,360 0.4259 0.015 0.015 0.015 0.015 0.015 14,337,413 0.0151 0.00%
1998-03-12 0 0.425 0.415 0.435 0.425 0.450 448,000 195,370 0.4361 0.015 0.015 0.015 0.015 0.016 12,644,018 0.0155 -3.41%
1998-03-11 0 0.440 0.425 0.445 0.440 0.450 130,000 57,500 0.4423 0.016 0.015 0.016 0.016 0.016 3,669,023 0.0157 -2.22%
1998-03-10 0 0.450 0.445 0.455 0.450 0.460 1,260,000 576,100 0.4572 0.016 0.016 0.016 0.016 0.016 35,561,301 0.0162 -1.10%
1998-03-09 0 0.455 0.450 0.455 0.415 0.455 1,708,000 745,450 0.4364 0.016 0.016 0.016 0.015 0.016 48,205,319 0.0155 7.06%
1998-03-06 0 0.425 0.420 0.430 0.420 0.430 242,000 102,890 0.4252 0.015 0.015 0.015 0.015 0.015 6,830,028 0.0151 3.66%
1998-03-05 0 0.410 - 0.435 0.410 0.445 504,000 214,980 0.4265 0.015 - 0.015 0.015 0.016 14,224,520 0.0151 -7.87%
1998-03-04 0 0.445 0.415 0.445 0.415 0.445 356,000 149,020 0.4186 0.016 0.015 0.016 0.015 0.016 10,047,479 0.0148 3.49%
1998-03-03 0 0.430 0.425 0.445 0.415 0.450 734,000 321,970 0.4387 0.015 0.015 0.016 0.015 0.016 20,715,869 0.0155 0.00%
1998-03-02 0 0.430 0.430 0.460 0.420 0.480 532,000 233,040 0.4380 0.015 0.015 0.016 0.015 0.017 15,014,771 0.0155 -8.51%
1998-02-27 0 0.470 0.465 0.475 0.470 0.475 450,000 213,000 0.4733 0.017 0.016 0.017 0.017 0.017 12,700,465 0.0168 1.08%
1998-02-26 0 0.465 0.465 0.480 0.465 0.500 4,450,000 2,154,500 0.4842 0.016 0.016 0.017 0.016 0.018 125,593,483 0.0172 -6.06%
1998-02-25 0 0.495 0.485 0.495 0.460 0.530 9,602,000 4,704,890 0.4900 0.018 0.017 0.018 0.016 0.019 270,999,690 0.0174 11.24%
1998-02-24 0 0.445 0.440 0.450 0.420 0.460 4,778,000 2,115,700 0.4428 0.016 0.016 0.016 0.015 0.016 134,850,710 0.0157 8.54%
1998-02-23 0 0.410 0.400 0.425 0.390 0.450 670,000 275,050 0.4105 0.015 0.014 0.015 0.014 0.016 18,909,581 0.0145 -6.82%
1998-02-20 0 0.440 0.390 - 0.390 0.440 130,000 53,600 0.4123 0.016 0.014 - 0.014 0.016 3,669,023 0.0146 11.39%
1998-02-19 0 0.395 0.385 0.400 0.395 0.420 300,000 121,250 0.4042 0.014 0.014 0.014 0.014 0.015 8,466,976 0.0143 -8.14%
1998-02-18 0 0.430 0.430 - 0.385 0.395 286,000 110,660 0.3869 0.015 0.015 - 0.014 0.014 8,071,851 0.0137 13.16%
1998-02-17 0 0.380 0.380 0.390 0.380 0.390 610,000 234,170 0.3839 0.013 0.013 0.014 0.013 0.014 17,216,185 0.0136 5.56%
1998-02-16 0 0.360 0.360 0.375 0.360 0.380 80,000 29,880 0.3735 0.013 0.013 0.013 0.013 0.013 2,257,860 0.0132 -5.26%
1998-02-13 0 0.380 0.370 0.390 0.380 0.395 550,000 209,750 0.3814 0.013 0.013 0.014 0.013 0.014 15,522,790 0.0135 -8.43%
1998-02-12 0 0.415 0.400 0.415 0.410 0.430 220,000 92,200 0.4191 0.015 0.014 0.015 0.015 0.015 6,209,116 0.0148 1.22%
1998-02-11 0 0.410 0.400 0.410 0.400 0.425 1,000,000 408,550 0.4086 0.015 0.014 0.015 0.014 0.015 28,223,255 0.0145 -3.53%
1998-02-10 0 0.425 0.425 0.430 0.400 0.430 660,000 279,500 0.4235 0.015 0.015 0.015 0.014 0.015 18,627,348 0.0150 -1.16%
1998-02-09 0 0.430 0.430 0.435 0.410 0.435 1,822,000 758,060 0.4161 0.015 0.015 0.015 0.015 0.015 51,422,770 0.0147 -1.15%
1998-02-06 0 0.435 0.405 0.435 0.400 0.440 390,000 162,630 0.4170 0.015 0.014 0.015 0.014 0.016 11,007,069 0.0148 2.35%
1998-02-05 0 0.425 0.420 0.425 0.400 0.425 70,000 28,250 0.4036 0.015 0.015 0.015 0.014 0.015 1,975,628 0.0143 6.25%
1998-02-04 0 0.400 0.390 - 0.365 0.400 3,082,000 1,171,050 0.3800 0.014 0.014 - 0.013 0.014 86,984,071 0.0135 15.94%
1998-02-03 0 0.345 0.345 0.350 0.340 0.350 650,000 227,200 0.3495 0.012 0.012 0.012 0.012 0.012 18,345,115 0.0124 -4.17%
1998-02-02 0 0.360 0.360 0.370 0.320 0.320 152,000 48,640 0.3200 0.013 0.013 0.013 0.011 0.011 4,289,935 0.0113 12.50%
1998-01-27 0 0.320 0.320 0.340 - - 0 0 - 0.011 0.011 0.012 - - 0 - 6.67%
1998-01-26 0 0.300 0.300 0.305 0.295 0.295 50,000 14,750 0.2950 0.011 0.011 0.011 0.010 0.010 1,411,163 0.0105 1.69%
1998-01-23 0 0.295 0.295 0.300 0.280 0.280 100,000 28,000 0.2800 0.010 0.010 0.011 0.010 0.010 2,822,325 0.0099 -1.67%
1998-01-22 0 0.300 0.280 0.310 0.280 0.300 170,000 50,600 0.2976 0.011 0.010 0.011 0.010 0.011 4,797,953 0.0105 -6.25%
1998-01-21 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 0.011 - 0.011 0.011 0.011 846,698 0.0113 0.00%
