Asiasec Properties Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00271  1973-02-28    
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
2026-09-17 0 0.144 0.130 0.146 - - 0 0 - 0.144 0.130 0.146 - - 0 - 0.00%
2026-09-16 0 0.144 0.130 0.146 - - 0 0 - 0.144 0.130 0.146 - - 0 - 0.00%
2026-09-15 0 0.144 0.138 0.146 - - 0 0 - 0.144 0.138 0.146 - - 0 - 0.00%
2026-09-14 0 0.144 0.139 0.146 - - 0 0 - 0.144 0.139 0.146 - - 0 - 0.00%
2026-09-11 0 0.144 0.137 0.146 - - 0 0 - 0.144 0.137 0.146 - - 0 - 0.00%
2026-09-10 0 0.144 0.136 0.145 0.138 0.140 52,000 7,200 0.1385 0.144 0.136 0.145 0.138 0.140 52,000 0.1385 -1.37%
2026-09-09 0 0.146 0.142 0.146 - - 146 19 0.1301 0.146 0.142 0.146 - - 146 0.1301 -1.35%
2026-09-08 0 0.148 0.140 0.149 0.140 0.144 23,000 3,280 0.1426 0.148 0.140 0.149 0.140 0.144 23,000 0.1426 -0.67%
2026-09-07 0 0.149 0.143 0.150 - - 0 0 - 0.149 0.143 0.150 - - 0 - 0.00%
2026-09-04 0 0.149 0.145 0.150 0.145 0.150 32,000 4,794 0.1498 0.149 0.145 0.150 0.145 0.150 32,000 0.1498 0.00%
2026-09-03 0 0.149 0.143 0.149 - - 0 0 - 0.149 0.143 0.149 - - 0 - -0.67%
2026-09-02 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - -1.96%
2026-09-01 0 0.153 0.151 0.153 0.143 0.155 14,800 2,158 0.1458 0.153 0.151 0.153 0.143 0.155 14,800 0.1458 -1.29%
2026-08-31 0 0.155 0.151 0.156 - - 0 0 - 0.155 0.151 0.156 - - 0 - 0.00%
2026-08-28 0 0.155 0.148 0.156 0.147 0.152 27,000 4,027 0.1491 0.155 0.148 0.156 0.147 0.152 27,000 0.1491 -0.64%
2026-08-27 0 0.156 0.152 0.156 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
2026-08-26 0 0.156 0.156 0.157 0.140 0.157 102,000 14,987 0.1469 0.156 0.156 0.157 0.140 0.157 102,000 0.1469 -0.64%
2026-08-25 0 0.157 0.151 0.158 - - 0 0 - 0.157 0.151 0.158 - - 0 - 1.95%
2026-08-24 0 0.154 0.152 0.154 - - 0 0 - 0.154 0.152 0.154 - - 0 - -2.53%
2026-08-21 0 0.158 0.154 0.159 - - 0 0 - 0.158 0.154 0.159 - - 0 - 0.00%
2026-08-20 0 0.158 0.154 0.158 - - 0 0 - 0.158 0.154 0.158 - - 0 - -0.63%
2026-08-19 0 0.159 0.157 0.159 0.150 0.160 218,000 34,155 0.1567 0.159 0.157 0.159 0.150 0.160 218,000 0.1567 0.63%
2026-08-18 0 0.158 0.153 0.158 - - 0 0 - 0.158 0.153 0.158 - - 0 - 0.00%
2026-08-17 0 0.158 0.153 0.159 - - 0 0 - 0.158 0.153 0.159 - - 0 - 0.00%
2026-08-14 0 0.158 0.153 0.159 - - 0 0 - 0.158 0.153 0.159 - - 0 - 1.28%
2026-08-13 0 0.156 0.153 0.156 0.150 0.158 16,400 2,481 0.1513 0.156 0.153 0.156 0.150 0.158 16,400 0.1513 -1.89%
2026-08-12 0 0.159 0.153 0.159 - - 0 0 - 0.159 0.153 0.159 - - 0 - -0.63%
2026-08-11 0 0.160 0.154 0.160 0.150 0.161 53,120 8,423 0.1586 0.160 0.154 0.160 0.150 0.161 53,120 0.1586 1.27%
2026-08-10 0 0.158 0.155 0.159 0.153 0.158 47,000 7,241 0.1541 0.158 0.155 0.159 0.153 0.158 47,000 0.1541 1.28%
2026-08-07 0 0.156 0.152 0.156 - - 0 0 - 0.156 0.152 0.156 - - 0 - -0.64%
2026-08-06 0 0.157 0.152 0.157 - - 0 0 - 0.157 0.152 0.157 - - 0 - -1.87%
2026-08-05 0 0.160 0.158 0.160 0.150 0.160 49,936 7,841 0.1570 0.160 0.158 0.160 0.150 0.160 49,936 0.1570 1.91%
2026-08-04 0 0.157 0.154 0.158 - - 0 0 - 0.157 0.154 0.158 - - 0 - 0.00%
2026-08-03 0 0.157 0.153 0.158 - - 0 0 - 0.157 0.153 0.158 - - 0 - 0.00%
2026-07-31 0 0.157 0.157 0.158 - - 0 0 - 0.157 0.157 0.158 - - 0 - 1.29%
2026-07-30 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - -1.90%
2026-07-29 0 0.158 0.155 0.160 - - 0 0 - 0.158 0.155 0.160 - - 0 - 1.94%
2026-07-28 0 0.155 0.155 0.157 - - 0 0 - 0.155 0.155 0.157 - - 0 - 1.97%
2026-07-27 0 0.152 0.149 0.152 - - 0 0 - 0.152 0.149 0.152 - - 0 - -1.94%
2026-07-24 0 0.155 0.152 0.157 - - 0 0 - 0.155 0.152 0.157 - - 0 - 0.00%
2026-07-23 0 0.155 0.154 0.157 - - 0 0 - 0.155 0.154 0.157 - - 0 - 0.00%
2026-07-22 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2026-07-21 0 0.155 0.153 0.159 - - 0 0 - 0.155 0.153 0.159 - - 0 - 0.00%
2026-07-20 0 0.155 0.153 0.160 - - 0 0 - 0.155 0.153 0.160 - - 0 - 0.00%
2026-07-17 0 0.155 0.148 0.155 - - 0 0 - 0.155 0.148 0.155 - - 0 - -1.90%
2026-07-16 0 0.158 0.155 0.160 - - 0 0 - 0.158 0.155 0.160 - - 0 - 0.00%
2026-07-15 0 0.158 0.152 0.158 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2026-07-14 0 0.158 0.150 0.158 0.147 0.160 4,000 613 0.1533 0.158 0.150 0.158 0.147 0.160 4,000 0.1533 1.94%
2026-07-13 0 0.155 0.138 0.155 - - 0 0 - 0.155 0.138 0.155 - - 0 - -1.27%
2026-07-10 0 0.157 0.155 0.161 - - 0 0 - 0.157 0.155 0.161 - - 0 - 0.00%
2026-07-09 0 0.157 0.138 0.161 - - 0 0 - 0.157 0.138 0.161 - - 0 - 0.00%
2026-07-08 0 0.157 0.153 0.157 - - 0 0 - 0.157 0.153 0.157 - - 0 - 0.00%
2026-07-07 0 0.157 0.148 0.158 0.148 0.157 9,210 1,382 0.1501 0.157 0.148 0.158 0.148 0.157 9,210 0.1501 2.61%
2026-07-06 0 0.153 0.148 0.154 - - 0 0 - 0.153 0.148 0.154 - - 0 - 0.00%
2026-07-03 0 0.153 0.147 0.154 0.139 0.153 1,444,000 200,760 0.1390 0.153 0.147 0.154 0.139 0.153 1,444,000 0.1390 -0.65%
2026-07-02 0 0.154 0.143 0.154 - - 0 0 - 0.154 0.143 0.154 - - 0 - 0.00%
2026-06-30 0 0.154 0.146 0.154 - - 0 0 - 0.154 0.146 0.154 - - 0 - -1.28%
2026-06-29 0 0.156 0.148 0.156 - - 0 0 - 0.156 0.148 0.156 - - 0 - -1.89%
2026-06-26 0 0.159 0.142 0.159 - - 0 0 - 0.159 0.142 0.159 - - 0 - 0.00%
2026-06-25 0 0.159 0.146 0.159 - - 0 0 - 0.159 0.146 0.159 - - 0 - 0.00%
2026-06-24 0 0.159 0.158 0.159 0.147 0.159 12,000 1,871 0.1559 0.159 0.158 0.159 0.147 0.159 12,000 0.1559 1.92%
2026-06-23 0 0.156 0.148 0.156 - - 0 0 - 0.156 0.148 0.156 - - 0 - -3.11%
2026-06-22 0 0.161 0.146 0.161 - - 0 0 - 0.161 0.146 0.161 - - 0 - -0.62%
2026-06-18 0 0.162 0.152 0.163 0.136 0.162 1,013,026 138,064 0.1363 0.162 0.152 0.163 0.136 0.162 1,013,026 0.1363 5.88%
2026-06-17 0 0.153 0.151 0.153 0.149 0.161 191,000 30,300 0.1586 0.153 0.151 0.153 0.149 0.161 191,000 0.1586 -6.71%
2026-06-16 0 0.164 0.161 0.164 0.161 0.165 8,000 1,298 0.1623 0.164 0.161 0.164 0.161 0.165 8,000 0.1623 0.00%
2026-06-15 0 0.164 0.164 0.165 0.161 0.165 304,000 48,996 0.1612 0.164 0.164 0.165 0.161 0.165 304,000 0.1612 -0.61%
2026-06-12 0 0.165 0.165 0.166 0.165 0.166 16,000 2,645 0.1653 0.165 0.165 0.166 0.165 0.166 16,000 0.1653 -2.37%
2026-06-11 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - -0.59%
2026-06-10 0 0.170 0.166 0.171 - - 0 0 - 0.170 0.166 0.171 - - 0 - 0.00%
2026-06-09 0 0.170 0.166 0.171 - - 0 0 - 0.170 0.166 0.171 - - 0 - 0.00%
2026-06-08 0 0.170 0.166 0.170 - - 0 0 - 0.170 0.166 0.170 - - 0 - -1.73%
2026-06-05 0 0.173 0.166 0.174 - - 0 0 - 0.173 0.166 0.174 - - 0 - 1.76%
2026-06-04 0 0.170 0.166 0.170 - - 260 41 0.1577 0.170 0.166 0.170 - - 260 0.1577 -1.73%
2026-06-03 0 0.173 0.170 0.173 - - 442 71 0.1606 0.173 0.170 0.173 - - 442 0.1606 -0.57%
2026-06-02 0 0.174 0.174 0.175 0.166 0.172 21,000 3,492 0.1663 0.174 0.174 0.175 0.166 0.172 21,000 0.1663 -1.69%
2026-06-01 0 0.177 0.172 0.177 0.165 0.177 146,000 24,386 0.1670 0.177 0.172 0.177 0.165 0.177 146,000 0.1670 1.14%
2026-05-29 0 0.175 0.172 0.177 - - 0 0 - 0.175 0.172 0.177 - - 0 - 0.00%
2026-05-28 0 0.175 0.175 0.176 0.171 0.171 3,000 513 0.1710 0.175 0.175 0.176 0.171 0.171 3,000 0.1710 -1.69%
2026-05-27 0 0.178 0.178 0.180 - - 0 0 - 0.178 0.178 0.180 - - 0 - 2.89%
2026-05-26 0 0.173 0.169 0.173 - - 0 0 - 0.173 0.169 0.173 - - 0 - -2.26%
2026-05-22 0 0.177 0.171 0.177 - - 0 0 - 0.177 0.171 0.177 - - 0 - 0.00%
2026-05-21 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2026-05-20 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2026-05-19 0 0.177 0.171 0.178 - - 0 0 - 0.177 0.171 0.178 - - 0 - 0.00%
2026-05-18 0 0.177 0.172 0.177 - - 0 0 - 0.177 0.172 0.177 - - 0 - -1.12%
2026-05-15 0 0.179 0.171 0.180 - - 0 0 - 0.179 0.171 0.180 - - 0 - 0.00%
2026-05-14 0 0.179 0.179 0.180 0.170 0.177 471,780 81,850 0.1735 0.179 0.179 0.180 0.170 0.177 471,780 0.1735 -0.56%
2026-05-13 0 0.180 0.178 0.180 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
2026-05-12 0 0.180 0.178 0.180 0.177 0.180 170,000 30,287 0.1782 0.180 0.178 0.180 0.177 0.180 170,000 0.1782 1.69%
2026-05-11 0 0.177 0.177 0.179 0.177 0.177 11,000 1,947 0.1770 0.177 0.177 0.179 0.177 0.177 11,000 0.1770 0.00%
2026-05-08 0 0.177 0.176 0.179 - - 0 0 - 0.177 0.176 0.179 - - 0 - 0.00%
2026-05-07 0 0.177 0.177 0.179 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
2026-05-06 0 0.177 0.176 0.177 0.176 0.179 39,000 6,950 0.1782 0.177 0.176 0.177 0.176 0.179 39,000 0.1782 0.00%
2026-05-05 0 0.177 0.175 0.177 0.175 0.178 23,000 4,032 0.1753 0.177 0.175 0.177 0.175 0.178 23,000 0.1753 0.57%
2026-05-04 0 0.176 0.175 0.178 - - 0 0 - 0.176 0.175 0.178 - - 0 - 0.00%
2026-04-30 0 0.176 0.173 0.176 - - 0 0 - 0.176 0.173 0.176 - - 0 - -1.68%
2026-04-29 0 0.179 0.179 0.180 0.173 0.173 24,000 4,152 0.1730 0.179 0.179 0.180 0.173 0.173 24,000 0.1730 0.56%
2026-04-28 0 0.178 0.170 0.179 0.173 0.173 140,600 23,924 0.1702 0.178 0.170 0.179 0.173 0.173 140,600 0.1702 -1.11%
2026-04-27 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2026-04-24 0 0.180 0.178 0.180 0.174 0.180 96,000 17,098 0.1781 0.180 0.178 0.180 0.174 0.180 96,000 0.1781 0.00%
2026-04-23 0 0.180 0.173 0.180 0.173 0.180 20,000 3,536 0.1768 0.180 0.173 0.180 0.173 0.180 20,000 0.1768 2.86%
2026-04-22 0 0.175 0.173 0.175 0.170 0.175 38,000 6,558 0.1726 0.175 0.173 0.175 0.170 0.175 38,000 0.1726 2.34%
2026-04-21 0 0.171 0.169 0.171 0.170 0.173 72,000 12,450 0.1729 0.171 0.169 0.171 0.170 0.173 72,000 0.1729 -1.16%
2026-04-20 0 0.173 0.169 0.178 - - 0 0 - 0.173 0.169 0.178 - - 0 - 0.00%
2026-04-17 0 0.173 0.168 0.176 - - 0 0 - 0.173 0.168 0.176 - - 0 - 0.00%
2026-04-16 0 0.173 0.168 0.173 - - 260 41 0.1577 0.173 0.168 0.173 - - 260 0.1577 0.00%
2026-04-15 0 0.173 0.168 0.173 - - 0 0 - 0.173 0.168 0.173 - - 0 - 0.00%
2026-04-14 0 0.173 0.171 0.173 0.169 0.173 281,000 48,372 0.1721 0.173 0.171 0.173 0.169 0.173 281,000 0.1721 2.37%
2026-04-13 0 0.169 0.162 0.170 - - 0 0 - 0.169 0.162 0.170 - - 0 - 0.00%
2026-04-10 0 0.169 0.166 0.173 - - 0 0 - 0.169 0.166 0.173 - - 0 - 0.00%
2026-04-09 0 0.169 0.167 0.169 - - 0 0 - 0.169 0.167 0.169 - - 0 - -1.74%
2026-04-08 0 0.172 0.170 0.173 0.172 0.173 46,000 7,944 0.1727 0.172 0.170 0.173 0.172 0.173 46,000 0.1727 4.24%
2026-04-02 0 0.165 0.161 0.168 - - 0 0 - 0.165 0.161 0.168 - - 0 - 0.00%
2026-04-01 0 0.165 0.161 0.168 - - 0 0 - 0.165 0.161 0.168 - - 0 - 0.00%
2026-03-31 0 0.165 0.161 0.168 - - 0 0 - 0.165 0.161 0.168 - - 0 - 0.00%
2026-03-30 0 0.165 0.165 0.168 0.160 0.160 2,520 400 0.1587 0.165 0.165 0.168 0.160 0.160 2,520 0.1587 0.00%
2026-03-27 0 0.165 0.162 0.165 0.162 0.165 120,000 19,449 0.1621 0.165 0.162 0.165 0.162 0.165 120,000 0.1621 0.00%
2026-03-26 0 0.165 0.163 0.169 - - 0 0 - 0.165 0.163 0.169 - - 0 - 0.00%
2026-03-25 0 0.165 0.163 0.168 - - 0 0 - 0.165 0.163 0.168 - - 0 - 0.00%
2026-03-24 0 0.165 0.165 0.170 0.162 0.164 2,000 326 0.1630 0.165 0.165 0.170 0.162 0.164 2,000 0.1630 2.48%
2026-03-23 0 0.161 0.153 0.161 0.153 0.165 130,000 20,963 0.1613 0.161 0.153 0.161 0.153 0.165 130,000 0.1613 -6.40%
2026-03-20 0 0.172 0.168 0.172 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2026-03-19 0 0.172 0.166 0.172 - - 0 0 - 0.172 0.166 0.172 - - 0 - 0.00%
2026-03-18 0 0.172 0.168 0.173 0.168 0.174 38,000 6,455 0.1699 0.172 0.168 0.173 0.168 0.174 38,000 0.1699 0.00%
2026-03-17 0 0.172 0.168 0.172 0.168 0.172 26,820 4,545 0.1695 0.172 0.168 0.172 0.168 0.172 26,820 0.1695 0.58%
2026-03-16 0 0.171 0.171 0.173 0.171 0.171 40,000 6,840 0.1710 0.171 0.171 0.173 0.171 0.171 40,000 0.1710 -1.16%
2026-03-13 0 0.173 0.171 0.173 - - 0 0 - 0.173 0.171 0.173 - - 0 - 0.00%
2026-03-12 0 0.173 0.172 0.173 - - 0 0 - 0.173 0.172 0.173 - - 0 - 0.00%
2026-03-11 0 0.173 0.172 0.173 0.171 0.175 64,000 10,959 0.1712 0.173 0.172 0.173 0.171 0.175 64,000 0.1712 -1.14%
2026-03-10 0 0.175 0.175 0.176 0.173 0.176 2,000 349 0.1745 0.175 0.175 0.176 0.173 0.176 2,000 0.1745 -1.13%
2026-03-09 0 0.177 0.176 0.177 0.170 0.177 3,430 587 0.1711 0.177 0.176 0.177 0.170 0.177 3,430 0.1711 1.72%
2026-03-06 0 0.174 0.173 0.177 - - 0 0 - 0.174 0.173 0.177 - - 0 - 0.00%
2026-03-05 0 0.174 0.174 0.176 0.170 0.174 10,000 1,704 0.1704 0.174 0.174 0.176 0.170 0.174 10,000 0.1704 0.00%
2026-03-04 0 0.174 0.169 0.174 0.173 0.175 182,000 31,774 0.1746 0.174 0.169 0.174 0.173 0.175 182,000 0.1746 -0.57%
2026-03-03 0 0.175 0.173 0.175 - - 0 0 - 0.175 0.173 0.175 - - 0 - 0.00%
2026-03-02 0 0.175 0.174 0.175 0.173 0.175 4,544 781 0.1719 0.175 0.174 0.175 0.173 0.175 4,544 0.1719 -0.57%
2026-02-27 0 0.176 0.173 0.176 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2026-02-26 0 0.176 0.173 0.176 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2026-02-25 0 0.176 0.174 0.177 0.172 0.177 3,520 609 0.1730 0.176 0.174 0.177 0.172 0.177 3,520 0.1730 -1.12%
2026-02-24 0 0.178 0.174 0.178 0.176 0.178 10,000 1,762 0.1762 0.178 0.174 0.178 0.176 0.178 10,000 0.1762 0.00%
2026-02-23 0 0.178 0.176 0.178 0.169 0.178 36,000 6,213 0.1726 0.178 0.176 0.178 0.169 0.178 36,000 0.1726 2.30%
2026-02-20 0 0.174 0.168 0.180 - - 0 0 - 0.174 0.168 0.180 - - 0 - 0.00%
2026-02-16 0 0.174 0.168 0.175 - - 0 0 - 0.174 0.168 0.175 - - 0 - 0.00%
2026-02-13 0 0.174 0.170 0.174 - - 0 0 - 0.174 0.170 0.174 - - 0 - -0.57%
2026-02-12 0 0.175 0.175 0.176 0.168 0.170 61,000 10,288 0.1687 0.175 0.175 0.176 0.168 0.170 61,000 0.1687 0.00%
2026-02-11 0 0.175 0.172 0.177 - - 0 0 - 0.175 0.172 0.177 - - 0 - 0.00%
2026-02-10 0 0.175 0.170 0.176 - - 0 0 - 0.175 0.170 0.176 - - 0 - 0.00%
2026-02-09 0 0.175 0.175 0.176 0.170 0.170 1,690 279 0.1651 0.175 0.175 0.176 0.170 0.170 1,690 0.1651 0.00%
2026-02-06 0 0.175 0.173 0.178 - - 0 0 - 0.175 0.173 0.178 - - 0 - 0.00%
2026-02-05 0 0.175 0.170 0.175 0.171 0.175 195,000 33,349 0.1710 0.175 0.170 0.175 0.171 0.175 195,000 0.1710 0.00%
2026-02-04 0 0.175 0.172 0.175 0.175 0.180 260,000 46,210 0.1777 0.175 0.172 0.175 0.175 0.180 260,000 0.1777 0.00%
2026-02-03 0 0.175 0.170 0.175 0.170 0.175 492,350 83,790 0.1702 0.175 0.170 0.175 0.170 0.175 492,350 0.1702 -1.69%
2026-02-02 0 0.178 0.171 0.178 - - 0 0 - 0.178 0.171 0.178 - - 0 - -2.20%
2026-01-30 0 0.182 0.182 0.190 0.171 0.180 7,000 1,251 0.1787 0.182 0.182 0.190 0.171 0.180 7,000 0.1787 0.00%
2026-01-29 0 0.182 0.180 0.183 0.180 0.184 126,000 23,168 0.1839 0.182 0.180 0.183 0.180 0.184 126,000 0.1839 -1.62%
2026-01-28 0 0.185 0.185 0.188 0.185 0.185 5,000 925 0.1850 0.185 0.185 0.188 0.185 0.185 5,000 0.1850 1.09%
2026-01-27 0 0.183 0.180 0.182 0.183 0.183 1,000 183 0.1830 0.183 0.180 0.182 0.183 0.183 1,000 0.1830 1.67%
2026-01-26 0 0.180 0.180 0.190 0.171 0.179 7,000 1,237 0.1767 0.180 0.180 0.190 0.171 0.179 7,000 0.1767 1.12%
2026-01-23 0 0.178 0.173 0.178 - - 0 0 - 0.178 0.173 0.178 - - 0 - 0.00%
2026-01-22 0 0.178 0.175 0.178 - - 0 0 - 0.178 0.175 0.178 - - 0 - -0.56%
2026-01-21 0 0.179 0.174 0.179 - - 0 0 - 0.179 0.174 0.179 - - 0 - 0.00%
2026-01-20 0 0.179 0.175 0.180 - - 0 0 - 0.179 0.175 0.180 - - 0 - 0.00%
2026-01-19 0 0.179 0.175 0.179 - - 0 0 - 0.179 0.175 0.179 - - 0 - 0.00%
2026-01-16 0 0.179 0.176 0.180 - - 0 0 - 0.179 0.176 0.180 - - 0 - 0.00%
2026-01-15 0 0.179 0.176 0.180 - - 0 0 - 0.179 0.176 0.180 - - 0 - 0.00%
2026-01-14 0 0.179 0.179 0.180 0.170 0.176 48,312 8,284 0.1715 0.179 0.179 0.180 0.170 0.176 48,312 0.1715 -0.56%
2026-01-13 0 0.180 0.180 0.181 0.177 0.181 17,000 3,031 0.1783 0.180 0.180 0.181 0.177 0.181 17,000 0.1783 1.69%
2026-01-12 0 0.177 0.177 0.180 0.177 0.180 102,000 18,354 0.1799 0.177 0.177 0.180 0.177 0.180 102,000 0.1799 1.14%
2026-01-09 0 0.175 0.167 0.175 0.170 0.175 347,000 58,995 0.1700 0.175 0.167 0.175 0.170 0.175 347,000 0.1700 2.94%
2026-01-08 0 0.170 0.167 0.170 - - 0 0 - 0.170 0.167 0.170 - - 0 - 0.00%
2026-01-07 0 0.170 0.168 0.170 0.167 0.178 74,000 12,634 0.1707 0.170 0.168 0.170 0.167 0.178 74,000 0.1707 -5.56%
2026-01-06 0 0.180 0.178 0.180 0.176 0.180 19,000 3,412 0.1796 0.180 0.178 0.180 0.176 0.180 19,000 0.1796 -2.17%
2026-01-05 0 0.184 0.178 0.188 - - 0 0 - 0.184 0.178 0.188 - - 0 - 0.00%
2026-01-02 0 0.184 0.184 0.187 0.184 0.184 167,000 30,728 0.1840 0.184 0.184 0.187 0.184 0.184 167,000 0.1840 2.22%
2025-12-31 0 0.180 0.176 0.180 0.176 0.180 17,710 3,115 0.1759 0.180 0.176 0.180 0.176 0.180 17,710 0.1759 0.00%
2025-12-30 0 0.180 0.176 0.180 0.176 0.187 160,000 29,015 0.1813 0.180 0.176 0.180 0.176 0.187 160,000 0.1813 -9.09%
2025-12-29 0 0.198 0.190 0.199 0.194 0.194 6,780 1,303 0.1922 0.198 0.190 0.199 0.194 0.194 6,780 0.1922 -1.00%
2025-12-24 0 0.200 0.182 0.200 0.180 0.200 223,642 40,786 0.1824 0.200 0.182 0.200 0.180 0.200 223,642 0.1824 -2.44%
2025-12-23 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2025-12-22 0 0.205 0.200 0.208 - - 0 0 - 0.205 0.200 0.208 - - 0 - 0.00%
2025-12-19 0 0.205 0.199 0.210 - - 0 0 - 0.205 0.199 0.210 - - 0 - 0.00%
2025-12-18 0 0.205 0.199 0.208 - - 0 0 - 0.205 0.199 0.208 - - 0 - 0.00%
2025-12-17 0 0.205 0.198 0.209 - - 0 0 - 0.205 0.198 0.209 - - 0 - 0.00%
2025-12-16 0 0.205 0.198 0.209 - - 0 0 - 0.205 0.198 0.209 - - 0 - 0.00%
2025-12-15 0 0.205 0.205 0.207 0.185 0.203 12,000 2,318 0.1932 0.205 0.205 0.207 0.185 0.203 12,000 0.1932 -1.44%
2025-12-12 0 0.208 0.205 0.210 - - 0 0 - 0.208 0.205 0.210 - - 0 - 0.00%
2025-12-11 0 0.208 0.208 0.209 0.203 0.203 3,780 738 0.1952 0.208 0.208 0.209 0.203 0.203 3,780 0.1952 -0.48%
2025-12-10 0 0.209 0.202 0.209 - - 0 0 - 0.209 0.202 0.209 - - 0 - -0.48%
2025-12-09 0 0.210 0.202 0.210 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2025-12-08 0 0.210 0.198 0.210 - - 0 0 - 0.210 0.198 0.210 - - 0 - 0.00%
2025-12-05 0 0.210 0.205 0.210 - - 264 48 0.1818 0.210 0.205 0.210 - - 264 0.1818 0.00%
2025-12-04 0 0.210 0.195 0.210 0.198 0.210 132,844 26,819 0.2019 0.210 0.195 0.210 0.198 0.210 132,844 0.2019 5.00%
2025-12-03 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2025-12-02 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2025-12-01 0 0.200 0.194 0.200 - - 0 0 - 0.200 0.194 0.200 - - 0 - -2.91%
2025-11-28 0 0.206 0.200 0.208 - - 0 0 - 0.206 0.200 0.208 - - 0 - 0.00%
2025-11-27 0 0.206 0.201 0.208 - - 0 0 - 0.206 0.201 0.208 - - 0 - 0.00%
2025-11-26 0 0.206 0.200 0.206 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2025-11-25 0 0.206 0.200 0.207 - - 0 0 - 0.206 0.200 0.207 - - 0 - 1.48%
2025-11-24 0 0.203 0.201 0.205 0.200 0.203 1,102,000 220,403 0.2000 0.203 0.201 0.205 0.200 0.203 1,102,000 0.2000 -1.93%
2025-11-21 0 0.207 0.196 0.210 - - 0 0 - 0.207 0.196 0.210 - - 0 - 0.00%
2025-11-20 0 0.207 0.202 0.210 - - 0 0 - 0.207 0.202 0.210 - - 0 - 0.00%
2025-11-19 0 0.207 0.186 0.210 - - 0 0 - 0.207 0.186 0.210 - - 0 - 0.00%
2025-11-18 0 0.207 0.201 0.210 0.186 0.203 6,195 1,204 0.1944 0.207 0.201 0.210 0.186 0.203 6,195 0.1944 -1.90%
2025-11-17 0 0.211 0.206 0.214 - - 0 0 - 0.211 0.206 0.214 - - 0 - 0.00%
2025-11-14 0 0.211 0.194 0.211 0.200 0.211 80,000 16,781 0.2098 0.211 0.194 0.211 0.200 0.211 80,000 0.2098 5.50%
2025-11-13 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2025-11-12 0 0.200 0.200 0.206 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.50%
2025-11-11 0 0.199 0.199 0.205 - - 0 0 - 0.199 0.199 0.205 - - 0 - 0.00%
2025-11-10 0 0.199 0.199 0.203 0.195 0.199 5,173 1,005 0.1943 0.199 0.199 0.203 0.195 0.199 5,173 0.1943 -0.50%
2025-11-07 0 0.200 0.200 0.202 0.181 0.200 107,000 21,101 0.1972 0.200 0.200 0.202 0.181 0.200 107,000 0.1972 4.17%
2025-11-06 0 0.192 0.192 0.196 0.192 0.192 6,000 1,152 0.1920 0.192 0.192 0.196 0.192 0.192 6,000 0.1920 -2.04%
2025-11-05 0 0.196 0.191 0.196 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2025-11-04 0 0.196 0.190 0.196 - - 0 0 - 0.196 0.190 0.196 - - 0 - 0.00%
2025-11-03 0 0.196 0.191 0.196 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2025-10-31 0 0.196 0.192 0.196 - - 390 70 0.1795 0.196 0.192 0.196 - - 390 0.1795 0.00%
2025-10-30 0 0.196 0.194 0.196 0.190 0.196 6,000 1,170 0.1950 0.196 0.194 0.196 0.190 0.196 6,000 0.1950 -1.01%
2025-10-28 0 0.198 0.190 0.198 0.198 0.198 40,000 7,920 0.1980 0.198 0.190 0.198 0.198 0.198 40,000 0.1980 0.00%
2025-10-27 0 0.198 0.192 0.199 0.185 0.199 306,000 58,368 0.1907 0.198 0.192 0.199 0.185 0.199 306,000 0.1907 -1.00%
2025-10-24 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2025-10-23 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - -0.50%
2025-10-22 0 0.201 0.196 0.205 - - 0 0 - 0.201 0.196 0.205 - - 0 - 0.00%
2025-10-21 0 0.201 0.201 0.206 - - 0 0 - 0.201 0.201 0.206 - - 0 - 1.01%
2025-10-20 0 0.199 0.199 0.201 0.193 0.197 2,660 512 0.1925 0.199 0.199 0.201 0.193 0.197 2,660 0.1925 0.51%
2025-10-17 0 0.198 0.188 0.200 - - 0 0 - 0.198 0.188 0.200 - - 0 - 0.00%
2025-10-16 0 0.198 0.190 0.218 0.188 0.198 117,240 23,152 0.1975 0.198 0.190 0.218 0.188 0.198 117,240 0.1975 -1.00%
2025-10-15 0 0.200 0.192 0.200 0.198 0.198 9,000 1,784 0.1982 0.200 0.192 0.200 0.198 0.198 9,000 0.1982 0.00%
2025-10-14 0 0.200 0.192 0.203 - - 383 72 0.1880 0.200 0.192 0.203 - - 383 0.1880 0.00%
2025-10-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-10-10 0 0.200 0.193 0.204 - - 0 0 - 0.200 0.193 0.204 - - 0 - 0.00%
2025-10-09 0 0.200 0.200 0.202 0.197 0.202 41,000 8,277 0.2019 0.200 0.200 0.202 0.197 0.202 41,000 0.2019 0.50%
2025-10-08 0 0.199 0.199 0.201 - - 0 0 - 0.199 0.199 0.201 - - 0 - 0.00%
2025-10-06 0 0.199 0.199 0.203 0.189 0.190 56,000 10,634 0.1899 0.199 0.199 0.203 0.189 0.190 56,000 0.1899 -3.40%
2025-10-03 0 0.206 0.203 0.206 0.204 0.206 7,000 1,430 0.2043 0.206 0.203 0.206 0.204 0.206 7,000 0.2043 0.00%
2025-10-02 0 0.206 0.201 0.206 0.195 0.206 17,000 3,342 0.1966 0.206 0.201 0.206 0.195 0.206 17,000 0.1966 0.49%
2025-09-30 0 0.205 0.196 0.205 0.200 0.205 100,000 20,035 0.2004 0.205 0.196 0.205 0.200 0.205 100,000 0.2004 2.50%
2025-09-29 0 0.200 0.196 0.203 - - 0 0 - 0.200 0.196 0.203 - - 0 - 0.00%
2025-09-26 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - -0.99%
2025-09-25 0 0.202 0.193 0.202 0.201 0.202 64,000 12,918 0.2018 0.202 0.193 0.202 0.201 0.202 64,000 0.2018 0.50%
2025-09-24 0 0.201 0.196 0.201 - - 0 0 - 0.201 0.196 0.201 - - 0 - 0.00%
2025-09-23 0 0.201 0.195 0.201 - - 0 0 - 0.201 0.195 0.201 - - 0 - -0.50%
2025-09-22 0 0.202 0.200 0.202 0.200 0.202 239,000 48,050 0.2010 0.202 0.200 0.202 0.200 0.202 239,000 0.2010 0.00%
2025-09-19 0 0.202 0.195 0.202 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2025-09-18 0 0.202 0.195 0.202 0.190 0.202 121,133 23,541 0.1943 0.202 0.195 0.202 0.190 0.202 121,133 0.1943 1.00%
2025-09-17 0 0.200 0.187 0.200 0.186 0.200 197,000 38,429 0.1951 0.200 0.187 0.200 0.186 0.200 197,000 0.1951 5.26%
2025-09-16 0 0.190 0.186 0.193 - - 0 0 - 0.190 0.186 0.193 - - 0 - 0.00%
2025-09-15 0 0.190 0.180 0.195 0.174 0.190 303,000 57,168 0.1887 0.190 0.180 0.195 0.174 0.190 303,000 0.1887 1.06%
2025-09-12 0 0.188 0.165 0.188 0.170 0.200 163,000 28,194 0.1730 0.188 0.165 0.188 0.170 0.200 163,000 0.1730 12.57%
2025-09-11 0 0.167 0.158 0.167 - - 0 0 - 0.167 0.158 0.167 - - 0 - 0.00%
2025-09-10 0 0.167 0.164 0.169 - - 0 0 - 0.167 0.164 0.169 - - 0 - 0.00%
2025-09-09 0 0.167 0.165 0.170 - - 0 0 - 0.167 0.165 0.170 - - 0 - 0.00%
2025-09-08 0 0.167 0.163 0.167 - - 0 0 - 0.167 0.163 0.167 - - 0 - -0.60%
2025-09-05 0 0.168 0.165 0.168 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2025-09-04 0 0.168 0.162 0.167 0.162 0.168 225,001 37,534 0.1668 0.168 0.162 0.167 0.162 0.168 225,001 0.1668 1.20%
2025-09-03 0 0.166 0.165 0.167 0.165 0.167 645,000 106,827 0.1656 0.166 0.165 0.167 0.165 0.167 645,000 0.1656 1.22%
2025-09-02 0 0.164 0.158 0.164 - - 0 0 - 0.164 0.158 0.164 - - 0 - 0.00%
2025-09-01 0 0.164 0.162 0.167 0.164 0.164 5,000 820 0.1640 0.164 0.162 0.167 0.164 0.164 5,000 0.1640 -0.61%
2025-08-29 0 0.165 0.162 0.165 0.157 0.165 246,000 39,094 0.1589 0.165 0.162 0.165 0.157 0.165 246,000 0.1589 1.85%
2025-08-28 0 0.162 0.162 0.165 0.160 0.160 6,000 960 0.1600 0.162 0.162 0.165 0.160 0.160 6,000 0.1600 0.00%
2025-08-27 0 0.162 0.162 0.165 0.158 0.162 11,000 1,770 0.1609 0.162 0.162 0.165 0.158 0.162 11,000 0.1609 -1.82%
2025-08-26 0 0.165 0.162 0.165 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
2025-08-25 0 0.165 0.165 0.167 0.164 0.164 5,000 820 0.1640 0.165 0.165 0.167 0.164 0.164 5,000 0.1640 0.61%
2025-08-22 0 0.164 0.161 0.165 - - 260 40 0.1538 0.164 0.161 0.165 - - 260 0.1538 0.00%
2025-08-21 0 0.164 0.163 0.165 - - 0 0 - 0.164 0.163 0.165 - - 0 - 0.00%
2025-08-20 0 0.164 0.162 0.166 - - 0 0 - 0.164 0.162 0.166 - - 0 - 0.00%
2025-08-19 0 0.164 0.163 0.166 - - 0 0 - 0.164 0.163 0.166 - - 0 - 0.00%