1998-01-20 0 0.320 0.320 0.330 0.250 0.280 200,000 53,000 0.2650 0.011 0.011 0.012 0.009 0.010 5,644,651 0.0094 3.23%
1998-01-19 0 0.310 - 0.330 0.310 0.310 100,000 31,000 0.3100 0.011 - 0.012 0.011 0.011 2,822,325 0.0110 -6.06%
1998-01-16 0 0.330 - 0.330 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-01-15 0 0.330 - 0.330 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-01-14 0 0.330 0.310 0.370 - - 0 0 - 0.012 0.011 0.013 - - 0 - 0.00%
1998-01-13 0 0.330 0.310 0.330 0.310 0.330 1,070,000 342,680 0.3203 0.012 0.011 0.012 0.011 0.012 30,198,882 0.0113 0.00%
1998-01-12 0 0.330 0.330 0.350 0.330 0.330 440,000 145,200 0.3300 0.012 0.012 0.012 0.012 0.012 12,418,232 0.0117 -8.33%
1998-01-09 0 0.360 0.360 0.380 0.355 0.365 376,000 135,390 0.3601 0.013 0.013 0.013 0.013 0.013 10,611,944 0.0128 1.41%
1998-01-08 0 0.380 0.380 0.400 0.375 0.400 362,000 137,400 0.3796 0.013 0.013 0.013 0.012 0.013 10,936,312 0.0126 -3.80%
1998-01-07 0 0.395 0.390 0.410 0.395 0.420 402,000 159,530 0.3968 0.013 0.013 0.014 0.013 0.014 12,144,745 0.0131 -3.66%
1998-01-06 0 0.410 0.400 0.410 0.380 0.420 972,000 390,040 0.4013 0.014 0.013 0.014 0.013 0.014 29,364,905 0.0133 2.50%
1998-01-05 0 0.400 0.400 0.420 0.400 0.410 1,136,000 457,500 0.4027 0.013 0.013 0.014 0.013 0.014 34,319,478 0.0133 -2.44%
1998-01-02 0 0.410 0.405 0.410 0.410 0.435 2,014,000 832,440 0.4133 0.014 0.013 0.014 0.014 0.014 60,844,567 0.0137 -1.20%
1997-12-31 0 0.415 0.410 0.420 0.410 0.420 1,352,000 560,780 0.4148 0.014 0.014 0.014 0.014 0.014 40,845,012 0.0137 1.22%
1997-12-30 0 0.410 0.405 0.420 0.390 0.410 2,090,000 840,450 0.4021 0.014 0.013 0.014 0.013 0.014 63,140,588 0.0133 2.50%
1997-12-29 0 0.400 0.395 0.405 0.400 0.420 1,748,000 703,130 0.4022 0.013 0.013 0.013 0.013 0.014 52,808,492 0.0133 -3.61%
1997-12-24 0 0.415 0.415 0.420 0.390 0.420 592,000 237,180 0.4006 0.014 0.014 0.014 0.013 0.014 17,884,798 0.0133 0.00%
1997-12-23 0 0.415 0.420 0.425 0.400 0.440 2,984,000 1,239,040 0.4152 0.014 0.014 0.014 0.013 0.015 90,149,050 0.0137 -5.68%
1997-12-22 0 0.440 0.430 0.450 0.410 0.460 1,900,000 841,510 0.4429 0.015 0.014 0.015 0.014 0.015 57,400,535 0.0147 0.00%
1997-12-19 0 0.440 0.440 - 0.430 0.440 350,000 153,800 0.4394 0.015 0.015 - 0.014 0.015 10,573,783 0.0145 -2.22%
1997-12-18 0 0.450 0.440 - 0.440 0.460 1,020,000 460,800 0.4518 0.015 0.015 - 0.015 0.015 30,815,024 0.0150 -2.17%
1997-12-17 0 0.460 0.455 0.460 0.460 0.500 1,516,000 718,900 0.4742 0.015 0.015 0.015 0.015 0.017 45,799,584 0.0157 -4.17%
1997-12-16 0 0.480 0.460 - 0.480 0.480 60,000 28,800 0.4800 0.016 0.015 - 0.016 0.016 1,812,648 0.0159 0.00%
1997-12-15 0 0.480 0.470 0.500 0.480 0.500 630,000 309,000 0.4905 0.016 0.016 0.017 0.016 0.017 19,032,809 0.0162 -4.00%
1997-12-12 0 0.500 0.500 0.530 0.500 0.500 150,000 75,000 0.5000 0.017 0.017 0.018 0.017 0.017 4,531,621 0.0166 -1.96%
1997-12-11 0 0.510 0.495 0.530 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
1997-12-10 0 0.510 0.500 0.520 0.510 0.540 300,000 157,000 0.5233 0.017 0.017 0.017 0.017 0.018 9,063,242 0.0173 2.00%
1997-12-09 0 0.500 0.490 0.540 0.500 0.500 230,000 115,000 0.5000 0.017 0.016 0.018 0.017 0.017 6,948,486 0.0166 0.00%
1997-12-08 0 0.500 0.500 0.540 0.500 0.500 120,000 60,000 0.5000 0.017 0.017 0.018 0.017 0.017 3,625,297 0.0166 0.00%
1997-12-05 0 0.500 0.500 0.540 0.500 0.510 464,000 233,500 0.5032 0.017 0.017 0.018 0.017 0.017 14,017,815 0.0167 -5.66%
1997-12-04 0 0.530 0.510 0.560 0.530 0.530 26,000 13,780 0.5300 0.018 0.017 0.019 0.018 0.018 785,481 0.0175 -1.85%
1997-12-03 0 0.540 0.500 0.560 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
1997-12-02 0 0.540 - 0.540 0.520 0.540 64,000 33,920 0.5300 0.018 - 0.018 0.017 0.018 1,933,492 0.0175 3.85%
1997-12-01 0 0.520 0.520 0.560 0.520 0.520 60,000 31,200 0.5200 0.017 0.017 0.019 0.017 0.017 1,812,648 0.0172 0.00%
1997-11-28 0 0.520 0.530 0.540 0.500 0.500 70,000 35,000 0.5000 0.017 0.018 0.018 0.017 0.017 2,114,757 0.0166 -1.89%
1997-11-27 0 0.530 0.510 0.530 0.520 0.530 90,000 47,200 0.5244 0.018 0.017 0.018 0.017 0.018 2,718,973 0.0174 0.00%