2025-08-18 0 0.164 0.162 0.164 0.164 0.166 442,000 72,544 0.1641 0.164 0.162 0.164 0.164 0.166 442,000 0.1641 0.00%
2025-08-15 0 0.164 0.162 0.167 - - 0 0 - 0.164 0.162 0.167 - - 0 - 0.00%
2025-08-14 0 0.164 0.163 0.167 - - 0 0 - 0.164 0.163 0.167 - - 0 - 0.00%
2025-08-13 0 0.164 0.164 0.167 0.164 0.167 11,640 1,927 0.1655 0.164 0.164 0.167 0.164 0.167 11,640 0.1655 -1.20%
2025-08-12 0 0.166 0.164 0.167 - - 0 0 - 0.166 0.164 0.167 - - 0 - 0.00%
2025-08-11 0 0.166 0.165 0.168 - - 0 0 - 0.166 0.165 0.168 - - 0 - 0.00%
2025-08-08 0 0.166 0.164 0.169 - - 0 0 - 0.166 0.164 0.169 - - 0 - 0.00%
2025-08-07 0 0.166 0.166 0.168 0.166 0.166 3,000 498 0.1660 0.166 0.166 0.168 0.166 0.166 3,000 0.1660 0.00%
2025-08-06 0 0.166 0.165 0.169 - - 0 0 - 0.166 0.165 0.169 - - 0 - 1.22%
2025-08-05 0 0.164 0.164 0.165 0.164 0.165 188,780 30,993 0.1642 0.164 0.164 0.165 0.164 0.165 188,780 0.1642 -1.20%
2025-08-04 0 0.166 0.165 0.170 - - 0 0 - 0.166 0.165 0.170 - - 0 - 0.00%
2025-08-01 0 0.166 0.166 0.168 0.165 0.166 12,000 1,988 0.1657 0.166 0.166 0.168 0.165 0.166 12,000 0.1657 -2.35%
2025-07-31 0 0.170 0.165 0.170 0.166 0.170 200,000 33,862 0.1693 0.170 0.165 0.170 0.166 0.170 200,000 0.1693 1.80%
2025-07-30 0 0.167 0.164 0.167 0.167 0.167 2,000 334 0.1670 0.167 0.164 0.167 0.167 0.167 2,000 0.1670 1.21%
2025-07-29 0 0.165 0.165 0.170 - - 0 0 - 0.165 0.165 0.170 - - 0 - 0.00%
2025-07-28 0 0.165 0.165 0.168 - - 0 0 - 0.165 0.165 0.168 - - 0 - 0.00%
2025-07-25 0 0.165 0.165 0.168 0.165 0.165 2,650 434 0.1638 0.165 0.165 0.168 0.165 0.165 2,650 0.1638 -0.60%
2025-07-24 0 0.166 0.165 0.168 - - 0 0 - 0.166 0.165 0.168 - - 0 - 0.61%
2025-07-23 0 0.165 0.165 0.168 0.163 0.168 62,430 10,474 0.1678 0.165 0.165 0.168 0.163 0.168 62,430 0.1678 -2.37%
2025-07-22 0 0.169 0.169 0.172 - - 0 0 - 0.169 0.169 0.172 - - 0 - 0.00%
2025-07-21 0 0.169 0.169 0.170 0.156 0.170 38,000 6,124 0.1612 0.169 0.169 0.170 0.156 0.170 38,000 0.1612 -1.74%
2025-07-18 0 0.172 0.170 0.174 0.164 0.172 65,000 10,752 0.1654 0.172 0.170 0.174 0.164 0.172 65,000 0.1654 4.24%
2025-07-17 0 0.165 0.163 0.170 0.155 0.168 42,000 6,919 0.1647 0.165 0.163 0.170 0.155 0.168 42,000 0.1647 -2.37%
2025-07-16 0 0.169 0.165 0.170 0.165 0.170 106,900 18,072 0.1691 0.169 0.165 0.170 0.165 0.170 106,900 0.1691 1.81%
2025-07-15 0 0.166 0.162 0.166 0.159 0.166 12,780 2,102 0.1645 0.166 0.162 0.166 0.159 0.166 12,780 0.1645 1.22%
2025-07-14 0 0.164 0.160 0.164 - - 0 0 - 0.164 0.160 0.164 - - 0 - 0.00%
2025-07-11 0 0.164 0.161 0.168 - - 0 0 - 0.164 0.161 0.168 - - 0 - 2.50%
2025-07-10 0 0.160 0.158 0.166 - - 0 0 - 0.160 0.158 0.166 - - 0 - 0.00%
2025-07-09 0 0.160 0.156 0.162 - - 520 78 0.1500 0.160 0.156 0.162 - - 520 0.1500 0.00%
2025-07-08 0 0.160 0.158 0.162 - - 0 0 - 0.160 0.158 0.162 - - 0 - 0.00%
2025-07-07 0 0.160 0.158 0.160 0.158 0.160 95,000 15,075 0.1587 0.160 0.158 0.160 0.158 0.160 95,000 0.1587 0.00%
2025-07-04 0 0.160 0.158 0.161 0.160 0.162 74,000 11,880 0.1605 0.160 0.158 0.161 0.160 0.162 74,000 0.1605 -3.61%
2025-07-03 0 0.166 0.166 0.167 0.160 0.164 108,979 17,521 0.1608 0.166 0.166 0.167 0.160 0.164 108,979 0.1608 0.61%
2025-07-02 0 0.165 0.163 0.169 - - 0 0 - 0.165 0.163 0.169 - - 0 - 0.00%
2025-06-30 0 0.165 0.163 0.165 0.163 0.165 17,000 2,793 0.1643 0.165 0.163 0.165 0.163 0.165 17,000 0.1643 -1.20%
2025-06-27 0 0.167 0.150 0.167 0.152 0.167 191,476 31,826 0.1662 0.167 0.150 0.167 0.152 0.167 191,476 0.1662 0.00%
2025-06-26 0 0.167 0.163 0.167 - - 0 0 - 0.167 0.163 0.167 - - 0 - 0.00%
2025-06-25 0 0.167 0.165 0.167 0.160 0.167 71,000 11,718 0.1650 0.167 0.165 0.167 0.160 0.167 71,000 0.1650 2.45%
2025-06-24 0 0.163 0.163 0.165 - - 2 0 - 0.163 0.163 0.165 - - 2 - 3.16%
2025-06-23 0 0.158 0.153 0.160 - - 0 0 - 0.158 0.153 0.160 - - 0 - 0.00%
2025-06-20 0 0.158 0.152 0.158 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2025-06-19 0 0.158 0.152 0.158 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2025-06-18 0 0.158 0.155 0.159 - - 0 0 - 0.158 0.155 0.159 - - 0 - 0.00%
2025-06-17 0 0.158 0.156 0.158 - - 0 0 - 0.158 0.156 0.158 - - 0 - -1.25%
2025-06-16 0 0.160 0.157 0.161 0.160 0.161 56,000 9,015 0.1610 0.160 0.157 0.161 0.160 0.161 56,000 0.1610 0.00%
2025-06-13 0 0.160 0.156 0.160 0.160 0.160 1,000 160 0.1600 0.160 0.156 0.160 0.160 0.160 1,000 0.1600 1.27%
2025-06-12 0 0.158 0.156 0.160 - - 0 0 - 0.158 0.156 0.160 - - 0 - 0.00%
2025-06-11 0 0.158 0.156 0.161 0.155 0.161 46,000 7,378 0.1604 0.158 0.156 0.161 0.155 0.161 46,000 0.1604 0.00%
2025-06-10 0 0.158 0.156 0.160 - - 0 0 - 0.158 0.156 0.160 - - 0 - 0.00%
2025-06-09 0 0.158 0.157 0.160 - - 0 0 - 0.158 0.157 0.160 - - 0 - 0.00%
2025-06-06 0 0.158 0.156 0.158 - - 0 0 - 0.158 0.156 0.158 - - 0 - -1.86%
2025-06-05 0 0.161 0.155 0.161 0.156 0.161 55,130 8,605 0.1561 0.161 0.155 0.161 0.156 0.161 55,130 0.1561 3.21%
2025-06-04 0 0.156 0.154 0.156 0.153 0.161 68,000 10,644 0.1565 0.156 0.154 0.156 0.153 0.161 68,000 0.1565 -2.50%
2025-06-03 0 0.160 0.155 0.160 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2025-06-02 0 0.160 0.155 0.160 0.159 0.161 116,000 18,613 0.1605 0.160 0.155 0.160 0.159 0.161 116,000 0.1605 0.00%
2025-05-30 0 0.160 0.146 0.160 0.156 0.160 34,000 5,376 0.1581 0.160 0.146 0.160 0.156 0.160 34,000 0.1581 0.00%
2025-05-29 0 0.160 0.158 0.161 0.158 0.160 21,500 3,400 0.1581 0.160 0.158 0.161 0.158 0.160 21,500 0.1581 -0.62%
2025-05-28 0 0.161 0.158 0.161 - - 0 0 - 0.161 0.158 0.161 - - 0 - -0.62%
2025-05-27 0 0.162 0.162 0.165 0.160 0.160 3,582 569 0.1588 0.162 0.162 0.165 0.160 0.160 3,582 0.1588 -1.22%
2025-05-26 0 0.164 0.160 0.165 - - 0 0 - 0.164 0.160 0.165 - - 0 - 0.00%
2025-05-23 0 0.164 0.162 0.165 - - 427 66 0.1546 0.164 0.162 0.165 - - 427 0.1546 0.00%
2025-05-22 0 0.164 0.164 0.167 0.158 0.162 4,600 726 0.1578 0.164 0.164 0.167 0.158 0.162 4,600 0.1578 -1.80%
2025-05-21 0 0.167 0.165 0.167 0.163 0.167 103,000 16,997 0.1650 0.167 0.165 0.167 0.163 0.167 103,000 0.1650 3.09%
2025-05-20 0 0.162 0.162 0.164 0.162 0.164 6,000 982 0.1637 0.162 0.162 0.164 0.162 0.164 6,000 0.1637 0.00%
2025-05-19 0 0.162 0.160 0.163 0.162 0.163 55,000 8,956 0.1628 0.162 0.160 0.163 0.162 0.163 55,000 0.1628 -1.22%
2025-05-16 0 0.164 0.162 0.164 0.164 0.167 34,000 5,599 0.1647 0.164 0.162 0.164 0.164 0.167 34,000 0.1647 -2.38%
2025-05-15 0 0.168 0.163 0.168 0.165 0.168 4,200 694 0.1652 0.168 0.163 0.168 0.165 0.168 4,200 0.1652 -2.89%
2025-05-14 0 0.173 0.167 0.173 0.164 0.173 21,000 3,554 0.1692 0.173 0.167 0.173 0.164 0.173 21,000 0.1692 3.59%
2025-05-13 0 0.167 0.165 0.169 - - 0 0 - 0.167 0.165 0.169 - - 0 - 0.00%
2025-05-12 0 0.167 0.163 0.167 - - 0 0 - 0.167 0.163 0.167 - - 0 - -0.60%
2025-05-09 0 0.168 0.163 0.168 - - 0 0 - 0.168 0.163 0.168 - - 0 - 0.00%
2025-05-08 0 0.168 0.163 0.168 - - 0 0 - 0.168 0.163 0.168 - - 0 - 0.00%
2025-05-07 0 0.168 0.165 0.168 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2025-05-06 0 0.168 0.162 0.168 0.162 0.168 296,312 48,630 0.1641 0.168 0.162 0.168 0.162 0.168 296,312 0.1641 5.00%
2025-05-02 0 0.160 0.160 0.161 0.158 0.161 44,130 7,097 0.1608 0.160 0.160 0.161 0.158 0.161 44,130 0.1608 -1.23%
2025-04-30 0 0.162 0.157 0.162 0.162 0.162 18,430 2,983 0.1619 0.162 0.157 0.162 0.162 0.162 18,430 0.1619 2.53%
2025-04-29 0 0.158 0.156 0.160 0.142 0.160 142,000 21,968 0.1547 0.158 0.156 0.160 0.142 0.160 142,000 0.1547 11.27%
2025-04-28 0 0.142 0.142 0.145 0.136 0.136 3,300 447 0.1355 0.142 0.142 0.145 0.136 0.136 3,300 0.1355 0.71%
2025-04-25 0 0.141 0.139 0.145 - - 0 0 - 0.141 0.139 0.145 - - 0 - 0.00%
2025-04-24 0 0.141 0.140 0.143 - - 0 0 - 0.141 0.140 0.143 - - 0 - 0.00%
2025-04-23 0 0.141 0.141 0.142 - - 312 41 0.1314 0.141 0.141 0.142 - - 312 0.1314 2.92%
2025-04-22 0 0.137 0.137 0.140 - - 0 0 - 0.137 0.137 0.140 - - 0 - 0.00%
2025-04-17 0 0.137 0.135 0.137 0.135 0.137 34,000 4,600 0.1353 0.137 0.135 0.137 0.135 0.137 34,000 0.1353 0.74%
2025-04-16 0 0.136 0.135 0.139 - - 0 0 - 0.136 0.135 0.139 - - 0 - 0.00%
2025-04-15 0 0.136 0.136 0.141 0.135 0.135 1,788 237 0.1326 0.136 0.136 0.141 0.135 0.135 1,788 0.1326 -1.45%
2025-04-14 0 0.138 0.137 0.139 0.137 0.138 66,065 9,114 0.1380 0.138 0.137 0.139 0.137 0.138 66,065 0.1380 0.00%
2025-04-11 0 0.138 0.138 0.139 0.138 0.139 17,000 2,348 0.1381 0.138 0.138 0.139 0.138 0.139 17,000 0.1381 -0.72%
2025-04-10 0 0.139 0.139 0.141 0.139 0.139 2,000 278 0.1390 0.139 0.139 0.141 0.139 0.139 2,000 0.1390 1.46%
2025-04-09 0 0.137 0.134 0.137 - - 0 0 - 0.137 0.134 0.137 - - 0 - 0.00%
2025-04-08 0 0.137 0.134 0.138 0.125 0.139 44,300 5,742 0.1296 0.137 0.134 0.138 0.125 0.139 44,300 0.1296 5.38%
2025-04-07 0 0.130 0.125 0.142 0.130 0.130 6,000 780 0.1300 0.130 0.125 0.142 0.130 0.130 6,000 0.1300 -12.16%
2025-04-03 0 0.148 0.145 0.148 0.145 0.148 18,000 2,624 0.1458 0.148 0.145 0.148 0.145 0.148 18,000 0.1458 0.00%
2025-04-02 0 0.148 0.146 0.148 0.146 0.148 83,000 12,162 0.1465 0.148 0.146 0.148 0.146 0.148 83,000 0.1465 1.37%
2025-04-01 0 0.146 0.146 0.149 0.120 0.151 16,410 2,371 0.1445 0.146 0.146 0.149 0.120 0.151 16,410 0.1445 -6.41%
2025-03-31 0 0.156 0.154 0.156 0.148 0.156 10,000 1,508 0.1508 0.156 0.154 0.156 0.148 0.156 10,000 0.1508 0.00%
2025-03-28 0 0.156 0.152 0.156 - - 0 0 - 0.156 0.152 0.156 - - 0 - -0.64%
2025-03-27 0 0.157 0.157 0.158 0.142 0.157 310,000 47,440 0.1530 0.157 0.157 0.158 0.142 0.157 310,000 0.1530 3.97%
2025-03-26 0 0.151 0.149 0.155 - - 0 0 - 0.151 0.149 0.155 - - 0 - 0.00%
2025-03-25 0 0.151 0.150 0.152 0.151 0.155 194,000 29,335 0.1512 0.151 0.150 0.152 0.151 0.155 194,000 0.1512 -2.58%
2025-03-24 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2025-03-21 0 0.155 0.152 0.155 0.150 0.158 48,000 7,412 0.1544 0.155 0.152 0.155 0.150 0.158 48,000 0.1544 -1.27%
2025-03-20 0 0.157 0.155 0.157 0.155 0.158 431,468 67,865 0.1573 0.157 0.155 0.157 0.155 0.158 431,468 0.1573 1.29%
2025-03-19 0 0.155 0.152 0.157 - - 0 0 - 0.155 0.152 0.157 - - 0 - 0.00%
2025-03-18 0 0.155 0.155 0.158 0.150 0.155 725,000 110,425 0.1523 0.155 0.155 0.158 0.150 0.155 725,000 0.1523 5.44%
2025-03-17 0 0.147 0.147 0.148 0.143 0.147 215,000 31,510 0.1466 0.147 0.147 0.148 0.143 0.147 215,000 0.1466 5.76%
2025-03-14 0 0.139 0.138 0.145 - - 0 0 - 0.139 0.138 0.145 - - 0 - 0.00%
2025-03-13 0 0.139 0.139 0.143 0.139 0.139 48,248 6,704 0.1389 0.139 0.139 0.143 0.139 0.139 48,248 0.1389 0.00%
2025-03-12 0 0.139 0.130 0.145 0.139 0.140 55,000 7,654 0.1392 0.139 0.130 0.145 0.139 0.140 55,000 0.1392 -0.71%
2025-03-11 0 0.140 0.139 0.145 0.139 0.141 114,000 15,986 0.1402 0.140 0.139 0.145 0.139 0.141 114,000 0.1402 0.00%
2025-03-10 0 0.140 0.140 0.144 0.139 0.140 291,000 40,669 0.1398 0.140 0.140 0.144 0.139 0.140 291,000 0.1398 0.00%
2025-03-07 0 0.140 0.140 0.143 0.140 0.141 121,000 17,060 0.1410 0.140 0.140 0.143 0.140 0.141 121,000 0.1410 -1.41%
2025-03-06 0 0.142 0.142 0.145 0.140 0.145 83,704 11,988 0.1432 0.142 0.142 0.145 0.140 0.145 83,704 0.1432 0.00%
2025-03-05 0 0.142 0.140 0.144 0.138 0.142 68,842 9,739 0.1415 0.142 0.140 0.144 0.138 0.142 68,842 0.1415 0.00%
2025-03-04 0 0.142 0.138 0.142 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2025-03-03 0 0.142 0.139 0.142 0.142 0.142 15,000 2,130 0.1420 0.142 0.139 0.142 0.142 0.142 15,000 0.1420 0.00%
2025-02-28 0 0.142 0.139 0.142 - - 130 17 0.1308 0.142 0.139 0.142 - - 130 0.1308 0.00%
2025-02-27 0 0.142 0.142 0.145 0.139 0.142 27,000 3,831 0.1419 0.142 0.142 0.145 0.139 0.142 27,000 0.1419 0.00%
2025-02-26 0 0.142 0.142 0.145 0.138 0.142 126,000 17,886 0.1420 0.142 0.142 0.145 0.138 0.142 126,000 0.1420 -1.39%
2025-02-25 0 0.144 0.142 0.144 - - 0 0 - 0.144 0.142 0.144 - - 0 - -1.37%
2025-02-24 0 0.146 0.143 0.146 0.146 0.146 50,000 7,300 0.1460 0.146 0.143 0.146 0.146 0.146 50,000 0.1460 4.29%
2025-02-21 0 0.140 0.139 0.140 0.140 0.140 8,000 1,120 0.1400 0.140 0.139 0.140 0.140 0.140 8,000 0.1400 -2.10%
2025-02-20 0 0.143 0.140 0.150 0.140 0.140 7,600 1,061 0.1396 0.143 0.140 0.150 0.140 0.140 7,600 0.1396 -1.38%
2025-02-19 0 0.145 0.142 0.149 - - 0 0 - 0.145 0.142 0.149 - - 0 - 0.00%
2025-02-18 0 0.145 0.142 0.147 0.141 0.149 458,312 65,335 0.1426 0.145 0.142 0.147 0.141 0.149 458,312 0.1426 -2.68%
2025-02-17 0 0.149 0.146 0.152 - - 0 0 - 0.149 0.146 0.152 - - 0 - 0.00%
2025-02-14 0 0.149 0.146 0.152 0.149 0.149 5,130 763 0.1487 0.149 0.146 0.152 0.149 0.149 5,130 0.1487 0.00%
2025-02-13 0 0.149 0.146 0.150 0.149 0.150 8,027 1,200 0.1495 0.149 0.146 0.150 0.149 0.150 8,027 0.1495 -0.67%
2025-02-12 0 0.150 0.148 0.153 0.150 0.150 341,000 51,150 0.1500 0.150 0.148 0.153 0.150 0.150 341,000 0.1500 0.00%
2025-02-11 0 0.150 0.150 0.154 - - 0 0 - 0.150 0.150 0.154 - - 0 - 0.00%
2025-02-10 0 0.150 0.150 0.152 0.148 0.152 4,000 602 0.1505 0.150 0.150 0.152 0.148 0.152 4,000 0.1505 -1.32%
2025-02-07 0 0.152 0.152 0.158 - - 0 0 - 0.152 0.152 0.158 - - 0 - 0.00%
2025-02-06 0 0.152 0.150 0.155 0.148 0.155 115,673 17,819 0.1540 0.152 0.150 0.155 0.148 0.155 115,673 0.1540 -2.56%
2025-02-05 0 0.156 0.152 0.157 - - 0 0 - 0.156 0.152 0.157 - - 0 - 0.00%
2025-02-04 0 0.156 0.151 0.159 0.152 0.156 92,661 14,085 0.1520 0.156 0.151 0.159 0.152 0.156 92,661 0.1520 4.00%
2025-02-03 0 0.150 0.150 0.154 0.149 0.150 9,000 1,344 0.1493 0.150 0.150 0.154 0.149 0.150 9,000 0.1493 -2.60%
2025-01-28 0 0.154 0.154 0.157 0.148 0.152 9,000 1,356 0.1507 0.154 0.154 0.157 0.148 0.152 9,000 0.1507 1.32%
2025-01-27 0 0.152 0.151 0.159 - - 0 0 - 0.152 0.151 0.159 - - 0 - 0.00%
2025-01-24 0 0.152 0.150 0.152 - - 0 0 - 0.152 0.150 0.152 - - 0 - -0.65%
2025-01-23 0 0.153 0.150 0.153 0.150 0.153 36,000 5,417 0.1505 0.153 0.150 0.153 0.150 0.153 36,000 0.1505 1.32%
2025-01-22 0 0.151 0.149 0.160 0.150 0.152 71,000 10,667 0.1502 0.151 0.149 0.160 0.150 0.152 71,000 0.1502 -0.66%
2025-01-21 0 0.152 0.155 0.162 0.148 0.153 39,000 5,869 0.1505 0.152 0.155 0.162 0.148 0.153 39,000 0.1505 -2.56%
2025-01-20 0 0.156 0.153 0.162 0.148 0.168 7,560 1,177 0.1557 0.156 0.153 0.162 0.148 0.168 7,560 0.1557 2.63%
2025-01-17 0 0.152 0.152 0.158 0.148 0.148 75,000 11,100 0.1480 0.152 0.152 0.158 0.148 0.148 75,000 0.1480 -2.56%
2025-01-16 0 0.156 0.154 0.160 - - 0 0 - 0.156 0.154 0.160 - - 0 - 0.00%
2025-01-15 0 0.156 0.156 0.161 - - 0 0 - 0.156 0.156 0.161 - - 0 - 0.00%
2025-01-14 0 0.156 0.156 0.159 - - 0 0 - 0.156 0.156 0.159 - - 0 - 4.00%
2025-01-13 0 0.150 0.155 0.157 - - 0 0 - 0.150 0.155 0.157 - - 0 - 0.00%
2025-01-10 0 0.150 0.149 0.153 0.150 0.150 352,222 52,832 0.1500 0.150 0.149 0.153 0.150 0.150 352,222 0.1500 -0.66%
2025-01-09 0 0.151 0.151 0.158 - - 0 0 - 0.151 0.151 0.158 - - 0 - 0.67%
2025-01-08 0 0.150 0.150 0.156 0.150 0.150 260,000 39,000 0.1500 0.150 0.150 0.156 0.150 0.150 260,000 0.1500 0.00%
2025-01-07 0 0.150 0.151 0.153 0.150 0.150 188,000 28,200 0.1500 0.150 0.151 0.153 0.150 0.150 188,000 0.1500 -1.96%
2025-01-06 0 0.153 0.148 0.153 0.153 0.153 36,000 5,508 0.1530 0.153 0.148 0.153 0.153 0.153 36,000 0.1530 -1.29%
2025-01-03 0 0.155 0.153 0.158 0.155 0.155 9,000 1,391 0.1546 0.155 0.153 0.158 0.155 0.155 9,000 0.1546 -2.52%
2025-01-02 0 0.159 0.158 0.160 - - 0 0 - 0.159 0.158 0.160 - - 0 - 0.00%
2024-12-31 0 0.159 0.158 0.159 - - 0 0 - 0.159 0.158 0.159 - - 0 - 0.00%
2024-12-30 0 0.159 0.157 0.159 - - 0 0 - 0.159 0.157 0.159 - - 0 - -0.63%
2024-12-27 0 0.160 0.160 0.165 0.150 0.157 19,000 2,944 0.1549 0.160 0.160 0.165 0.150 0.157 19,000 0.1549 0.00%
2024-12-24 0 0.160 0.160 0.163 - - 0 0 - 0.160 0.160 0.163 - - 0 - 7.38%
2024-12-23 0 0.149 0.155 0.168 0.145 0.160 75,000 11,351 0.1513 0.149 0.155 0.168 0.145 0.160 75,000 0.1513 -6.87%
2024-12-20 0 0.160 0.158 0.165 0.160 0.160 8,000 1,280 0.1600 0.160 0.158 0.165 0.160 0.160 8,000 0.1600 -2.44%
2024-12-19 0 0.164 0.163 0.164 0.160 0.164 62,000 10,137 0.1635 0.164 0.163 0.164 0.160 0.164 62,000 0.1635 -2.38%
2024-12-18 0 0.168 0.169 0.170 0.163 0.166 12,000 1,989 0.1658 0.168 0.169 0.170 0.163 0.166 12,000 0.1658 -1.18%
2024-12-17 0 0.170 0.168 0.170 - - 329 49 0.1489 0.170 0.168 0.170 - - 329 0.1489 0.00%
2024-12-16 0 0.170 0.164 0.170 0.151 0.170 159,000 26,618 0.1674 0.170 0.164 0.170 0.151 0.170 159,000 0.1674 4.29%
2024-12-13 0 0.163 0.160 0.163 0.163 0.163 21,000 3,423 0.1630 0.163 0.160 0.163 0.163 0.163 21,000 0.1630 0.00%
2024-12-12 0 0.163 0.163 0.168 - - 0 0 - 0.163 0.163 0.168 - - 0 - 1.88%
2024-12-11 0 0.160 0.160 0.164 0.160 0.164 12,000 1,964 0.1637 0.160 0.160 0.164 0.160 0.164 12,000 0.1637 -1.23%
2024-12-10 0 0.162 0.160 0.165 0.162 0.162 20,000 3,240 0.1620 0.162 0.160 0.165 0.162 0.162 20,000 0.1620 -1.82%
2024-12-09 0 0.165 0.163 0.168 0.161 0.166 30,000 4,954 0.1651 0.165 0.163 0.168 0.161 0.166 30,000 0.1651 -2.94%
2024-12-06 0 0.170 0.163 0.170 0.168 0.170 7,468 1,252 0.1676 0.170 0.163 0.170 0.168 0.170 7,468 0.1676 -1.73%
2024-12-05 0 0.173 0.171 0.177 - - 0 0 - 0.173 0.171 0.177 - - 0 - 0.00%
2024-12-04 0 0.173 0.171 0.173 0.173 0.173 6,000 1,038 0.1730 0.173 0.171 0.173 0.173 0.173 6,000 0.1730 0.00%
2024-12-03 0 0.173 0.168 0.173 0.162 0.175 90,420 15,688 0.1735 0.173 0.168 0.173 0.162 0.175 90,420 0.1735 4.22%
2024-12-02 0 0.166 0.166 0.168 0.166 0.168 48,000 7,988 0.1664 0.166 0.166 0.168 0.166 0.168 48,000 0.1664 -5.14%
2024-11-29 0 0.175 0.170 0.175 0.158 0.175 63,000 10,479 0.1663 0.175 0.170 0.175 0.158 0.175 63,000 0.1663 12.90%
2024-11-28 0 0.155 0.150 0.157 - - 0 0 - 0.155 0.150 0.157 - - 0 - 0.00%
2024-11-27 0 0.155 0.155 0.158 0.153 0.158 4,000 627 0.1568 0.155 0.155 0.158 0.153 0.158 4,000 0.1568 -0.64%
2024-11-26 0 0.156 0.150 0.156 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2024-11-25 0 0.156 0.153 0.156 0.147 0.156 9,000 1,374 0.1527 0.156 0.153 0.156 0.147 0.156 9,000 0.1527 1.96%
2024-11-22 0 0.153 0.150 0.155 - - 0 0 - 0.153 0.150 0.155 - - 0 - 0.00%
2024-11-21 0 0.153 0.150 0.156 - - 0 0 - 0.153 0.150 0.156 - - 0 - 0.00%
2024-11-20 0 0.153 0.151 0.160 - - 0 0 - 0.153 0.151 0.160 - - 0 - 0.00%
2024-11-19 0 0.153 0.157 0.158 - - 0 0 - 0.153 0.157 0.158 - - 0 - 2.00%
2024-11-18 0 0.150 0.150 0.155 0.142 0.152 15,000 2,241 0.1494 0.150 0.150 0.155 0.142 0.152 15,000 0.1494 -3.23%
2024-11-15 0 0.155 0.153 0.158 - - 0 0 - 0.155 0.153 0.158 - - 0 - 0.00%
2024-11-14 0 0.155 0.155 0.160 0.155 0.155 203,000 31,465 0.1550 0.155 0.155 0.160 0.155 0.155 203,000 0.1550 1.97%
2024-11-13 0 0.152 0.152 0.168 0.152 0.158 15,000 2,340 0.1560 0.152 0.152 0.168 0.152 0.158 15,000 0.1560 -5.00%
2024-11-12 0 0.160 0.160 0.162 0.160 0.160 35,000 5,600 0.1600 0.160 0.160 0.162 0.160 0.160 35,000 0.1600 -1.23%
2024-11-11 0 0.162 0.160 0.166 - - 0 0 - 0.162 0.160 0.166 - - 0 - 0.00%
2024-11-08 0 0.162 0.158 0.163 0.155 0.163 100,000 15,878 0.1588 0.162 0.158 0.163 0.155 0.163 100,000 0.1588 0.00%
2024-11-07 0 0.162 0.162 0.168 0.160 0.165 46,000 7,474 0.1625 0.162 0.162 0.168 0.160 0.165 46,000 0.1625 -4.14%
2024-11-06 0 0.169 0.161 0.170 0.160 0.169 214,000 34,725 0.1623 0.169 0.161 0.170 0.160 0.169 214,000 0.1623 -0.59%
2024-11-05 0 0.170 0.169 0.170 0.167 0.173 29,000 4,924 0.1698 0.170 0.169 0.170 0.167 0.173 29,000 0.1698 -3.95%
2024-11-04 0 0.177 0.176 0.181 - - 0 0 - 0.177 0.176 0.181 - - 0 - 0.00%
2024-11-01 0 0.177 0.176 0.181 - - 0 0 - 0.177 0.176 0.181 - - 0 - 0.00%
2024-10-31 0 0.177 0.177 0.182 0.175 0.176 81,000 14,255 0.1760 0.177 0.177 0.182 0.175 0.176 81,000 0.1760 0.00%
2024-10-30 0 0.177 0.175 0.177 0.176 0.185 108,000 19,562 0.1811 0.177 0.175 0.177 0.176 0.185 108,000 0.1811 4.12%
2024-10-29 0 0.170 0.170 0.174 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
2024-10-28 0 0.170 0.170 0.174 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
2024-10-25 0 0.170 0.168 0.174 0.168 0.172 411,000 70,268 0.1710 0.170 0.168 0.174 0.168 0.172 411,000 0.1710 -1.16%
2024-10-24 0 0.172 0.172 0.175 0.169 0.169 200,000 33,800 0.1690 0.172 0.172 0.175 0.169 0.169 200,000 0.1690 1.18%
2024-10-23 0 0.170 0.164 0.170 0.157 0.170 101,000 16,506 0.1634 0.170 0.164 0.170 0.157 0.170 101,000 0.1634 3.03%
2024-10-22 0 0.165 0.165 0.168 0.165 0.165 5,000 825 0.1650 0.165 0.165 0.168 0.165 0.165 5,000 0.1650 0.00%
2024-10-21 0 0.165 0.168 0.176 0.165 0.168 31,000 5,145 0.1660 0.165 0.168 0.176 0.165 0.168 31,000 0.1660 -4.07%
2024-10-18 0 0.172 0.172 0.178 0.168 0.175 20,000 3,399 0.1700 0.172 0.172 0.178 0.168 0.175 20,000 0.1700 0.00%
2024-10-17 0 0.172 0.168 0.178 - - 0 0 - 0.172 0.168 0.178 - - 0 - 0.00%
2024-10-16 0 0.172 0.170 0.172 0.168 0.172 514,000 87,887 0.1710 0.172 0.170 0.172 0.168 0.172 514,000 0.1710 6.17%
2024-10-15 0 0.162 0.162 0.169 - - 0 0 - 0.162 0.162 0.169 - - 0 - 0.00%
2024-10-14 0 0.162 0.162 0.171 0.162 0.166 18,000 2,948 0.1638 0.162 0.162 0.171 0.162 0.166 18,000 0.1638 -5.26%
2024-10-10 0 0.171 0.171 0.176 0.170 0.171 431,000 73,600 0.1708 0.171 0.171 0.176 0.170 0.171 431,000 0.1708 3.01%
2024-10-09 0 0.166 0.163 0.166 0.166 0.166 40,000 6,640 0.1660 0.166 0.163 0.166 0.166 0.166 40,000 0.1660 -1.78%
2024-10-08 0 0.169 0.159 0.169 0.151 0.180 261,000 45,434 0.1741 0.169 0.159 0.169 0.151 0.180 261,000 0.1741 -6.63%
2024-10-07 0 0.181 0.176 0.181 0.170 0.181 576,520 100,440 0.1742 0.181 0.176 0.181 0.170 0.181 576,520 0.1742 7.10%
2024-10-04 0 0.169 0.165 0.169 0.165 0.169 183,680 30,819 0.1678 0.169 0.165 0.169 0.165 0.169 183,680 0.1678 3.68%
2024-10-03 0 0.163 0.160 0.163 0.156 0.165 884,000 142,482 0.1612 0.163 0.160 0.163 0.156 0.165 884,000 0.1612 -1.21%
2024-10-02 0 0.165 0.165 0.168 0.155 0.166 804,060 127,895 0.1591 0.165 0.165 0.168 0.155 0.166 804,060 0.1591 1.23%
2024-09-30 0 0.163 0.163 0.168 0.140 0.169 804,080 126,292 0.1571 0.163 0.163 0.168 0.140 0.169 804,080 0.1571 6.54%
2024-09-27 0 0.153 0.149 0.158 0.145 0.158 222,000 33,267 0.1499 0.153 0.149 0.158 0.145 0.158 222,000 0.1499 -1.92%
2024-09-26 0 0.156 0.156 0.159 - - 0 0 - 0.156 0.156 0.159 - - 0 - 1.96%
2024-09-25 0 0.153 0.151 0.157 0.153 0.153 6,000 918 0.1530 0.153 0.151 0.157 0.153 0.153 6,000 0.1530 -1.29%
2024-09-24 0 0.155 0.150 0.155 0.145 0.155 60,780 9,170 0.1509 0.155 0.150 0.155 0.145 0.155 60,780 0.1509 0.00%
2024-09-23 0 0.155 0.153 0.155 - - 0 0 - 0.155 0.153 0.155 - - 0 - -0.64%
2024-09-20 0 0.156 0.152 0.156 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
2024-09-19 0 0.156 0.152 0.156 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
2024-09-17 0 0.156 0.154 0.156 0.156 0.156 50,312 7,844 0.1559 0.156 0.154 0.156 0.156 0.156 50,312 0.1559 1.30%
2024-09-16 0 0.154 0.142 0.154 0.138 0.154 240,000 34,494 0.1437 0.154 0.142 0.154 0.138 0.154 240,000 0.1437 -1.91%
2024-09-13 0 0.157 0.157 0.158 0.153 0.155 4,200 632 0.1505 0.157 0.157 0.158 0.153 0.155 4,200 0.1505 1.29%
2024-09-12 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2024-09-11 0 0.155 0.152 0.156 - - 0 0 - 0.155 0.152 0.156 - - 0 - 0.00%
2024-09-10 0 0.155 0.152 0.157 - - 0 0 - 0.155 0.152 0.157 - - 0 - 0.00%
2024-09-09 0 0.155 0.152 0.155 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2024-09-05 0 0.155 0.155 0.159 - - 0 0 - 0.155 0.155 0.159 - - 0 - 2.65%
2024-09-04 0 0.151 0.151 0.156 0.151 0.155 4,000 612 0.1530 0.151 0.151 0.156 0.151 0.155 4,000 0.1530 -1.31%
2024-09-03 0 0.153 0.153 0.160 - - 0 0 - 0.153 0.153 0.160 - - 0 - 0.00%
2024-09-02 0 0.153 0.153 0.157 0.151 0.155 111,000 16,915 0.1524 0.153 0.153 0.157 0.151 0.155 111,000 0.1524 -7.27%
2024-08-30 0 0.165 0.160 0.165 0.159 0.165 166,000 26,862 0.1618 0.165 0.160 0.165 0.159 0.165 166,000 0.1618 5.77%
2024-08-29 0 0.156 0.155 0.157 0.156 0.156 20,000 3,120 0.1560 0.156 0.155 0.157 0.156 0.156 20,000 0.1560 1.30%
2024-08-28 0 0.154 0.154 0.159 - - 0 0 - 0.154 0.154 0.159 - - 0 - 0.00%
2024-08-27 0 0.154 0.154 0.158 0.150 0.156 13,000 2,022 0.1555 0.154 0.154 0.158 0.150 0.156 13,000 0.1555 0.00%
2024-08-26 0 0.154 0.152 0.155 0.152 0.154 81,260 12,450 0.1532 0.154 0.152 0.155 0.152 0.154 81,260 0.1532 -0.65%
2024-08-23 0 0.155 0.155 0.161 - - 0 0 - 0.155 0.155 0.161 - - 0 - 0.00%
2024-08-22 0 0.155 0.153 0.155 0.152 0.155 4,000 617 0.1543 0.155 0.153 0.155 0.152 0.155 4,000 0.1543 1.97%
2024-08-21 0 0.152 0.152 0.157 0.150 0.156 141,000 21,288 0.1510 0.152 0.152 0.157 0.150 0.156 141,000 0.1510 -3.80%
2024-08-20 0 0.158 0.158 0.162 0.158 0.161 6,000 963 0.1605 0.158 0.158 0.162 0.158 0.161 6,000 0.1605 -1.86%
2024-08-19 0 0.161 0.158 0.161 - - 0 0 - 0.161 0.158 0.161 - - 0 - -0.62%
2024-08-16 0 0.162 0.159 0.162 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2024-08-15 0 0.162 0.161 0.162 0.156 0.162 28,000 4,453 0.1590 0.162 0.161 0.162 0.156 0.162 28,000 0.1590 1.25%
2024-08-14 0 0.160 0.158 0.160 - - 0 0 - 0.160 0.158 0.160 - - 0 - -1.23%
2024-08-13 0 0.162 0.160 0.162 0.158 0.164 23,000 3,732 0.1623 0.162 0.160 0.162 0.158 0.164 23,000 0.1623 -1.22%
2024-08-12 0 0.164 0.163 0.164 0.162 0.165 210,000 34,347 0.1636 0.164 0.163 0.164 0.162 0.165 210,000 0.1636 -3.53%
2024-08-09 0 0.170 0.164 0.170 0.165 0.170 31,000 5,137 0.1657 0.170 0.164 0.170 0.165 0.170 31,000 0.1657 1.80%
2024-08-08 0 0.167 0.167 0.170 0.165 0.165 16,000 2,640 0.1650 0.167 0.167 0.170 0.165 0.165 16,000 0.1650 1.83%
2024-08-07 0 0.164 0.164 0.170 0.164 0.165 81,000 13,317 0.1644 0.164 0.164 0.170 0.164 0.165 81,000 0.1644 0.00%
2024-08-06 0 0.164 0.166 0.168 0.162 0.165 11,000 1,812 0.1647 0.164 0.166 0.168 0.162 0.165 11,000 0.1647 1.23%
2024-08-05 0 0.162 0.162 0.168 0.161 0.175 214,026 36,276 0.1695 0.162 0.162 0.168 0.161 0.175 214,026 0.1695 -7.95%
2024-08-02 0 0.176 0.170 0.176 - - 0 0 - 0.176 0.170 0.176 - - 0 - 0.00%
2024-08-01 0 0.176 0.171 0.176 0.171 0.176 32,000 5,539 0.1731 0.176 0.171 0.176 0.171 0.176 32,000 0.1731 0.57%
2024-07-31 0 0.175 0.174 0.176 - - 0 0 - 0.175 0.174 0.176 - - 0 - 0.00%
2024-07-30 0 0.175 0.172 0.175 0.175 0.175 10,000 1,750 0.1750 0.175 0.172 0.175 0.175 0.175 10,000 0.1750 0.00%
2024-07-29 0 0.175 0.174 0.176 0.175 0.175 38,065 6,660 0.1750 0.175 0.174 0.176 0.175 0.175 38,065 0.1750 0.00%
2024-07-26 0 0.175 0.174 0.176 0.174 0.176 56,000 9,808 0.1751 0.175 0.174 0.176 0.174 0.176 56,000 0.1751 -2.78%
2024-07-25 0 0.180 0.176 0.182 - - 0 0 - 0.180 0.176 0.182 - - 0 - 0.00%
2024-07-24 0 0.180 0.178 0.183 - - 0 0 - 0.180 0.178 0.183 - - 0 - 0.00%
2024-07-23 0 0.180 0.177 0.184 0.180 0.180 400,000 72,000 0.1800 0.180 0.177 0.184 0.180 0.180 400,000 0.1800 -1.10%
2024-07-22 0 0.182 0.181 0.186 - - 0 0 - 0.182 0.181 0.186 - - 0 - 0.00%
2024-07-19 0 0.182 0.178 0.183 - - 0 0 - 0.182 0.178 0.183 - - 0 - 0.00%
2024-07-18 0 0.182 0.182 0.185 - - 0 0 - 0.182 0.182 0.185 - - 0 - 0.55%
2024-07-17 0 0.181 0.181 0.186 0.181 0.181 1,780 317 0.1781 0.181 0.181 0.186 0.181 0.181 1,780 0.1781 -1.09%
2024-07-16 0 0.183 0.180 0.185 0.183 0.184 62,000 11,352 0.1831 0.183 0.180 0.185 0.183 0.184 62,000 0.1831 -1.08%
2024-07-15 0 0.185 0.183 0.186 0.185 0.185 43,000 7,955 0.1850 0.185 0.183 0.186 0.185 0.185 43,000 0.1850 -1.07%
2024-07-12 0 0.187 0.187 0.188 0.183 0.187 77,000 14,127 0.1835 0.187 0.187 0.188 0.183 0.187 77,000 0.1835 1.08%
2024-07-11 0 0.185 0.185 0.188 0.183 0.183 8,000 1,464 0.1830 0.185 0.185 0.188 0.183 0.183 8,000 0.1830 -0.54%
2024-07-10 0 0.186 0.182 0.188 - - 0 0 - 0.186 0.182 0.188 - - 0 - 0.00%
2024-07-09 0 0.186 0.186 0.189 - - 0 0 - 0.186 0.186 0.189 - - 0 - 0.00%
2024-07-08 0 0.186 0.183 0.186 - - 0 0 - 0.186 0.183 0.186 - - 0 - 0.00%
2024-07-05 0 0.186 0.186 0.189 0.183 0.183 8,000 1,464 0.1830 0.186 0.186 0.189 0.183 0.183 8,000 0.1830 -1.06%
2024-07-04 0 0.188 0.187 0.188 0.179 0.188 221,000 39,975 0.1809 0.188 0.187 0.188 0.179 0.188 221,000 0.1809 -2.08%
2024-07-03 0 0.192 0.190 0.192 0.190 0.194 23,860 4,580 0.1920 0.192 0.190 0.192 0.190 0.194 23,860 0.1920 -1.54%
2024-07-02 0 0.195 0.192 0.195 0.192 0.195 3,000 579 0.1930 0.195 0.192 0.195 0.192 0.195 3,000 0.1930 0.52%
2024-06-28 0 0.194 0.191 0.196 - - 0 0 - 0.194 0.191 0.196 - - 0 - 0.00%
2024-06-27 0 0.194 0.190 0.194 - - 0 0 - 0.194 0.190 0.194 - - 0 - 0.00%
2024-06-26 0 0.194 0.192 0.194 - - 0 0 - 0.194 0.192 0.194 - - 0 - -0.51%
2024-06-25 0 0.195 0.192 0.195 - - 0 0 - 0.195 0.192 0.195 - - 0 - -0.51%
2024-06-24 0 0.196 0.193 0.196 - - 0 0 - 0.196 0.193 0.196 - - 0 - 0.00%
2024-06-21 0 0.196 0.191 0.196 0.194 0.196 61,000 11,838 0.1941 0.196 0.191 0.196 0.194 0.196 61,000 0.1941 -1.51%
2024-06-20 0 0.199 0.196 0.200 0.196 0.199 60,000 11,820 0.1970 0.199 0.196 0.200 0.196 0.199 60,000 0.1970 0.51%
2024-06-19 0 0.198 0.197 0.200 - - 0 0 - 0.198 0.197 0.200 - - 0 - 0.00%
2024-06-18 0 0.198 0.193 0.198 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2024-06-17 0 0.198 0.196 0.200 0.193 0.198 214,000 41,985 0.1962 0.198 0.196 0.200 0.193 0.198 214,000 0.1962 2.59%
2024-06-14 0 0.193 0.188 0.194 - - 0 0 - 0.193 0.188 0.194 - - 0 - 0.00%
2024-06-13 0 0.193 0.193 0.196 0.193 0.193 12,000 2,316 0.1930 0.193 0.193 0.196 0.193 0.193 12,000 0.1930 -0.52%
2024-06-12 0 0.194 0.192 0.195 0.194 0.194 4,000 776 0.1940 0.194 0.192 0.195 0.194 0.194 4,000 0.1940 1.04%
2024-06-11 0 0.192 0.190 0.194 - - 0 0 - 0.192 0.190 0.194 - - 0 - 0.00%
2024-06-07 0 0.192 0.192 0.198 0.192 0.192 8,000 1,536 0.1920 0.192 0.192 0.198 0.192 0.192 8,000 0.1920 -0.52%
2024-06-06 0 0.193 0.190 0.197 0.193 0.193 12,000 2,316 0.1930 0.193 0.190 0.197 0.193 0.193 12,000 0.1930 -1.03%
2024-06-05 0 0.195 0.195 0.198 0.195 0.195 5,000 975 0.1950 0.195 0.195 0.198 0.195 0.195 5,000 0.1950 0.00%
2024-06-04 0 0.195 0.193 0.198 0.195 0.195 5,000 975 0.1950 0.195 0.193 0.198 0.195 0.195 5,000 0.1950 -1.02%
2024-06-03 0 0.197 0.197 0.199 0.193 0.193 1,936 368 0.1901 0.197 0.197 0.199 0.193 0.193 1,936 0.1901 0.00%
2024-05-31 0 0.197 0.197 0.199 0.192 0.194 2,000 386 0.1930 0.197 0.197 0.199 0.192 0.194 2,000 0.1930 1.03%
2024-05-30 0 0.195 0.194 0.197 0.192 0.195 2,000 387 0.1935 0.195 0.194 0.197 0.192 0.195 2,000 0.1935 2.63%
2024-05-29 0 0.190 - 0.190 0.190 0.195 937,560 179,093 0.1910 0.190 - 0.190 0.190 0.195 937,560 0.1910 -1.04%
2024-05-28 0 0.192 0.192 0.197 0.192 0.193 1,007,000 194,344 0.1930 0.192 0.192 0.197 0.192 0.193 1,007,000 0.1930 -1.54%
2024-05-27 0 0.195 0.197 0.198 0.193 0.195 11,300 2,180 0.1929 0.195 0.197 0.198 0.193 0.195 11,300 0.1929 0.00%
2024-05-24 0 0.195 0.193 0.195 0.195 0.195 5,000 975 0.1950 0.195 0.193 0.195 0.195 0.195 5,000 0.1950 -1.02%
2024-05-23 0 0.197 0.192 0.197 - - 104 19 0.1827 0.197 0.192 0.197 - - 104 0.1827 -1.01%
2024-05-22 0 0.199 0.199 0.203 0.195 0.195 1,000 195 0.1950 0.199 0.199 0.203 0.195 0.195 1,000 0.1950 1.02%
2024-05-21 0 0.197 0.197 0.200 0.193 0.200 79,000 15,767 0.1996 0.197 0.197 0.200 0.193 0.200 79,000 0.1996 0.51%
2024-05-20 0 0.196 0.196 0.203 0.196 0.198 12,260 2,419 0.1973 0.196 0.196 0.203 0.196 0.198 12,260 0.1973 -3.45%
2024-05-17 0 0.203 0.200 0.215 0.193 0.203 369,000 73,103 0.1981 0.203 0.200 0.215 0.193 0.203 369,000 0.1981 4.10%
2024-05-16 0 0.195 0.193 0.200 - - 0 0 - 0.195 0.193 0.200 - - 0 - 0.00%
2024-05-14 0 0.195 0.195 0.199 0.189 0.195 31,000 5,895 0.1902 0.195 0.195 0.199 0.189 0.195 31,000 0.1902 -1.52%
2024-05-13 0 0.198 0.196 0.198 0.195 0.200 7,000 1,370 0.1957 0.198 0.196 0.198 0.195 0.200 7,000 0.1957 0.00%
2024-05-10 0 0.198 0.195 0.198 0.193 0.198 41,000 7,958 0.1941 0.198 0.195 0.198 0.193 0.198 41,000 0.1941 2.59%
2024-05-09 0 0.193 0.193 0.195 0.193 0.195 72,546 14,120 0.1946 0.193 0.193 0.195 0.193 0.195 72,546 0.1946 -2.03%
2024-05-08 0 0.197 0.194 0.197 0.195 0.197 101,000 19,697 0.1950 0.197 0.194 0.197 0.195 0.197 101,000 0.1950 -0.51%
2024-05-07 0 0.198 0.197 0.198 0.196 0.198 10,710 2,112 0.1972 0.198 0.197 0.198 0.196 0.198 10,710 0.1972 0.00%
2024-05-06 0 0.198 0.196 0.200 0.198 0.200 210,000 41,880 0.1994 0.198 0.196 0.200 0.198 0.200 210,000 0.1994 1.02%
2024-05-03 0 0.196 0.194 0.196 0.196 0.207 39,312 7,899 0.2009 0.196 0.194 0.196 0.196 0.207 39,312 0.2009 -6.67%
2024-05-02 0 0.210 0.207 0.212 0.198 0.210 425,000 85,595 0.2014 0.210 0.207 0.212 0.198 0.210 425,000 0.2014 8.25%
2024-04-30 0 0.194 0.194 0.196 0.190 0.191 10,000 1,906 0.1906 0.194 0.194 0.196 0.190 0.191 10,000 0.1906 0.00%
2024-04-29 0 0.194 0.192 0.194 0.190 0.196 14,000 2,732 0.1951 0.194 0.192 0.194 0.190 0.196 14,000 0.1951 2.65%
2024-04-26 0 0.189 0.182 0.189 0.175 0.189 961,390 173,106 0.1801 0.189 0.182 0.189 0.175 0.189 961,390 0.1801 10.53%
2024-04-25 0 0.171 0.170 0.175 - - 0 0 - 0.171 0.170 0.175 - - 0 - 0.00%
2024-04-24 0 0.171 0.168 0.175 - - 0 0 - 0.171 0.168 0.175 - - 0 - 0.00%
2024-04-23 0 0.171 0.175 0.179 - - 0 0 - 0.171 0.175 0.179 - - 0 - 0.59%
2024-04-22 0 0.170 0.170 0.173 0.170 0.175 88,000 15,024 0.1707 0.170 0.170 0.173 0.170 0.175 88,000 0.1707 -1.73%
2024-04-19 0 0.173 0.172 0.178 0.172 0.173 12,000 2,066 0.1722 0.173 0.172 0.178 0.172 0.173 12,000 0.1722 -0.57%
2024-04-18 0 0.174 0.174 0.178 0.174 0.174 3,000 522 0.1740 0.174 0.174 0.178 0.174 0.174 3,000 0.1740 -1.14%
2024-04-17 0 0.176 0.176 0.179 0.175 0.177 122,000 21,354 0.1750 0.176 0.176 0.179 0.175 0.177 122,000 0.1750 -2.22%
2024-04-16 0 0.180 0.178 0.186 0.180 0.186 33,156 6,049 0.1824 0.180 0.178 0.186 0.180 0.186 33,156 0.1824 -1.64%
2024-04-15 0 0.183 0.183 0.187 0.183 0.189 35,000 6,497 0.1856 0.183 0.183 0.187 0.183 0.189 35,000 0.1856 -1.61%
2024-04-12 0 0.186 0.186 0.190 0.181 0.190 42,000 7,863 0.1872 0.186 0.186 0.190 0.181 0.190 42,000 0.1872 -6.06%
2024-04-11 0 0.198 0.198 0.201 0.198 0.204 34,000 6,831 0.2009 0.198 0.198 0.201 0.198 0.204 34,000 0.2009 -3.41%
2024-04-10 0 0.205 0.202 0.206 - - 0 0 - 0.205 0.202 0.206 - - 0 - -0.97%
2024-04-09 0 0.207 0.206 0.208 - - 0 0 - 0.207 0.206 0.208 - - 0 - 0.00%
2024-04-08 0 0.207 0.207 0.208 0.202 0.205 14,000 2,853 0.2038 0.207 0.207 0.208 0.202 0.205 14,000 0.2038 -0.48%
2024-04-05 0 0.208 0.206 0.210 - - 0 0 - 0.208 0.206 0.210 - - 0 - 0.00%
2024-04-03 0 0.208 0.197 0.208 0.205 0.209 100,000 20,790 0.2079 0.208 0.197 0.208 0.205 0.209 100,000 0.2079 2.46%
2024-04-02 0 0.203 0.192 0.198 0.197 0.207 70,000 14,098 0.2014 0.203 0.192 0.198 0.197 0.207 70,000 0.2014 -1.93%
2024-03-28 0 0.207 0.206 0.209 - - 292 58 0.1986 0.207 0.206 0.209 - - 292 0.1986 0.00%
2024-03-27 0 0.207 0.203 0.207 - - 0 0 - 0.207 0.203 0.207 - - 0 - -0.48%
2024-03-26 0 0.208 0.206 0.209 - - 0 0 - 0.208 0.206 0.209 - - 0 - 0.00%
2024-03-25 0 0.208 0.206 0.208 0.208 0.208 2,312 477 0.2063 0.208 0.206 0.208 0.208 0.208 2,312 0.2063 2.46%
2024-03-22 0 0.203 0.201 0.203 0.203 0.203 9,000 1,827 0.2030 0.203 0.201 0.203 0.203 0.203 9,000 0.2030 -1.46%
2024-03-21 0 0.206 0.202 0.214 0.206 0.211 35,435 7,394 0.2087 0.206 0.202 0.214 0.206 0.211 35,435 0.2087 -1.44%
2024-03-20 0 0.209 0.209 0.213 0.203 0.209 20,000 4,136 0.2068 0.209 0.209 0.213 0.203 0.209 20,000 0.2068 -4.57%
2024-03-19 0 0.219 0.202 0.219 0.202 0.219 132,000 27,177 0.2059 0.219 0.202 0.219 0.202 0.219 132,000 0.2059 4.29%
2024-03-18 0 0.210 0.207 0.210 - - 0 0 - 0.210 0.207 0.210 - - 0 - -0.47%
2024-03-15 0 0.211 0.209 0.211 0.205 0.220 80,000 16,949 0.2119 0.211 0.209 0.211 0.205 0.220 80,000 0.2119 3.43%
2024-03-14 0 0.204 0.198 0.204 0.200 0.204 30,000 6,036 0.2012 0.204 0.198 0.204 0.200 0.204 30,000 0.2012 2.00%
2024-03-13 0 0.200 0.197 0.200 0.195 0.200 429,000 83,849 0.1955 0.200 0.197 0.200 0.195 0.200 429,000 0.1955 3.09%
2024-03-12 0 0.194 0.188 0.194 0.178 0.195 131,780 24,578 0.1865 0.194 0.188 0.194 0.178 0.195 131,780 0.1865 8.99%
2024-03-11 0 0.178 0.178 0.180 - - 0 0 - 0.178 0.178 0.180 - - 0 - 1.71%
2024-03-08 0 0.175 0.175 0.178 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2024-03-07 0 0.175 0.173 0.178 0.175 0.175 10,000 1,750 0.1750 0.175 0.173 0.178 0.175 0.175 10,000 0.1750 0.00%
2024-03-06 0 0.175 0.175 0.178 - - 0 0 - 0.175 0.175 0.178 - - 0 - 1.16%
2024-03-05 0 0.173 0.173 0.176 0.173 0.173 9,520 1,645 0.1728 0.173 0.173 0.176 0.173 0.173 9,520 0.1728 -1.70%
2024-03-04 0 0.176 0.176 0.178 0.176 0.177 8,000 1,413 0.1766 0.176 0.176 0.178 0.176 0.177 8,000 0.1766 1.15%
2024-03-01 0 0.174 0.173 0.177 - - 32,344,000 5,498,480 0.1700 0.174 0.173 0.177 - - 32,344,000 0.1700 0.00%
2024-02-29 0 0.174 0.174 0.178 0.173 0.174 325,000 56,233 0.1730 0.174 0.174 0.178 0.173 0.174 325,000 0.1730 -1.14%
2024-02-28 0 0.176 0.175 0.180 - - 130 21 0.1615 0.176 0.175 0.180 - - 130 0.1615 0.00%
2024-02-27 0 0.176 0.175 0.178 - - 0 0 - 0.176 0.175 0.178 - - 0 - 0.00%
2024-02-26 0 0.176 0.174 0.177 - - 0 0 - 0.176 0.174 0.177 - - 0 - 0.00%
2024-02-23 0 0.176 0.176 0.179 0.175 0.175 3,000 525 0.1750 0.176 0.176 0.179 0.175 0.175 3,000 0.1750 0.00%
2024-02-22 0 0.176 0.176 0.178 0.172 0.173 11,000 1,902 0.1729 0.176 0.176 0.178 0.172 0.173 11,000 0.1729 0.57%
2024-02-21 0 0.175 0.177 0.179 0.171 0.175 415,000 71,583 0.1725 0.175 0.177 0.179 0.171 0.175 415,000 0.1725 1.16%
2024-02-20 0 0.173 0.172 0.175 - - 0 0 - 0.173 0.172 0.175 - - 0 - 0.00%
2024-02-19 0 0.173 0.172 0.175 0.173 0.175 12,000 2,084 0.1737 0.173 0.172 0.175 0.173 0.175 12,000 0.1737 -1.14%
2024-02-16 0 0.175 0.172 0.177 0.172 0.175 20,000 3,473 0.1737 0.175 0.172 0.177 0.172 0.175 20,000 0.1737 -0.57%
2024-02-15 0 0.176 0.173 0.176 - - 0 0 - 0.176 0.173 0.176 - - 0 - -1.68%
2024-02-14 0 0.179 0.178 0.179 0.176 0.179 18,000 3,215 0.1786 0.179 0.178 0.179 0.176 0.179 18,000 0.1786 2.29%
2024-02-09 0 0.175 0.175 0.177 0.160 0.168 4,000 656 0.1640 0.175 0.175 0.177 0.160 0.168 4,000 0.1640 0.00%
2024-02-08 0 0.175 0.175 0.178 0.175 0.178 154,000 26,971 0.1751 0.175 0.175 0.178 0.175 0.178 154,000 0.1751 -3.85%
2024-02-07 0 0.182 0.178 0.182 - - 0 0 - 0.182 0.178 0.182 - - 0 - 0.00%
2024-02-06 0 0.182 0.182 0.185 0.172 0.175 95,000 16,385 0.1725 0.182 0.182 0.185 0.172 0.175 95,000 0.1725 5.81%
2024-02-05 0 0.172 0.172 0.176 - - 0 0 - 0.172 0.172 0.176 - - 0 - 1.18%
2024-02-02 0 0.170 0.170 0.178 0.170 0.175 43,784 7,584 0.1732 0.170 0.170 0.178 0.170 0.175 43,784 0.1732 -2.86%
2024-02-01 0 0.175 0.174 0.175 0.174 0.175 66,000 11,546 0.1749 0.175 0.174 0.175 0.174 0.175 66,000 0.1749 1.74%
2024-01-31 0 0.172 0.172 0.174 0.170 0.174 10,600 1,821 0.1718 0.172 0.172 0.174 0.170 0.174 10,600 0.1718 0.00%
2024-01-30 0 0.172 0.168 0.175 0.172 0.172 10,000 1,720 0.1720 0.172 0.168 0.175 0.172 0.172 10,000 0.1720 -1.71%
2024-01-29 0 0.175 0.172 0.175 0.175 0.175 9,000 1,575 0.1750 0.175 0.172 0.175 0.175 0.175 9,000 0.1750 0.00%
2024-01-26 0 0.175 0.175 0.177 0.171 0.171 3,906 664 0.1700 0.175 0.175 0.177 0.171 0.171 3,906 0.1700 -1.69%
2024-01-25 0 0.178 0.176 0.178 0.178 0.178 114,000 20,292 0.1780 0.178 0.176 0.178 0.178 0.178 114,000 0.1780 -0.56%
2024-01-24 0 0.179 0.176 0.179 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2024-01-23 0 0.179 0.176 0.179 0.175 0.179 59,000 10,329 0.1751 0.179 0.176 0.179 0.175 0.179 59,000 0.1751 2.29%
2024-01-22 0 0.175 0.173 0.178 - - 0 0 - 0.175 0.173 0.178 - - 0 - 0.00%
2024-01-19 0 0.175 0.175 0.176 0.175 0.176 9,000 1,583 0.1759 0.175 0.175 0.176 0.175 0.176 9,000 0.1759 0.00%
2024-01-18 0 0.175 0.175 0.178 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2024-01-17 0 0.175 0.174 0.176 0.174 0.176 12,936 2,258 0.1746 0.175 0.174 0.176 0.174 0.176 12,936 0.1746 -2.78%
2024-01-16 0 0.180 0.180 0.184 0.178 0.181 307,780 55,696 0.1810 0.180 0.180 0.184 0.178 0.181 307,780 0.1810 0.56%
2024-01-15 0 0.179 0.179 0.184 - - 0 0 - 0.179 0.179 0.184 - - 0 - 1.13%
2024-01-12 0 0.177 0.177 0.180 0.177 0.179 16,000 2,850 0.1781 0.177 0.177 0.180 0.177 0.179 16,000 0.1781 -1.67%
2024-01-11 0 0.180 0.178 0.182 - - 0 0 - 0.180 0.178 0.182 - - 0 - 0.00%
2024-01-10 0 0.180 0.177 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.177 0.180 0.180 0.180 10,000 0.1800 0.00%
2024-01-09 0 0.180 0.180 0.183 0.179 0.179 6,000 1,074 0.1790 0.180 0.180 0.183 0.179 0.179 6,000 0.1790 0.56%
2024-01-08 0 0.179 0.175 0.179 0.175 0.179 65,000 11,537 0.1775 0.179 0.175 0.179 0.175 0.179 65,000 0.1775 -2.19%
2024-01-05 0 0.183 0.180 0.185 - - 0 0 - 0.183 0.180 0.185 - - 0 - 0.00%
2024-01-04 0 0.183 0.180 0.185 - - 0 0 - 0.183 0.180 0.185 - - 0 - 0.00%
2024-01-03 0 0.183 0.181 0.183 0.183 0.183 7,000 1,281 0.1830 0.183 0.181 0.183 0.183 0.183 7,000 0.1830 -2.66%
2024-01-02 0 0.188 0.184 0.188 - - 0 0 - 0.188 0.184 0.188 - - 0 - 0.00%
2023-12-29 0 0.188 0.186 0.188 0.186 0.188 15,390 2,876 0.1869 0.188 0.186 0.188 0.186 0.188 15,390 0.1869 -1.05%
2023-12-28 0 0.190 0.189 0.192 0.188 0.190 17,000 3,220 0.1894 0.190 0.189 0.192 0.188 0.190 17,000 0.1894 2.70%
2023-12-27 0 0.185 0.185 0.189 0.176 0.190 204,000 38,303 0.1878 0.185 0.185 0.189 0.176 0.190 204,000 0.1878 3.93%
2023-12-22 0 0.178 0.178 0.182 0.178 0.178 3,000 534 0.1780 0.178 0.178 0.182 0.178 0.178 3,000 0.1780 0.00%
2023-12-21 0 0.178 0.178 0.180 0.176 0.176 15,000 2,640 0.1760 0.178 0.178 0.180 0.176 0.176 15,000 0.1760 -1.11%
2023-12-20 0 0.180 0.178 0.180 0.178 0.180 141,000 25,366 0.1799 0.180 0.178 0.180 0.178 0.180 141,000 0.1799 1.12%
2023-12-19 0 0.178 0.176 0.178 0.178 0.178 3,455 612 0.1771 0.178 0.176 0.178 0.178 0.178 3,455 0.1771 -1.11%
2023-12-18 0 0.180 0.176 0.180 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
2023-12-15 0 0.180 0.179 0.181 0.179 0.181 106,000 18,980 0.1791 0.180 0.179 0.181 0.179 0.181 106,000 0.1791 2.27%
2023-12-14 0 0.176 0.175 0.180 - - 0 0 - 0.176 0.175 0.180 - - 0 - 0.00%
2023-12-13 0 0.176 0.170 0.178 0.157 0.178 53,260 8,870 0.1665 0.176 0.170 0.178 0.157 0.178 53,260 0.1665 -1.12%
2023-12-12 0 0.178 0.178 0.181 - - 52 8 0.1538 0.178 0.178 0.181 - - 52 0.1538 0.00%
2023-12-11 0 0.178 0.172 0.178 - - 0 0 - 0.178 0.172 0.178 - - 0 - -0.56%
2023-12-08 0 0.179 0.175 0.180 - - 0 0 - 0.179 0.175 0.180 - - 0 - 0.00%
2023-12-07 0 0.179 0.176 0.179 - - 260 43 0.1654 0.179 0.176 0.179 - - 260 0.1654 -0.56%
2023-12-06 0 0.180 0.178 0.182 - - 650 112 0.1723 0.180 0.178 0.182 - - 650 0.1723 0.00%
2023-12-05 0 0.180 0.176 0.180 0.178 0.180 23,000 4,116 0.1790 0.180 0.176 0.180 0.178 0.180 23,000 0.1790 1.12%
2023-12-04 0 0.178 0.176 0.180 - - 0 0 - 0.178 0.176 0.180 - - 0 - 0.00%
2023-12-01 0 0.178 0.176 0.180 - - 0 0 - 0.178 0.176 0.180 - - 0 - 0.00%
2023-11-30 0 0.178 0.178 0.181 - - 0 0 - 0.178 0.178 0.181 - - 0 - 0.56%
2023-11-29 0 0.177 0.174 0.177 - - 0 0 - 0.177 0.174 0.177 - - 0 - -0.56%
2023-11-28 0 0.178 0.178 0.181 - - 0 0 - 0.178 0.178 0.181 - - 0 - 0.56%
2023-11-27 0 0.177 0.177 0.180 0.176 0.181 451,000 80,427 0.1783 0.177 0.177 0.180 0.176 0.181 451,000 0.1783 0.00%
2023-11-24 0 0.177 0.177 0.181 0.176 0.179 42,000 7,479 0.1781 0.177 0.177 0.181 0.176 0.179 42,000 0.1781 -3.28%
2023-11-23 0 0.183 0.182 0.183 0.176 0.183 6,440 1,162 0.1804 0.183 0.182 0.183 0.176 0.183 6,440 0.1804 2.81%
2023-11-22 0 0.178 0.178 0.181 0.178 0.178 8,000 1,424 0.1780 0.178 0.178 0.181 0.178 0.178 8,000 0.1780 -1.11%
2023-11-21 0 0.180 0.180 0.182 0.178 0.180 10,000 1,796 0.1796 0.180 0.180 0.182 0.178 0.180 10,000 0.1796 -0.55%
2023-11-20 0 0.181 0.179 0.181 0.179 0.182 9,000 1,631 0.1812 0.181 0.179 0.181 0.179 0.182 9,000 0.1812 0.00%
2023-11-17 0 0.181 0.178 0.181 - - 0 0 - 0.181 0.178 0.181 - - 0 - -0.55%
2023-11-16 0 0.182 0.178 0.182 - - 0 0 - 0.182 0.178 0.182 - - 0 - 0.00%
2023-11-15 0 0.182 0.180 0.185 0.180 0.182 9,000 1,636 0.1818 0.182 0.180 0.185 0.180 0.182 9,000 0.1818 2.82%
2023-11-14 0 0.177 0.177 0.183 0.177 0.177 6,000 1,062 0.1770 0.177 0.177 0.183 0.177 0.177 6,000 0.1770 -1.12%
2023-11-13 0 0.179 0.179 0.182 - - 0 0 - 0.179 0.179 0.182 - - 0 - 0.56%
2023-11-10 0 0.178 0.178 0.180 0.175 0.177 19,520 3,447 0.1766 0.178 0.178 0.180 0.175 0.177 19,520 0.1766 -0.56%
2023-11-09 0 0.179 0.179 0.181 0.179 0.181 21,000 3,791 0.1805 0.179 0.179 0.181 0.179 0.181 21,000 0.1805 -2.19%
2023-11-08 0 0.183 0.180 0.183 0.180 0.184 19,520 3,564 0.1826 0.183 0.180 0.183 0.180 0.184 19,520 0.1826 -2.66%
2023-11-07 0 0.188 0.183 0.190 0.178 0.188 59,000 10,953 0.1856 0.188 0.183 0.190 0.178 0.188 59,000 0.1856 3.87%
2023-11-06 0 0.181 0.180 0.183 - - 0 0 - 0.181 0.180 0.183 - - 0 - 0.00%
2023-11-03 0 0.181 0.178 0.182 - - 0 0 - 0.181 0.178 0.182 - - 0 - 0.00%
2023-11-02 0 0.181 0.180 0.183 0.181 0.181 3,000 543 0.1810 0.181 0.180 0.183 0.181 0.181 3,000 0.1810 1.12%
2023-11-01 0 0.179 0.178 0.181 - - 0 0 - 0.179 0.178 0.181 - - 0 - 0.00%
2023-10-31 0 0.179 0.177 0.181 0.170 0.182 51,000 8,967 0.1758 0.179 0.177 0.181 0.170 0.182 51,000 0.1758 -1.10%
2023-10-30 0 0.181 0.180 0.184 - - 0 0 - 0.181 0.180 0.184 - - 0 - 0.00%
2023-10-27 0 0.181 0.181 0.183 - - 0 0 - 0.181 0.181 0.183 - - 0 - 0.56%
2023-10-26 0 0.180 0.176 0.180 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
2023-10-25 0 0.180 0.177 0.182 0.178 0.185 31,000 5,557 0.1793 0.180 0.177 0.182 0.178 0.185 31,000 0.1793 2.86%
2023-10-24 0 0.175 0.174 0.176 0.175 0.175 368,000 64,400 0.1750 0.175 0.174 0.176 0.175 0.175 368,000 0.1750 -1.13%
2023-10-20 0 0.177 0.175 0.179 - - 0 0 - 0.177 0.175 0.179 - - 0 - 0.00%
2023-10-19 0 0.177 0.173 0.177 0.172 0.177 177,390 30,790 0.1736 0.177 0.173 0.177 0.172 0.177 177,390 0.1736 -1.12%
2023-10-18 0 0.179 0.179 0.182 0.176 0.176 3,000 528 0.1760 0.179 0.179 0.182 0.176 0.176 3,000 0.1760 0.56%
2023-10-17 0 0.178 0.176 0.182 0.178 0.180 91,000 16,320 0.1793 0.178 0.176 0.182 0.178 0.180 91,000 0.1793 0.00%
2023-10-16 0 0.178 0.178 0.185 0.178 0.180 44,000 7,912 0.1798 0.178 0.178 0.185 0.178 0.180 44,000 0.1798 -2.20%
2023-10-13 0 0.182 0.178 0.182 0.182 0.182 5,000 910 0.1820 0.182 0.178 0.182 0.182 0.182 5,000 0.1820 -2.67%
2023-10-12 0 0.187 0.186 0.187 0.183 0.187 5,000 927 0.1854 0.187 0.186 0.187 0.183 0.187 5,000 0.1854 2.19%
2023-10-11 0 0.183 0.183 0.184 0.180 0.184 3,000 548 0.1827 0.183 0.183 0.184 0.180 0.184 3,000 0.1827 0.55%
2023-10-10 0 0.182 0.180 0.182 0.182 0.184 43,000 7,906 0.1839 0.182 0.180 0.182 0.182 0.184 43,000 0.1839 1.11%
2023-10-09 0 0.180 0.179 0.182 0.180 0.180 152,000 27,360 0.1800 0.180 0.179 0.182 0.180 0.180 152,000 0.1800 2.27%
2023-10-06 0 0.176 0.175 0.178 - - 0 0 - 0.176 0.175 0.178 - - 0 - 0.00%
2023-10-05 0 0.176 0.175 0.178 0.176 0.176 6,000 1,056 0.1760 0.176 0.175 0.178 0.176 0.176 6,000 0.1760 -1.12%
2023-10-04 0 0.178 0.178 0.180 - - 0 0 - 0.178 0.178 0.180 - - 0 - 0.00%
2023-10-03 0 0.178 0.174 0.178 - - 0 0 - 0.178 0.174 0.178 - - 0 - -0.56%
2023-09-29 0 0.179 0.178 0.182 0.175 0.179 6,000 1,068 0.1780 0.179 0.178 0.182 0.175 0.179 6,000 0.1780 3.47%
2023-09-28 0 0.173 0.173 0.178 0.173 0.173 7,156 1,237 0.1729 0.173 0.173 0.178 0.173 0.173 7,156 0.1729 -3.89%
2023-09-27 0 0.180 0.178 0.180 0.170 0.180 7,000 1,244 0.1777 0.180 0.178 0.180 0.170 0.180 7,000 0.1777 5.88%
2023-09-26 0 0.170 0.170 0.176 0.170 0.173 11,133 1,921 0.1726 0.170 0.170 0.176 0.170 0.173 11,133 0.1726 -2.86%
2023-09-25 0 0.175 0.172 0.178 0.172 0.178 571,000 101,512 0.1778 0.175 0.172 0.178 0.172 0.178 571,000 0.1778 0.00%
2023-09-22 0 0.175 0.173 0.175 0.170 0.175 80,000 13,970 0.1746 0.175 0.173 0.175 0.170 0.175 80,000 0.1746 2.94%
2023-09-21 0 0.170 0.171 0.172 0.168 0.170 9,000 1,528 0.1698 0.170 0.171 0.172 0.168 0.170 9,000 0.1698 -1.16%
2023-09-20 0 0.172 0.170 0.172 0.172 0.176 37,000 6,404 0.1731 0.172 0.170 0.172 0.172 0.176 37,000 0.1731 0.00%
2023-09-19 0 0.172 0.172 0.178 0.172 0.175 31,520 5,440 0.1726 0.172 0.172 0.178 0.172 0.175 31,520 0.1726 -1.71%
2023-09-18 0 0.175 0.174 0.180 - - 0 0 - 0.175 0.174 0.180 - - 0 - 0.00%
2023-09-15 0 0.175 0.173 0.178 0.172 0.177 125,468 21,655 0.1726 0.175 0.173 0.178 0.172 0.177 125,468 0.1726 -0.57%
2023-09-14 0 0.176 0.176 0.180 0.175 0.180 37,468 6,629 0.1769 0.176 0.176 0.180 0.175 0.180 37,468 0.1769 0.00%
2023-09-13 0 0.176 0.176 0.180 0.174 0.178 6,182 1,092 0.1766 0.176 0.176 0.180 0.174 0.178 6,182 0.1766 0.57%
2023-09-12 0 0.175 0.175 0.178 0.175 0.178 11,000 1,940 0.1764 0.175 0.175 0.178 0.175 0.178 11,000 0.1764 0.57%
2023-09-11 0 0.174 0.174 0.199 0.174 0.176 90,000 15,681 0.1742 0.174 0.174 0.199 0.174 0.176 90,000 0.1742 -7.45%
2023-09-07 0 0.188 0.183 0.188 - - 351 61 0.1738 0.188 0.183 0.188 - - 351 0.1738 0.00%
2023-09-06 0 0.188 0.185 0.189 0.175 0.188 18,000 3,325 0.1847 0.188 0.185 0.189 0.175 0.188 18,000 0.1847 5.62%
2023-09-05 0 0.178 0.175 0.178 0.178 0.178 5,000 890 0.1780 0.178 0.175 0.178 0.178 0.178 5,000 0.1780 -2.73%
2023-09-04 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 4.57%
2023-08-31 0 0.175 0.173 0.180 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2023-08-30 0 0.175 0.173 0.180 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2023-08-29 0 0.175 0.173 0.175 0.172 0.175 27,000 4,676 0.1732 0.175 0.173 0.175 0.172 0.175 27,000 0.1732 1.74%
2023-08-28 0 0.172 0.172 0.175 0.172 0.175 16,700 2,892 0.1732 0.172 0.172 0.175 0.172 0.175 16,700 0.1732 0.58%
2023-08-25 0 0.171 0.171 0.172 0.171 0.172 27,000 4,638 0.1718 0.171 0.171 0.172 0.171 0.172 27,000 0.1718 -2.29%
2023-08-24 0 0.175 0.173 0.175 0.175 0.179 84,130 14,952 0.1777 0.175 0.173 0.175 0.175 0.179 84,130 0.1777 2.94%