1997-11-26 0 0.530 0.530 0.570 0.500 0.500 10,000 5,000 0.5000 0.018 0.018 0.019 0.017 0.017 302,108 0.0166 0.00%
1997-11-25 0 0.530 0.530 - 0.510 0.510 50,000 25,500 0.5100 0.018 0.018 - 0.017 0.017 1,510,540 0.0169 -1.85%
1997-11-24 0 0.540 0.540 0.580 0.530 0.540 2,104,000 1,116,160 0.5305 0.018 0.018 0.019 0.018 0.018 63,563,539 0.0176 0.00%
1997-11-21 0 0.540 0.530 0.580 - - 0 0 - 0.018 0.018 0.019 - - 0 - 0.00%
1997-11-20 0 0.540 0.540 0.590 0.540 0.540 10,000 5,400 0.5400 0.018 0.018 0.020 0.018 0.018 302,108 0.0179 -3.57%
1997-11-19 0 0.560 0.560 0.600 0.530 0.580 274,000 153,360 0.5597 0.019 0.019 0.020 0.018 0.019 8,277,761 0.0185 1.82%
1997-11-18 0 0.550 0.550 0.570 0.550 0.590 340,000 190,600 0.5606 0.018 0.018 0.019 0.018 0.020 10,271,675 0.0186 -6.78%
1997-11-17 0 0.590 0.560 0.590 0.530 0.590 2,056,000 1,131,680 0.5504 0.020 0.019 0.020 0.018 0.020 62,113,421 0.0182 3.51%
1997-11-14 0 0.570 0.570 0.580 0.550 0.570 382,000 212,420 0.5561 0.019 0.019 0.019 0.018 0.019 11,540,529 0.0184 9.62%
1997-11-13 0 0.520 0.520 0.540 0.520 0.540 200,000 106,000 0.5300 0.017 0.017 0.018 0.017 0.018 6,042,162 0.0175 1.96%
1997-11-12 0 0.510 0.500 0.530 0.500 0.530 1,190,000 610,800 0.5133 0.017 0.017 0.018 0.017 0.018 35,950,861 0.0170 -8.93%
1997-11-11 0 0.560 0.560 0.600 0.530 0.560 302,000 164,620 0.5451 0.019 0.019 0.020 0.018 0.019 9,123,664 0.0180 0.00%
1997-11-10 0 0.560 0.550 0.600 0.560 0.600 260,000 149,600 0.5754 0.019 0.018 0.020 0.019 0.020 7,854,810 0.0190 -3.45%
1997-11-07 0 0.580 0.580 - 0.570 0.580 120,000 68,600 0.5717 0.019 0.019 - 0.019 0.019 3,625,297 0.0189 -4.92%
1997-11-06 0 0.610 0.610 0.650 0.600 0.670 164,000 104,380 0.6365 0.020 0.020 0.022 0.020 0.022 4,954,572 0.0211 -8.96%
1997-11-05 0 0.670 0.650 0.700 0.670 0.730 80,000 56,900 0.7113 0.022 0.022 0.023 0.022 0.024 2,416,865 0.0235 -5.63%
1997-11-04 0 0.710 0.660 0.710 0.650 0.710 1,810,000 1,206,000 0.6663 0.024 0.022 0.024 0.022 0.024 54,681,562 0.0221 7.58%
1997-11-03 0 0.660 0.640 0.680 0.600 0.700 1,264,000 837,420 0.6625 0.022 0.021 0.023 0.020 0.023 38,186,461 0.0219 15.79%
1997-10-31 0 0.570 0.530 0.600 0.570 0.570 5,060,000 2,534,200 0.5008 0.019 0.018 0.020 0.019 0.019 152,866,687 0.0166 7.55%
1997-10-30 0 0.530 0.530 0.550 0.520 0.530 360,000 190,680 0.5297 0.018 0.018 0.018 0.017 0.018 10,875,891 0.0175 -3.64%
1997-10-29 0 0.550 0.550 0.590 0.530 0.600 720,000 405,340 0.5630 0.018 0.018 0.020 0.018 0.020 21,751,782 0.0186 14.58%
1997-10-28 0 0.480 0.460 0.500 0.480 0.500 480,000 232,000 0.4833 0.016 0.015 0.017 0.016 0.017 14,501,188 0.0160 -20.00%
1997-10-27 0 0.600 0.600 0.640 0.600 0.640 746,000 459,100 0.6154 0.020 0.020 0.021 0.020 0.021 22,537,263 0.0204 1.69%
1997-10-24 0 0.590 0.550 - 0.550 0.590 164,000 94,760 0.5778 0.020 0.018 - 0.018 0.020 4,954,572 0.0191 13.46%
1997-10-23 0 0.520 0.520 - 0.510 0.640 1,500,000 859,720 0.5731 0.017 0.017 - 0.017 0.021 45,316,212 0.0190 -21.21%
1997-10-22 0 0.660 0.650 0.660 0.660 0.700 824,000 556,320 0.6751 0.022 0.022 0.022 0.022 0.023 24,893,706 0.0223 -2.94%
1997-10-21 0 0.680 0.680 0.770 0.670 0.760 250,000 177,300 0.7092 0.023 0.023 0.025 0.022 0.025 7,552,702 0.0235 -13.92%
1997-10-20 0 0.790 0.790 0.810 0.790 0.860 394,000 325,460 0.8260 0.026 0.026 0.027 0.026 0.028 11,903,058 0.0273 -7.06%
1997-10-17 0 0.850 0.830 0.900 0.850 0.900 200,000 174,500 0.8725 0.028 0.027 0.030 0.028 0.030 6,042,162 0.0289 -6.59%
1997-10-16 0 0.910 - 0.920 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1997-10-15 0 0.910 - 0.910 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1997-10-14 0 0.910 0.910 0.950 0.900 0.980 332,000 307,900 0.9274 0.030 0.030 0.031 0.030 0.032 10,029,988 0.0307 -10.78%
1997-10-13 0 1.020 - 1.020 - - 0 0 - 0.034 - 0.034 - - 0 - -1.92%
1997-10-09 0 1.040 - 1.040 1.000 1.060 156,000 161,980 1.0383 0.034 - 0.034 0.033 0.035 4,712,886 0.0344 -1.89%
1997-10-08 0 1.060 1.060 1.090 1.060 1.070 90,000 95,700 1.0633 0.035 0.035 0.036 0.035 0.035 2,718,973 0.0352 -1.85%