2023-08-23 0 0.170 0.170 0.176 0.170 0.172 151,000 25,970 0.1720 0.170 0.170 0.176 0.170 0.172 151,000 0.1720 -2.30%
2023-08-22 0 0.174 0.174 0.179 - - 0 0 - 0.174 0.174 0.179 - - 0 - 2.35%
2023-08-21 0 0.170 0.168 0.178 0.170 0.172 24,000 4,104 0.1710 0.170 0.168 0.178 0.170 0.172 24,000 0.1710 -2.86%
2023-08-18 0 0.175 0.175 0.180 - - 0 0 - 0.175 0.175 0.180 - - 0 - 0.00%
2023-08-17 0 0.175 0.175 0.178 0.175 0.175 5,000 875 0.1750 0.175 0.175 0.178 0.175 0.175 5,000 0.1750 -2.23%
2023-08-16 0 0.179 0.175 0.179 0.172 0.182 3,000 526 0.1753 0.179 0.175 0.179 0.172 0.182 3,000 0.1753 4.07%
2023-08-15 0 0.172 0.172 0.178 0.172 0.175 57,000 9,858 0.1729 0.172 0.172 0.178 0.172 0.175 57,000 0.1729 -2.82%
2023-08-14 0 0.177 0.177 0.180 0.176 0.186 872,000 156,740 0.1797 0.177 0.177 0.180 0.176 0.186 872,000 0.1797 -6.35%
2023-08-11 0 0.189 0.189 0.192 0.189 0.208 1,032,000 197,366 0.1912 0.189 0.189 0.192 0.189 0.208 1,032,000 0.1912 -4.55%
2023-08-10 0 0.198 0.195 0.199 0.192 0.225 1,633,000 328,710 0.2013 0.198 0.195 0.199 0.192 0.225 1,633,000 0.2013 3.12%
2023-08-09 0 0.192 0.190 0.192 0.190 0.200 57,000 11,087 0.1945 0.192 0.190 0.192 0.190 0.200 57,000 0.1945 1.05%
2023-08-08 0 0.190 0.188 0.193 0.190 0.193 515,000 97,895 0.1901 0.190 0.188 0.193 0.190 0.193 515,000 0.1901 -5.00%
2023-08-07 0 0.200 0.195 0.200 0.195 0.200 231,000 46,170 0.1999 0.200 0.195 0.200 0.195 0.200 231,000 0.1999 1.01%
2023-08-04 0 0.198 0.195 0.198 - - 0 0 - 0.198 0.195 0.198 - - 0 - -0.50%
2023-08-03 0 0.199 0.193 0.200 0.190 0.199 252,000 47,925 0.1902 0.199 0.193 0.200 0.190 0.199 252,000 0.1902 1.02%
2023-08-02 0 0.197 0.192 0.198 - - 0 0 - 0.197 0.192 0.198 - - 0 - 0.00%
2023-08-01 0 0.197 0.195 0.197 0.197 0.197 10,000 1,970 0.1970 0.197 0.195 0.197 0.197 0.197 10,000 0.1970 -1.50%
2023-07-31 0 0.200 0.200 0.202 0.200 0.200 6,702 1,333 0.1989 0.200 0.200 0.202 0.200 0.200 6,702 0.1989 0.50%
2023-07-28 0 0.199 0.199 0.201 0.195 0.201 4,183 819 0.1958 0.199 0.199 0.201 0.195 0.201 4,183 0.1958 2.05%
2023-07-27 0 0.195 0.192 0.199 0.192 0.194 12,000 2,324 0.1937 0.195 0.192 0.199 0.192 0.194 12,000 0.1937 0.52%
2023-07-26 0 0.194 0.194 0.199 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2023-07-25 0 0.194 0.193 0.195 0.193 0.200 52,000 10,216 0.1965 0.194 0.193 0.195 0.193 0.200 52,000 0.1965 0.52%
2023-07-24 0 0.193 0.187 0.193 0.184 0.219 65,000 12,128 0.1866 0.193 0.187 0.193 0.184 0.219 65,000 0.1866 0.00%
2023-07-21 0 0.193 0.190 0.196 0.193 0.193 10,000 1,930 0.1930 0.193 0.190 0.196 0.193 0.193 10,000 0.1930 1.05%
2023-07-20 0 0.191 0.191 0.198 0.191 0.198 54,131 10,491 0.1938 0.191 0.191 0.198 0.191 0.198 54,131 0.1938 -2.55%
2023-07-19 0 0.196 0.192 0.201 0.196 0.196 16,000 3,136 0.1960 0.196 0.192 0.201 0.196 0.196 16,000 0.1960 0.00%
2023-07-18 0 0.196 0.190 0.196 0.194 0.196 101,000 19,596 0.1940 0.196 0.190 0.196 0.194 0.196 101,000 0.1940 0.00%
2023-07-14 0 0.196 0.193 0.196 0.190 0.196 18,000 3,458 0.1921 0.196 0.193 0.196 0.190 0.196 18,000 0.1921 0.00%
2023-07-13 0 0.196 0.194 0.199 0.193 0.199 34,000 6,662 0.1959 0.196 0.194 0.199 0.193 0.199 34,000 0.1959 -0.51%
2023-07-12 0 0.197 0.188 0.197 0.190 0.206 715,000 137,375 0.1921 0.197 0.188 0.197 0.190 0.206 715,000 0.1921 -1.01%
2023-07-11 0 0.199 0.193 0.199 0.191 0.203 365,248 71,769 0.1965 0.199 0.193 0.199 0.191 0.203 365,248 0.1965 2.05%
2023-07-10 0 0.195 0.190 0.195 0.191 0.200 340,500 65,567 0.1926 0.195 0.190 0.195 0.191 0.200 340,500 0.1926 -2.01%
2023-07-07 0 0.199 0.197 0.199 0.198 0.209 703,000 145,832 0.2074 0.199 0.197 0.199 0.198 0.209 703,000 0.2074 -2.45%
2023-07-06 0 0.204 0.192 0.204 0.193 0.209 1,317,000 256,880 0.1950 0.204 0.192 0.204 0.193 0.209 1,317,000 0.1950 1.49%
2023-07-05 0 0.201 0.196 0.201 0.197 0.202 357,000 70,571 0.1977 0.201 0.196 0.201 0.197 0.202 357,000 0.1977 1.52%
2023-07-04 0 0.198 0.198 0.203 0.197 0.215 1,233,000 248,030 0.2012 0.198 0.198 0.203 0.197 0.215 1,233,000 0.2012 -1.00%
2023-07-03 0 0.200 0.201 0.203 0.197 0.225 3,426,000 689,213 0.2012 0.200 0.201 0.203 0.197 0.225 3,426,000 0.2012 -6.54%
2023-06-30 0 0.214 0.204 0.212 0.204 0.217 97,000 20,127 0.2075 0.214 0.204 0.212 0.204 0.217 97,000 0.2075 4.39%
2023-06-29 0 0.205 0.198 0.205 0.197 0.219 462,000 92,999 0.2013 0.205 0.198 0.205 0.197 0.219 462,000 0.2013 1.49%
2023-06-28 0 0.202 0.201 0.202 0.200 0.210 820,000 167,639 0.2044 0.202 0.201 0.202 0.200 0.210 820,000 0.2044 -1.46%
2023-06-27 0 0.205 0.200 0.205 0.194 0.260 9,245,005 2,070,518 0.2240 0.205 0.200 0.205 0.194 0.260 9,245,005 0.2240 5.13%
2023-06-26 0 0.195 0.195 0.201 0.190 0.210 344,000 66,884 0.1944 0.195 0.195 0.201 0.190 0.210 344,000 0.1944 2.63%
2023-06-23 0 0.190 0.190 0.191 0.190 0.191 532,000 101,081 0.1900 0.190 0.190 0.191 0.190 0.191 532,000 0.1900 -1.04%
2023-06-21 0 0.192 0.192 0.193 0.186 0.192 861,900 161,850 0.1878 0.192 0.192 0.193 0.186 0.192 861,900 0.1878 2.13%
2023-06-20 0 0.188 0.188 0.189 0.188 0.189 271,000 50,954 0.1880 0.188 0.188 0.189 0.188 0.189 271,000 0.1880 -2.59%
2023-06-19 0 0.193 0.190 0.193 0.185 0.193 394,000 74,194 0.1883 0.193 0.190 0.193 0.185 0.193 394,000 0.1883 -0.52%
2023-06-16 0 0.194 0.191 0.194 0.185 0.195 858,000 162,577 0.1895 0.194 0.191 0.194 0.185 0.195 858,000 0.1895 1.04%
2023-06-15 0 0.192 0.186 0.192 0.185 0.224 3,280,000 634,800 0.1935 0.192 0.186 0.192 0.185 0.224 3,280,000 0.1935 4.92%
2023-06-14 0 0.183 0.183 0.186 0.181 0.186 363,000 66,505 0.1832 0.183 0.183 0.186 0.181 0.186 363,000 0.1832 -3.17%
2023-06-13 0 0.189 0.189 0.192 0.181 0.190 620,000 114,018 0.1839 0.189 0.189 0.192 0.181 0.190 620,000 0.1839 -0.53%
2023-06-12 0 0.190 0.190 0.193 0.186 0.238 834,000 159,620 0.1914 0.190 0.190 0.193 0.186 0.238 834,000 0.1914 -8.21%
2023-06-09 0 0.207 0.199 0.207 0.167 0.285 3,510,000 737,105 0.2100 0.207 0.199 0.207 0.167 0.285 3,510,000 0.2100 24.70%
2023-06-08 0 0.166 0.166 0.170 0.160 0.168 506,650 83,347 0.1645 0.166 0.166 0.170 0.160 0.168 506,650 0.1645 0.00%
2023-06-07 0 0.166 0.163 0.166 0.160 0.166 466,000 75,558 0.1621 0.166 0.163 0.166 0.160 0.166 466,000 0.1621 1.84%
2023-06-06 0 0.163 0.163 0.167 0.163 0.169 1,070,000 177,858 0.1662 0.163 0.163 0.167 0.163 0.169 1,070,000 0.1662 0.00%
2023-06-05 0 0.163 0.162 0.163 0.155 0.163 366,000 57,635 0.1575 0.163 0.162 0.163 0.155 0.163 366,000 0.1575 3.82%
2023-06-02 0 0.157 0.157 0.160 0.153 0.157 377,000 58,697 0.1557 0.157 0.157 0.160 0.153 0.157 377,000 0.1557 3.29%
2023-06-01 0 0.152 0.152 0.155 0.152 0.155 330,000 50,673 0.1536 0.152 0.152 0.155 0.152 0.155 330,000 0.1536 -3.18%
2023-05-31 0 0.157 0.157 0.159 0.157 0.159 429,666 67,911 0.1581 0.157 0.157 0.159 0.157 0.159 429,666 0.1581 -1.87%
2023-05-30 0 0.160 0.160 0.162 0.155 0.160 680,260 107,233 0.1576 0.160 0.160 0.162 0.155 0.160 680,260 0.1576 2.56%
2023-05-29 0 0.156 0.156 0.158 0.156 0.159 585,000 91,573 0.1565 0.156 0.156 0.158 0.156 0.159 585,000 0.1565 -1.89%
2023-05-25 0 0.159 0.156 0.159 0.154 0.162 388,000 61,390 0.1582 0.159 0.156 0.159 0.154 0.162 388,000 0.1582 -0.63%
2023-05-24 0 0.160 0.159 0.163 0.160 0.165 364,000 59,228 0.1627 0.160 0.159 0.163 0.160 0.165 364,000 0.1627 -1.84%
2023-05-23 0 0.163 0.163 0.166 0.162 0.165 322,079 52,804 0.1639 0.163 0.163 0.166 0.162 0.165 322,079 0.1639 0.62%
2023-05-22 0 0.162 0.162 0.165 0.161 0.165 346,000 56,026 0.1619 0.162 0.162 0.165 0.161 0.165 346,000 0.1619 0.00%
2023-05-19 0 0.162 0.162 0.165 0.162 0.165 413,000 67,728 0.1640 0.162 0.162 0.165 0.162 0.165 413,000 0.1640 -1.82%
2023-05-18 0 0.165 0.162 0.165 0.162 0.169 1,449,000 238,961 0.1649 0.165 0.162 0.165 0.162 0.169 1,449,000 0.1649 0.00%
2023-05-17 0 0.165 0.165 0.168 0.165 0.168 393,000 64,851 0.1650 0.165 0.165 0.168 0.165 0.168 393,000 0.1650 -1.79%
2023-05-16 0 0.168 0.165 0.168 0.165 0.168 512,000 84,518 0.1651 0.168 0.165 0.168 0.165 0.168 512,000 0.1651 -1.18%
2023-05-15 0 0.170 0.165 0.170 0.164 0.170 354,000 58,792 0.1661 0.170 0.165 0.170 0.164 0.170 354,000 0.1661 1.19%
2023-05-12 0 0.168 0.164 0.170 0.163 0.170 463,648 76,934 0.1659 0.168 0.164 0.170 0.163 0.170 463,648 0.1659 -1.18%
2023-05-11 0 0.170 0.169 0.170 0.168 0.182 630,000 106,705 0.1694 0.170 0.169 0.170 0.168 0.182 630,000 0.1694 -5.03%
2023-05-10 0 0.179 0.178 0.179 0.169 0.182 352,700 60,693 0.1721 0.179 0.178 0.179 0.169 0.182 352,700 0.1721 -0.56%
2023-05-09 0 0.180 0.176 0.180 0.173 0.198 362,000 65,512 0.1810 0.180 0.176 0.180 0.173 0.198 362,000 0.1810 1.12%
2023-05-08 0 0.178 0.178 0.180 0.167 0.180 729,000 126,901 0.1741 0.178 0.178 0.180 0.167 0.180 729,000 0.1741 4.71%
2023-05-05 0 0.170 0.168 0.170 0.162 0.170 594,000 97,505 0.1641 0.170 0.168 0.170 0.162 0.170 594,000 0.1641 5.59%
2023-05-04 0 0.161 0.161 0.164 0.161 0.164 330,056 53,440 0.1619 0.161 0.161 0.164 0.161 0.164 330,056 0.1619 -1.83%
2023-05-03 0 0.164 0.162 0.164 0.157 0.164 1,117,000 179,970 0.1611 0.164 0.162 0.164 0.157 0.164 1,117,000 0.1611 1.23%
2023-05-02 0 0.162 0.161 0.162 0.156 0.162 416,000 65,693 0.1579 0.162 0.161 0.162 0.156 0.162 416,000 0.1579 2.53%
2023-04-28 0 0.158 0.156 0.160 0.152 0.159 543,057 84,308 0.1552 0.158 0.156 0.160 0.152 0.159 543,057 0.1552 -0.63%
2023-04-27 0 0.159 0.158 0.159 0.158 0.164 362,030 57,262 0.1582 0.159 0.158 0.159 0.158 0.164 362,030 0.1582 -0.63%
2023-04-26 0 0.160 0.158 0.160 0.155 0.165 325,000 51,487 0.1584 0.160 0.158 0.160 0.155 0.165 325,000 0.1584 -3.03%
2023-04-25 0 0.165 0.162 0.165 0.160 0.174 410,000 67,438 0.1645 0.165 0.162 0.165 0.160 0.174 410,000 0.1645 -4.07%
2023-04-24 0 0.172 0.170 0.172 0.168 0.172 322,624 54,489 0.1689 0.172 0.170 0.172 0.168 0.172 322,624 0.1689 -1.71%
2023-04-21 0 0.175 0.170 0.175 0.170 0.175 452,000 77,235 0.1709 0.175 0.170 0.175 0.170 0.175 452,000 0.1709 -2.78%
2023-04-20 0 0.180 0.171 0.185 0.170 0.180 467,000 79,500 0.1702 0.180 0.171 0.185 0.170 0.180 467,000 0.1702 2.86%
2023-04-19 0 0.175 0.170 0.175 0.170 0.175 543,000 93,370 0.1720 0.175 0.170 0.175 0.170 0.175 543,000 0.1720 1.74%
2023-04-18 0 0.172 0.172 0.184 0.172 0.176 451,100 77,822 0.1725 0.172 0.172 0.184 0.172 0.176 451,100 0.1725 -4.44%
2023-04-17 0 0.180 0.180 0.182 0.175 0.180 450,000 78,992 0.1755 0.180 0.180 0.182 0.175 0.180 450,000 0.1755 0.00%
2023-04-14 0 0.180 0.178 0.180 0.178 0.180 421,000 75,035 0.1782 0.180 0.178 0.180 0.178 0.180 421,000 0.1782 -2.17%
2023-04-13 0 0.184 0.184 0.190 0.178 0.184 500,000 89,495 0.1790 0.184 0.184 0.190 0.178 0.184 500,000 0.1790 -1.08%
2023-04-12 0 0.186 0.183 0.188 0.175 0.188 642,000 114,266 0.1780 0.186 0.183 0.188 0.175 0.188 642,000 0.1780 3.33%
2023-04-11 0 0.180 0.176 0.180 0.174 0.190 665,000 118,148 0.1777 0.180 0.176 0.180 0.174 0.190 665,000 0.1777 -3.23%
2023-04-06 0 0.186 0.181 0.186 0.182 0.192 492,000 91,629 0.1862 0.186 0.181 0.186 0.182 0.192 492,000 0.1862 -2.11%
2023-04-04 0 0.190 0.190 0.193 0.170 0.193 714,000 131,044 0.1835 0.190 0.190 0.193 0.170 0.193 714,000 0.1835 3.26%
2023-04-03 0 0.184 0.174 0.184 0.175 0.189 430,312 75,451 0.1753 0.184 0.174 0.184 0.175 0.189 430,312 0.1753 -2.65%
2023-03-31 0 0.189 0.189 0.190 0.180 0.199 345,000 62,779 0.1820 0.189 0.189 0.190 0.180 0.199 345,000 0.1820 -5.03%
2023-03-30 0 0.199 0.180 0.200 0.180 0.200 408,000 74,491 0.1826 0.199 0.180 0.200 0.180 0.200 408,000 0.1826 -1.49%
2023-03-29 0 0.202 0.202 0.204 0.190 0.205 333,000 64,636 0.1941 0.202 0.202 0.204 0.190 0.205 333,000 0.1941 -1.46%
2023-03-28 0 0.205 0.202 0.209 0.200 0.215 314,000 63,136 0.2011 0.205 0.202 0.209 0.200 0.215 314,000 0.2011 -6.82%
2023-03-27 0 0.220 0.205 0.220 0.200 0.226 296,000 60,476 0.2043 0.220 0.205 0.220 0.200 0.226 296,000 0.2043 -3.93%
2023-03-24 0 0.229 0.225 0.230 0.215 0.235 487,000 106,541 0.2188 0.229 0.225 0.230 0.215 0.235 487,000 0.2188 -2.97%
2023-03-23 0 0.236 0.220 0.236 0.218 0.239 253,000 55,772 0.2204 0.236 0.220 0.236 0.218 0.239 253,000 0.2204 -1.67%
2023-03-22 0 0.240 0.239 0.240 0.223 0.243 485,300 110,357 0.2274 0.240 0.239 0.240 0.223 0.243 485,300 0.2274 -3.23%
2023-03-21 0 0.248 0.226 0.248 0.230 0.249 239,520 56,474 0.2358 0.248 0.226 0.248 0.230 0.249 239,520 0.2358 0.00%
2023-03-20 0 0.248 0.248 0.250 0.240 0.255 192,000 47,197 0.2458 0.248 0.248 0.250 0.240 0.255 192,000 0.2458 -4.62%
2023-03-17 0 0.260 0.260 0.265 0.250 0.285 614,000 162,645 0.2649 0.260 0.260 0.265 0.250 0.285 614,000 0.2649 -8.77%
2023-03-16 0 0.285 0.285 0.290 0.275 0.285 502,000 141,835 0.2825 0.285 0.285 0.290 0.275 0.285 502,000 0.2825 -3.39%
2023-03-15 0 0.295 0.285 0.295 0.270 0.305 600,300 165,821 0.2762 0.295 0.285 0.295 0.270 0.305 600,300 0.2762 -1.67%
2023-03-14 0 0.300 0.300 0.315 0.250 0.360 417,260 129,153 0.3095 0.300 0.300 0.315 0.250 0.360 417,260 0.3095 -13.04%
2023-03-13 0 0.345 0.335 0.350 0.335 0.345 72,000 24,140 0.3353 0.345 0.335 0.350 0.335 0.345 72,000 0.3353 -1.43%
2023-03-10 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2023-03-09 0 0.350 0.340 0.350 0.330 0.350 113,000 38,510 0.3408 0.350 0.340 0.350 0.330 0.350 113,000 0.3408 -4.11%
2023-03-08 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2023-03-07 0 0.365 0.360 0.365 0.355 0.365 14,000 4,985 0.3561 0.365 0.360 0.365 0.355 0.365 14,000 0.3561 1.39%
2023-03-06 0 0.360 0.355 0.365 0.360 0.360 2,000 720 0.3600 0.360 0.355 0.365 0.360 0.360 2,000 0.3600 -1.37%
2023-03-03 0 0.365 0.355 0.365 0.360 0.365 10,000 3,605 0.3605 0.365 0.355 0.365 0.360 0.365 10,000 0.3605 -1.35%
2023-03-02 0 0.370 0.355 0.375 - - 0 0 - 0.370 0.355 0.375 - - 0 - 0.00%
2023-03-01 0 0.370 0.360 0.370 0.335 0.370 50,702 17,572 0.3466 0.370 0.360 0.370 0.335 0.370 50,702 0.3466 1.37%
2023-02-28 0 0.365 0.365 0.370 0.360 0.360 20,312 7,304 0.3596 0.365 0.365 0.370 0.360 0.360 20,312 0.3596 1.39%
2023-02-27 0 0.360 0.355 0.360 0.360 0.360 5,000 1,800 0.3600 0.360 0.355 0.360 0.360 0.360 5,000 0.3600 -2.70%
2023-02-24 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2023-02-23 0 0.370 0.365 0.370 0.365 0.370 14,000 5,175 0.3696 0.370 0.365 0.370 0.365 0.370 14,000 0.3696 -2.63%
2023-02-22 0 0.380 0.380 0.385 0.365 0.375 20,000 7,385 0.3693 0.380 0.380 0.385 0.365 0.375 20,000 0.3693 2.70%
2023-02-21 0 0.370 0.360 0.375 - - 0 0 - 0.370 0.360 0.375 - - 0 - 0.00%
2023-02-20 0 0.370 0.370 0.385 0.370 0.370 134,000 49,580 0.3700 0.370 0.370 0.385 0.370 0.370 134,000 0.3700 0.00%
2023-02-17 0 0.370 0.365 0.375 0.370 0.380 43,312 16,099 0.3717 0.370 0.365 0.375 0.370 0.380 43,312 0.3717 -5.13%
2023-02-16 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2023-02-15 0 0.390 0.375 0.390 0.390 0.390 13,000 5,075 0.3904 0.390 0.375 0.390 0.390 0.390 13,000 0.3904 -1.27%
2023-02-14 0 0.395 0.390 0.395 - - 130 48 0.3692 0.395 0.390 0.395 - - 130 0.3692 0.00%
2023-02-13 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2023-02-10 0 0.395 0.380 0.395 0.395 0.395 31,000 12,095 0.3902 0.395 0.380 0.395 0.395 0.395 31,000 0.3902 0.00%
2023-02-09 0 0.395 0.385 0.395 0.380 0.395 104,000 40,560 0.3900 0.395 0.385 0.395 0.380 0.395 104,000 0.3900 1.28%
2023-02-08 0 0.390 0.380 0.390 - - 390 140 0.3590 0.390 0.380 0.390 - - 390 0.3590 0.00%
2023-02-07 0 0.390 0.380 0.390 0.390 0.390 130,000 50,700 0.3900 0.390 0.380 0.390 0.390 0.390 130,000 0.3900 0.00%
2023-02-06 0 0.390 0.380 0.390 0.390 0.390 21,000 8,090 0.3852 0.390 0.380 0.390 0.390 0.390 21,000 0.3852 0.00%
2023-02-03 0 0.390 0.385 0.390 0.385 0.390 31,000 12,085 0.3898 0.390 0.385 0.390 0.385 0.390 31,000 0.3898 -3.70%
2023-02-02 0 0.405 0.405 0.410 0.400 0.410 15,000 6,015 0.4010 0.405 0.405 0.410 0.400 0.410 15,000 0.4010 1.25%
2023-02-01 0 0.400 0.395 0.400 0.390 0.405 37,248 14,959 0.4016 0.400 0.395 0.400 0.390 0.405 37,248 0.4016 1.27%
2023-01-31 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - -1.25%
2023-01-30 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - -1.23%
2023-01-27 0 0.405 0.400 0.405 0.395 0.410 122,130 49,198 0.4028 0.405 0.400 0.405 0.395 0.410 122,130 0.4028 2.53%
2023-01-26 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 1.28%
2023-01-20 0 0.390 0.380 0.395 0.390 0.395 371,000 144,800 0.3903 0.390 0.380 0.395 0.390 0.395 371,000 0.3903 -1.27%
2023-01-19 0 0.395 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.395 0.390 0.400 0.390 0.390 10,000 0.3900 1.28%
2023-01-18 0 0.390 0.375 0.390 0.380 0.390 25,000 9,600 0.3840 0.390 0.375 0.390 0.380 0.390 25,000 0.3840 -1.27%
2023-01-17 0 0.395 0.385 0.395 0.380 0.395 3,000 1,170 0.3900 0.395 0.385 0.395 0.380 0.395 3,000 0.3900 0.00%
2023-01-16 0 0.395 0.390 0.400 0.390 0.410 10,000 3,975 0.3975 0.395 0.390 0.400 0.390 0.410 10,000 0.3975 -1.25%
2023-01-13 0 0.400 0.385 0.400 0.380 0.400 101,000 39,555 0.3916 0.400 0.385 0.400 0.380 0.400 101,000 0.3916 5.26%
2023-01-12 0 0.380 0.370 0.380 0.370 0.380 37,000 13,785 0.3726 0.380 0.370 0.380 0.370 0.380 37,000 0.3726 -1.30%
2023-01-11 0 0.385 0.375 0.385 0.375 0.390 72,000 27,090 0.3763 0.385 0.375 0.385 0.375 0.390 72,000 0.3763 1.32%
2023-01-10 0 0.380 0.375 0.385 0.355 0.385 157,000 57,880 0.3687 0.380 0.375 0.385 0.355 0.385 157,000 0.3687 4.11%
2023-01-09 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2023-01-06 0 0.365 0.360 0.365 0.360 0.380 82,000 30,025 0.3662 0.365 0.360 0.365 0.360 0.380 82,000 0.3662 0.00%
2023-01-05 0 0.365 0.355 0.365 0.365 0.365 3,000 1,095 0.3650 0.365 0.355 0.365 0.365 0.365 3,000 0.3650 2.82%
2023-01-04 0 0.355 0.350 0.355 0.350 0.355 9,000 3,175 0.3528 0.355 0.350 0.355 0.350 0.355 9,000 0.3528 2.90%
2023-01-03 0 0.345 0.330 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.330 0.345 0.345 0.345 2,000 0.3450 1.47%
2022-12-30 0 0.340 0.340 0.350 0.335 0.345 4,000 1,360 0.3400 0.340 0.340 0.350 0.335 0.345 4,000 0.3400 -1.45%
2022-12-29 0 0.345 0.325 0.345 0.315 0.345 62,000 20,185 0.3256 0.345 0.325 0.345 0.315 0.345 62,000 0.3256 0.00%
2022-12-28 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 0.00%
2022-12-23 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2022-12-22 0 0.345 0.330 0.345 0.325 0.345 180,000 59,920 0.3329 0.345 0.330 0.345 0.325 0.345 180,000 0.3329 4.55%
2022-12-21 0 0.330 0.330 0.335 0.320 0.345 842,000 287,165 0.3411 0.330 0.330 0.335 0.320 0.345 842,000 0.3411 6.45%
2022-12-20 0 0.310 0.310 0.315 0.305 0.315 17,000 5,265 0.3097 0.310 0.310 0.315 0.305 0.315 17,000 0.3097 -4.62%
2022-12-19 0 0.325 0.315 0.325 0.320 0.330 65,000 20,820 0.3203 0.325 0.315 0.325 0.320 0.330 65,000 0.3203 -1.52%
2022-12-16 0 0.330 0.330 0.335 0.330 0.330 167,000 55,110 0.3300 0.330 0.330 0.335 0.330 0.330 167,000 0.3300 0.00%
2022-12-15 0 0.330 0.310 0.330 0.325 0.330 265,000 87,440 0.3300 0.330 0.310 0.330 0.325 0.330 265,000 0.3300 0.00%
2022-12-14 0 0.330 0.315 0.330 - - 65 18 0.2769 0.330 0.315 0.330 - - 65 0.2769 0.00%
2022-12-13 0 0.330 0.320 0.335 0.290 0.330 24,000 7,380 0.3075 0.330 0.320 0.335 0.290 0.330 24,000 0.3075 3.13%
2022-12-12 0 0.320 0.315 0.320 0.280 0.345 436,312 145,468 0.3334 0.320 0.315 0.320 0.280 0.345 436,312 0.3334 8.47%
2022-12-09 0 0.295 0.270 0.295 0.250 0.295 969,570 253,484 0.2614 0.295 0.270 0.295 0.250 0.295 969,570 0.2614 1.72%
2022-12-08 0 0.290 0.285 0.290 0.280 0.290 95,000 27,190 0.2862 0.290 0.285 0.290 0.280 0.290 95,000 0.2862 0.00%
2022-12-07 0 0.290 0.290 0.295 0.285 0.300 9,000 2,600 0.2889 0.290 0.290 0.295 0.285 0.300 9,000 0.2889 -1.69%
2022-12-06 0 0.295 0.285 0.295 0.275 0.295 126,000 36,105 0.2865 0.295 0.285 0.295 0.275 0.295 126,000 0.2865 1.72%
2022-12-05 0 0.290 0.275 0.290 0.250 0.300 2,435,832 680,857 0.2795 0.290 0.275 0.290 0.250 0.300 2,435,832 0.2795 16.47%
2022-12-02 0 0.249 0.246 0.249 0.240 0.255 929,354 228,036 0.2454 0.249 0.246 0.249 0.240 0.255 929,354 0.2454 0.40%
2022-12-01 0 0.248 0.248 0.255 0.230 0.250 670,000 158,582 0.2367 0.248 0.248 0.255 0.230 0.250 670,000 0.2367 7.83%
2022-11-30 0 0.230 0.228 0.230 0.216 0.230 652,300 144,886 0.2221 0.230 0.228 0.230 0.216 0.230 652,300 0.2221 0.88%
2022-11-29 0 0.228 0.217 0.231 0.211 0.233 1,178,000 259,283 0.2201 0.228 0.217 0.231 0.211 0.233 1,178,000 0.2201 9.09%
2022-11-28 0 0.209 0.209 0.212 0.190 0.201 12,118 2,392 0.1974 0.209 0.209 0.212 0.190 0.201 12,118 0.1974 3.98%
2022-11-25 0 0.201 0.198 0.201 0.198 0.201 20,000 3,990 0.1995 0.201 0.198 0.201 0.198 0.201 20,000 0.1995 -4.29%
2022-11-24 0 0.210 0.204 0.207 0.195 0.210 27,000 5,464 0.2024 0.210 0.204 0.207 0.195 0.210 27,000 0.2024 7.69%
2022-11-23 0 0.195 0.192 0.198 - - 0 0 - 0.195 0.192 0.198 - - 0 - 0.00%
2022-11-22 0 0.195 0.192 0.195 - - 0 0 - 0.195 0.192 0.195 - - 0 - 0.00%
2022-11-21 0 0.195 0.195 0.196 0.195 0.196 97,000 18,987 0.1957 0.195 0.195 0.196 0.195 0.196 97,000 0.1957 -8.02%
2022-11-18 0 0.212 0.200 0.212 0.200 0.214 214,000 42,927 0.2006 0.212 0.200 0.212 0.200 0.214 214,000 0.2006 0.95%
2022-11-17 0 0.210 0.203 0.210 0.203 0.216 145,000 30,834 0.2126 0.210 0.203 0.210 0.203 0.216 145,000 0.2126 -4.11%
2022-11-16 0 0.219 0.209 0.220 - - 0 0 - 0.219 0.209 0.220 - - 0 - 0.00%
2022-11-15 0 0.219 0.210 0.227 0.204 0.219 47,000 10,177 0.2165 0.219 0.210 0.227 0.204 0.219 47,000 0.2165 4.78%
2022-11-14 0 0.209 0.182 0.205 0.185 0.210 80,065 15,453 0.1930 0.209 0.182 0.205 0.185 0.210 80,065 0.1930 12.37%
2022-11-11 0 0.186 0.183 0.186 0.179 0.186 92,000 16,608 0.1805 0.186 0.183 0.186 0.179 0.186 92,000 0.1805 4.49%
2022-11-10 0 0.178 0.163 0.178 0.165 0.178 169,000 28,488 0.1686 0.178 0.163 0.178 0.165 0.178 169,000 0.1686 -4.30%
2022-11-09 0 0.186 0.176 0.186 0.185 0.197 11,000 2,047 0.1861 0.186 0.176 0.186 0.185 0.197 11,000 0.1861 3.91%
2022-11-08 0 0.179 0.170 0.179 0.170 0.179 352,390 62,547 0.1775 0.179 0.170 0.179 0.170 0.179 352,390 0.1775 -1.10%
2022-11-07 0 0.181 0.175 0.181 0.179 0.181 201,000 35,981 0.1790 0.181 0.175 0.181 0.179 0.181 201,000 0.1790 1.12%
2022-11-04 0 0.179 0.169 0.179 0.170 0.190 706,000 123,842 0.1754 0.179 0.169 0.179 0.170 0.190 706,000 0.1754 -3.24%
2022-11-03 0 0.185 0.176 0.185 0.175 0.185 227,000 40,473 0.1783 0.185 0.176 0.185 0.175 0.185 227,000 0.1783 -0.54%
2022-11-02 0 0.186 0.179 0.195 0.180 0.195 1,047,000 189,382 0.1809 0.186 0.179 0.195 0.180 0.195 1,047,000 0.1809 -5.10%
2022-11-01 0 0.196 0.189 0.199 0.192 0.199 380,000 73,792 0.1942 0.196 0.189 0.199 0.192 0.199 380,000 0.1942 -4.39%
2022-10-31 0 0.205 0.193 0.210 0.195 0.219 910,000 181,720 0.1997 0.205 0.193 0.210 0.195 0.219 910,000 0.1997 -6.39%
2022-10-28 0 0.219 0.205 0.219 0.205 0.225 661,000 142,407 0.2154 0.219 0.205 0.219 0.205 0.225 661,000 0.2154 -4.78%
2022-10-27 0 0.230 0.228 0.230 0.229 0.239 270,000 63,222 0.2342 0.230 0.228 0.230 0.229 0.239 270,000 0.2342 -2.54%
2022-10-26 0 0.236 0.235 0.240 0.230 0.245 469,000 110,742 0.2361 0.236 0.235 0.240 0.230 0.245 469,000 0.2361 -2.88%
2022-10-25 0 0.243 0.240 0.246 0.243 0.260 971,000 242,364 0.2496 0.243 0.240 0.246 0.243 0.260 971,000 0.2496 -10.00%
2022-10-24 0 0.270 0.270 0.275 0.270 0.310 567,000 158,520 0.2796 0.270 0.270 0.275 0.270 0.310 567,000 0.2796 -18.18%
2022-10-21 0 0.330 0.310 0.345 - - 0 0 - 0.330 0.310 0.345 - - 0 - 0.00%
2022-10-20 0 0.330 0.315 0.345 - - 0 0 - 0.330 0.315 0.345 - - 0 - 0.00%
2022-10-19 0 0.330 0.320 0.355 - - 0 0 - 0.330 0.320 0.355 - - 0 - 0.00%
2022-10-18 0 0.330 0.320 0.355 - - 0 0 - 0.330 0.320 0.355 - - 0 - 0.00%
2022-10-17 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2022-10-14 0 0.330 0.330 0.345 0.325 0.355 79,000 26,110 0.3305 0.330 0.330 0.345 0.325 0.355 79,000 0.3305 -1.49%
2022-10-13 0 0.335 0.275 0.330 0.335 0.340 219,000 73,460 0.3354 0.335 0.275 0.330 0.335 0.340 219,000 0.3354 -2.90%
2022-10-12 0 0.345 0.340 0.360 0.340 0.365 126,000 43,220 0.3430 0.345 0.340 0.360 0.340 0.365 126,000 0.3430 -9.21%
2022-10-11 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-10-10 0 0.380 0.345 0.385 0.355 0.380 11,000 3,930 0.3573 0.380 0.345 0.385 0.355 0.380 11,000 0.3573 -1.30%
2022-10-07 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2022-10-06 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2022-10-05 0 0.395 0.345 0.390 0.345 0.395 362,000 127,505 0.3522 0.395 0.345 0.390 0.345 0.395 362,000 0.3522 5.33%
2022-10-03 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2022-09-30 0 0.375 0.365 0.395 - - 0 0 - 0.375 0.365 0.395 - - 0 - 0.00%
2022-09-29 0 0.375 0.375 0.395 0.370 0.375 16,000 5,925 0.3703 0.375 0.375 0.395 0.370 0.375 16,000 0.3703 1.35%