1997-10-07 0 1.080 1.080 1.100 1.070 1.080 560,000 606,900 1.0838 0.036 0.036 0.036 0.035 0.036 16,918,052 0.0359 -1.82%
1997-10-06 0 1.100 1.090 1.130 1.090 1.100 106,000 116,140 1.0957 0.036 0.036 0.037 0.036 0.036 3,202,346 0.0363 -0.90%
1997-10-03 0 1.110 1.090 1.120 1.110 1.110 40,000 44,400 1.1100 0.037 0.036 0.037 0.037 0.037 1,208,432 0.0367 0.00%
1997-09-30 0 1.110 1.110 1.140 1.050 1.120 444,000 486,020 1.0946 0.037 0.037 0.038 0.035 0.037 13,413,599 0.0362 3.74%
1997-09-29 0 1.070 1.070 1.120 1.060 1.120 140,000 154,700 1.1050 0.035 0.035 0.037 0.035 0.037 4,229,513 0.0366 -2.73%
1997-09-26 0 1.100 1.080 1.120 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
1997-09-25 0 1.100 1.060 1.160 1.100 1.120 60,000 66,600 1.1100 0.036 0.035 0.038 0.036 0.037 1,812,648 0.0367 1.85%
1997-09-24 0 1.080 1.090 1.100 1.060 1.110 244,000 263,300 1.0791 0.036 0.036 0.036 0.035 0.037 7,371,437 0.0357 -9.24%
1997-09-23 0 1.190 - 1.200 1.190 1.240 392,000 473,180 1.2071 0.039 - 0.040 0.039 0.041 11,842,637 0.0400 -3.25%
1997-09-22 0 1.230 1.200 1.240 1.200 1.240 200,000 245,500 1.2275 0.041 0.040 0.041 0.040 0.041 6,042,162 0.0406 -2.38%
1997-09-19 0 1.260 1.220 1.260 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1997-09-18 0 1.260 1.180 1.270 1.260 1.260 50,000 63,000 1.2600 0.042 0.039 0.042 0.042 0.042 1,510,540 0.0417 -0.79%
1997-09-16 0 1.270 1.260 1.270 1.270 1.290 146,000 187,700 1.2856 0.042 0.042 0.042 0.042 0.043 4,410,778 0.0426 0.00%
1997-09-15 0 1.270 1.270 1.280 1.260 1.280 598,000 756,600 1.2652 0.042 0.042 0.042 0.042 0.042 18,066,063 0.0419 -0.78%
1997-09-12 0 1.280 1.250 1.290 1.270 1.300 428,000 545,840 1.2753 0.042 0.041 0.043 0.042 0.043 12,930,226 0.0422 1.59%
1997-09-11 0 1.260 1.230 1.260 1.230 1.270 538,000 674,920 1.2545 0.042 0.041 0.042 0.041 0.042 16,253,415 0.0415 -1.56%
1997-09-10 0 1.280 1.280 1.310 1.250 1.320 900,000 1,160,900 1.2899 0.042 0.042 0.043 0.041 0.044 27,189,727 0.0427 0.00%
1997-09-09 0 1.300 1.290 1.300 1.270 1.310 646,000 835,240 1.2929 0.042 0.042 0.042 0.041 0.043 19,821,122 0.0421 3.17%
1997-09-08 0 1.260 1.260 1.280 1.250 1.310 972,000 1,236,740 1.2724 0.041 0.041 0.042 0.041 0.043 29,823,732 0.0415 3.28%
1997-09-05 0 1.220 1.220 1.290 1.180 1.280 1,064,000 1,312,220 1.2333 0.040 0.040 0.042 0.038 0.042 32,646,554 0.0402 -6.15%
1997-09-04 0 1.300 1.300 1.430 1.300 1.430 634,000 850,200 1.3410 0.042 0.042 0.047 0.042 0.047 19,452,928 0.0437 -4.41%
1997-09-03 0 1.360 1.360 1.400 1.300 1.400 687,196 927,380 1.3495 0.044 0.044 0.046 0.042 0.046 21,085,133 0.0440 10.57%
1997-09-02 0 1.230 1.160 1.260 1.150 1.480 1,757,196 2,117,340 1.2050 0.040 0.038 0.041 0.037 0.048 53,915,784 0.0393 -23.12%
1997-09-01 0 1.600 - 1.600 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1997-08-29 0 1.600 - 1.630 1.600 1.630 24,000 38,820 1.6175 0.052 - 0.053 0.052 0.053 736,388 0.0527 -1.84%
1997-08-28 0 1.630 - 1.630 1.600 1.630 82,000 132,100 1.6110 0.053 - 0.053 0.052 0.053 2,515,994 0.0525 0.00%
1997-08-27 0 1.630 1.560 1.630 1.600 1.640 138,000 222,320 1.6110 0.053 0.051 0.053 0.052 0.053 4,234,234 0.0525 0.62%
1997-08-26 0 1.620 - 1.620 1.650 1.650 20,000 33,000 1.6500 0.053 - 0.053 0.054 0.054 613,657 0.0538 -1.82%
1997-08-25 0 1.650 1.640 1.650 1.650 1.690 710,000 1,187,700 1.6728 0.054 0.053 0.054 0.054 0.055 21,784,825 0.0545 -1.79%
1997-08-22 0 1.680 1.680 - 1.630 1.720 778,000 1,284,380 1.6509 0.055 0.055 - 0.053 0.056 23,871,259 0.0538 0.00%
1997-08-21 0 1.680 1.660 1.680 1.650 1.700 980,000 1,641,080 1.6746 0.055 0.054 0.055 0.054 0.055 30,069,195 0.0546 0.00%
1997-08-20 0 1.680 1.680 1.720 1.640 1.680 936,000 1,560,160 1.6668 0.055 0.055 0.056 0.053 0.055 28,719,149 0.0543 -0.59%
1997-08-19 0 1.690 - 1.690 1.690 1.700 62,000 104,900 1.6919 0.055 - 0.055 0.055 0.055 1,902,337 0.0551 -0.59%
1997-08-15 0 1.700 1.700 1.730 1.700 1.800 472,000 815,840 1.7285 0.055 0.055 0.056 0.055 0.059 14,482,306 0.0563 -3.41%
1997-08-14 0 1.760 1.760 1.780 1.750 1.840 506,000 893,860 1.7665 0.057 0.057 0.058 0.057 0.060 15,525,523 0.0576 0.57%
1997-08-13 0 1.750 - 1.770 1.730 1.830 1,160,000 2,051,600 1.7686 0.057 - 0.058 0.056 0.060 35,592,108 0.0576 -2.78%
1997-08-12 0 1.800 1.750 1.820 1.740 1.800 278,000 498,000 1.7914 0.059 0.057 0.059 0.057 0.059 8,529,833 0.0584 1.12%
1997-08-11 0 1.780 1.750 1.780 1.790 1.800 120,000 215,300 1.7942 0.058 0.057 0.058 0.058 0.059 3,681,942 0.0585 -2.20%
1997-08-08 0 1.820 1.790 1.840 1.800 1.850 1,948,000 3,539,000 1.8167 0.059 0.058 0.060 0.059 0.060 59,770,195 0.0592 -1.09%
1997-08-07 0 1.840 1.840 1.850 1.800 1.880 2,004,000 3,714,340 1.8535 0.060 0.060 0.060 0.059 0.061 61,488,435 0.0604 2.22%
1997-08-06 0 1.800 1.740 1.800 1.680 1.820 474,000 838,080 1.7681 0.059 0.057 0.059 0.055 0.059 14,543,672 0.0576 4.65%
1997-08-05 0 1.720 1.720 1.730 1.650 1.730 776,000 1,313,900 1.6932 0.056 0.056 0.056 0.054 0.056 23,809,893 0.0552 2.38%
1997-08-04 0 1.680 1.680 1.690 1.680 1.710 750,000 1,267,900 1.6905 0.055 0.055 0.055 0.055 0.056 23,012,139 0.0551 -1.75%
1997-08-01 0 1.710 1.700 1.750 1.710 1.800 1,640,000 2,873,100 1.7519 0.056 0.055 0.057 0.056 0.059 50,319,877 0.0571 -3.93%
1997-07-31 0 1.780 1.760 1.780 1.770 1.820 1,784,000 3,197,000 1.7920 0.058 0.057 0.058 0.058 0.059 54,738,207 0.0584 -1.11%
1997-07-30 0 1.800 - 1.800 1.850 1.850 20,000 37,000 1.8500 0.059 - 0.059 0.060 0.060 613,657 0.0603 -2.70%
1997-07-29 0 1.850 1.850 1.860 1.850 1.900 1,248,000 2,354,800 1.8869 0.060 0.060 0.061 0.060 0.062 38,292,199 0.0615 0.00%
1997-07-28 0 1.850 1.830 1.850 1.800 2.000 2,844,000 5,261,480 1.8500 0.060 0.060 0.060 0.059 0.065 87,262,030 0.0603 -7.04%
1997-07-25 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-24 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-23 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-22 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-21 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-18 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-17 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-16 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-15 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-14 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-11 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-10 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-09 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-08 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-07 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-04 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-07-03 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-06-27 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-06-26 1 1.990 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1997-06-25 0 1.990 1.980 1.990 1.500 2.000 11,816,000 23,065,460 1.9521 0.065 0.065 0.065 0.049 0.065 362,548,574 0.0636 28.39%
1997-06-24 0 1.550 1.550 1.650 1.500 1.680 1,332,000 2,093,120 1.5714 0.051 0.051 0.054 0.049 0.055 40,869,558 0.0512 -6.06%
1997-06-23 0 1.650 1.600 1.670 1.650 1.680 100,000 166,800 1.6680 0.054 0.052 0.054 0.054 0.055 3,068,285 0.0544 -8.33%
1997-06-20 0 1.800 1.800 1.830 1.800 1.800 216,000 388,800 1.8000 0.059 0.059 0.060 0.059 0.059 6,627,496 0.0587 0.00%
1997-06-19 0 1.800 1.800 1.880 1.800 1.880 92,000 169,200 1.8391 0.059 0.059 0.061 0.059 0.061 2,822,822 0.0599 -2.17%
1997-06-18 0 1.840 1.810 1.910 1.840 1.950 190,000 365,400 1.9232 0.060 0.059 0.062 0.060 0.064 5,829,742 0.0627 -5.15%
1997-06-17 0 1.940 - 1.940 1.950 1.950 30,000 58,500 1.9500 0.063 - 0.063 0.064 0.064 920,486 0.0636 -1.02%
1997-06-16 0 1.960 1.950 1.960 1.900 1.980 724,000 1,411,700 1.9499 0.064 0.064 0.064 0.062 0.065 22,214,385 0.0635 4.26%
1997-06-13 0 1.880 - 1.880 1.820 1.900 325,000 612,050 1.8832 0.061 - 0.061 0.059 0.062 9,971,927 0.0614 0.00%
1997-06-12 0 1.880 - 1.880 1.880 2.000 390,000 754,100 1.9336 0.061 - 0.061 0.061 0.065 11,966,312 0.0630 -6.00%
1997-06-11 0 2.000 1.990 2.025 1.990 2.050 824,000 1,668,000 2.0243 0.065 0.065 0.066 0.065 0.067 25,282,670 0.0660 -3.61%
1997-06-10 0 2.075 2.050 2.075 2.075 2.075 1,272,000 2,639,400 2.0750 0.068 0.067 0.068 0.068 0.068 39,028,587 0.0676 0.00%