2022-09-28 0 0.370 0.370 0.405 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.405 0.370 0.370 2,000 0.3700 0.00%
2022-09-27 0 0.370 0.370 0.380 0.370 0.380 15,000 5,580 0.3720 0.370 0.370 0.380 0.370 0.380 15,000 0.3720 0.00%
2022-09-26 0 0.370 0.370 0.385 0.370 0.395 44,000 17,080 0.3882 0.370 0.370 0.385 0.370 0.395 44,000 0.3882 -6.33%
2022-09-23 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - -1.25%
2022-09-22 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2022-09-21 0 0.400 0.390 0.400 0.375 0.410 80,000 31,025 0.3878 0.400 0.390 0.400 0.375 0.410 80,000 0.3878 -2.44%
2022-09-20 0 0.410 0.385 0.410 0.380 0.410 17,100 6,610 0.3865 0.410 0.385 0.410 0.380 0.410 17,100 0.3865 2.50%
2022-09-19 0 0.400 0.375 0.400 0.370 0.400 6,000 2,290 0.3817 0.400 0.375 0.400 0.370 0.400 6,000 0.3817 0.00%
2022-09-16 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2022-09-15 0 0.405 0.385 0.410 0.380 0.415 435,000 165,565 0.3806 0.405 0.385 0.410 0.380 0.415 435,000 0.3806 6.58%
2022-09-14 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2022-09-13 0 0.380 0.355 0.380 0.355 0.395 13,000 4,835 0.3719 0.380 0.355 0.380 0.355 0.395 13,000 0.3719 -3.80%
2022-09-09 0 0.395 0.380 0.395 0.380 0.395 49,000 18,995 0.3877 0.395 0.380 0.395 0.380 0.395 49,000 0.3877 0.00%
2022-09-08 0 0.395 0.380 0.395 0.400 0.405 102,000 40,835 0.4003 0.395 0.380 0.395 0.400 0.405 102,000 0.4003 -1.25%
2022-09-07 0 0.400 0.395 0.400 0.395 0.400 100,000 39,905 0.3991 0.400 0.395 0.400 0.395 0.400 100,000 0.3991 -2.44%
2022-09-06 0 0.410 0.400 0.410 0.400 0.420 28,000 11,235 0.4013 0.410 0.400 0.410 0.400 0.420 28,000 0.4013 1.23%
2022-09-05 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -3.57%
2022-09-02 0 0.420 0.395 0.420 0.395 0.610 485,000 228,275 0.4707 0.420 0.395 0.420 0.395 0.610 485,000 0.4707 13.51%
2022-09-01 0 0.370 0.360 0.440 0.360 0.380 174,000 64,230 0.3691 0.370 0.360 0.440 0.360 0.380 174,000 0.3691 0.00%
2022-08-31 0 0.370 0.360 0.370 0.370 0.370 7,496 2,758 0.3679 0.370 0.360 0.370 0.370 0.370 7,496 0.3679 -2.63%
2022-08-30 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2022-08-29 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2022-08-26 0 0.380 0.360 0.380 0.350 0.380 207,520 74,762 0.3603 0.380 0.360 0.380 0.350 0.380 207,520 0.3603 1.33%
2022-08-25 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2022-08-24 0 0.375 0.365 0.375 0.355 0.375 56,000 20,135 0.3596 0.375 0.365 0.375 0.355 0.375 56,000 0.3596 0.00%
2022-08-23 0 0.375 0.360 0.375 0.365 0.375 6,000 2,220 0.3700 0.375 0.360 0.375 0.365 0.375 6,000 0.3700 0.00%
2022-08-22 0 0.375 0.365 0.375 0.365 0.375 66,000 24,360 0.3691 0.375 0.365 0.375 0.365 0.375 66,000 0.3691 -2.60%
2022-08-19 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2022-08-18 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2022-08-17 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2022-08-16 0 0.385 0.380 0.390 0.370 0.385 12,500 4,695 0.3756 0.385 0.380 0.390 0.370 0.385 12,500 0.3756 2.67%
2022-08-15 0 0.375 0.370 0.375 0.375 0.375 32,000 12,000 0.3750 0.375 0.370 0.375 0.375 0.375 32,000 0.3750 -5.06%
2022-08-12 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-08-11 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2022-08-10 0 0.395 0.370 0.395 0.395 0.395 1,000 395 0.3950 0.395 0.370 0.395 0.395 0.395 1,000 0.3950 0.00%
2022-08-09 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-08-08 0 0.395 0.380 0.395 0.365 0.395 35,000 12,860 0.3674 0.395 0.380 0.395 0.365 0.395 35,000 0.3674 -1.25%
2022-08-05 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2022-08-04 0 0.400 0.385 0.400 0.380 0.400 12,700 4,847 0.3817 0.400 0.385 0.400 0.380 0.400 12,700 0.3817 0.00%
2022-08-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-08-02 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2022-08-01 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2022-07-29 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2022-07-28 0 0.400 0.385 0.400 0.380 0.420 3,195 1,269 0.3972 0.400 0.385 0.400 0.380 0.420 3,195 0.3972 -3.61%
2022-07-27 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2022-07-26 0 0.415 0.380 0.415 0.395 0.415 10,780 4,253 0.3945 0.415 0.380 0.415 0.395 0.415 10,780 0.3945 1.22%
2022-07-25 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2022-07-22 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2022-07-21 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2022-07-20 0 0.415 0.395 0.415 0.395 0.415 6,600 2,645 0.4008 0.415 0.395 0.415 0.395 0.415 6,600 0.4008 0.00%
2022-07-19 0 0.415 0.390 0.415 0.380 0.415 4,560 1,776 0.3895 0.415 0.390 0.415 0.380 0.415 4,560 0.3895 2.47%
2022-07-18 0 0.405 0.385 0.405 0.410 0.410 8,000 3,280 0.4100 0.405 0.385 0.405 0.410 0.410 8,000 0.4100 8.00%
2022-07-15 0 0.375 0.375 0.390 0.375 0.395 38,000 14,490 0.3813 0.375 0.375 0.390 0.375 0.395 38,000 0.3813 -6.25%
2022-07-14 0 0.400 0.375 0.400 0.375 0.410 108,000 41,005 0.3797 0.400 0.375 0.400 0.375 0.410 108,000 0.3797 1.27%
2022-07-13 0 0.395 0.375 0.410 0.395 0.405 10,000 4,000 0.4000 0.395 0.375 0.410 0.395 0.405 10,000 0.4000 -3.66%
2022-07-12 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2022-07-11 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2022-07-08 0 0.415 0.385 0.420 0.385 0.445 260,266 101,778 0.3911 0.415 0.385 0.420 0.385 0.445 260,266 0.3911 -1.19%
2022-07-07 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2022-07-06 0 0.420 0.390 0.420 0.390 0.420 137,000 53,860 0.3931 0.420 0.390 0.420 0.390 0.420 137,000 0.3931 0.00%
2022-07-05 0 0.420 0.400 0.420 0.400 0.420 131,265 52,833 0.4025 0.420 0.400 0.420 0.400 0.420 131,265 0.4025 0.00%
2022-07-04 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2022-06-30 0 0.420 0.405 0.445 - - 0 0 - 0.420 0.405 0.445 - - 0 - 0.00%
2022-06-29 0 0.420 0.405 0.420 0.420 0.420 3,000 1,260 0.4200 0.420 0.405 0.420 0.420 0.420 3,000 0.4200 -1.18%
2022-06-28 0 0.425 0.400 0.425 0.395 0.425 31,000 12,505 0.4034 0.425 0.400 0.425 0.395 0.425 31,000 0.4034 2.41%
2022-06-27 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2022-06-24 0 0.415 0.380 0.415 0.390 0.420 59,641 23,661 0.3967 0.415 0.380 0.415 0.390 0.420 59,641 0.3967 0.00%
2022-06-23 0 0.415 0.400 0.415 0.400 0.435 93,823 39,122 0.4170 0.415 0.400 0.415 0.400 0.435 93,823 0.4170 -4.60%
2022-06-22 0 0.435 0.425 0.445 0.415 0.800 719,000 381,125 0.5301 0.435 0.425 0.445 0.415 0.800 719,000 0.5301 8.75%
2022-06-21 0 0.400 0.400 0.410 0.390 0.390 119,000 46,410 0.3900 0.400 0.400 0.410 0.390 0.390 119,000 0.3900 0.00%
2022-06-20 0 0.400 0.395 0.400 0.410 0.410 1,000 410 0.4100 0.400 0.395 0.400 0.410 0.410 1,000 0.4100 0.00%
2022-06-17 0 0.400 0.385 0.400 0.400 0.400 1,000 400 0.4000 0.400 0.385 0.400 0.400 0.400 1,000 0.4000 -1.23%
2022-06-16 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.22%
2022-06-15 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2022-06-14 0 0.415 0.385 0.415 0.370 0.415 13,000 4,860 0.3738 0.415 0.385 0.415 0.370 0.415 13,000 0.3738 1.22%
2022-06-13 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2022-06-10 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2022-06-09 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2022-06-08 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2022-06-07 0 0.410 0.395 0.410 - - 158 60 0.3797 0.410 0.395 0.410 - - 158 0.3797 0.00%
2022-06-06 0 0.410 0.410 0.450 0.390 0.390 7,830 3,037 0.3879 0.410 0.410 0.450 0.390 0.390 7,830 0.3879 2.50%
2022-06-02 0 0.400 0.385 0.430 - - 0 0 - 0.400 0.385 0.430 - - 0 - 0.00%
2022-06-01 0 0.400 0.390 0.480 0.400 0.400 63,000 25,200 0.4000 0.400 0.390 0.480 0.400 0.400 63,000 0.4000 -2.44%
2022-05-31 0 0.410 0.400 0.410 0.350 0.420 210,000 76,930 0.3663 0.410 0.400 0.410 0.350 0.420 210,000 0.3663 2.50%
2022-05-30 0 0.400 0.390 0.425 0.400 0.400 1,624 637 0.3922 0.400 0.390 0.425 0.400 0.400 1,624 0.3922 -1.23%
2022-05-27 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2022-05-26 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2022-05-25 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2022-05-24 0 0.405 0.390 0.425 - - 0 0 - 0.405 0.390 0.425 - - 0 - 0.00%
2022-05-23 0 0.405 0.390 0.420 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2022-05-20 0 0.405 0.390 0.420 0.390 0.420 92,000 36,595 0.3978 0.405 0.390 0.420 0.390 0.420 92,000 0.3978 2.53%
2022-05-19 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - -1.25%
2022-05-18 0 0.400 0.390 0.400 0.380 0.410 26,000 10,060 0.3869 0.400 0.390 0.400 0.380 0.410 26,000 0.3869 0.00%
2022-05-17 0 0.400 0.400 0.410 0.400 0.420 286,000 114,655 0.4009 0.400 0.400 0.410 0.400 0.420 286,000 0.4009 -8.05%
2022-05-16 0 0.435 0.430 0.450 0.425 0.440 100,000 42,865 0.4287 0.435 0.430 0.450 0.425 0.440 100,000 0.4287 -5.43%
2022-05-13 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -1.08%
2022-05-12 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - -1.06%
2022-05-11 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2022-05-10 0 0.470 0.445 0.470 0.460 0.470 2,000 930 0.4650 0.470 0.445 0.470 0.460 0.470 2,000 0.4650 0.00%
2022-05-06 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2022-05-05 0 0.470 0.465 0.480 0.470 0.470 1,000 470 0.4700 0.470 0.465 0.480 0.470 0.470 1,000 0.4700 -1.05%
2022-05-04 0 0.475 0.435 0.485 0.430 0.485 41,000 18,135 0.4423 0.475 0.435 0.485 0.430 0.485 41,000 0.4423 -1.04%
2022-05-03 0 0.480 0.445 0.480 0.485 0.485 15,000 7,275 0.4850 0.480 0.445 0.480 0.485 0.485 15,000 0.4850 3.23%
2022-04-29 0 0.465 0.465 0.500 0.430 0.465 37,000 16,345 0.4418 0.465 0.465 0.500 0.430 0.465 37,000 0.4418 0.00%
2022-04-28 0 0.465 0.430 0.475 - - 0 0 - 0.465 0.430 0.475 - - 0 - 0.00%
2022-04-27 0 0.465 0.430 0.465 0.480 0.480 2,000 960 0.4800 0.465 0.430 0.465 0.480 0.480 2,000 0.4800 1.09%
2022-04-26 0 0.460 0.430 0.460 0.465 0.465 1,000 465 0.4650 0.460 0.430 0.460 0.465 0.465 1,000 0.4650 1.10%
2022-04-25 0 0.455 0.450 0.465 - - 0 0 - 0.455 0.450 0.465 - - 0 - -1.09%
2022-04-22 0 0.460 0.425 0.465 0.425 0.470 155,000 67,670 0.4366 0.460 0.425 0.465 0.425 0.470 155,000 0.4366 -1.08%
2022-04-21 0 0.465 0.440 0.485 - - 0 0 - 0.465 0.440 0.485 - - 0 - 1.09%
2022-04-20 0 0.460 0.450 0.470 0.460 0.460 1,000 460 0.4600 0.460 0.450 0.470 0.460 0.460 1,000 0.4600 -2.13%
2022-04-19 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2022-04-14 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2022-04-13 0 0.470 0.445 0.470 0.435 0.470 17,800 7,881 0.4428 0.470 0.445 0.470 0.435 0.470 17,800 0.4428 1.08%
2022-04-12 0 0.465 0.440 0.480 - - 0 0 - 0.465 0.440 0.480 - - 0 - -1.06%
2022-04-11 0 0.470 0.440 0.480 - - 0 0 - 0.470 0.440 0.480 - - 0 - -2.08%
2022-04-08 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2022-04-07 0 0.480 0.435 0.480 0.435 0.480 26,000 11,505 0.4425 0.480 0.435 0.480 0.435 0.480 26,000 0.4425 3.23%
2022-04-06 0 0.465 0.435 0.485 - - 0 0 - 0.465 0.435 0.485 - - 0 - -1.06%
2022-04-04 0 0.470 0.435 0.495 - - 0 0 - 0.470 0.435 0.495 - - 0 - -2.08%
2022-04-01 0 0.480 0.425 0.485 - - 0 0 - 0.480 0.425 0.485 - - 0 - 0.00%
2022-03-31 0 0.480 0.420 0.480 0.420 0.495 23,160 9,952 0.4297 0.480 0.420 0.480 0.420 0.495 23,160 0.4297 12.94%
2022-03-30 0 0.425 0.410 0.430 0.405 0.425 25,000 10,360 0.4144 0.425 0.410 0.430 0.405 0.425 25,000 0.4144 -3.41%
2022-03-29 0 0.440 0.440 0.465 0.435 0.455 53,000 23,545 0.4442 0.440 0.440 0.465 0.435 0.455 53,000 0.4442 -2.22%
2022-03-28 0 0.450 0.440 0.470 0.450 0.465 8,000 3,690 0.4613 0.450 0.440 0.470 0.450 0.465 8,000 0.4613 -4.26%
2022-03-25 0 0.470 0.400 0.470 0.460 0.500 143,000 67,050 0.4689 0.470 0.400 0.470 0.460 0.500 143,000 0.4689 -6.00%
2022-03-24 0 0.500 0.470 0.500 0.455 0.500 112,000 51,455 0.4594 0.500 0.470 0.500 0.455 0.500 112,000 0.4594 2.04%
2022-03-23 0 0.490 0.480 0.495 0.475 0.500 5,780 2,823 0.4884 0.490 0.480 0.495 0.475 0.500 5,780 0.4884 1.03%
2022-03-22 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - -2.02%
2022-03-21 0 0.495 0.480 0.530 - - 0 0 - 0.495 0.480 0.530 - - 0 - 0.00%
2022-03-18 0 0.495 0.465 0.520 0.465 0.495 12,000 5,735 0.4779 0.495 0.465 0.520 0.465 0.495 12,000 0.4779 2.06%
2022-03-17 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - -1.02%
2022-03-16 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2022-03-15 0 0.490 0.460 0.520 - - 0 0 - 0.490 0.460 0.520 - - 0 - 0.00%
2022-03-14 0 0.490 0.475 0.520 - - 19 8 0.4211 0.490 0.475 0.520 - - 19 0.4211 0.00%
2022-03-11 0 0.490 0.465 0.510 0.455 0.500 32,000 14,720 0.4600 0.490 0.465 0.510 0.455 0.500 32,000 0.4600 -2.00%
2022-03-10 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-03-09 0 0.500 0.460 0.500 0.460 0.500 5,000 2,380 0.4760 0.500 0.460 0.500 0.460 0.500 5,000 0.4760 1.01%
2022-03-08 0 0.495 0.450 0.495 0.455 0.500 8,000 3,730 0.4663 0.495 0.450 0.495 0.455 0.500 8,000 0.4663 -1.00%
2022-03-07 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2022-03-04 0 0.510 0.500 0.540 0.490 0.550 987,000 504,960 0.5116 0.510 0.500 0.540 0.490 0.550 987,000 0.5116 4.08%
2022-03-03 0 0.490 0.450 0.490 0.495 0.495 1,000 495 0.4950 0.490 0.450 0.490 0.495 0.495 1,000 0.4950 -2.00%
2022-03-02 0 0.500 0.450 0.500 0.450 0.540 113,390 59,147 0.5216 0.500 0.450 0.500 0.450 0.540 113,390 0.5216 7.53%
2022-03-01 0 0.465 0.450 0.470 - - 0 0 - 0.465 0.450 0.470 - - 0 - -1.06%
2022-02-28 0 0.470 0.470 0.490 0.470 0.500 66,000 31,305 0.4743 0.470 0.470 0.490 0.470 0.500 66,000 0.4743 -1.05%
2022-02-25 0 0.475 0.460 0.495 0.470 0.475 11,000 5,220 0.4745 0.475 0.460 0.495 0.470 0.475 11,000 0.4745 1.06%
2022-02-24 0 0.470 0.455 0.475 0.470 0.480 109,000 51,775 0.4750 0.470 0.455 0.475 0.470 0.480 109,000 0.4750 -4.08%
2022-02-23 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2022-02-22 0 0.490 0.475 0.500 0.480 0.495 3,000 1,470 0.4900 0.490 0.475 0.500 0.480 0.495 3,000 0.4900 -1.01%
2022-02-21 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - -1.00%
2022-02-18 0 0.500 0.490 0.500 0.500 0.510 6,000 3,030 0.5050 0.500 0.490 0.500 0.500 0.510 6,000 0.5050 0.00%
2022-02-17 0 0.500 0.485 0.510 - - 325 152 0.4677 0.500 0.485 0.510 - - 325 0.4677 0.00%
2022-02-16 0 0.500 0.490 0.500 0.500 0.510 41,130 20,932 0.5089 0.500 0.490 0.500 0.500 0.510 41,130 0.5089 -1.96%
2022-02-15 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-02-14 0 0.510 0.495 0.510 0.495 0.510 6,000 3,015 0.5025 0.510 0.495 0.510 0.495 0.510 6,000 0.5025 0.00%
2022-02-11 0 0.510 0.495 0.520 0.510 0.510 1,000 510 0.5100 0.510 0.495 0.520 0.510 0.510 1,000 0.5100 0.00%
2022-02-10 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - -1.92%
2022-02-09 0 0.520 0.500 0.520 0.500 0.520 51,000 25,520 0.5004 0.520 0.500 0.520 0.500 0.520 51,000 0.5004 0.00%
2022-02-08 0 0.520 0.510 0.520 0.510 0.520 7,000 3,610 0.5157 0.520 0.510 0.520 0.510 0.520 7,000 0.5157 0.00%
2022-02-07 0 0.520 0.495 0.540 - - 0 0 - 0.520 0.495 0.540 - - 0 - -1.89%
2022-02-04 0 0.530 0.520 0.530 0.520 0.530 22,000 11,510 0.5232 0.530 0.520 0.530 0.520 0.530 22,000 0.5232 0.00%
2022-01-31 0 0.530 0.510 0.530 0.510 0.530 32,000 16,460 0.5144 0.530 0.510 0.530 0.510 0.530 32,000 0.5144 0.00%
2022-01-28 0 0.530 0.510 0.530 0.500 0.530 36,000 18,100 0.5028 0.530 0.510 0.530 0.500 0.530 36,000 0.5028 -1.85%
2022-01-27 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-01-26 0 0.540 0.520 0.540 0.540 0.540 18,000 9,720 0.5400 0.540 0.520 0.540 0.540 0.540 18,000 0.5400 0.00%
2022-01-25 0 0.540 0.510 0.540 0.510 0.540 25,000 13,120 0.5248 0.540 0.510 0.540 0.510 0.540 25,000 0.5248 0.00%
2022-01-24 0 0.540 0.510 0.560 - - 0 0 - 0.540 0.510 0.560 - - 0 - 0.00%
2022-01-21 0 0.540 0.520 0.560 0.520 0.540 155,000 80,830 0.5215 0.540 0.520 0.560 0.520 0.540 155,000 0.5215 1.89%
2022-01-20 0 0.530 0.520 0.530 0.530 0.530 151,000 80,030 0.5300 0.530 0.520 0.530 0.530 0.530 151,000 0.5300 -3.64%
2022-01-19 0 0.550 0.550 0.560 0.520 0.530 7,656 3,978 0.5196 0.550 0.550 0.560 0.520 0.530 7,656 0.5196 1.85%
2022-01-18 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2022-01-17 0 0.540 0.540 0.560 0.540 0.540 38,000 20,520 0.5400 0.540 0.540 0.560 0.540 0.540 38,000 0.5400 1.89%
2022-01-14 0 0.530 0.520 0.550 0.530 0.540 4,000 2,130 0.5325 0.530 0.520 0.550 0.530 0.540 4,000 0.5325 0.00%
2022-01-13 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2022-01-12 0 0.530 0.530 0.540 0.530 0.530 57,000 30,210 0.5300 0.530 0.530 0.540 0.530 0.530 57,000 0.5300 0.00%
2022-01-11 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2022-01-10 0 0.530 0.520 0.550 0.530 0.540 55,000 29,300 0.5327 0.530 0.520 0.550 0.530 0.540 55,000 0.5327 -3.64%
2022-01-07 0 0.550 0.530 0.550 0.530 0.550 49,000 26,420 0.5392 0.550 0.530 0.550 0.530 0.550 49,000 0.5392 1.85%
2022-01-06 0 0.540 0.530 0.540 0.530 0.560 229,000 124,180 0.5423 0.540 0.530 0.540 0.530 0.560 229,000 0.5423 -3.57%
2022-01-05 0 0.560 0.560 0.570 0.540 0.570 43,000 23,840 0.5544 0.560 0.560 0.570 0.540 0.570 43,000 0.5544 -3.45%
2022-01-04 0 0.580 0.560 0.580 0.560 0.580 13,000 7,320 0.5631 0.580 0.560 0.580 0.560 0.580 13,000 0.5631 0.00%
2022-01-03 0 0.580 0.550 0.580 0.540 0.580 23,000 13,150 0.5717 0.580 0.550 0.580 0.540 0.580 23,000 0.5717 -1.69%
2021-12-31 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.570 0.590 0.590 0.590 2,000 0.5900 5.36%
2021-12-30 0 0.560 0.550 0.560 0.540 0.570 23,000 12,720 0.5530 0.560 0.550 0.560 0.540 0.570 23,000 0.5530 0.00%
2021-12-29 0 0.560 0.550 0.560 0.550 0.600 167,000 94,590 0.5664 0.560 0.550 0.560 0.550 0.600 167,000 0.5664 -9.68%
2021-12-28 0 0.620 0.610 0.620 0.600 0.620 3,000 1,840 0.6133 0.620 0.610 0.620 0.600 0.620 3,000 0.6133 3.33%
2021-12-24 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.600 0.600 0.600 2,000 0.6000 1.69%
2021-12-23 0 0.590 0.570 0.590 0.570 0.620 133,000 77,020 0.5791 0.590 0.570 0.590 0.570 0.620 133,000 0.5791 -6.35%
2021-12-22 0 0.630 0.570 0.630 0.600 0.650 16,000 9,740 0.6088 0.630 0.570 0.630 0.600 0.650 16,000 0.6088 5.00%
2021-12-21 0 0.600 0.570 0.620 - - 520 284 0.5462 0.600 0.570 0.620 - - 520 0.5462 0.00%
2021-12-20 0 0.600 0.600 0.610 0.550 0.620 906,000 498,370 0.5501 0.600 0.600 0.610 0.550 0.620 906,000 0.5501 -1.64%
2021-12-17 0 0.610 0.610 0.630 0.590 0.600 47,000 27,780 0.5911 0.610 0.610 0.630 0.590 0.600 47,000 0.5911 1.67%
2021-12-16 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -1.64%
2021-12-15 0 0.610 0.580 0.640 0.580 0.620 13,780 8,276 0.6006 0.610 0.580 0.640 0.580 0.620 13,780 0.6006 0.00%
2021-12-14 0 0.610 0.570 0.610 0.610 0.610 3,000 1,830 0.6100 0.610 0.570 0.610 0.610 0.610 3,000 0.6100 -3.17%
2021-12-13 0 0.630 0.620 0.640 0.620 0.640 5,000 3,150 0.6300 0.630 0.620 0.640 0.620 0.640 5,000 0.6300 0.00%
2021-12-10 0 0.630 0.620 0.640 0.620 0.640 64,078 40,399 0.6305 0.630 0.620 0.640 0.620 0.640 64,078 0.6305 -3.08%
2021-12-09 0 0.650 0.630 0.650 0.620 0.650 128,731 80,846 0.6280 0.650 0.630 0.650 0.620 0.650 128,731 0.6280 0.00%
2021-12-08 0 0.650 0.640 0.670 0.650 0.660 354,000 233,170 0.6587 0.650 0.640 0.670 0.650 0.660 354,000 0.6587 0.00%
2021-12-07 0 0.650 0.650 0.670 0.630 0.660 250,936 158,854 0.6330 0.650 0.650 0.670 0.630 0.660 250,936 0.6330 -2.99%
2021-12-06 0 0.670 0.650 0.680 0.650 0.680 9,000 5,900 0.6556 0.670 0.650 0.680 0.650 0.680 9,000 0.6556 3.08%
2021-12-03 0 0.650 0.640 0.670 0.650 0.660 13,000 8,460 0.6508 0.650 0.640 0.670 0.650 0.660 13,000 0.6508 0.00%
2021-12-02 0 0.650 0.650 0.660 0.620 0.650 51,000 31,650 0.6206 0.650 0.650 0.660 0.620 0.650 51,000 0.6206 1.56%
2021-12-01 0 0.640 0.640 0.650 0.640 0.650 60,000 38,980 0.6497 0.640 0.640 0.650 0.640 0.650 60,000 0.6497 -4.48%
2021-11-30 0 0.670 0.640 0.680 0.610 0.670 77,000 50,340 0.6538 0.670 0.640 0.680 0.610 0.670 77,000 0.6538 6.35%
2021-11-29 0 0.630 0.630 0.650 0.600 0.660 161,000 99,930 0.6207 0.630 0.630 0.650 0.600 0.660 161,000 0.6207 -7.35%
2021-11-26 0 0.680 0.680 0.700 0.680 0.700 90,000 61,830 0.6870 0.680 0.680 0.700 0.680 0.700 90,000 0.6870 -2.86%
2021-11-25 0 0.700 0.680 0.700 0.690 0.710 68,390 47,261 0.6911 0.700 0.680 0.700 0.690 0.710 68,390 0.6911 -2.78%
2021-11-24 0 0.720 0.700 0.720 0.720 0.720 143,000 102,960 0.7200 0.720 0.700 0.720 0.720 0.720 143,000 0.7200 1.41%
2021-11-23 0 0.710 0.710 0.720 0.680 0.710 86,468 61,024 0.7057 0.710 0.710 0.720 0.680 0.710 86,468 0.7057 -1.39%
2021-11-22 0 0.720 0.700 0.720 0.730 0.730 12,000 8,760 0.7300 0.720 0.700 0.720 0.730 0.730 12,000 0.7300 -1.37%
2021-11-19 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2021-11-18 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2021-11-17 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -1.33%
2021-11-16 0 0.750 0.720 0.760 0.710 0.770 1,037,000 776,130 0.7484 0.750 0.720 0.760 0.710 0.770 1,037,000 0.7484 0.00%
2021-11-15 0 0.750 0.700 0.750 0.700 0.750 399,000 284,520 0.7131 0.750 0.700 0.750 0.700 0.750 399,000 0.7131 1.35%
2021-11-12 0 0.740 0.720 0.740 0.690 0.780 366,000 278,370 0.7606 0.740 0.720 0.740 0.690 0.780 366,000 0.7606 -2.63%
2021-11-11 0 0.760 0.740 0.760 0.730 0.770 301,132 222,882 0.7401 0.760 0.740 0.760 0.730 0.770 301,132 0.7401 -2.56%
2021-11-10 0 0.780 0.770 0.780 0.750 0.870 1,080,000 863,690 0.7997 0.780 0.770 0.780 0.750 0.870 1,080,000 0.7997 -10.34%
2021-11-09 0 1.820 1.770 1.820 1.750 1.940 1,650,000 3,030,550 1.8367 0.870 0.846 0.870 0.837 0.927 3,451,724 0.8780 -1.62%
2021-11-08 0 1.850 1.850 1.860 1.680 1.880 4,325,092 7,669,093 1.7732 0.884 0.884 0.889 0.803 0.899 9,047,894 0.8476 12.12%
2021-11-05 0 1.650 1.650 1.660 1.650 1.710 225,000 376,480 1.6732 0.789 0.789 0.794 0.789 0.817 470,690 0.7998 -1.79%
2021-11-04 0 1.680 1.670 1.680 1.660 1.710 525,000 882,390 1.6807 0.803 0.798 0.803 0.794 0.817 1,098,276 0.8034 1.20%
2021-11-03 0 1.660 1.650 1.660 1.650 1.670 308,000 511,790 1.6617 0.794 0.789 0.794 0.789 0.798 644,322 0.7943 0.00%
2021-11-02 0 1.660 1.650 1.660 1.640 1.670 255,000 423,830 1.6621 0.794 0.789 0.794 0.784 0.798 533,448 0.7945 -0.60%
2021-11-01 0 1.670 1.630 1.670 1.600 1.680 728,000 1,202,190 1.6514 0.798 0.779 0.798 0.765 0.803 1,522,943 0.7894 2.45%
2021-10-29 0 1.630 1.610 1.640 1.600 1.710 796,000 1,318,730 1.6567 0.779 0.770 0.784 0.765 0.817 1,665,195 0.7919 1.87%
2021-10-28 0 1.600 1.590 1.600 1.590 1.610 19,000 30,400 1.6000 0.765 0.760 0.765 0.760 0.770 39,747 0.7648 -1.84%
2021-10-27 0 1.630 1.600 1.630 1.580 1.730 458,000 766,650 1.6739 0.779 0.765 0.779 0.755 0.827 958,115 0.8002 -2.40%
2021-10-26 0 1.670 1.650 1.670 1.590 1.740 1,734,702 2,908,959 1.6769 0.798 0.789 0.798 0.760 0.832 3,628,917 0.8016 4.37%
2021-10-25 0 1.600 1.550 1.600 1.510 1.600 627,000 965,980 1.5406 0.765 0.741 0.765 0.722 0.765 1,311,655 0.7365 3.23%
2021-10-22 0 1.550 1.530 1.550 1.530 1.550 39,000 60,290 1.5459 0.741 0.731 0.741 0.731 0.741 81,586 0.7390 0.65%
2021-10-21 0 1.540 1.530 1.550 1.540 1.540 13,000 20,020 1.5400 0.736 0.731 0.741 0.736 0.736 27,195 0.7362 0.00%
2021-10-20 0 1.540 1.530 1.540 1.530 1.550 62,000 96,080 1.5497 0.736 0.731 0.736 0.731 0.741 129,701 0.7408 0.00%
2021-10-19 0 1.540 1.530 1.550 1.520 1.550 37,000 57,150 1.5446 0.736 0.731 0.741 0.727 0.741 77,402 0.7384 -2.53%
2021-10-18 0 1.580 1.490 1.580 1.470 1.610 1,446,000 2,173,090 1.5028 0.755 0.712 0.755 0.703 0.770 3,024,966 0.7184 1.94%
2021-10-15 0 1.550 1.500 1.550 - - 0 0 - 0.741 0.717 0.741 - - 0 - 0.00%
2021-10-12 0 1.550 1.480 1.550 1.490 1.550 21,000 31,570 1.5033 0.741 0.707 0.741 0.712 0.741 43,931 0.7186 -1.27%
2021-10-11 0 1.570 1.530 1.610 1.570 1.570 1,000 1,570 1.5700 0.750 0.731 0.770 0.750 0.750 2,092 0.7505 2.61%
2021-10-08 0 1.530 1.500 1.590 1.530 1.530 1,000 1,530 1.5300 0.731 0.717 0.760 0.731 0.731 2,092 0.7314 3.38%
2021-10-07 0 1.480 1.480 1.530 1.480 1.600 61,000 93,640 1.5351 0.707 0.707 0.731 0.707 0.765 127,609 0.7338 -5.13%
2021-10-06 0 1.560 1.520 1.640 - - 0 0 - 0.746 0.727 0.784 - - 0 - 0.00%
2021-10-05 0 1.560 1.550 1.650 - - 0 0 - 0.746 0.741 0.789 - - 0 - 0.65%
2021-10-04 0 1.550 1.510 1.620 - - 0 0 - 0.741 0.722 0.774 - - 0 - 0.00%
2021-09-30 0 1.550 1.520 1.550 1.500 1.550 2,100 3,196 1.5219 0.741 0.727 0.741 0.717 0.741 4,393 0.7275 0.65%
2021-09-29 0 1.540 1.450 1.540 1.490 1.540 11,000 16,600 1.5091 0.736 0.693 0.736 0.712 0.736 23,011 0.7214 0.00%
2021-09-28 0 1.540 1.520 1.540 1.510 1.540 7,670 11,652 1.5192 0.736 0.727 0.736 0.722 0.736 16,045 0.7262 0.00%
2021-09-27 0 1.540 1.500 1.600 - - 0 0 - 0.736 0.717 0.765 - - 0 - 0.00%
2021-09-24 0 1.540 1.520 1.600 - - 0 0 - 0.736 0.727 0.765 - - 0 - 0.00%
2021-09-23 0 1.540 1.510 1.600 - - 0 0 - 0.736 0.722 0.765 - - 0 - 0.00%
2021-09-21 0 1.540 1.490 1.540 - - 0 0 - 0.736 0.712 0.736 - - 0 - 0.00%
2021-09-20 0 1.540 1.460 1.600 - - 0 0 - 0.736 0.698 0.765 - - 0 - 0.00%
2021-09-17 0 1.540 1.500 1.540 1.460 1.580 54,560 83,278 1.5264 0.736 0.717 0.736 0.698 0.755 114,137 0.7296 -2.53%
2021-09-16 0 1.580 1.460 1.580 - - 0 0 - 0.755 0.698 0.755 - - 0 - 0.00%
2021-09-15 0 1.580 1.540 1.590 1.440 1.590 351,000 525,940 1.4984 0.755 0.736 0.760 0.688 0.760 734,276 0.7163 -1.25%
2021-09-14 0 1.600 1.560 1.600 - - 0 0 - 0.765 0.746 0.765 - - 0 - 0.00%
2021-09-13 0 1.600 1.560 1.600 - - 650 988 1.5200 0.765 0.746 0.765 - - 1,360 0.7266 0.00%
2021-09-10 0 1.600 1.560 1.600 1.560 1.600 27,000 42,480 1.5733 0.765 0.746 0.765 0.746 0.765 56,483 0.7521 0.63%
2021-09-09 0 1.590 1.590 1.630 1.560 1.560 10,000 15,600 1.5600 0.760 0.760 0.779 0.746 0.746 20,920 0.7457 0.00%
2021-09-08 0 1.590 1.570 1.590 1.580 1.590 50,000 79,260 1.5852 0.760 0.750 0.760 0.755 0.760 104,598 0.7578 0.00%
2021-09-07 0 1.590 1.570 1.590 1.570 1.600 107,200 170,018 1.5860 0.760 0.750 0.760 0.750 0.765 224,257 0.7581 0.00%
2021-09-06 0 1.590 1.580 1.590 1.590 1.610 137,000 219,600 1.6029 0.760 0.755 0.760 0.760 0.770 286,598 0.7662 -0.62%
2021-09-03 0 1.600 1.600 1.620 1.580 1.580 10,736 16,940 1.5779 0.765 0.765 0.774 0.755 0.755 22,459 0.7543 -0.62%
2021-09-02 0 1.610 1.600 1.620 1.600 1.630 287,000 460,450 1.6044 0.770 0.765 0.774 0.765 0.779 600,391 0.7669 -1.83%
2021-09-01 0 1.640 1.640 1.650 1.640 1.650 426,130 698,992 1.6403 0.784 0.784 0.789 0.784 0.789 891,444 0.7841 1.86%
2021-08-31 0 1.610 1.610 1.630 1.560 1.720 451,000 754,680 1.6733 0.770 0.770 0.779 0.746 0.822 943,471 0.7999 -2.42%
2021-08-30 0 1.650 1.550 1.650 1.540 1.650 753,000 1,176,730 1.5627 0.789 0.741 0.789 0.736 0.789 1,575,241 0.7470 7.14%
2021-08-27 0 1.540 1.520 1.590 - - 0 0 - 0.736 0.727 0.760 - - 0 - 0.00%
2021-08-26 0 1.540 1.510 1.540 1.530 1.570 75,000 115,790 1.5439 0.736 0.722 0.736 0.731 0.750 156,897 0.7380 -0.65%
2021-08-25 0 1.550 1.520 1.560 1.550 1.550 1,000 1,550 1.5500 0.741 0.727 0.746 0.741 0.741 2,092 0.7409 -0.64%
2021-08-24 0 1.560 1.510 1.560 - - 0 0 - 0.746 0.722 0.746 - - 0 - 0.00%
2021-08-23 0 1.560 1.500 1.560 - - 0 0 - 0.746 0.717 0.746 - - 0 - 0.00%
2021-08-20 0 1.560 1.510 1.570 1.520 1.560 13,000 19,890 1.5300 0.746 0.722 0.750 0.727 0.746 27,195 0.7314 -0.64%
2021-08-19 0 1.570 1.570 1.580 - - 0 0 - 0.750 0.750 0.755 - - 0 - 0.00%
2021-08-18 0 1.570 1.530 1.580 - - 0 0 - 0.750 0.731 0.755 - - 0 - 0.00%
2021-08-17 0 1.570 1.570 1.580 1.570 1.570 44,000 69,080 1.5700 0.750 0.750 0.755 0.750 0.750 92,046 0.7505 0.00%
2021-08-16 0 1.570 1.570 1.580 1.570 1.570 2,000 3,140 1.5700 0.750 0.750 0.755 0.750 0.750 4,184 0.7505 -1.26%
2021-08-13 0 1.590 1.590 1.600 1.580 1.580 61,000 96,380 1.5800 0.760 0.760 0.765 0.755 0.755 127,609 0.7553 -0.62%
2021-08-12 0 1.600 1.600 1.620 1.570 1.590 5,000 7,880 1.5760 0.765 0.765 0.774 0.750 0.760 10,460 0.7534 0.00%
2021-08-11 0 1.600 1.590 1.620 1.600 1.600 13,000 20,740 1.5954 0.765 0.760 0.774 0.765 0.765 27,195 0.7626 0.00%
2021-08-10 0 1.600 1.600 1.640 - - 0 0 - 0.765 0.765 0.784 - - 0 - 0.63%
2021-08-09 0 1.590 1.570 1.620 - - 0 0 - 0.760 0.750 0.774 - - 0 - 0.00%
2021-08-06 0 1.590 1.570 1.590 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2021-08-05 0 1.590 1.590 1.610 1.570 1.570 10,156 15,936 1.5691 0.760 0.760 0.770 0.750 0.750 21,246 0.7501 0.00%
2021-08-04 0 1.590 1.580 1.610 1.590 1.610 66,114 105,152 1.5905 0.760 0.755 0.770 0.760 0.770 138,307 0.7603 -0.62%
2021-08-03 0 1.600 1.570 1.640 1.590 1.600 44,000 70,040 1.5918 0.765 0.750 0.784 0.760 0.765 92,046 0.7609 0.00%
2021-08-02 0 1.600 1.550 1.600 1.560 1.600 18,000 28,400 1.5778 0.765 0.741 0.765 0.746 0.765 37,655 0.7542 1.91%
2021-07-30 0 1.570 1.570 1.600 1.570 1.590 78,000 122,680 1.5728 0.750 0.750 0.765 0.750 0.760 163,172 0.7518 -1.87%
2021-07-29 0 1.600 1.580 1.640 1.600 1.600 9,000 14,400 1.6000 0.765 0.755 0.784 0.765 0.765 18,828 0.7648 0.00%
2021-07-28 0 1.600 1.530 1.600 1.570 1.610 47,193 74,232 1.5729 0.765 0.731 0.765 0.750 0.770 98,726 0.7519 0.00%
2021-07-27 0 1.600 1.580 1.630 1.580 1.600 66,000 104,480 1.5830 0.765 0.755 0.779 0.755 0.765 138,069 0.7567 0.00%
2021-07-26 0 1.600 1.600 1.610 1.600 1.660 10,000 16,070 1.6070 0.765 0.765 0.770 0.765 0.794 20,920 0.7682 -1.23%
2021-07-23 0 1.620 1.620 1.660 1.610 1.610 1,000 1,610 1.6100 0.774 0.774 0.794 0.770 0.770 2,092 0.7696 0.62%
2021-07-22 0 1.610 1.600 1.640 1.600 1.620 26,000 41,910 1.6119 0.770 0.765 0.784 0.765 0.774 54,391 0.7705 -1.83%
2021-07-21 0 1.640 1.600 1.650 1.600 1.640 11,000 17,650 1.6045 0.784 0.765 0.789 0.765 0.784 23,011 0.7670 0.61%
2021-07-20 0 1.630 1.630 1.650 1.590 1.720 209,000 344,230 1.6470 0.779 0.779 0.789 0.760 0.822 437,218 0.7873 0.00%
2021-07-19 0 1.630 1.590 1.630 - - 26 40 1.5385 0.779 0.760 0.779 - - 54 0.7354 0.00%
2021-07-16 0 1.630 1.610 1.630 1.630 1.670 15,000 24,490 1.6327 0.779 0.770 0.779 0.779 0.798 31,379 0.7805 0.00%
2021-07-15 0 1.630 1.630 1.650 1.630 1.630 13,000 21,190 1.6300 0.779 0.779 0.789 0.779 0.779 27,195 0.7792 0.00%
2021-07-14 0 1.630 1.620 1.630 1.590 1.670 594,998 962,196 1.6171 0.779 0.774 0.779 0.760 0.798 1,244,708 0.7730 0.00%
2021-07-13 0 1.630 1.610 1.630 1.600 1.630 193,056 311,758 1.6149 0.779 0.770 0.779 0.765 0.779 403,864 0.7719 0.00%
2021-07-12 0 1.630 1.630 1.640 1.620 1.680 497,000 819,840 1.6496 0.779 0.779 0.784 0.774 0.803 1,039,701 0.7885 0.62%
2021-07-09 0 1.620 1.610 1.620 1.610 1.630 11,000 17,730 1.6118 0.774 0.770 0.774 0.770 0.779 23,011 0.7705 0.62%
2021-07-08 0 1.610 1.610 1.630 1.600 1.660 95,000 154,410 1.6254 0.770 0.770 0.779 0.765 0.794 198,736 0.7770 -0.62%
2021-07-07 0 1.620 1.620 1.640 1.590 1.650 241,000 392,690 1.6294 0.774 0.774 0.784 0.760 0.789 504,161 0.7789 0.00%
2021-07-06 0 1.620 1.620 1.630 1.590 1.650 141,000 226,150 1.6039 0.774 0.774 0.779 0.760 0.789 294,966 0.7667 0.00%
2021-07-05 0 1.620 1.610 1.630 1.570 1.640 482,000 778,990 1.6162 0.774 0.770 0.779 0.750 0.784 1,008,322 0.7726 1.89%
2021-07-02 0 1.590 1.580 1.590 1.580 1.610 219,720 349,056 1.5886 0.760 0.755 0.760 0.755 0.770 459,644 0.7594 0.00%
2021-06-30 0 1.590 1.590 1.630 1.580 1.640 399,000 640,740 1.6059 0.760 0.760 0.779 0.755 0.784 834,690 0.7676 -2.45%
2021-06-29 0 1.630 1.630 1.640 1.630 1.660 334,000 546,910 1.6375 0.779 0.779 0.784 0.779 0.794 698,713 0.7827 -1.21%
2021-06-28 0 1.650 1.630 1.660 1.570 1.650 191,000 309,990 1.6230 0.789 0.779 0.794 0.750 0.789 399,563 0.7758 2.48%
2021-06-25 0 1.610 1.610 1.620 1.540 1.650 996,130 1,595,754 1.6020 0.770 0.770 0.774 0.736 0.789 2,083,858 0.7658 0.62%
2021-06-24 0 1.600 1.580 1.600 1.440 2.200 7,600,560 13,125,213 1.7269 0.765 0.755 0.765 0.688 1.052 15,900,022 0.8255 26.98%
2021-06-23 0 1.260 1.220 1.260 1.250 1.260 436,000 549,190 1.2596 0.602 0.583 0.602 0.598 0.602 912,092 0.6021 -0.79%
2021-06-22 0 1.270 1.270 1.280 1.230 1.280 90,814 114,768 1.2638 0.607 0.607 0.612 0.588 0.612 189,979 0.6041 3.25%
2021-06-21 0 1.230 1.200 1.230 - - 0 0 - 0.588 0.574 0.588 - - 0 - 0.00%
2021-06-18 0 1.230 1.180 1.240 - - 0 0 - 0.588 0.564 0.593 - - 0 - 0.00%
2021-06-17 0 1.230 1.220 1.240 1.220 1.230 83,000 101,570 1.2237 0.588 0.583 0.593 0.583 0.588 173,632 0.5850 0.82%
2021-06-16 0 1.220 1.220 1.240 1.200 1.220 49,200 59,356 1.2064 0.583 0.583 0.593 0.574 0.583 102,924 0.5767 0.00%
2021-06-15 0 1.220 1.200 1.220 - - 0 0 - 0.583 0.574 0.583 - - 0 - 0.00%
2021-06-11 0 1.220 1.200 1.220 - - 0 0 - 0.583 0.574 0.583 - - 0 - 0.00%
2021-06-10 0 1.220 1.180 1.220 - - 0 0 - 0.583 0.564 0.583 - - 0 - 0.00%
2021-06-09 0 1.220 1.160 1.220 - - 0 0 - 0.583 0.555 0.583 - - 0 - 0.00%
2021-06-08 0 1.220 1.210 1.220 1.210 1.220 4,300 5,204 1.2102 0.583 0.578 0.583 0.578 0.583 8,995 0.5785 0.83%
2021-06-07 0 1.210 1.180 1.220 - - 0 0 - 0.578 0.564 0.583 - - 0 - 0.00%
2021-06-04 0 1.210 1.210 1.230 1.200 1.200 141,000 169,200 1.2000 0.578 0.578 0.588 0.574 0.574 294,966 0.5736 0.00%
2021-06-03 0 1.210 1.190 1.230 - - 0 0 - 0.578 0.569 0.588 - - 0 - 0.00%
2021-06-02 0 1.210 1.200 1.230 - - 0 0 - 0.578 0.574 0.588 - - 0 - 0.00%
2021-06-01 0 1.210 1.210 1.230 1.210 1.220 220,000 266,600 1.2118 0.578 0.578 0.588 0.578 0.583 460,230 0.5793 -0.82%
2021-05-31 0 1.220 1.210 1.230 1.210 1.220 853,000 1,032,370 1.2103 0.583 0.578 0.588 0.578 0.583 1,784,437 0.5785 1.67%
2021-05-28 0 1.200 1.180 1.220 1.180 1.200 14,200 16,770 1.1810 0.574 0.564 0.583 0.564 0.574 29,706 0.5645 -1.64%
2021-05-27 0 1.220 1.180 1.220 1.180 1.220 3,955 4,708 1.1904 0.583 0.564 0.583 0.564 0.583 8,274 0.5690 1.67%
2021-05-26 0 1.200 1.180 1.220 1.180 1.200 62,000 73,860 1.1913 0.574 0.564 0.583 0.564 0.574 129,701 0.5695 1.69%
2021-05-25 0 1.180 1.170 1.180 1.160 1.180 58,034 67,938 1.1707 0.564 0.559 0.564 0.555 0.564 121,404 0.5596 -1.67%
2021-05-24 0 1.200 1.180 1.200 1.130 1.200 6,900 7,910 1.1464 0.574 0.564 0.574 0.540 0.574 14,434 0.5480 0.00%
2021-05-21 0 1.200 1.180 1.210 - - 0 0 - 0.574 0.564 0.578 - - 0 - 0.00%
2021-05-20 0 1.200 1.180 1.210 1.200 1.200 316,000 379,200 1.2000 0.574 0.564 0.578 0.574 0.574 661,057 0.5736 -0.83%
2021-05-18 0 1.210 1.180 1.210 1.190 1.210 31,000 36,910 1.1906 0.578 0.564 0.578 0.569 0.578 64,851 0.5692 0.00%
2021-05-17 0 1.210 1.180 1.210 - - 0 0 - 0.578 0.564 0.578 - - 0 - 0.00%
2021-05-14 0 1.210 1.210 1.220 - - 0 0 - 0.578 0.578 0.583 - - 0 - 0.83%
2021-05-13 0 1.200 1.200 1.220 1.200 1.210 1,325,000 1,592,010 1.2015 0.574 0.574 0.583 0.574 0.578 2,771,839 0.5744 -2.44%
2021-05-12 0 1.230 1.230 1.240 1.190 1.240 3,950 4,748 1.2020 0.588 0.588 0.593 0.569 0.593 8,263 0.5746 -0.81%
2021-05-11 0 1.240 1.240 1.260 1.200 1.200 3,000,000 3,600,000 1.2000 0.593 0.593 0.602 0.574 0.574 6,275,862 0.5736 0.81%
2021-05-10 0 1.230 1.190 1.230 1.240 1.240 7,000 8,680 1.2400 0.588 0.569 0.588 0.593 0.593 14,644 0.5927 -0.81%
2021-05-07 0 1.240 1.200 1.240 - - 0 0 - 0.593 0.574 0.593 - - 0 - 0.00%
2021-05-06 0 1.240 1.180 1.240 - - 0 0 - 0.593 0.564 0.593 - - 0 - 0.00%
2021-05-05 0 1.240 1.180 1.260 1.120 1.260 172,000 203,920 1.1856 0.593 0.564 0.602 0.535 0.602 359,816 0.5667 -0.80%
2021-05-04 0 1.250 1.230 1.250 1.250 1.250 12,000 15,000 1.2500 0.598 0.588 0.598 0.598 0.598 25,103 0.5975 -0.79%
2021-05-03 0 1.260 1.220 1.260 1.210 1.270 10,174 12,725 1.2507 0.602 0.583 0.602 0.578 0.607 21,284 0.5979 0.80%
2021-04-30 0 1.250 1.220 1.280 1.210 1.250 71,000 86,500 1.2183 0.598 0.583 0.612 0.578 0.598 148,529 0.5824 0.81%
2021-04-29 0 1.240 1.240 1.270 1.240 1.240 2,000 2,480 1.2400 0.593 0.593 0.607 0.593 0.593 4,184 0.5927 0.00%
2021-04-28 0 1.240 1.230 1.240 1.230 1.240 168,300 207,500 1.2329 0.593 0.588 0.593 0.588 0.593 352,076 0.5894 1.64%
2021-04-27 0 1.220 1.200 1.230 1.200 1.200 1,000 1,200 1.2000 0.583 0.574 0.588 0.574 0.574 2,092 0.5736 0.00%
2021-04-26 0 1.220 1.200 1.230 - - 0 0 - 0.583 0.574 0.588 - - 0 - 0.00%
2021-04-23 0 1.220 1.220 1.240 1.190 1.190 20,000 23,800 1.1900 0.583 0.583 0.593 0.569 0.569 41,839 0.5688 0.00%
2021-04-22 0 1.220 1.180 1.230 1.190 1.190 2,560 3,029 1.1832 0.583 0.564 0.588 0.569 0.569 5,355 0.5656 0.00%
2021-04-21 0 1.220 1.180 1.230 - - 0 0 - 0.583 0.564 0.588 - - 0 - 0.00%
2021-04-20 0 1.220 1.200 1.230 1.200 1.200 20,000 24,000 1.2000 0.583 0.574 0.588 0.574 0.574 41,839 0.5736 -0.81%
2021-04-19 0 1.230 1.200 1.230 1.210 1.230 10,316 12,523 1.2139 0.588 0.574 0.588 0.578 0.588 21,581 0.5803 0.82%
2021-04-16 0 1.220 1.200 1.230 - - 400 468 1.1700 0.583 0.574 0.588 - - 837 0.5593 0.00%
2021-04-15 0 1.220 1.200 1.250 - - 0 0 - 0.583 0.574 0.598 - - 0 - 0.00%
2021-04-14 0 1.220 1.220 1.230 1.200 1.210 59,000 71,290 1.2083 0.583 0.583 0.588 0.574 0.578 123,425 0.5776 0.83%
2021-04-13 0 1.210 1.180 1.230 - - 0 0 - 0.578 0.564 0.588 - - 0 - 0.00%
2021-04-12 0 1.210 1.180 1.230 - - 0 0 - 0.578 0.564 0.588 - - 0 - 0.00%
2021-04-09 0 1.210 1.210 1.230 1.190 1.190 20,132 23,953 1.1898 0.578 0.578 0.588 0.569 0.569 42,115 0.5687 0.83%
2021-04-08 0 1.200 1.190 1.230 - - 2,000 2,380 1.1900 0.574 0.569 0.588 - - 4,184 0.5688 0.84%
2021-04-07 0 1.190 1.190 1.200 1.170 1.170 5,000 5,850 1.1700 0.569 0.569 0.574 0.559 0.559 10,460 0.5593 0.00%
2021-04-01 0 1.190 1.170 1.200 1.170 1.170 89,000 104,130 1.1700 0.569 0.559 0.574 0.559 0.559 186,184 0.5593 0.00%
2021-03-31 0 1.190 1.170 1.200 - - 0 0 - 0.569 0.559 0.574 - - 0 - 0.00%
2021-03-30 0 1.190 1.170 1.200 1.170 1.170 15,000 17,550 1.1700 0.569 0.559 0.574 0.559 0.559 31,379 0.5593 -0.83%
2021-03-29 0 1.200 1.160 1.200 1.160 1.200 16,730 19,504 1.1658 0.574 0.555 0.574 0.555 0.574 34,998 0.5573 0.00%
2021-03-26 0 1.200 1.170 1.200 - - 0 0 - 0.574 0.559 0.574 - - 0 - 0.00%
2021-03-25 0 1.200 1.100 1.200 1.160 1.200 8,300 9,706 1.1694 0.574 0.526 0.574 0.555 0.574 17,363 0.5590 0.00%
2021-03-24 0 1.200 1.170 1.230 - - 0 0 - 0.574 0.559 0.588 - - 0 - 0.00%
2021-03-23 0 1.200 1.180 1.220 - - 0 0 - 0.574 0.564 0.583 - - 0 - 0.00%
2021-03-22 0 1.200 1.170 1.240 - - 260 296 1.1385 0.574 0.559 0.593 - - 544 0.5442 0.00%
2021-03-19 0 1.200 1.170 1.220 - - 13 14 1.0769 0.574 0.559 0.583 - - 27 0.5148 0.00%
2021-03-18 0 1.200 1.170 1.230 - - 0 0 - 0.574 0.559 0.588 - - 0 - 0.00%
2021-03-17 0 1.200 1.170 1.230 1.170 1.200 3,000 3,570 1.1900 0.574 0.559 0.588 0.559 0.574 6,276 0.5688 -0.83%
2021-03-16 0 1.210 1.180 1.220 1.170 1.210 86,264 102,646 1.1899 0.578 0.564 0.583 0.559 0.578 180,460 0.5688 1.68%
2021-03-15 0 1.190 1.160 1.190 - - 392 439 1.1199 0.569 0.555 0.569 - - 820 0.5353 0.00%
2021-03-12 0 1.190 1.160 1.190 1.150 1.190 62,006 71,387 1.1513 0.569 0.555 0.569 0.550 0.569 129,714 0.5503 0.00%
2021-03-11 0 1.190 1.140 1.190 - - 0 0 - 0.569 0.545 0.569 - - 0 - 0.00%
2021-03-10 0 1.190 1.140 1.190 - - 0 0 - 0.569 0.545 0.569 - - 0 - 0.00%
2021-03-09 0 1.190 1.170 1.190 - - 0 0 - 0.569 0.559 0.569 - - 0 - 0.00%
2021-03-08 0 1.190 1.160 1.190 - - 0 0 - 0.569 0.555 0.569 - - 0 - 0.00%
2021-03-05 0 1.190 1.190 1.200 1.160 1.180 3,000 3,520 1.1733 0.569 0.569 0.574 0.555 0.564 6,276 0.5609 0.00%
2021-03-04 0 1.190 1.160 1.200 1.160 1.190 12,000 14,050 1.1708 0.569 0.555 0.574 0.555 0.569 25,103 0.5597 0.00%
2021-03-03 0 1.190 1.190 1.200 1.180 1.180 17,690 20,859 1.1791 0.569 0.569 0.574 0.564 0.564 37,007 0.5637 -0.83%
2021-03-02 0 1.200 1.180 1.200 1.200 1.200 5,312 6,361 1.1975 0.574 0.564 0.574 0.574 0.574 11,112 0.5724 0.00%
2021-03-01 0 1.200 1.200 1.230 1.180 1.190 33,000 38,970 1.1809 0.574 0.574 0.588 0.564 0.569 69,034 0.5645 0.84%
2021-02-26 0 1.190 1.170 1.190 1.160 1.190 42,000 48,920 1.1648 0.569 0.559 0.569 0.555 0.569 87,862 0.5568 -0.83%
2021-02-25 0 1.200 1.190 1.230 1.200 1.200 5,000 6,000 1.2000 0.574 0.569 0.588 0.574 0.574 10,460 0.5736 2.56%
2021-02-24 0 1.170 1.170 1.200 1.170 1.200 127,194 149,381 1.1744 0.559 0.559 0.574 0.559 0.574 266,084 0.5614 -2.50%
2021-02-23 0 1.200 1.190 1.230 - - 332 381 1.1476 0.574 0.569 0.588 - - 695 0.5486 0.00%
2021-02-22 0 1.200 1.190 1.230 1.170 1.220 131,000 154,980 1.1831 0.574 0.569 0.588 0.559 0.583 274,046 0.5655 0.00%
2021-02-19 0 1.200 1.180 1.200 1.170 1.210 74,000 86,750 1.1723 0.574 0.564 0.574 0.559 0.578 154,805 0.5604 -1.64%
2021-02-18 0 1.220 1.190 1.230 1.170 1.230 14,000 16,520 1.1800 0.583 0.569 0.588 0.559 0.588 29,287 0.5641 -1.61%
2021-02-17 0 1.240 1.210 1.240 1.180 1.240 3,317 3,968 1.1963 0.593 0.578 0.593 0.564 0.593 6,939 0.5718 0.00%
2021-02-16 0 1.240 1.200 1.240 - - 0 0 - 0.593 0.574 0.593 - - 0 - 0.00%
2021-02-11 0 1.240 1.170 1.240 - - 0 0 - 0.593 0.559 0.593 - - 0 - -1.59%
2021-02-10 0 1.260 1.170 1.270 - - 0 0 - 0.602 0.559 0.607 - - 0 - 0.00%
2021-02-09 0 1.260 1.170 1.260 - - 0 0 - 0.602 0.559 0.602 - - 0 - -1.56%
2021-02-08 0 1.280 1.140 1.280 1.130 1.290 429,000 537,060 1.2519 0.612 0.545 0.612 0.540 0.617 897,448 0.5984 12.28%
2021-02-05 0 1.140 1.120 1.160 - - 0 0 - 0.545 0.535 0.555 - - 0 - 0.00%
2021-02-04 0 1.140 1.120 1.140 1.140 1.140 2,000 2,280 1.1400 0.545 0.535 0.545 0.545 0.545 4,184 0.5449 0.00%
2021-02-03 0 1.140 1.130 1.170 - - 0 0 - 0.545 0.540 0.559 - - 0 - 0.00%
2021-02-02 0 1.140 1.130 1.150 1.130 1.150 45,560 51,876 1.1386 0.545 0.540 0.550 0.540 0.550 95,309 0.5443 0.00%
2021-02-01 0 1.140 1.130 1.180 1.130 1.140 171,390 194,312 1.1337 0.545 0.540 0.564 0.540 0.545 358,540 0.5420 -0.87%
2021-01-29 0 1.150 1.120 1.150 - - 0 0 - 0.550 0.535 0.550 - - 0 - -0.86%
2021-01-28 0 1.160 1.140 1.180 1.120 1.160 202,000 228,300 1.1302 0.555 0.545 0.564 0.535 0.555 422,575 0.5403 2.65%
2021-01-27 0 1.130 1.120 1.160 1.120 1.140 29,267 33,098 1.1309 0.540 0.535 0.555 0.535 0.545 61,225 0.5406 -0.88%
2021-01-26 0 1.140 1.140 1.180 1.140 1.140 49,260 55,720 1.1311 0.545 0.545 0.564 0.545 0.545 103,050 0.5407 0.00%
2021-01-25 0 1.140 1.130 1.140 1.090 1.180 111,700 124,892 1.1181 0.545 0.540 0.545 0.521 0.564 233,671 0.5345 1.79%
2021-01-22 0 1.120 1.110 1.120 - - 0 0 - 0.535 0.531 0.535 - - 0 - -0.88%
2021-01-21 0 1.130 1.120 1.130 - - 0 0 - 0.540 0.535 0.540 - - 0 - 0.00%
2021-01-20 0 1.130 1.120 1.130 1.120 1.150 40,000 45,330 1.1333 0.540 0.535 0.540 0.535 0.550 83,678 0.5417 0.00%
2021-01-19 0 1.130 1.120 1.150 1.120 1.130 15,000 16,830 1.1220 0.540 0.535 0.550 0.535 0.540 31,379 0.5363 1.80%
2021-01-18 0 1.110 1.100 1.120 1.110 1.110 26,000 28,860 1.1100 0.531 0.526 0.535 0.531 0.531 54,391 0.5306 -0.89%
2021-01-15 0 1.120 1.100 1.120 1.090 1.120 36,000 39,320 1.0922 0.535 0.526 0.535 0.521 0.535 75,310 0.5221 -0.88%
2021-01-14 0 1.130 1.100 1.130 1.100 1.130 30,430 33,505 1.1011 0.540 0.526 0.540 0.526 0.540 63,658 0.5263 1.80%
2021-01-13 0 1.110 1.110 1.130 1.060 1.110 46,560 51,535 1.1069 0.531 0.531 0.540 0.507 0.531 97,401 0.5291 0.00%
2021-01-12 0 1.110 1.070 1.120 1.070 1.110 12,000 12,880 1.0733 0.531 0.511 0.535 0.511 0.531 25,103 0.5131 0.00%
2021-01-11 0 1.110 1.060 1.120 - - 0 0 - 0.531 0.507 0.535 - - 0 - 0.00%
2021-01-08 0 1.110 1.100 1.130 1.080 1.110 20,000 22,150 1.1075 0.531 0.526 0.540 0.516 0.531 41,839 0.5294 -0.89%
2021-01-07 0 1.120 1.090 1.120 1.120 1.120 1,520 1,666 1.0961 0.535 0.521 0.535 0.535 0.535 3,180 0.5239 0.00%
2021-01-06 0 1.120 1.070 1.130 1.120 1.120 10,000 11,200 1.1200 0.535 0.511 0.540 0.535 0.535 20,920 0.5354 0.00%
2021-01-05 0 1.120 1.080 1.130 - - 0 0 - 0.535 0.516 0.540 - - 0 - 0.00%
2021-01-04 0 1.120 1.100 1.120 - - 0 0 - 0.535 0.526 0.535 - - 0 - -0.88%
2020-12-31 0 1.130 1.110 1.130 1.010 1.140 712,000 777,100 1.0914 0.540 0.531 0.540 0.483 0.545 1,489,471 0.5217 -0.88%
2020-12-30 0 1.140 1.140 1.180 1.140 1.150 8,000 9,170 1.1463 0.545 0.545 0.564 0.545 0.550 16,736 0.5479 0.88%
2020-12-29 0 1.130 1.130 1.150 1.130 1.140 248,000 280,250 1.1300 0.540 0.540 0.550 0.540 0.545 518,805 0.5402 -1.74%
2020-12-28 0 1.150 1.130 1.220 1.130 1.150 6,000 6,880 1.1467 0.550 0.540 0.583 0.540 0.550 12,552 0.5481 1.77%
2020-12-24 0 1.130 1.130 1.150 1.130 1.130 50,000 56,500 1.1300 0.540 0.540 0.550 0.540 0.540 104,598 0.5402 -1.74%
2020-12-23 0 1.150 1.130 1.150 1.130 1.150 23,000 26,090 1.1343 0.550 0.540 0.550 0.540 0.550 48,115 0.5422 1.77%
2020-12-22 0 1.130 1.130 1.160 1.130 1.180 12,260 14,036 1.1449 0.540 0.540 0.555 0.540 0.564 25,647 0.5473 -4.24%
2020-12-21 0 1.180 1.150 1.180 1.130 1.180 34,000 39,100 1.1500 0.564 0.550 0.564 0.540 0.564 71,126 0.5497 4.42%
2020-12-18 0 1.130 1.130 1.150 1.130 1.130 120,790 136,465 1.1298 0.540 0.540 0.550 0.540 0.540 252,687 0.5401 -0.88%
2020-12-17 0 1.140 1.130 1.150 1.120 1.140 172,000 194,360 1.1300 0.545 0.540 0.550 0.535 0.545 359,816 0.5402 -1.72%
2020-12-16 0 1.160 1.130 1.190 - - 0 0 - 0.555 0.540 0.569 - - 0 - 0.00%
2020-12-15 0 1.160 1.110 1.240 - - 0 0 - 0.555 0.531 0.593 - - 0 - 0.00%
2020-12-14 0 1.160 1.110 1.200 - - 0 0 - 0.555 0.531 0.574 - - 0 - 0.00%
2020-12-11 0 1.160 1.130 1.180 - - 0 0 - 0.555 0.540 0.564 - - 0 - 0.00%
2020-12-10 0 1.160 1.120 1.190 - - 0 0 - 0.555 0.535 0.569 - - 0 - 0.00%
2020-12-09 0 1.160 1.120 1.160 1.110 1.210 43,000 49,080 1.1414 0.555 0.535 0.555 0.531 0.578 89,954 0.5456 -1.69%
2020-12-08 0 1.180 1.150 1.190 1.160 1.190 111,560 130,162 1.1667 0.564 0.550 0.569 0.555 0.569 233,378 0.5577 -2.48%
2020-12-07 0 1.210 1.160 1.300 - - 0 0 - 0.578 0.555 0.621 - - 0 - 0.00%
2020-12-04 0 1.210 1.160 1.300 - - 0 0 - 0.578 0.555 0.621 - - 0 - 0.00%
2020-12-03 0 1.210 1.170 1.300 - - 0 0 - 0.578 0.559 0.621 - - 0 - 0.00%
2020-12-02 0 1.210 1.160 1.300 - - 0 0 - 0.578 0.555 0.621 - - 0 - 0.00%
2020-12-01 0 1.210 1.160 1.300 - - 0 0 - 0.578 0.555 0.621 - - 0 - 0.00%
2020-11-30 0 1.210 1.160 1.250 - - 0 0 - 0.578 0.555 0.598 - - 0 - 0.00%
2020-11-27 0 1.210 1.190 1.250 1.210 1.270 91,000 112,170 1.2326 0.578 0.569 0.598 0.578 0.607 190,368 0.5892 -6.20%
2020-11-26 0 1.290 1.150 1.290 1.090 1.330 903,768 1,118,496 1.2376 0.617 0.550 0.617 0.521 0.636 1,890,641 0.5916 7.50%
2020-11-25 0 1.200 1.120 1.250 1.150 1.220 191,365 225,164 1.1766 0.574 0.535 0.598 0.550 0.583 400,327 0.5625 -4.00%
2020-11-24 0 1.250 1.250 1.280 1.150 1.380 650,026 853,047 1.3123 0.598 0.598 0.612 0.550 0.660 1,359,825 0.6273 11.61%
2020-11-23 0 1.120 1.080 1.120 - - 0 0 - 0.535 0.516 0.535 - - 0 - 0.00%
2020-11-20 0 1.120 1.100 1.150 1.100 1.100 1,000 1,100 1.1000 0.535 0.526 0.550 0.526 0.526 2,092 0.5258 1.82%
2020-11-19 0 1.100 1.080 1.140 1.100 1.100 20,000 22,000 1.1000 0.526 0.516 0.545 0.526 0.526 41,839 0.5258 -3.51%
2020-11-18 0 1.140 1.140 1.150 1.080 1.130 77,322 86,864 1.1234 0.545 0.545 0.550 0.516 0.540 161,754 0.5370 0.00%
2020-11-17 0 1.140 1.080 1.150 - - 0 0 - 0.545 0.516 0.550 - - 0 - 0.00%
2020-11-16 0 1.140 1.080 1.150 - - 520 546 1.0500 0.545 0.516 0.550 - - 1,088 0.5019 0.00%
2020-11-13 0 1.140 1.080 1.140 - - 0 0 - 0.545 0.516 0.545 - - 0 - 0.00%
2020-11-12 0 1.140 1.060 1.150 - - 0 0 - 0.545 0.507 0.550 - - 0 - 0.00%
2020-11-11 0 1.140 1.060 1.140 1.140 1.140 2,000 2,280 1.1400 0.545 0.507 0.545 0.545 0.545 4,184 0.5449 1.79%
2020-11-10 0 1.120 1.050 1.170 - - 0 0 - 0.535 0.502 0.559 - - 0 - 0.00%
2020-11-09 0 1.120 1.120 1.180 1.040 1.100 8,120 8,682 1.0692 0.535 0.535 0.564 0.497 0.526 16,987 0.5111 1.82%
2020-11-06 0 1.100 1.030 1.100 1.100 1.100 100,000 110,000 1.1000 0.526 0.492 0.526 0.526 0.526 209,195 0.5258 -0.90%
2020-11-05 0 1.110 1.050 1.130 - - 0 0 - 0.531 0.502 0.540 - - 0 - 0.00%
2020-11-04 0 1.110 1.050 1.130 - - 0 0 - 0.531 0.502 0.540 - - 0 - 0.00%
2020-11-03 0 1.110 1.050 1.110 - - 0 0 - 0.531 0.502 0.531 - - 0 - -2.63%
2020-11-02 0 1.140 1.080 1.180 - - 0 0 - 0.545 0.516 0.564 - - 0 - 0.00%
2020-10-30 0 1.140 1.090 1.160 - - 0 0 - 0.545 0.521 0.555 - - 0 - 0.00%
2020-10-29 0 1.140 1.090 1.140 - - 0 0 - 0.545 0.521 0.545 - - 0 - 0.00%
2020-10-28 0 1.140 1.090 1.180 1.040 1.150 122,000 129,730 1.0634 0.545 0.521 0.564 0.497 0.550 255,218 0.5083 0.00%
2020-10-27 0 1.140 1.030 1.200 1.030 1.140 44,923 46,403 1.0329 0.545 0.492 0.574 0.492 0.545 93,977 0.4938 1.79%
2020-10-23 0 1.120 1.120 1.200 1.110 1.140 57,530 65,522 1.1389 0.535 0.535 0.574 0.531 0.545 120,350 0.5444 -1.75%
2020-10-22 0 1.140 1.100 1.200 - - 0 0 - 0.545 0.526 0.574 - - 0 - 0.00%
2020-10-21 0 1.140 1.100 1.150 - - 0 0 - 0.545 0.526 0.550 - - 0 - 0.00%
2020-10-20 0 1.140 1.100 1.170 1.100 1.140 12,000 13,240 1.1033 0.545 0.526 0.559 0.526 0.545 25,103 0.5274 0.00%
2020-10-19 0 1.140 1.090 1.140 - - 0 0 - 0.545 0.521 0.545 - - 0 - 0.00%
2020-10-16 0 1.140 1.090 1.140 1.090 1.140 4,200 4,672 1.1124 0.545 0.521 0.545 0.521 0.545 8,786 0.5317 0.00%
2020-10-15 0 1.140 1.100 1.140 - - 0 0 - 0.545 0.526 0.545 - - 0 - -0.87%
2020-10-14 0 1.150 1.090 1.150 1.130 1.150 50,000 56,560 1.1312 0.550 0.521 0.550 0.540 0.550 104,598 0.5407 0.00%
2020-10-12 0 1.150 1.050 1.250 - - 0 0 - 0.550 0.502 0.598 - - 0 - 0.00%
2020-10-09 0 1.150 1.060 1.150 - - 0 0 - 0.550 0.507 0.550 - - 0 - 0.00%
2020-10-08 0 1.150 1.050 1.200 - - 0 0 - 0.550 0.502 0.574 - - 0 - 0.00%
2020-10-07 0 1.150 1.050 1.200 1.050 1.050 60,000 63,000 1.0500 0.550 0.502 0.574 0.502 0.502 125,517 0.5019 0.00%
2020-10-06 0 1.150 1.100 1.220 1.080 1.080 35,000 37,800 1.0800 0.550 0.526 0.583 0.516 0.516 73,218 0.5163 1.77%