1997-06-06 0 2.075 2.050 2.075 2.025 2.075 680,000 1,391,600 2.0465 0.068 0.067 0.068 0.066 0.068 20,864,339 0.0667 -1.19%
1997-06-05 0 2.100 2.100 2.125 2.100 2.125 952,000 2,011,750 2.1132 0.068 0.068 0.069 0.068 0.069 29,210,075 0.0689 0.00%
1997-06-04 0 2.100 2.075 2.125 2.050 2.200 3,824,000 8,062,400 2.1084 0.068 0.068 0.069 0.067 0.072 117,331,224 0.0687 0.00%
1997-06-03 0 2.100 2.125 2.150 2.050 2.250 3,010,000 6,476,700 2.1517 0.068 0.069 0.070 0.067 0.073 92,355,383 0.0701 -1.18%
1997-06-02 0 2.125 2.125 2.150 2.100 2.400 6,436,000 14,462,000 2.2470 0.069 0.069 0.070 0.068 0.078 197,474,833 0.0732 -13.27%
1997-05-30 0 2.450 2.400 2.450 2.450 2.675 24,076,000 62,683,350 2.6036 0.080 0.078 0.080 0.080 0.087 738,720,334 0.0849 -4.85%
1997-05-29 0 2.575 2.525 2.575 2.500 2.650 11,442,000 29,327,450 2.5631 0.084 0.082 0.084 0.081 0.086 351,073,188 0.0835 3.00%
1997-05-28 0 2.500 2.425 2.525 2.400 2.525 956,000 2,355,350 2.4638 0.081 0.079 0.082 0.078 0.082 29,332,806 0.0803 1.01%
1997-05-27 0 2.475 2.450 2.475 2.425 2.500 1,014,000 2,490,950 2.4566 0.081 0.080 0.081 0.079 0.081 31,112,411 0.0801 0.00%
1997-05-26 0 2.475 2.475 2.500 2.475 2.600 3,060,000 7,712,050 2.5203 0.081 0.081 0.081 0.081 0.085 93,889,526 0.0821 -4.81%
1997-05-23 0 2.600 2.575 2.625 2.600 2.650 5,534,000 14,502,850 2.6207 0.085 0.084 0.086 0.085 0.086 169,798,901 0.0854 0.00%
1997-05-22 0 2.600 2.550 2.600 2.525 2.600 3,326,000 8,507,850 2.5580 0.085 0.083 0.085 0.082 0.085 102,051,164 0.0834 2.97%
1997-05-21 0 2.525 2.525 2.550 2.500 2.600 3,584,000 9,143,100 2.5511 0.082 0.082 0.083 0.081 0.085 109,967,340 0.0831 2.02%
1997-05-20 0 2.475 2.450 2.475 2.300 2.475 5,340,000 12,896,600 2.4151 0.081 0.080 0.081 0.075 0.081 163,846,427 0.0787 7.61%
1997-05-19 0 2.300 2.275 2.350 2.225 2.375 1,426,000 3,282,700 2.3020 0.075 0.074 0.077 0.073 0.077 43,753,746 0.0750 -2.13%
1997-05-16 0 2.350 2.350 2.375 2.325 2.500 2,508,000 6,057,600 2.4153 0.077 0.077 0.077 0.076 0.081 76,952,592 0.0787 -6.93%
1997-05-15 0 2.525 2.525 2.550 2.525 2.650 3,162,000 8,098,800 2.5613 0.082 0.082 0.083 0.082 0.086 97,019,177 0.0835 -2.88%
1997-05-14 0 2.600 2.600 2.625 2.575 2.725 3,736,000 9,823,750 2.6295 0.085 0.085 0.086 0.084 0.089 114,631,133 0.0857 -1.89%
1997-05-13 0 2.650 2.650 2.675 2.650 2.800 5,272,000 14,319,950 2.7162 0.086 0.086 0.087 0.086 0.091 161,759,993 0.0885 -4.50%
1997-05-12 0 2.775 2.725 2.775 2.650 2.775 4,714,000 12,645,650 2.6826 0.090 0.089 0.090 0.086 0.090 144,638,962 0.0874 3.74%
1997-05-09 0 2.675 2.675 2.700 2.650 3.200 38,858,000 111,810,900 2.8774 0.087 0.087 0.088 0.086 0.104 1,192,274,246 0.0938 -11.57%
1997-05-08 0 3.025 3.000 3.050 2.800 3.050 26,790,000 78,516,200 2.9308 0.099 0.098 0.099 0.091 0.099 821,993,594 0.0955 7.08%
1997-05-07 0 2.825 2.775 2.825 2.750 2.900 6,916,000 19,342,950 2.7968 0.092 0.090 0.092 0.090 0.095 212,202,601 0.0912 -1.74%
1997-05-06 0 2.875 2.850 2.875 2.775 2.900 6,000,000 16,974,300 2.8291 0.094 0.093 0.094 0.090 0.095 184,097,109 0.0922 0.88%
1997-05-05 0 2.850 2.825 2.850 2.825 3.225 15,082,000 44,992,300 2.9832 0.093 0.092 0.093 0.092 0.105 462,758,767 0.0972 -8.80%
1997-05-02 0 3.125 3.050 3.150 2.750 3.150 42,328,000 124,007,100 2.9297 0.102 0.099 0.103 0.090 0.103 1,298,743,741 0.0955 10.62%
1997-05-01 0 2.825 2.800 2.825 2.750 2.875 10,876,000 30,294,950 2.7855 0.092 0.091 0.092 0.090 0.094 333,706,694 0.0908 1.80%
1997-04-30 0 2.775 2.750 2.800 2.700 2.825 2,192,000 6,017,400 2.7452 0.090 0.090 0.091 0.088 0.092 67,256,811 0.0895 2.78%
1997-04-29 0 2.700 2.675 2.700 2.675 2.700 2,832,000 7,615,950 2.6892 0.088 0.087 0.088 0.087 0.088 86,893,836 0.0876 0.00%
1997-04-28 0 2.700 2.650 2.700 2.575 2.700 3,432,000 9,194,350 2.6790 0.088 0.086 0.088 0.084 0.088 105,303,547 0.0873 1.89%
1997-04-25 0 2.650 2.650 2.675 2.650 2.725 2,742,000 7,347,500 2.6796 0.086 0.086 0.087 0.086 0.089 84,132,379 0.0873 -1.85%
1997-04-24 0 2.700 2.675 2.725 2.675 2.775 3,154,000 8,355,750 2.6493 0.088 0.087 0.089 0.087 0.090 96,773,714 0.0863 2.86%
1997-04-23 0 2.625 2.625 2.650 2.600 2.800 1,956,000 5,355,350 2.7379 0.086 0.086 0.086 0.085 0.091 60,015,658 0.0892 -4.55%