2020-10-05 0 1.130 1.080 1.360 1.080 1.100 141,570 153,078 1.0813 0.540 0.516 0.650 0.516 0.526 296,158 0.5169 0.00%
2020-09-30 0 1.130 1.080 1.300 - - 0 0 - 0.540 0.516 0.621 - - 0 - 0.00%
2020-09-29 0 1.130 1.080 1.300 1.100 1.130 3,000 3,360 1.1200 0.540 0.516 0.621 0.526 0.540 6,276 0.5354 1.80%
2020-09-28 0 1.110 1.080 1.110 - - 130 137 1.0538 0.531 0.516 0.531 - - 272 0.5038 -0.89%
2020-09-25 0 1.120 1.080 1.220 1.080 1.120 3,978 4,356 1.0950 0.535 0.516 0.583 0.516 0.535 8,322 0.5234 0.00%
2020-09-24 0 1.120 1.080 1.150 - - 0 0 - 0.535 0.516 0.550 - - 0 - 0.00%
2020-09-23 0 1.120 1.080 1.130 - - 0 0 - 0.535 0.516 0.540 - - 0 - 0.00%
2020-09-22 0 1.120 1.080 1.120 - - 0 0 - 0.535 0.516 0.535 - - 0 - 0.00%
2020-09-21 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.535 0.535 0.545 0.535 0.535 125,517 0.5354 0.90%
2020-09-18 0 1.110 1.090 1.250 1.100 1.130 18,000 20,000 1.1111 0.531 0.521 0.598 0.526 0.540 37,655 0.5311 -0.89%
2020-09-17 0 1.120 1.100 1.170 - - 0 0 - 0.535 0.526 0.559 - - 0 - 0.00%
2020-09-16 0 1.120 1.100 1.170 - - 112 119 1.0625 0.535 0.526 0.559 - - 234 0.5079 0.00%
2020-09-15 0 1.120 1.100 1.140 1.120 1.120 60,000 67,200 1.1200 0.535 0.526 0.545 0.535 0.535 125,517 0.5354 -1.75%
2020-09-14 0 1.140 1.100 1.150 - - 0 0 - 0.545 0.526 0.550 - - 0 - 0.00%
2020-09-11 0 1.140 1.110 1.190 1.140 1.140 1,040 1,184 1.1385 0.545 0.531 0.569 0.545 0.545 2,176 0.5442 0.00%
2020-09-10 0 1.140 1.160 1.180 1.140 1.160 58,000 66,560 1.1476 0.545 0.555 0.564 0.545 0.555 121,333 0.5486 0.88%
2020-09-09 0 1.130 1.110 1.230 - - 0 0 - 0.540 0.531 0.588 - - 0 - 0.00%
2020-09-08 0 1.130 1.130 1.210 - - 0 0 - 0.540 0.540 0.578 - - 0 - 0.89%
2020-09-07 0 1.120 1.110 1.280 1.120 1.120 1,000 1,120 1.1200 0.535 0.531 0.612 0.535 0.535 2,092 0.5354 0.00%
2020-09-04 0 1.120 1.100 1.230 - - 0 0 - 0.535 0.526 0.588 - - 0 - 0.00%
2020-09-03 0 1.120 1.100 1.200 1.120 1.120 5,156 5,770 1.1191 0.535 0.526 0.574 0.535 0.535 10,786 0.5349 0.90%
2020-09-02 0 1.110 1.100 1.190 1.110 1.130 18,000 20,200 1.1222 0.531 0.526 0.569 0.531 0.540 37,655 0.5364 -4.31%
2020-09-01 0 1.160 1.110 1.160 1.170 1.170 3,000 3,510 1.1700 0.555 0.531 0.555 0.559 0.559 6,276 0.5593 0.87%
2020-08-31 0 1.150 1.120 1.160 1.150 1.150 7,000 8,050 1.1500 0.550 0.535 0.555 0.550 0.550 14,644 0.5497 -1.71%
2020-08-28 0 1.170 1.100 1.180 - - 312 340 1.0897 0.559 0.526 0.564 - - 653 0.5209 -0.85%
2020-08-27 0 1.180 1.160 1.180 - - 0 0 - 0.564 0.555 0.564 - - 0 - -0.84%
2020-08-26 0 1.190 1.160 1.190 - - 0 0 - 0.569 0.555 0.569 - - 0 - 0.00%
2020-08-25 0 1.190 1.170 1.190 1.190 1.190 2,000 2,380 1.1900 0.569 0.559 0.569 0.569 0.569 4,184 0.5688 0.00%
2020-08-24 0 1.190 1.180 1.200 1.190 1.200 38,312 45,925 1.1987 0.569 0.564 0.574 0.569 0.574 80,147 0.5730 -2.46%
2020-08-21 0 1.220 1.200 1.220 1.210 1.220 36,000 43,720 1.2144 0.583 0.574 0.583 0.578 0.583 75,310 0.5805 2.52%
2020-08-20 0 1.190 1.140 1.200 1.190 1.190 3,079 3,657 1.1877 0.569 0.545 0.574 0.569 0.569 6,441 0.5678 -0.83%
2020-08-19 0 1.200 1.180 1.300 - - 0 0 - 0.574 0.564 0.621 - - 0 - 0.00%
2020-08-18 0 1.200 1.190 1.280 1.200 1.230 75,905 91,196 1.2014 0.574 0.569 0.612 0.574 0.588 158,790 0.5743 -0.83%
2020-08-17 0 1.210 1.210 1.240 1.210 1.230 5,281 6,438 1.2191 0.578 0.578 0.593 0.578 0.588 11,048 0.5828 1.68%
2020-08-14 0 1.190 1.150 1.210 - - 0 0 - 0.569 0.550 0.578 - - 0 - 0.00%
2020-08-13 0 1.190 1.190 1.210 1.190 1.210 23,000 27,590 1.1996 0.569 0.569 0.578 0.569 0.578 48,115 0.5734 0.00%
2020-08-12 0 1.190 1.190 1.210 1.190 1.210 22,000 26,540 1.2064 0.569 0.569 0.578 0.569 0.578 46,023 0.5767 -0.83%
2020-08-11 0 1.200 1.200 1.240 1.180 1.210 66,197 79,456 1.2003 0.574 0.574 0.593 0.564 0.578 138,481 0.5738 0.00%
2020-08-10 0 1.200 1.170 1.210 - - 22 25 1.1364 0.574 0.559 0.578 - - 46 0.5432 0.00%
2020-08-07 0 1.200 1.200 1.210 1.180 1.210 31,000 37,130 1.1977 0.574 0.574 0.578 0.564 0.578 64,851 0.5725 0.00%
2020-08-06 0 1.200 1.190 1.260 1.190 1.190 30,000 35,700 1.1900 0.574 0.569 0.602 0.569 0.569 62,759 0.5688 0.00%
2020-08-05 0 1.200 1.190 1.240 1.190 1.200 47,260 56,315 1.1916 0.574 0.569 0.593 0.569 0.574 98,866 0.5696 0.84%
2020-08-04 0 1.190 1.190 1.280 1.170 1.180 22,000 25,840 1.1745 0.569 0.569 0.612 0.559 0.564 46,023 0.5615 0.00%
2020-08-03 0 1.190 1.180 1.320 1.170 1.190 28,000 33,050 1.1804 0.569 0.564 0.631 0.559 0.569 58,575 0.5642 0.00%
2020-07-31 0 1.190 1.190 1.200 1.190 1.210 21,000 25,310 1.2052 0.569 0.569 0.574 0.569 0.578 43,931 0.5761 0.00%
2020-07-30 0 1.190 1.180 1.200 1.190 1.200 35,000 41,700 1.1914 0.569 0.564 0.574 0.569 0.574 73,218 0.5695 -3.25%
2020-07-29 0 1.230 1.200 1.360 - - 0 0 - 0.588 0.574 0.650 - - 0 - 0.00%
2020-07-28 0 1.230 1.170 1.360 - - 0 0 - 0.588 0.559 0.650 - - 0 - 0.00%
2020-07-27 0 1.230 1.220 1.370 - - 0 0 - 0.588 0.583 0.655 - - 0 - 0.00%
2020-07-24 0 1.230 1.250 1.260 1.230 1.280 76,000 95,140 1.2518 0.588 0.598 0.602 0.588 0.612 158,989 0.5984 -1.60%
2020-07-23 0 1.250 1.250 1.260 1.250 1.250 15,130 18,906 1.2496 0.598 0.598 0.602 0.598 0.598 31,651 0.5973 0.00%
2020-07-22 0 1.250 1.230 1.270 1.250 1.250 21,390 26,765 1.2513 0.598 0.588 0.607 0.598 0.598 44,747 0.5981 0.00%
2020-07-21 0 1.250 1.250 1.270 1.250 1.260 2,300 2,873 1.2491 0.598 0.598 0.607 0.598 0.602 4,811 0.5971 -0.79%
2020-07-20 0 1.260 1.250 1.280 1.260 1.290 32,748 42,140 1.2868 0.602 0.598 0.612 0.602 0.617 68,507 0.6151 -0.79%
2020-07-17 0 1.270 1.270 1.330 1.230 1.270 76,390 96,155 1.2587 0.607 0.607 0.636 0.588 0.607 159,804 0.6017 0.00%
2020-07-16 0 1.270 1.250 1.300 1.270 1.370 685,000 931,750 1.3602 0.607 0.598 0.621 0.607 0.655 1,432,989 0.6502 -4.51%
2020-07-15 0 1.330 1.260 1.340 1.270 1.370 682,000 920,200 1.3493 0.636 0.602 0.641 0.607 0.655 1,426,713 0.6450 6.40%
2020-07-14 0 1.250 1.250 1.270 1.230 1.270 139,000 174,160 1.2529 0.598 0.598 0.607 0.588 0.607 290,782 0.5989 -0.79%
2020-07-13 0 1.260 1.260 1.280 1.240 1.270 88,000 110,550 1.2563 0.602 0.602 0.612 0.593 0.607 184,092 0.6005 0.00%
2020-07-10 0 1.260 1.250 1.260 1.260 1.260 5,000 6,300 1.2600 0.602 0.598 0.602 0.602 0.602 10,460 0.6023 0.80%
2020-07-09 0 1.250 1.200 1.270 1.220 1.250 61,990 77,338 1.2476 0.598 0.574 0.607 0.583 0.598 129,680 0.5964 0.00%
2020-07-08 0 1.250 1.200 1.350 - - 0 0 - 0.598 0.574 0.645 - - 0 - 0.00%
2020-07-07 0 1.250 1.220 1.270 1.250 1.250 56,000 70,000 1.2500 0.598 0.583 0.607 0.598 0.598 117,149 0.5975 -0.79%
2020-07-06 0 1.260 1.270 1.300 1.240 1.280 50,759 63,791 1.2567 0.602 0.607 0.621 0.593 0.612 106,185 0.6008 0.00%
2020-07-03 0 1.260 1.240 1.260 1.240 1.260 27,000 33,720 1.2489 0.602 0.593 0.602 0.593 0.602 56,483 0.5970 -1.56%
2020-07-02 0 1.280 1.280 1.350 1.250 1.260 3,416 4,256 1.2459 0.612 0.612 0.645 0.598 0.602 7,146 0.5956 0.79%
2020-06-30 0 1.270 1.260 1.350 1.260 1.280 14,000 17,850 1.2750 0.607 0.602 0.645 0.602 0.612 29,287 0.6095 -3.79%
2020-06-29 0 1.320 1.260 1.320 1.320 1.360 132,000 178,000 1.3485 0.631 0.602 0.631 0.631 0.650 276,138 0.6446 0.76%
2020-06-26 0 1.310 1.230 1.310 1.300 1.320 63,000 82,880 1.3156 0.626 0.588 0.626 0.621 0.631 131,793 0.6289 9.17%
2020-06-24 0 1.200 1.200 1.350 1.200 1.290 99,062 125,843 1.2703 0.574 0.574 0.645 0.574 0.617 207,233 0.6073 0.00%
2020-06-23 0 1.200 1.200 1.280 1.200 1.210 39,156 47,364 1.2096 0.574 0.574 0.612 0.574 0.578 81,913 0.5782 -4.00%
2020-06-22 0 1.250 1.210 1.270 1.200 1.260 144,000 176,530 1.2259 0.598 0.578 0.607 0.574 0.602 301,241 0.5860 4.17%
2020-06-19 0 1.200 1.200 1.230 1.180 1.230 128,000 153,550 1.1996 0.574 0.574 0.588 0.564 0.588 267,770 0.5734 0.00%
2020-06-18 0 1.200 1.200 1.210 1.190 1.210 74,650 89,654 1.2010 0.574 0.574 0.578 0.569 0.578 156,164 0.5741 -0.83%
2020-06-17 0 1.210 1.200 1.250 1.180 1.230 275,000 330,090 1.2003 0.578 0.574 0.598 0.564 0.588 575,287 0.5738 0.00%
2020-06-16 0 1.210 1.200 1.210 1.180 1.260 40,000 47,970 1.1993 0.578 0.574 0.578 0.564 0.602 83,678 0.5733 0.83%
2020-06-15 0 1.200 1.200 1.210 1.200 1.220 62,130 74,900 1.2055 0.574 0.574 0.578 0.574 0.583 129,973 0.5763 -3.23%
2020-06-12 0 1.240 1.200 1.250 1.200 1.240 65,528 78,657 1.2004 0.593 0.574 0.598 0.574 0.593 137,082 0.5738 -0.80%
2020-06-11 0 1.250 1.180 1.260 - - 0 0 - 0.598 0.564 0.602 - - 0 - -0.79%
2020-06-10 0 1.260 1.220 1.260 - - 0 0 - 0.602 0.583 0.602 - - 0 - 0.00%
2020-06-09 0 1.260 1.220 1.300 1.260 1.260 52,000 65,050 1.2510 0.602 0.583 0.621 0.602 0.602 108,782 0.5980 -1.56%
2020-06-08 0 1.280 1.210 1.300 - - 165 196 1.1879 0.612 0.578 0.621 - - 345 0.5678 0.00%
2020-06-05 0 1.280 1.210 1.290 1.250 1.280 5,000 6,290 1.2580 0.612 0.578 0.617 0.598 0.612 10,460 0.6014 2.40%
2020-06-04 0 1.250 1.110 1.270 - - 0 0 - 0.598 0.531 0.607 - - 0 - 0.00%
2020-06-03 0 1.250 1.210 1.250 1.210 1.260 23,470 29,245 1.2461 0.598 0.578 0.598 0.578 0.602 49,098 0.5956 4.17%
2020-06-02 0 1.200 1.200 1.280 1.200 1.220 112,000 134,440 1.2004 0.574 0.574 0.612 0.574 0.583 234,299 0.5738 2.56%
2020-06-01 0 1.170 1.170 1.200 1.150 1.290 380,556 474,146 1.2459 0.559 0.559 0.574 0.550 0.617 796,106 0.5956 4.46%
2020-05-29 0 1.120 1.120 1.200 1.090 1.180 152,000 171,940 1.1312 0.535 0.535 0.574 0.521 0.564 317,977 0.5407 -3.45%
2020-05-28 0 1.160 1.110 1.170 - - 0 0 - 0.555 0.531 0.559 - - 0 - -1.69%
2020-05-27 0 1.180 1.130 1.240 1.100 1.190 519,000 571,330 1.1008 0.564 0.540 0.593 0.526 0.569 1,085,724 0.5262 7.27%
2020-05-26 0 1.100 1.100 1.120 1.080 1.180 12,664,312 13,937,487 1.1005 0.526 0.526 0.535 0.516 0.564 26,493,158 0.5261 -3.51%
2020-05-25 0 1.140 1.100 1.160 1.080 1.240 388,000 450,130 1.1601 0.545 0.526 0.555 0.516 0.593 811,678 0.5546 0.88%
2020-05-22 0 1.130 1.120 1.160 1.120 1.180 124,000 145,090 1.1701 0.540 0.535 0.555 0.535 0.564 259,402 0.5593 -5.04%
2020-05-21 0 1.190 1.140 1.200 1.170 1.190 9,000 10,650 1.1833 0.569 0.545 0.574 0.559 0.569 18,828 0.5657 0.85%
2020-05-20 0 1.180 1.160 1.190 1.180 1.180 12,000 14,020 1.1683 0.564 0.555 0.569 0.564 0.564 25,103 0.5585 0.00%
2020-05-19 0 1.180 1.170 1.180 1.160 1.200 455,000 542,040 1.1913 0.564 0.559 0.564 0.555 0.574 951,839 0.5695 0.00%
2020-05-18 0 1.180 1.150 1.220 - - 0 0 - 0.564 0.550 0.583 - - 0 - 0.00%
2020-05-15 0 1.180 1.180 1.200 1.180 1.210 1,009,000 1,207,690 1.1969 0.564 0.564 0.574 0.564 0.578 2,110,782 0.5722 -1.67%
2020-05-14 0 1.200 1.180 1.200 1.190 1.200 18,000 21,470 1.1928 0.574 0.564 0.574 0.569 0.574 37,655 0.5702 0.00%
2020-05-13 0 1.200 1.190 1.200 1.190 1.230 18,000 21,600 1.2000 0.574 0.569 0.574 0.569 0.588 37,655 0.5736 0.00%
2020-05-12 0 1.200 1.190 1.200 1.170 1.200 46,000 54,590 1.1867 0.574 0.569 0.574 0.559 0.574 96,230 0.5673 0.00%
2020-05-11 0 1.200 1.200 1.290 1.170 1.300 136,000 165,830 1.2193 0.574 0.574 0.617 0.559 0.621 284,506 0.5829 0.00%
2020-05-08 0 1.200 1.200 1.240 1.200 1.250 5,321,000 6,387,320 1.2004 0.574 0.574 0.593 0.574 0.598 11,131,287 0.5738 0.00%
2020-05-07 0 1.200 1.180 1.210 1.150 1.220 312,726 376,977 1.2055 0.574 0.564 0.578 0.550 0.583 654,208 0.5762 -1.64%
2020-05-06 0 1.220 1.190 1.220 1.110 1.280 699,000 845,930 1.2102 0.583 0.569 0.583 0.531 0.612 1,462,276 0.5785 0.00%
2020-05-05 0 1.220 1.190 1.220 1.220 1.320 88,000 111,310 1.2649 0.583 0.569 0.583 0.583 0.631 184,092 0.6046 0.00%
2020-05-04 0 1.220 1.180 1.310 1.130 1.320 102,000 124,920 1.2247 0.583 0.564 0.626 0.540 0.631 213,379 0.5854 -4.69%
2020-04-29 0 1.280 1.230 1.280 1.200 1.420 551,000 710,290 1.2891 0.612 0.588 0.612 0.574 0.679 1,152,667 0.6162 4.07%
2020-04-28 0 1.230 1.160 1.230 1.080 1.230 965,000 1,086,720 1.1261 0.588 0.555 0.588 0.516 0.588 2,018,736 0.5383 16.04%
2020-04-27 0 1.060 1.030 1.070 1.000 1.060 1,912,400 1,947,674 1.0184 0.507 0.492 0.511 0.478 0.507 4,000,653 0.4868 4.95%
2020-04-24 0 1.010 1.000 1.020 1.000 1.020 3,899,000 3,947,930 1.0125 0.483 0.478 0.488 0.478 0.488 8,156,529 0.4840 0.00%
2020-04-23 0 1.010 1.000 1.020 1.000 1.040 2,160,000 2,195,940 1.0166 0.483 0.478 0.488 0.478 0.497 4,518,621 0.4860 -0.98%
2020-04-22 0 1.020 1.020 1.030 0.990 1.050 1,426,000 1,481,110 1.0386 0.488 0.488 0.492 0.473 0.502 2,983,126 0.4965 -1.92%
2020-04-21 0 1.040 1.010 1.040 0.980 1.080 1,845,000 1,865,050 1.0109 0.497 0.483 0.497 0.468 0.516 3,859,655 0.4832 4.00%
2020-04-20 0 1.000 1.000 1.030 0.990 1.050 343,000 349,490 1.0189 0.478 0.478 0.492 0.473 0.502 717,540 0.4871 1.01%
2020-04-17 0 0.990 0.990 1.000 0.990 1.040 410,403 411,892 1.0036 0.473 0.473 0.478 0.473 0.497 858,544 0.4798 -3.88%
2020-04-16 0 1.030 1.020 1.030 1.000 1.030 94,000 95,880 1.0200 0.492 0.488 0.492 0.478 0.492 196,644 0.4876 -1.90%
2020-04-15 0 1.050 1.040 1.050 1.050 1.200 390,000 410,390 1.0523 0.502 0.497 0.502 0.502 0.574 815,862 0.5030 -0.94%
2020-04-14 0 1.060 1.060 1.080 1.050 1.090 121,000 130,240 1.0764 0.507 0.507 0.516 0.502 0.521 253,126 0.5145 -0.93%
2020-04-09 0 1.070 1.070 1.080 1.060 1.100 241,000 256,820 1.0656 0.511 0.511 0.516 0.507 0.526 504,161 0.5094 -1.83%
2020-04-08 0 1.090 1.090 1.100 1.060 1.200 151,000 165,030 1.0929 0.521 0.521 0.526 0.507 0.574 315,885 0.5224 -5.22%
2020-04-07 0 1.150 1.120 1.150 - - 0 0 - 0.550 0.535 0.550 - - 0 - 0.00%
2020-04-06 0 1.150 1.120 1.200 1.150 1.190 6,000 6,980 1.1633 0.550 0.535 0.574 0.550 0.569 12,552 0.5561 -1.71%
2020-04-03 0 1.170 1.120 1.170 - - 0 0 - 0.559 0.535 0.559 - - 0 - -0.85%
2020-04-02 0 1.180 1.150 1.180 1.180 1.280 6,000 7,180 1.1967 0.564 0.550 0.564 0.564 0.612 12,552 0.5720 -1.67%
2020-04-01 0 1.200 1.150 1.200 1.170 1.280 4,000 4,860 1.2150 0.574 0.550 0.574 0.559 0.612 8,368 0.5808 2.13%
2020-03-31 0 1.175 1.150 1.200 - - 870 1,026 1.1793 0.562 0.550 0.574 - - 1,820 0.5637 -0.00%
2020-03-30 0 1.200 1.170 1.200 1.170 1.200 35,000 41,600 1.1886 0.562 0.548 0.562 0.548 0.562 74,776 0.5563 0.84%
2020-03-27 0 1.190 1.190 1.260 1.160 1.200 7,000 8,190 1.1700 0.557 0.557 0.590 0.543 0.562 14,955 0.5476 2.59%
2020-03-26 0 1.160 1.150 1.220 1.150 1.150 2,960 3,375 1.1402 0.543 0.538 0.571 0.538 0.538 6,324 0.5337 0.00%
2020-03-25 0 1.160 1.130 1.160 1.150 1.230 30,000 34,930 1.1643 0.543 0.529 0.543 0.538 0.576 64,094 0.5450 0.00%
2020-03-24 0 1.160 1.160 1.170 1.160 1.200 26,000 30,350 1.1673 0.543 0.543 0.548 0.543 0.562 55,548 0.5464 -0.85%
2020-03-23 0 1.170 1.110 1.170 - - 0 0 - 0.548 0.520 0.548 - - 0 - -2.50%
2020-03-20 0 1.200 1.150 1.210 1.170 1.200 4,000 4,740 1.1850 0.562 0.538 0.566 0.548 0.562 8,546 0.5547 3.45%
2020-03-19 0 1.160 1.060 1.160 - - 0 0 - 0.543 0.496 0.543 - - 0 - -3.33%
2020-03-18 0 1.200 1.130 1.250 1.150 1.200 3,000 3,550 1.1833 0.562 0.529 0.585 0.538 0.562 6,409 0.5539 -0.83%
2020-03-17 0 1.210 1.130 1.210 - - 0 0 - 0.566 0.529 0.566 - - 0 - -3.97%
2020-03-16 0 1.260 1.110 1.260 1.100 1.260 5,120 5,847 1.1420 0.590 0.520 0.590 0.515 0.590 10,939 0.5345 0.00%
2020-03-13 0 1.260 1.160 1.260 - - 0 0 - 0.590 0.543 0.590 - - 0 - -6.67%
2020-03-12 0 1.350 1.200 1.350 1.100 1.360 35,130 41,166 1.1718 0.632 0.562 0.632 0.515 0.637 75,054 0.5485 16.38%
2020-03-11 0 1.160 1.160 1.200 - - 0 0 - 0.543 0.543 0.562 - - 0 - 0.87%
2020-03-10 0 1.150 1.150 1.340 1.140 1.200 109,000 125,700 1.1532 0.538 0.538 0.627 0.534 0.562 232,875 0.5398 0.88%
2020-03-09 0 1.140 1.100 1.140 1.140 1.190 461,000 534,680 1.1598 0.534 0.515 0.534 0.534 0.557 984,910 0.5429 -3.39%
2020-03-06 0 1.180 1.180 1.200 1.180 1.200 145,065 172,365 1.1882 0.552 0.552 0.562 0.552 0.562 309,926 0.5561 -1.67%
2020-03-05 0 1.200 1.200 1.250 1.190 1.250 52,000 64,470 1.2398 0.562 0.562 0.585 0.557 0.585 111,096 0.5803 0.84%
2020-03-04 0 1.190 1.190 1.210 1.180 1.230 107,400 127,400 1.1862 0.557 0.557 0.566 0.552 0.576 229,456 0.5552 -4.03%
2020-03-03 0 1.240 1.220 1.240 1.240 1.250 122,000 151,810 1.2443 0.580 0.571 0.580 0.580 0.585 260,649 0.5824 0.00%
2020-03-02 0 1.240 1.240 1.380 - - 0 0 - 0.580 0.580 0.646 - - 0 - 3.33%
2020-02-28 0 1.200 1.200 1.210 1.180 1.230 938,000 1,125,450 1.1998 0.562 0.562 0.566 0.552 0.576 2,004,003 0.5616 -2.44%
2020-02-27 0 1.230 1.210 1.330 1.200 1.230 13,000 15,630 1.2023 0.576 0.566 0.623 0.562 0.576 27,774 0.5628 2.50%
2020-02-26 0 1.200 1.180 1.260 1.200 1.210 225,000 270,440 1.2020 0.562 0.552 0.590 0.562 0.566 480,704 0.5626 -4.76%
2020-02-25 0 1.260 1.210 1.320 - - 0 0 - 0.590 0.566 0.618 - - 0 - 0.00%
2020-02-24 0 1.260 1.210 1.380 - - 0 0 - 0.590 0.566 0.646 - - 0 - 0.00%
2020-02-21 0 1.260 1.230 1.290 - - 0 0 - 0.590 0.576 0.604 - - 0 - 0.00%
2020-02-20 0 1.260 1.240 1.250 1.250 1.260 21,000 26,260 1.2505 0.590 0.580 0.585 0.585 0.590 44,866 0.5853 0.80%
2020-02-19 0 1.250 1.230 1.260 1.240 1.280 125,130 157,338 1.2574 0.585 0.576 0.590 0.580 0.599 267,336 0.5885 0.81%
2020-02-18 0 1.240 1.240 1.270 1.200 1.240 22,520 27,778 1.2335 0.580 0.580 0.594 0.562 0.580 48,113 0.5773 0.00%
2020-02-17 0 1.240 1.240 1.280 1.230 1.290 38,011 47,233 1.2426 0.580 0.580 0.599 0.576 0.604 81,209 0.5816 -3.88%
2020-02-14 0 1.290 1.260 1.290 1.290 1.290 97,130 120,532 1.2409 0.604 0.590 0.604 0.604 0.604 207,515 0.5808 0.00%
2020-02-13 0 1.290 1.260 1.290 - - 4,000 5,160 1.2900 0.604 0.590 0.604 - - 8,546 0.6038 0.00%
2020-02-12 0 1.290 1.270 1.290 1.260 1.290 51,800 66,744 1.2885 0.604 0.594 0.604 0.590 0.604 110,669 0.6031 0.00%
2020-02-11 0 1.290 1.230 1.290 1.290 1.290 6,000 7,740 1.2900 0.604 0.576 0.604 0.604 0.604 12,819 0.6038 0.00%
2020-02-10 0 1.290 1.280 1.290 1.270 1.290 66,000 84,910 1.2865 0.604 0.599 0.604 0.594 0.604 141,007 0.6022 0.00%
2020-02-07 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.604 0.604 0.608 0.604 0.604 85,459 0.6038 -0.77%
2020-02-06 0 1.300 1.290 1.300 1.290 1.300 500,000 649,710 1.2994 0.608 0.604 0.608 0.604 0.608 1,068,232 0.6082 0.00%
2020-02-05 0 1.300 1.300 1.310 1.220 1.320 530,000 677,020 1.2774 0.608 0.608 0.613 0.571 0.618 1,132,326 0.5979 6.56%
2020-02-04 0 1.220 1.220 1.230 1.220 1.230 14,000 17,200 1.2286 0.571 0.571 0.576 0.571 0.576 29,910 0.5750 -0.81%
2020-02-03 0 1.230 1.230 1.240 1.190 1.230 27,850 34,006 1.2210 0.576 0.576 0.580 0.557 0.576 59,501 0.5715 -0.81%
2020-01-31 0 1.240 1.230 1.250 1.200 1.250 213,000 260,780 1.2243 0.580 0.576 0.585 0.562 0.585 455,067 0.5731 2.48%
2020-01-30 0 1.210 1.210 1.230 1.210 1.230 44,000 54,020 1.2277 0.566 0.566 0.576 0.566 0.576 94,004 0.5747 -3.20%
2020-01-29 0 1.250 1.230 1.250 1.220 1.250 227,910 284,262 1.2473 0.585 0.576 0.585 0.571 0.585 486,921 0.5838 -0.79%
2020-01-24 0 1.260 1.260 1.270 1.250 1.260 60,000 75,300 1.2550 0.590 0.590 0.594 0.585 0.590 128,188 0.5874 0.80%
2020-01-23 0 1.250 1.230 1.250 1.250 1.250 28,000 35,000 1.2500 0.585 0.576 0.585 0.585 0.585 59,821 0.5851 0.00%
2020-01-22 0 1.250 1.250 1.270 1.200 1.270 128,000 160,520 1.2541 0.585 0.585 0.594 0.562 0.594 273,467 0.5870 -0.79%
2020-01-21 0 1.260 1.250 1.270 1.250 1.260 167,350 210,481 1.2577 0.590 0.585 0.594 0.585 0.590 357,537 0.5887 -2.33%
2020-01-20 0 1.290 1.290 1.300 1.280 1.310 286,456 371,513 1.2969 0.604 0.604 0.608 0.599 0.613 612,003 0.6070 0.78%
2020-01-17 0 1.280 1.280 1.300 1.280 1.310 107,000 139,340 1.3022 0.599 0.599 0.608 0.599 0.613 228,602 0.6095 -1.54%
2020-01-16 0 1.300 1.300 1.310 1.290 1.320 111,000 145,150 1.3077 0.608 0.608 0.613 0.604 0.618 237,147 0.6121 -1.52%
2020-01-15 0 1.320 1.310 1.330 1.320 1.330 172,000 228,240 1.3270 0.618 0.613 0.623 0.618 0.623 367,472 0.6211 -2.22%
2020-01-14 0 1.350 1.330 1.350 1.350 1.360 9,000 12,180 1.3533 0.632 0.623 0.632 0.632 0.637 19,228 0.6334 0.75%
2020-01-13 0 1.340 1.340 1.360 1.300 1.370 96,624 127,737 1.3220 0.627 0.627 0.637 0.608 0.641 206,434 0.6188 -3.60%
2020-01-10 0 1.390 1.360 1.390 1.370 1.410 24,000 33,360 1.3900 0.651 0.637 0.651 0.641 0.660 51,275 0.6506 2.21%
2020-01-09 0 1.360 1.360 1.370 1.360 1.430 142,052 197,149 1.3879 0.637 0.637 0.641 0.637 0.669 303,489 0.6496 -1.45%
2020-01-08 0 1.380 1.370 1.410 1.360 1.480 25,288 34,900 1.3801 0.646 0.641 0.660 0.637 0.693 54,027 0.6460 0.00%
2020-01-07 0 1.380 1.360 1.460 1.380 1.390 30,000 41,500 1.3833 0.646 0.637 0.683 0.646 0.651 64,094 0.6475 0.00%
2020-01-06 0 1.380 1.380 1.430 1.350 1.380 17,624 24,109 1.3680 0.646 0.646 0.669 0.632 0.646 37,653 0.6403 0.00%
2020-01-03 0 1.380 1.380 1.460 1.330 1.400 319,092 440,496 1.3805 0.646 0.646 0.683 0.623 0.655 681,728 0.6461 -1.43%
2020-01-02 0 1.400 1.390 1.440 1.400 1.470 22,000 31,480 1.4309 0.655 0.651 0.674 0.655 0.688 47,002 0.6698 -2.10%
2019-12-31 0 1.430 1.430 1.500 - - 0 0 - 0.669 0.669 0.702 - - 0 - 1.42%
2019-12-30 0 1.410 1.380 1.440 1.430 1.450 10,340 14,846 1.4358 0.660 0.646 0.674 0.669 0.679 22,091 0.6720 -1.40%
2019-12-27 0 1.430 1.400 1.430 1.410 1.430 4,780 6,748 1.4117 0.669 0.655 0.669 0.660 0.669 10,212 0.6608 2.14%
2019-12-24 0 1.400 1.380 1.440 - - 0 0 - 0.655 0.646 0.674 - - 0 - 0.00%
2019-12-23 0 1.400 1.400 1.420 - - 0 0 - 0.655 0.655 0.665 - - 0 - 0.72%
2019-12-20 0 1.390 1.370 1.430 1.360 1.400 7,000 9,740 1.3914 0.651 0.641 0.669 0.637 0.655 14,955 0.6513 1.46%
2019-12-19 0 1.370 1.320 1.370 1.400 1.400 1,936 2,616 1.3512 0.641 0.618 0.641 0.655 0.655 4,136 0.6325 -1.44%
2019-12-18 0 1.390 1.360 1.420 - - 0 0 - 0.651 0.637 0.665 - - 0 - 0.00%
2019-12-17 0 1.390 1.390 1.410 1.380 1.420 135,000 190,150 1.4085 0.651 0.651 0.660 0.646 0.665 288,423 0.6593 0.72%
2019-12-16 0 1.380 1.370 1.390 1.330 1.430 95,222 132,973 1.3965 0.646 0.641 0.651 0.623 0.669 203,438 0.6536 2.22%
2019-12-13 0 1.350 1.340 1.360 1.310 1.420 176,000 235,270 1.3368 0.632 0.627 0.637 0.613 0.665 376,018 0.6257 3.85%
2019-12-12 0 1.300 1.280 1.340 1.300 1.300 12,000 15,600 1.3000 0.608 0.599 0.627 0.608 0.608 25,638 0.6085 0.00%
2019-12-11 0 1.300 1.280 1.310 1.300 1.340 11,234 14,630 1.3023 0.608 0.599 0.613 0.608 0.627 24,001 0.6096 2.36%
2019-12-10 0 1.270 1.270 1.290 1.270 1.300 318,597 409,624 1.2857 0.594 0.594 0.604 0.594 0.608 680,671 0.6018 1.60%
2019-12-09 0 1.250 1.250 1.260 - - 0 0 - 0.585 0.585 0.590 - - 0 - 0.81%
2019-12-06 0 1.240 1.240 1.250 1.210 1.270 319,600 392,716 1.2288 0.580 0.580 0.585 0.566 0.594 682,814 0.5751 0.00%
2019-12-05 0 1.240 1.240 1.250 1.210 1.290 226,800 285,342 1.2581 0.580 0.580 0.585 0.566 0.604 484,550 0.5889 0.00%
2019-12-04 0 1.240 1.240 1.250 1.210 1.260 194,000 242,320 1.2491 0.580 0.580 0.585 0.566 0.590 414,474 0.5846 -4.62%
2019-12-03 0 1.300 1.300 1.320 1.280 1.350 61,774 80,649 1.3055 0.608 0.608 0.618 0.599 0.632 131,978 0.6111 -1.52%
2019-12-02 0 1.320 1.310 1.350 1.310 1.450 76,000 101,410 1.3343 0.618 0.613 0.632 0.613 0.679 162,371 0.6246 -2.22%
2019-11-29 0 1.350 1.310 1.350 1.310 1.400 144,000 194,470 1.3505 0.632 0.613 0.632 0.613 0.655 307,651 0.6321 3.85%
2019-11-28 0 1.300 1.300 1.380 1.300 1.400 37,000 48,290 1.3051 0.608 0.608 0.646 0.608 0.655 79,049 0.6109 -3.70%
2019-11-27 0 1.350 1.340 1.400 1.340 1.450 44,000 61,130 1.3893 0.632 0.627 0.655 0.627 0.679 94,004 0.6503 3.85%
2019-11-26 0 1.300 1.300 1.380 1.290 1.440 390,000 510,590 1.3092 0.608 0.608 0.646 0.604 0.674 833,221 0.6128 -2.99%
2019-11-25 0 1.340 1.300 1.460 1.280 1.370 330,530 439,559 1.3299 0.627 0.608 0.683 0.599 0.641 706,165 0.6225 -1.47%
2019-11-22 0 1.360 1.350 1.390 1.350 1.390 63,312 86,171 1.3611 0.637 0.632 0.651 0.632 0.651 135,264 0.6371 -1.45%
2019-11-21 0 1.380 1.380 1.400 1.380 1.400 202,000 281,170 1.3919 0.646 0.646 0.655 0.646 0.655 431,566 0.6515 -1.43%
2019-11-20 0 1.400 1.390 1.400 1.300 1.470 277,000 390,500 1.4097 0.655 0.651 0.655 0.608 0.688 591,800 0.6599 -5.41%
2019-11-19 0 1.480 1.420 1.480 - - 0 0 - 0.693 0.665 0.693 - - 0 - -1.33%
2019-11-18 0 1.500 1.430 1.500 - - 0 0 - 0.702 0.669 0.702 - - 0 - 0.00%
2019-11-15 0 1.500 1.430 1.500 - - 0 0 - 0.702 0.669 0.702 - - 0 - 0.00%
2019-11-14 0 1.500 1.440 1.490 - - 455,000 668,850 1.4700 0.702 0.674 0.697 - - 972,091 0.6881 0.00%
2019-11-13 0 1.500 1.440 1.500 - - 650,000 949,000 1.4600 0.702 0.674 0.702 - - 1,388,701 0.6834 0.00%
2019-11-12 0 1.500 1.260 1.500 1.470 1.550 13,000 19,550 1.5038 0.702 0.590 0.702 0.688 0.725 27,774 0.7039 0.67%
2019-11-11 0 1.490 1.490 1.510 1.480 1.560 74,995 114,012 1.5203 0.697 0.697 0.707 0.693 0.730 160,224 0.7116 -2.61%
2019-11-08 0 1.530 1.530 1.570 1.520 1.580 136,990 211,215 1.5418 0.716 0.716 0.735 0.711 0.740 292,674 0.7217 0.66%
2019-11-07 0 1.520 1.520 1.590 1.520 1.560 18,000 27,570 1.5317 0.711 0.711 0.744 0.711 0.730 38,456 0.7169 -4.40%
2019-11-06 0 1.590 1.540 1.590 - - 0 0 - 0.744 0.721 0.744 - - 0 - 0.00%