1997-04-22 0 2.750 2.700 2.750 2.600 2.750 1,904,000 5,113,850 2.6858 0.090 0.088 0.090 0.085 0.090 58,420,149 0.0875 4.76%
1997-04-21 0 2.625 2.600 2.650 2.550 2.625 1,460,000 3,788,400 2.5948 0.086 0.085 0.086 0.083 0.086 44,796,963 0.0846 1.94%
1997-04-18 0 2.575 2.575 2.600 2.550 2.650 4,610,000 11,908,850 2.5833 0.084 0.084 0.085 0.083 0.086 141,447,946 0.0842 -3.74%
1997-04-17 0 2.675 2.650 2.675 2.625 2.925 9,980,000 26,973,050 2.7027 0.087 0.086 0.087 0.086 0.095 306,214,859 0.0881 -8.55%
1997-04-16 0 2.925 2.850 2.925 2.850 2.950 12,206,000 35,466,100 2.9056 0.095 0.093 0.095 0.093 0.096 374,514,886 0.0947 1.74%
1997-04-15 0 2.875 2.875 2.900 2.850 2.900 13,802,000 39,859,500 2.8880 0.094 0.094 0.095 0.093 0.095 423,484,717 0.0941 2.68%
1997-04-14 0 2.800 2.775 2.800 2.700 2.825 18,074,000 49,971,900 2.7649 0.091 0.090 0.091 0.088 0.092 554,561,859 0.0901 2.75%
1997-04-11 0 2.725 2.700 2.725 2.600 2.725 19,694,000 53,323,450 2.7076 0.089 0.088 0.089 0.085 0.089 604,268,079 0.0882 3.81%
1997-04-10 0 2.625 2.625 2.650 2.525 2.625 9,136,000 23,588,850 2.5820 0.086 0.086 0.086 0.082 0.086 280,318,532 0.0842 3.96%
1997-04-09 0 2.525 2.525 2.550 2.325 2.550 6,906,000 16,883,950 2.4448 0.082 0.082 0.083 0.076 0.083 211,895,773 0.0797 4.12%
1997-04-08 0 2.425 2.400 2.425 2.250 2.425 2,622,000 6,132,200 2.3387 0.079 0.078 0.079 0.073 0.079 80,450,437 0.0762 10.23%
1997-04-07 0 2.200 2.175 2.200 2.200 2.350 260,000 582,600 2.2408 0.072 0.071 0.072 0.072 0.077 7,977,541 0.0730 -2.22%
1997-04-04 0 2.250 2.225 2.300 2.125 2.300 1,280,000 2,810,850 2.1960 0.073 0.073 0.075 0.069 0.075 39,274,050 0.0716 0.00%
1997-04-03 0 2.250 2.150 2.300 2.150 2.300 1,232,000 2,684,050 2.1786 0.073 0.070 0.075 0.070 0.075 37,801,273 0.0710 -2.17%
1997-04-02 0 2.300 2.275 2.325 2.300 2.350 1,020,000 2,377,250 2.3306 0.075 0.074 0.076 0.075 0.077 31,296,509 0.0760 -4.17%
1997-04-01 0 2.400 2.300 2.450 2.250 2.425 878,000 2,028,400 2.3103 0.078 0.075 0.080 0.073 0.079 26,939,544 0.0753 -2.04%
1997-03-27 0 2.450 2.350 2.475 2.325 2.500 3,097,900 7,440,973 2.4019 0.080 0.077 0.081 0.076 0.081 95,052,406 0.0783 -4.85%
1997-03-26 0 2.575 2.525 2.575 2.400 2.725 12,465,000 32,886,950 2.6383 0.084 0.082 0.084 0.078 0.089 382,461,745 0.0860 -5.50%
1997-03-25 0 2.725 2.700 2.725 2.550 2.775 36,812,000 97,307,600 2.6434 0.089 0.088 0.089 0.083 0.090 1,129,497,132 0.0862 6.86%
1997-03-24 0 2.550 2.525 2.550 2.425 2.600 10,702,000 26,995,250 2.5224 0.083 0.082 0.083 0.079 0.085 328,367,878 0.0822 7.37%
1997-03-21 0 2.375 2.325 2.375 2.350 2.450 3,622,000 8,654,800 2.3895 0.077 0.076 0.077 0.077 0.080 111,133,288 0.0779 -4.04%
1997-03-20 0 2.475 2.425 2.475 2.300 2.575 17,818,000 43,883,250 2.4629 0.081 0.079 0.081 0.075 0.084 546,707,049 0.0803 -1.00%
1997-03-19 0 2.500 2.475 2.500 2.275 2.650 52,774,000 129,133,250 2.4469 0.081 0.081 0.081 0.074 0.086 1,619,256,809 0.0797 2.04%
1997-03-18 0 2.450 2.475 - 2.100 2.550 26,274,000 59,998,000 2.2836 0.080 0.081 - 0.068 0.083 806,161,242 0.0744 5.38%
1997-03-17 0 2.325 2.300 2.325 2.200 2.350 37,054,000 84,228,750 2.2731 0.076 0.075 0.076 0.072 0.077 1,136,922,382 0.0741 9.41%
1997-03-14 0 2.125 2.100 2.150 2.050 2.200 12,956,000 27,818,300 2.1471 0.069 0.068 0.070 0.067 0.072 397,527,025 0.0700 -1.16%
1997-03-13 0 2.150 2.125 2.150 2.150 2.300 21,894,000 48,267,950 2.2046 0.070 0.069 0.070 0.070 0.075 671,770,352 0.0719 0.00%
1997-03-12 0 2.150 2.125 2.150 1.950 2.250 40,708,000 86,266,310 2.1191 0.070 0.069 0.070 0.064 0.073 1,249,037,522 0.0691 7.50%
1997-03-11 0 2.000 2.000 2.025 1.890 2.150 30,200,000 60,605,860 2.0068 0.065 0.065 0.066 0.062 0.070 926,622,118 0.0654 -2.44%
1997-03-10 0 2.050 2.025 2.050 1.800 2.150 63,720,000 125,311,860 1.9666 0.067 0.066 0.067 0.059 0.070 1,955,111,302 0.0641 13.89%
1997-03-07 0 1.800 1.800 1.810 1.700 1.840 36,512,000 64,660,180 1.7709 0.059 0.059 0.059 0.055 0.060 1,120,292,277 0.0577 6.51%
1997-03-06 0 1.690 1.690 1.700 1.400 1.770 38,910,000 61,627,120 1.5838 0.055 0.055 0.055 0.046 0.058 1,193,869,755 0.0516 16.55%
1997-03-05 0 1.450 1.440 1.450 1.440 1.520 3,510,000 5,042,420 1.4366 0.047 0.047 0.047 0.047 0.050 107,696,809 0.0468 -2.03%
1997-03-04 0 1.480 1.480 1.490 1.420 1.490 6,278,000 9,214,360 1.4677 0.048 0.048 0.049 0.046 0.049 192,626,942 0.0478 4.96%
1997-03-03 0 1.410 1.410 1.420 1.350 1.450 6,934,000 9,631,600 1.3890 0.046 0.046 0.046 0.044 0.047 212,754,893 0.0453 6.02%
1997-02-28 0 1.330 1.330 1.350 1.280 1.340 2,650,000 3,468,540 1.3089 0.043 0.043 0.044 0.042 0.044 81,309,557 0.0427 3.10%
1997-02-27 0 1.290 1.290 1.300 1.280 1.310 1,218,000 1,573,920 1.2922 0.042 0.042 0.042 0.042 0.043 37,371,713 0.0421 -0.77%
1997-02-26 0 1.300 1.300 1.310 1.280 1.310 970,000 1,258,500 1.2974 0.042 0.042 0.043 0.042 0.043 29,762,366 0.0423 0.00%
1997-02-25 0 1.300 1.300 1.310 1.260 1.310 3,490,000 4,524,000 1.2963 0.042 0.042 0.043 0.041 0.043 107,083,152 0.0422 2.36%
1997-02-24 0 1.270 1.260 1.280 1.260 1.290 634,000 808,260 1.2749 0.041 0.041 0.042 0.041 0.042 19,452,928 0.0415 -1.55%
1997-02-21 0 1.290 1.280 1.290 1.280 1.330 564,000 732,120 1.2981 0.042 0.042 0.042 0.042 0.043 17,305,128 0.0423 0.00%
1997-02-20 0 1.290 1.290 1.300 1.260 1.310 1,338,000 1,728,640 1.2920 0.042 0.042 0.042 0.041 0.043 41,053,655 0.0421 -0.77%
1997-02-19 0 1.300 1.300 1.310 1.250 1.350 2,370,000 3,056,560 1.2897 0.042 0.042 0.043 0.041 0.044 72,718,358 0.0420 1.56%
1997-02-18 0 1.280 1.280 1.290 1.230 1.300 1,022,000 1,285,100 1.2574 0.042 0.042 0.042 0.040 0.042 31,357,874 0.0410 -1.54%
1997-02-17 0 1.300 1.290 1.320 1.300 1.320 1,570,000 2,044,020 1.3019 0.042 0.042 0.043 0.042 0.043 48,172,077 0.0424 0.00%
1997-02-14 0 1.300 1.300 1.310 1.270 1.330 1,734,000 2,245,420 1.2949 0.042 0.042 0.043 0.041 0.043 53,204,065 0.0422 2.36%
1997-02-13 0 1.270 1.300 1.310 1.240 1.390 1,508,000 2,004,280 1.3291 0.041 0.042 0.043 0.040 0.045 46,269,740 0.0433 -8.63%
1997-02-12 0 1.390 1.380 1.400 1.360 1.470 1,696,000 2,383,600 1.4054 0.045 0.045 0.046 0.044 0.048 52,038,116 0.0458 -2.11%
1997-02-11 0 1.420 1.420 1.440 1.390 1.470 3,998,000 5,753,320 1.4390 0.046 0.046 0.047 0.045 0.048 122,670,041 0.0469 2.16%
1997-02-10 0 1.390 1.370 1.390 1.370 1.410 2,034,000 2,826,800 1.3898 0.045 0.045 0.045 0.045 0.046 62,408,920 0.0453 2.21%
1997-02-05 0 1.360 1.350 1.360 1.330 1.380 2,480,000 3,340,260 1.3469 0.044 0.044 0.044 0.043 0.045 76,093,472 0.0439 3.82%
1997-02-04 0 1.310 1.310 1.330 1.270 1.370 5,490,000 7,193,960 1.3104 0.043 0.043 0.043 0.041 0.045 168,448,855 0.0427 3.97%
1997-02-03 0 1.260 1.260 1.280 1.260 1.380 3,034,000 4,077,620 1.3440 0.041 0.041 0.042 0.041 0.045 93,091,772 0.0438 -8.03%
1997-01-31 0 1.370 1.360 1.400 1.350 1.560 6,438,000 9,189,980 1.4275 0.045 0.044 0.046 0.044 0.051 197,536,198 0.0465 -5.52%
1997-01-30 0 1.450 1.450 1.480 1.430 1.770 13,060,000 21,048,300 1.6117 0.047 0.047 0.048 0.047 0.058 400,718,042 0.0525 -18.54%
1997-01-29 0 1.780 - 1.780 1.780 2.000 26,548,000 50,270,300 1.8936 0.058 - 0.058 0.058 0.065 814,568,344 0.0617 -7.77%
1997-01-28 0 1.930 1.930 1.940 1.730 1.970 76,502,000 142,620,720 1.8643 0.063 0.063 0.063 0.056 0.064 2,347,299,511 0.0608 12.87%
1997-01-27 0 1.710 1.700 1.710 1.470 1.740 55,972,000 90,547,540 1.6177 0.056 0.055 0.056 0.048 0.057 1,717,380,568 0.0527 17.12%
1997-01-24 0 1.460 1.460 1.470 1.390 1.520 33,344,000 48,817,900 1.4641 0.048 0.048 0.048 0.045 0.050 1,023,089,003 0.0477 5.04%
1997-01-23 0 1.390 1.400 1.410 1.200 1.400 15,594,000 20,271,860 1.3000 0.045 0.046 0.046 0.039 0.046 478,468,387 0.0424 13.93%
1997-01-22 0 1.220 1.220 1.240 1.220 1.320 5,958,000 7,512,400 1.2609 0.040 0.040 0.040 0.040 0.043 182,808,430 0.0411 -2.40%
1997-01-21 0 1.250 1.250 1.260 1.240 1.350 9,386,000 12,057,360 1.2846 0.041 0.041 0.041 0.040 0.044 287,989,245 0.0419 -5.30%
1997-01-20 0 1.320 1.320 1.330 1.200 1.580 75,448,000 104,595,660 1.3863 0.043 0.043 0.043 0.039 0.051 2,314,959,786 0.0452

Copyright & disclaimer, Privacy policy

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

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

Back to top