2019-11-05 0 1.590 1.540 1.590 - - 0 0 - 0.744 0.721 0.744 - - 0 - 0.00%
2019-11-04 0 1.590 1.540 1.600 - - 0 0 - 0.744 0.721 0.749 - - 0 - 0.00%
2019-11-01 0 1.590 1.530 1.590 - - 0 0 - 0.744 0.716 0.744 - - 0 - -0.62%
2019-10-31 0 1.600 1.600 1.610 1.540 1.620 74,000 118,310 1.5988 0.749 0.749 0.754 0.721 0.758 158,098 0.7483 4.58%
2019-10-30 0 1.530 1.530 1.630 1.520 1.650 52,000 80,520 1.5485 0.716 0.716 0.763 0.711 0.772 111,096 0.7248 -1.92%
2019-10-29 0 1.560 1.560 1.640 1.550 1.640 44,000 71,350 1.6216 0.730 0.730 0.768 0.725 0.768 94,004 0.7590 0.00%
2019-10-28 0 1.560 1.560 1.610 1.560 1.610 5,390 8,501 1.5772 0.730 0.730 0.754 0.730 0.754 11,516 0.7382 -4.29%
2019-10-25 0 1.630 1.530 1.630 1.640 1.640 1,000 1,640 1.6400 0.763 0.716 0.763 0.768 0.768 2,136 0.7676 5.16%
2019-10-24 0 1.550 1.550 1.620 1.530 1.600 27,000 41,890 1.5515 0.725 0.725 0.758 0.716 0.749 57,685 0.7262 -3.73%
2019-10-23 0 1.610 1.560 1.620 - - 0 0 - 0.754 0.730 0.758 - - 0 - 0.00%
2019-10-22 0 1.610 1.550 1.610 1.580 1.620 12,000 19,030 1.5858 0.754 0.725 0.754 0.740 0.758 25,638 0.7423 0.62%
2019-10-21 0 1.600 1.520 1.600 1.540 1.600 2,000 3,140 1.5700 0.749 0.711 0.749 0.721 0.749 4,273 0.7349 0.00%
2019-10-18 0 1.600 1.530 1.610 1.540 1.600 3,990 6,234 1.5624 0.749 0.716 0.754 0.721 0.749 8,524 0.7313 -1.23%
2019-10-17 0 1.620 1.550 1.620 1.540 1.620 39,890 62,549 1.5680 0.758 0.725 0.758 0.721 0.758 85,224 0.7339 2.53%
2019-10-16 0 1.580 1.540 1.600 1.500 1.650 35,000 55,660 1.5903 0.740 0.721 0.749 0.702 0.772 74,776 0.7444 0.00%
2019-10-15 0 1.580 1.470 1.600 - - 0 0 - 0.740 0.688 0.749 - - 0 - 0.00%
2019-10-14 0 1.580 1.580 1.620 1.550 1.560 6,000 9,320 1.5533 0.740 0.740 0.758 0.725 0.730 12,819 0.7271 3.27%
2019-10-11 0 1.530 1.530 1.570 1.500 1.570 7,780 12,004 1.5429 0.716 0.716 0.735 0.702 0.735 16,622 0.7222 -0.65%
2019-10-10 0 1.540 1.500 1.540 1.520 1.550 60,000 91,360 1.5227 0.721 0.702 0.721 0.711 0.725 128,188 0.7127 -1.91%
2019-10-09 0 1.570 1.530 1.580 1.500 1.580 17,780 27,096 1.5240 0.735 0.716 0.740 0.702 0.740 37,986 0.7133 -3.09%
2019-10-08 0 1.620 1.500 1.620 1.560 1.620 7,000 11,030 1.5757 0.758 0.702 0.758 0.730 0.758 14,955 0.7375 5.88%
2019-10-04 0 1.530 1.530 1.580 1.520 1.570 6,130 9,365 1.5277 0.716 0.716 0.740 0.711 0.735 13,097 0.7151 -3.16%
2019-10-03 0 1.580 1.520 1.580 - - 0 0 - 0.740 0.711 0.740 - - 0 - -0.63%
2019-10-02 0 1.590 1.500 1.590 1.610 1.610 1,000 1,610 1.6100 0.744 0.702 0.744 0.754 0.754 2,136 0.7536 4.61%
2019-09-30 0 1.520 1.490 1.550 1.520 1.610 303,000 450,945 1.4883 0.711 0.697 0.725 0.711 0.754 647,348 0.6966 -2.56%
2019-09-27 0 1.560 1.470 1.560 1.470 1.560 44,260 65,631 1.4829 0.730 0.688 0.730 0.688 0.730 94,560 0.6941 4.00%
2019-09-26 0 1.500 1.470 1.500 1.490 1.500 109,000 162,900 1.4945 0.702 0.688 0.702 0.697 0.702 232,875 0.6995 0.00%
2019-09-25 0 1.500 1.450 1.500 1.450 1.500 40,500 59,860 1.4780 0.702 0.679 0.702 0.679 0.702 86,527 0.6918 -0.66%
2019-09-24 0 1.510 1.500 1.510 1.510 1.510 20,000 30,200 1.5100 0.707 0.702 0.707 0.707 0.707 42,729 0.7068 -0.66%
2019-09-23 0 1.520 1.520 1.620 1.520 1.570 92,000 139,960 1.5213 0.711 0.711 0.758 0.711 0.735 196,555 0.7121 -1.30%
2019-09-20 0 1.540 1.540 1.550 1.540 1.600 55,000 85,280 1.5505 0.721 0.721 0.725 0.721 0.749 117,506 0.7258 -3.75%
2019-09-19 0 1.600 1.580 1.600 1.600 1.610 49,000 78,480 1.6016 0.749 0.740 0.749 0.749 0.754 104,687 0.7497 -1.84%
2019-09-18 0 1.630 1.580 1.630 1.620 1.630 23,000 37,300 1.6217 0.763 0.740 0.763 0.758 0.763 49,139 0.7591 1.24%
2019-09-17 0 1.610 1.600 1.620 1.600 1.630 58,000 93,940 1.6197 0.754 0.749 0.758 0.749 0.763 123,915 0.7581 -3.59%
2019-09-16 0 1.670 1.610 1.700 - - 0 0 - 0.782 0.754 0.796 - - 0 - 0.00%
2019-09-13 0 1.670 1.620 1.690 1.590 1.670 13,000 21,070 1.6208 0.782 0.758 0.791 0.744 0.782 27,774 0.7586 9.15%
2019-09-12 0 1.530 1.550 1.580 1.530 1.590 43,000 67,540 1.5707 0.716 0.725 0.740 0.716 0.744 91,868 0.7352 -4.38%
2019-09-11 0 1.600 1.570 1.600 1.600 1.620 34,000 54,560 1.6047 0.749 0.735 0.749 0.749 0.758 72,640 0.7511 -2.44%
2019-09-10 0 1.640 1.580 1.640 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2019-09-09 0 1.640 1.620 1.700 - - 0 0 - 0.768 0.758 0.796 - - 0 - 0.00%
2019-09-06 0 1.640 1.600 1.700 - - 0 0 - 0.768 0.749 0.796 - - 0 - 0.00%
2019-09-05 0 1.640 1.610 1.690 - - 0 0 - 0.768 0.754 0.791 - - 0 - 0.00%
2019-09-04 0 1.640 1.600 1.690 - - 930,000 1,488,000 1.6000 0.768 0.749 0.791 - - 1,986,911 0.7489 0.00%
2019-09-03 0 1.640 1.580 1.640 - - 0 0 - 0.768 0.740 0.768 - - 0 - 0.00%
2019-09-02 0 1.640 1.540 1.640 - - 390 585 1.5000 0.768 0.721 0.768 - - 833 0.7021 0.00%
2019-08-30 0 1.640 1.590 1.660 1.590 1.670 27,000 43,130 1.5974 0.768 0.744 0.777 0.744 0.782 57,685 0.7477 1.86%
2019-08-29 0 1.610 1.580 1.650 1.580 1.610 21,299 34,231 1.6072 0.754 0.740 0.772 0.740 0.754 45,505 0.7523 -1.83%
2019-08-28 0 1.640 1.610 1.660 1.560 1.640 16,000 25,830 1.6144 0.768 0.754 0.777 0.730 0.768 34,183 0.7556 0.00%
2019-08-27 0 1.640 1.610 1.670 1.610 1.640 3,000 4,890 1.6300 0.768 0.754 0.782 0.754 0.768 6,409 0.7629 5.13%
2019-08-26 0 1.560 1.560 1.680 1.560 1.560 1,000 1,560 1.5600 0.730 0.730 0.786 0.730 0.730 2,136 0.7302 -7.14%
2019-08-23 0 1.680 1.620 1.680 1.480 1.700 5,000 8,160 1.6320 0.786 0.758 0.786 0.693 0.796 10,682 0.7639 2.44%
2019-08-22 0 1.640 1.600 1.660 1.600 1.640 12,000 19,310 1.6092 0.768 0.749 0.777 0.749 0.768 25,638 0.7532 1.23%
2019-08-21 0 1.620 1.620 1.680 1.610 1.610 1,000 1,610 1.6100 0.758 0.758 0.786 0.754 0.754 2,136 0.7536 0.00%
2019-08-20 0 1.620 1.600 1.670 - - 0 0 - 0.758 0.749 0.782 - - 0 - 0.00%
2019-08-19 0 1.620 1.620 1.670 1.560 1.610 11,000 17,590 1.5991 0.758 0.758 0.782 0.730 0.754 23,501 0.7485 3.85%
2019-08-16 0 1.560 1.560 1.650 1.560 1.580 1,145,000 1,831,130 1.5992 0.730 0.730 0.772 0.730 0.740 2,446,251 0.7485 -2.50%
2019-08-15 0 1.600 1.510 1.650 - - 0 0 - 0.749 0.707 0.772 - - 0 - 0.00%
2019-08-14 0 1.600 1.600 1.640 1.600 1.600 29,000 46,400 1.6000 0.749 0.749 0.768 0.749 0.749 61,957 0.7489 3.23%
2019-08-13 0 1.550 1.530 1.560 1.510 1.620 120,000 187,430 1.5619 0.725 0.716 0.730 0.707 0.758 256,376 0.7311 -6.63%
2019-08-12 0 1.660 1.660 1.740 1.660 1.660 2,000 3,320 1.6600 0.777 0.777 0.814 0.777 0.777 4,273 0.7770 -0.60%
2019-08-09 0 1.670 1.660 1.680 1.670 1.670 8,000 13,360 1.6700 0.782 0.777 0.786 0.782 0.782 17,092 0.7817 -0.60%
2019-08-08 0 1.680 1.690 1.700 1.650 1.720 18,000 30,770 1.7094 0.786 0.791 0.796 0.772 0.805 38,456 0.8001 0.60%
2019-08-07 0 1.670 1.640 1.690 1.640 1.670 4,661 7,667 1.6449 0.782 0.768 0.791 0.768 0.782 9,958 0.7699 1.83%
2019-08-06 0 1.640 1.610 1.660 1.530 1.640 139,000 221,540 1.5938 0.768 0.754 0.777 0.716 0.768 296,968 0.7460 -2.38%
2019-08-05 0 1.680 1.680 1.690 1.520 1.690 84,390 136,070 1.6124 0.786 0.786 0.791 0.711 0.791 180,296 0.7547 3.07%
2019-08-02 0 1.630 1.630 1.680 1.630 1.630 1,000 1,630 1.6300 0.763 0.763 0.786 0.763 0.763 2,136 0.7629 -2.98%
2019-08-01 0 1.680 1.670 1.680 1.660 1.690 30,560 51,334 1.6798 0.786 0.782 0.786 0.777 0.791 65,290 0.7862 1.82%
2019-07-31 0 1.650 1.650 1.710 1.650 1.650 2,000 3,300 1.6500 0.772 0.772 0.800 0.772 0.772 4,273 0.7723 -1.20%
2019-07-30 0 1.670 1.670 1.710 1.600 1.680 11,000 18,080 1.6436 0.782 0.782 0.800 0.749 0.786 23,501 0.7693 0.60%
2019-07-29 0 1.660 1.660 1.670 1.630 1.690 1,487,000 2,468,210 1.6599 0.777 0.777 0.782 0.763 0.791 3,176,921 0.7769 -2.92%
2019-07-26 0 1.710 1.710 1.760 1.710 1.710 1,000 1,710 1.7100 0.800 0.800 0.824 0.800 0.800 2,136 0.8004 -1.72%
2019-07-25 0 1.740 1.740 1.780 1.740 1.780 32,000 56,020 1.7506 0.814 0.814 0.833 0.814 0.833 68,367 0.8194 0.58%
2019-07-24 0 1.730 1.730 1.780 1.660 1.730 3,000 5,120 1.7067 0.810 0.810 0.833 0.777 0.810 6,409 0.7988 -1.14%
2019-07-23 0 1.750 1.730 1.780 - - 0 0 - 0.819 0.810 0.833 - - 0 - 0.00%
2019-07-22 0 1.750 1.720 1.750 1.750 1.750 50,000 87,500 1.7500 0.819 0.805 0.819 0.819 0.819 106,823 0.8191 -1.13%
2019-07-19 0 1.770 1.720 1.770 1.720 1.780 9,001 15,641 1.7377 0.828 0.805 0.828 0.805 0.833 19,230 0.8134 2.91%
2019-07-18 0 1.720 1.700 1.720 1.720 1.720 5,000 8,600 1.7200 0.805 0.796 0.805 0.805 0.805 10,682 0.8051 1.18%
2019-07-17 0 1.700 1.700 1.730 1.700 1.740 65,767 113,414 1.7245 0.796 0.796 0.810 0.796 0.814 140,509 0.8072 -2.30%
2019-07-16 0 1.740 1.700 1.740 1.700 1.740 51,000 87,660 1.7188 0.814 0.796 0.814 0.796 0.814 108,960 0.8045 0.58%
2019-07-15 0 1.730 1.720 1.760 1.680 1.780 596,155 1,045,938 1.7545 0.810 0.805 0.824 0.786 0.833 1,273,664 0.8212 2.37%
2019-07-12 0 1.690 1.690 1.700 1.670 1.730 139,100 236,084 1.6972 0.791 0.791 0.796 0.782 0.810 297,182 0.7944 -2.31%
2019-07-11 0 1.730 1.730 1.750 1.730 1.750 33,000 57,380 1.7388 0.810 0.810 0.819 0.810 0.819 70,503 0.8139 -1.14%
2019-07-10 0 1.750 1.750 1.790 1.700 1.770 66,000 115,360 1.7479 0.819 0.819 0.838 0.796 0.828 141,007 0.8181 3.55%
2019-07-09 0 1.690 1.680 1.750 1.660 1.700 471,000 795,300 1.6885 0.791 0.786 0.819 0.777 0.796 1,006,274 0.7903 -0.59%
2019-07-08 0 1.700 1.700 1.710 1.660 1.730 216,000 366,120 1.6950 0.796 0.796 0.800 0.777 0.810 461,476 0.7934 -2.86%
2019-07-05 0 1.750 1.740 1.750 1.700 1.750 32,702 56,850 1.7384 0.819 0.814 0.819 0.796 0.819 69,867 0.8137 0.57%
2019-07-04 0 1.740 1.740 1.780 1.720 1.750 45,000 77,810 1.7291 0.814 0.814 0.833 0.805 0.819 96,141 0.8093 1.75%
2019-07-03 0 1.710 1.710 1.740 1.700 1.760 33,000 57,370 1.7385 0.800 0.800 0.814 0.796 0.824 70,503 0.8137 1.18%
2019-07-02 0 1.690 1.690 1.780 1.640 1.730 85,000 144,340 1.6981 0.791 0.791 0.833 0.768 0.810 181,599 0.7948 -1.74%
2019-06-28 0 1.720 1.740 1.760 1.720 1.760 11,000 19,150 1.7409 0.805 0.814 0.824 0.805 0.824 23,501 0.8149 1.78%
2019-06-27 0 1.690 1.690 1.700 1.680 1.710 122,010 207,326 1.6993 0.791 0.791 0.796 0.786 0.800 260,670 0.7954 -1.17%
2019-06-26 0 1.710 1.710 1.760 1.680 1.770 267,000 454,810 1.7034 0.800 0.800 0.824 0.786 0.828 570,436 0.7973 -1.16%
2019-06-25 0 1.730 1.700 1.800 1.700 1.740 99,000 170,210 1.7193 0.810 0.796 0.843 0.796 0.814 211,510 0.8047 -0.57%
2019-06-24 0 1.740 1.740 1.830 - - 0 0 - 0.814 0.814 0.857 - - 0 - 0.58%
2019-06-21 0 1.730 1.720 1.780 1.720 1.750 174,000 302,830 1.7404 0.810 0.805 0.833 0.805 0.819 371,745 0.8146 -1.70%
2019-06-20 0 1.760 1.750 1.770 1.740 1.800 85,000 150,130 1.7662 0.824 0.819 0.828 0.814 0.843 181,599 0.8267 -1.68%
2019-06-19 0 1.790 1.790 1.810 1.750 1.800 84,754 151,109 1.7829 0.838 0.838 0.847 0.819 0.843 181,074 0.8345 1.70%
2019-06-18 0 1.760 1.750 1.810 1.750 1.770 89,000 156,550 1.7590 0.824 0.819 0.847 0.819 0.828 190,145 0.8233 -1.68%
2019-06-17 0 1.790 1.790 1.840 1.690 1.840 275,000 478,820 1.7412 0.838 0.838 0.861 0.791 0.861 587,528 0.8150 1.13%
2019-06-14 0 1.770 1.770 1.790 1.750 1.780 70,000 123,740 1.7677 0.828 0.828 0.838 0.819 0.833 149,552 0.8274 -1.12%
2019-06-13 0 1.790 1.780 1.800 1.750 1.810 217,000 389,410 1.7945 0.838 0.833 0.843 0.819 0.847 463,613 0.8399 -3.76%
2019-06-12 0 1.860 1.810 1.860 1.800 1.860 95,000 171,860 1.8091 0.871 0.847 0.871 0.843 0.871 202,964 0.8468 2.76%
2019-06-11 0 1.810 1.810 1.900 1.810 1.900 193,026 355,607 1.8423 0.847 0.847 0.889 0.847 0.889 412,393 0.8623 -3.21%
2019-06-10 0 1.870 1.850 1.880 1.830 1.870 7,000 13,010 1.8586 0.875 0.866 0.880 0.857 0.875 14,955 0.8699 2.19%
2019-06-06 0 1.830 1.820 1.880 1.770 1.910 292,000 531,440 1.8200 0.857 0.852 0.880 0.828 0.894 623,847 0.8519 -1.08%
2019-06-05 0 1.850 1.840 1.910 1.840 1.870 85,000 157,090 1.8481 0.866 0.861 0.894 0.861 0.875 181,599 0.8650 -1.07%
2019-06-04 0 1.870 1.860 1.920 1.800 1.920 287,000 533,060 1.8574 0.875 0.871 0.899 0.843 0.899 613,165 0.8694 1.63%
2019-06-03 0 1.840 1.840 1.880 1.820 1.850 182,000 334,950 1.8404 0.861 0.861 0.880 0.852 0.866 388,836 0.8614 0.00%
2019-05-31 0 1.840 1.840 1.870 1.800 1.870 233,000 430,450 1.8474 0.861 0.861 0.875 0.843 0.875 497,796 0.8647 0.55%
2019-05-30 0 1.830 1.830 1.860 1.780 1.870 557,000 1,016,330 1.8246 0.857 0.857 0.871 0.833 0.875 1,190,010 0.8541 -0.54%
2019-05-29 0 1.840 1.840 1.890 1.800 1.890 44,944 82,786 1.8420 0.861 0.861 0.885 0.843 0.885 96,021 0.8622 0.00%
2019-05-28 0 1.840 1.840 1.930 1.730 1.930 1,718,680 3,170,484 1.8447 0.861 0.861 0.903 0.810 0.903 3,671,897 0.8634 3.95%
2019-05-27 0 1.770 1.770 1.830 1.690 1.840 335,000 601,370 1.7951 0.828 0.828 0.857 0.791 0.861 715,715 0.8402 -2.75%
2019-05-24 0 1.820 1.810 1.830 1.700 1.830 918,260 1,620,042 1.7643 0.852 0.847 0.857 0.796 0.857 1,961,829 0.8258 8.33%
2019-05-23 0 1.680 1.650 1.700 1.660 1.830 374,000 642,400 1.7176 0.786 0.772 0.796 0.777 0.857 799,037 0.8040 -4.55%
2019-05-22 0 1.760 1.760 1.770 1.750 1.900 703,000 1,265,690 1.8004 0.824 0.824 0.828 0.819 0.889 1,501,934 0.8427 -5.38%
2019-05-21 0 1.860 1.860 1.900 1.850 2.040 383,000 728,930 1.9032 0.871 0.871 0.889 0.866 0.955 818,266 0.8908 -8.82%
2019-05-20 0 2.040 2.030 2.130 2.020 2.190 148,349 303,484 2.0457 0.955 0.950 0.997 0.945 1.025 316,942 0.9575 -7.27%
2019-05-17 0 2.200 2.200 2.260 2.200 2.290 142,000 315,340 2.2207 1.030 1.030 1.058 1.030 1.072 303,378 1.0394 0.00%
2019-05-16 0 2.200 2.200 2.220 2.170 2.400 779,000 1,756,350 2.2546 1.030 1.030 1.039 1.016 1.123 1,664,305 1.0553 -8.33%
2019-05-15 0 2.400 2.380 2.400 2.400 2.450 3,534,000 8,494,080 2.4035 1.123 1.114 1.123 1.123 1.147 7,550,263 1.1250 -4.00%
2019-05-14 0 2.500 2.430 2.650 2.480 2.500 53,000 131,880 2.4883 1.170 1.137 1.240 1.161 1.170 113,233 1.1647 -4.58%
2019-05-10 0 2.620 2.620 2.680 2.580 2.600 2,000 5,180 2.5900 1.226 1.226 1.254 1.208 1.217 4,273 1.2123 1.95%
2019-05-09 0 2.570 2.550 2.600 2.570 2.570 2,340 5,996 2.5624 1.203 1.194 1.217 1.203 1.203 4,999 1.1994 -4.10%
2019-05-08 0 2.680 2.640 2.690 2.600 2.680 266,000 696,760 2.6194 1.254 1.236 1.259 1.217 1.254 568,299 1.2260 3.47%
2019-05-07 0 2.590 2.660 2.700 2.500 2.600 13,120 33,711 2.5694 1.212 1.245 1.264 1.170 1.217 28,030 1.2027 1.97%
2019-05-06 0 2.540 2.540 2.600 2.500 2.540 24,040 60,270 2.5071 1.189 1.189 1.217 1.170 1.189 51,361 1.1735 -4.15%
2019-05-03 0 2.650 2.600 2.700 2.600 2.650 5,000 13,090 2.6180 1.240 1.217 1.264 1.217 1.240 10,682 1.2254 1.15%
2019-05-02 0 2.620 2.610 2.650 2.600 2.650 25,000 66,010 2.6404 1.226 1.222 1.240 1.217 1.240 53,412 1.2359 -2.96%
2019-04-30 0 2.700 2.630 2.720 2.630 2.700 13,000 34,890 2.6838 1.264 1.231 1.273 1.231 1.264 27,774 1.2562 3.85%
2019-04-29 0 2.600 2.600 2.700 2.600 2.600 4,661 12,085 2.5928 1.217 1.217 1.264 1.217 1.217 9,958 1.2136 -4.41%
2019-04-26 0 2.720 2.710 2.730 2.550 2.730 41,204 109,922 2.6678 1.273 1.268 1.278 1.194 1.278 88,031 1.2487 1.12%
2019-04-25 0 2.690 2.620 2.690 2.690 2.690 6,000 16,140 2.6900 1.259 1.226 1.259 1.259 1.259 12,819 1.2591 -2.18%
2019-04-24 0 2.750 2.700 2.750 2.750 2.780 162,200 446,058 2.7500 1.287 1.264 1.287 1.287 1.301 346,534 1.2872 -1.08%
2019-04-23 0 2.780 2.700 2.780 2.690 2.780 51,000 138,140 2.7086 1.301 1.264 1.301 1.259 1.301 108,960 1.2678 1.09%
2019-04-18 0 2.750 2.690 2.760 2.690 2.750 13,000 35,480 2.7292 1.287 1.259 1.292 1.259 1.287 27,774 1.2775 0.00%
2019-04-17 0 2.750 2.750 2.780 2.700 2.700 3,000 8,100 2.7000 1.287 1.287 1.301 1.264 1.264 6,409 1.2638 0.36%
2019-04-16 0 2.740 2.690 2.790 2.690 2.790 14,000 38,810 2.7721 1.282 1.259 1.306 1.259 1.306 29,910 1.2975 -2.14%
2019-04-15 0 2.800 2.730 2.800 2.750 2.820 200,156 560,099 2.7983 1.311 1.278 1.311 1.287 1.320 427,626 1.3098 1.82%
2019-04-12 0 2.750 2.710 2.750 2.330 2.790 298,170 822,608 2.7589 1.287 1.268 1.287 1.091 1.306 637,029 1.2913 1.85%
2019-04-11 0 2.700 2.700 2.800 2.700 2.740 108,000 294,800 2.7296 1.264 1.264 1.311 1.264 1.282 230,738 1.2776 -3.23%
2019-04-10 0 2.790 2.700 2.790 2.700 2.790 27,000 73,550 2.7241 1.306 1.264 1.306 1.264 1.306 57,685 1.2750 -0.36%
2019-04-09 0 2.800 2.750 2.850 2.720 2.850 104,872 293,479 2.7984 1.311 1.287 1.334 1.273 1.334 224,055 1.3099 0.36%
2019-04-08 0 2.790 2.790 2.900 2.710 2.920 47,120 134,540 2.8553 1.306 1.306 1.357 1.268 1.367 100,670 1.3364 -0.36%
2019-04-04 0 2.800 2.660 2.800 2.700 2.800 31,000 83,800 2.7032 1.311 1.245 1.311 1.264 1.311 66,230 1.2653 0.36%
2019-04-03 0 2.790 2.750 2.800 2.770 2.800 213,000 595,620 2.7963 1.306 1.287 1.311 1.297 1.311 455,067 1.3089 3.33%
2019-04-02 0 2.700 2.680 2.790 2.700 2.800 213,000 583,070 2.7374 1.264 1.254 1.306 1.264 1.311 455,067 1.2813 -3.57%
2019-04-01 0 2.800 2.760 2.800 2.700 2.820 80,028 220,664 2.7573 1.311 1.292 1.311 1.264 1.320 170,977 1.2906 1.45%
2019-03-29 0 2.760 2.760 2.780 2.650 2.770 1,389,000 3,705,960 2.6681 1.292 1.292 1.301 1.240 1.297 2,967,548 1.2488 3.76%
2019-03-28 0 2.660 2.630 2.660 2.610 2.700 887,000 2,319,800 2.6153 1.245 1.231 1.245 1.222 1.264 1,895,043 1.2241 -0.37%
2019-03-27 0 2.670 2.660 2.680 2.660 2.740 996,000 2,669,860 2.6806 1.250 1.245 1.254 1.245 1.282 2,127,918 1.2547 -2.55%
2019-03-26 0 2.740 2.750 2.780 2.620 2.800 76,000 207,810 2.7343 1.282 1.287 1.301 1.226 1.311 162,371 1.2798 -1.79%
2019-03-25 0 2.890 2.880 2.890 2.880 2.920 51,060 148,179 2.9021 1.306 1.301 1.306 1.301 1.319 112,998 1.3113 -1.03%
2019-03-22 0 2.920 2.900 2.920 2.900 2.940 13,000 37,820 2.9092 1.319 1.310 1.319 1.310 1.328 28,770 1.3146 -0.68%
2019-03-21 0 2.940 2.890 2.940 2.890 2.940 19,000 55,090 2.8995 1.328 1.306 1.328 1.306 1.328 42,048 1.3102 1.73%
2019-03-20 0 2.890 2.880 2.930 2.800 2.940 1,265,000 3,696,490 2.9221 1.306 1.301 1.324 1.265 1.328 2,799,495 1.3204 -1.03%
2019-03-19 0 2.920 2.870 2.930 2.860 2.950 117,000 342,170 2.9245 1.319 1.297 1.324 1.292 1.333 258,926 1.3215 1.74%
2019-03-18 0 2.870 2.870 2.900 2.760 2.900 152,420 434,156 2.8484 1.297 1.297 1.310 1.247 1.310 337,311 1.2871 -2.71%
2019-03-15 0 2.950 2.890 2.950 2.890 2.950 203,000 586,750 2.8904 1.333 1.306 1.333 1.306 1.333 449,247 1.3061 1.37%
2019-03-14 0 2.910 2.830 2.910 2.750 2.910 14,000 40,070 2.8621 1.315 1.279 1.315 1.243 1.315 30,983 1.2933 0.69%
2019-03-13 0 2.890 2.820 2.950 - - 0 0 - 1.306 1.274 1.333 - - 0 - 0.00%
2019-03-12 0 2.890 2.880 2.940 2.830 2.940 76,000 219,320 2.8858 1.306 1.301 1.328 1.279 1.328 168,191 1.3040 1.05%
2019-03-11 0 2.860 2.860 2.910 - - 0 0 - 1.292 1.292 1.315 - - 0 - 0.35%
2019-03-08 0 2.850 2.820 2.890 2.830 2.850 452,000 1,287,990 2.8495 1.288 1.274 1.306 1.279 1.288 1,000,294 1.2876 1.42%
2019-03-07 0 2.810 2.810 2.850 2.720 2.950 45,000 127,000 2.8222 1.270 1.270 1.288 1.229 1.333 99,587 1.2753 -1.75%
2019-03-06 0 2.860 2.860 2.900 2.840 2.920 215,000 618,790 2.8781 1.292 1.292 1.310 1.283 1.319 475,803 1.3005 -3.38%
2019-03-05 0 2.960 2.920 2.970 2.900 2.960 112,000 327,070 2.9203 1.338 1.319 1.342 1.310 1.338 247,860 1.3196 -0.67%
2019-03-04 0 2.980 2.950 2.980 2.980 3.040 59,000 176,790 2.9964 1.347 1.333 1.347 1.347 1.374 130,569 1.3540 -0.33%
2019-03-01 0 2.990 2.950 3.000 2.960 3.090 67,000 200,810 2.9972 1.351 1.333 1.356 1.338 1.396 148,274 1.3543 1.01%
2019-02-28 0 2.960 2.960 2.990 2.950 3.000 101,120 302,238 2.9889 1.338 1.338 1.351 1.333 1.356 223,783 1.3506 -1.00%
2019-02-27 0 2.990 2.950 2.990 2.990 3.000 364,000 1,088,580 2.9906 1.351 1.333 1.351 1.351 1.356 805,546 1.3514 -0.33%
2019-02-26 0 3.000 2.970 3.080 3.000 3.080 76,000 228,160 3.0021 1.356 1.342 1.392 1.356 1.392 168,191 1.3566 1.01%
2019-02-25 0 2.970 2.970 3.020 2.970 3.030 572,000 1,723,960 3.0139 1.342 1.342 1.365 1.342 1.369 1,265,859 1.3619 -0.67%
2019-02-22 0 2.990 2.980 2.990 2.980 3.000 138,000 412,450 2.9888 1.351 1.347 1.351 1.347 1.356 305,399 1.3505 0.00%
2019-02-21 0 2.990 2.980 3.000 2.980 3.070 265,000 794,730 2.9990 1.351 1.347 1.356 1.347 1.387 586,455 1.3551 -0.99%
2019-02-20 0 3.020 3.000 3.020 2.700 3.030 83,300 249,735 2.9980 1.365 1.356 1.365 1.220 1.369 184,346 1.3547 0.67%
2019-02-19 0 3.000 2.980 3.010 2.700 3.060 70,868 211,874 2.9897 1.356 1.347 1.360 1.220 1.383 156,834 1.3509 0.33%
2019-02-18 0 2.990 2.990 3.060 2.990 3.080 59,000 177,170 3.0029 1.351 1.351 1.383 1.351 1.392 130,569 1.3569 -1.32%
2019-02-15 0 3.030 3.000 3.080 2.990 3.030 61,780 186,085 3.0121 1.369 1.356 1.392 1.351 1.369 136,722 1.3611 0.33%
2019-02-14 0 3.020 3.020 3.060 3.020 3.080 15,000 45,790 3.0527 1.365 1.365 1.383 1.365 1.392 33,196 1.3794 -2.27%
2019-02-13 0 3.090 3.050 3.090 2.980 3.090 37,000 113,470 3.0668 1.396 1.378 1.396 1.347 1.396 81,882 1.3858 2.66%
2019-02-12 0 3.010 3.000 3.020 3.000 3.100 94,340 285,816 3.0296 1.360 1.356 1.365 1.356 1.401 208,778 1.3690 -0.33%
2019-02-11 0 3.020 2.990 3.020 2.990 3.100 96,000 291,710 3.0386 1.365 1.351 1.365 1.351 1.401 212,452 1.3731 2.03%
2019-02-08 0 2.960 2.960 2.990 2.950 3.000 70,000 208,550 2.9793 1.338 1.338 1.351 1.333 1.356 154,913 1.3462 -1.33%
2019-02-04 0 3.000 2.980 3.050 - - 0 0 - 1.356 1.347 1.378 - - 0 - 0.00%
2019-02-01 0 3.000 3.000 3.020 3.000 3.110 1,103,000 3,418,560 3.0993 1.356 1.356 1.365 1.356 1.405 2,440,983 1.4005 -0.66%
2019-01-31 0 3.020 2.970 3.020 2.900 3.180 4,727,000 14,854,390 3.1425 1.365 1.342 1.365 1.310 1.437 10,461,037 1.4200 3.07%
2019-01-30 0 2.930 2.930 2.960 2.890 2.980 176,000 513,720 2.9189 1.324 1.324 1.338 1.306 1.347 389,495 1.3189 -2.98%
2019-01-29 0 3.020 2.950 3.020 2.950 3.040 179,000 532,540 2.9751 1.365 1.333 1.365 1.333 1.374 396,134 1.3443 0.33%
2019-01-28 0 3.010 3.010 3.120 - - 0 0 - 1.360 1.360 1.410 - - 0 - 1.01%
2019-01-25 0 2.980 2.980 3.050 2.970 3.040 140,000 419,280 2.9949 1.347 1.347 1.378 1.342 1.374 309,826 1.3533 -0.67%
2019-01-24 0 3.000 3.000 3.020 2.970 3.040 75,000 226,160 3.0155 1.356 1.356 1.365 1.342 1.374 165,978 1.3626 0.33%
2019-01-23 0 2.990 2.990 3.040 2.970 3.160 65,000 198,000 3.0462 1.351 1.351 1.374 1.342 1.428 143,848 1.3765 1.36%
2019-01-22 0 2.950 2.950 3.040 2.950 3.100 168,000 502,110 2.9888 1.333 1.333 1.374 1.333 1.401 371,791 1.3505 -1.67%
2019-01-21 0 3.000 3.000 3.020 2.980 3.060 155,000 467,530 3.0163 1.356 1.356 1.365 1.347 1.383 343,021 1.3630 -3.85%
2019-01-18 0 3.120 3.090 3.120 3.070 3.120 393,000 1,222,100 3.1097 1.410 1.396 1.410 1.387 1.410 869,725 1.4052 0.00%
2019-01-17 0 3.120 3.050 3.120 3.040 3.120 111,000 338,740 3.0517 1.410 1.378 1.410 1.374 1.410 245,647 1.3790 0.65%
2019-01-16 0 3.100 3.050 3.100 3.060 3.160 61,005 187,115 3.0672 1.401 1.378 1.401 1.383 1.428 135,006 1.3860 0.98%
2019-01-15 0 3.070 3.070 3.150 3.070 3.140 17,000 52,540 3.0906 1.387 1.387 1.423 1.387 1.419 37,622 1.3965 0.66%
2019-01-14 0 3.050 3.050 3.160 3.050 3.160 61,000 189,030 3.0989 1.378 1.378 1.428 1.378 1.428 134,995 1.4003 -2.24%
2019-01-11 0 3.120 3.120 3.130 3.110 3.230 42,000 131,700 3.1357 1.410 1.410 1.414 1.405 1.460 92,948 1.4169 -1.89%
2019-01-10 0 3.180 3.180 3.230 3.110 3.250 298,000 954,650 3.2035 1.437 1.437 1.460 1.405 1.469 659,486 1.4476 -1.24%
2019-01-09 0 3.220 3.160 3.220 3.160 3.250 16,000 51,490 3.2181 1.455 1.428 1.455 1.428 1.469 35,409 1.4542 2.88%
2019-01-08 0 3.130 3.110 3.150 3.110 3.180 1,869,000 5,887,740 3.1502 1.414 1.405 1.423 1.405 1.437 4,136,171 1.4235 -2.19%
2019-01-07 0 3.200 3.190 3.270 3.090 3.300 1,926,000 6,178,410 3.2079 1.446 1.441 1.478 1.396 1.491 4,262,314 1.4495 1.59%
2019-01-04 0 3.150 3.150 3.280 3.150 3.290 17,000 54,950 3.2324 1.423 1.423 1.482 1.423 1.487 37,622 1.4606 -1.25%
2019-01-03 0 3.190 3.160 3.280 3.190 3.350 3,963,000 13,099,300 3.3054 1.441 1.428 1.482 1.441 1.514 8,770,275 1.4936 0.00%
2019-01-02 0 3.190 3.140 3.190 3.130 3.360 308,000 985,300 3.1990 1.441 1.419 1.441 1.414 1.518 681,616 1.4455 -7.00%
2018-12-31 0 3.430 3.410 3.470 3.220 3.500 392,000 1,342,330 3.4243 1.550 1.541 1.568 1.455 1.582 867,511 1.5473 4.89%
2018-12-28 0 3.270 3.190 3.270 3.150 3.270 30,300 98,432 3.2486 1.478 1.441 1.478 1.423 1.478 67,055 1.4679 6.17%
2018-12-27 0 3.080 3.080 3.240 3.080 3.280 216,650 699,986 3.2310 1.392 1.392 1.464 1.392 1.482 479,455 1.4600 -8.33%
2018-12-24 0 3.360 3.270 3.350 3.230 3.380 55,000 183,740 3.3407 1.518 1.478 1.514 1.460 1.527 121,717 1.5096 0.00%
2018-12-21 0 3.360 3.310 3.360 3.270 3.360 74,013 244,321 3.3011 1.518 1.496 1.518 1.478 1.518 163,794 1.4916 -0.88%
2018-12-20 0 3.390 3.360 3.390 3.240 3.390 134,000 444,940 3.3204 1.532 1.518 1.532 1.464 1.532 296,547 1.5004 0.30%
2018-12-19 0 3.380 3.280 3.380 3.200 3.400 136,000 445,510 3.2758 1.527 1.482 1.527 1.446 1.536 300,973 1.4802 2.42%
2018-12-18 0 3.300 3.230 3.310 3.010 3.540 1,363,400 4,586,730 3.3642 1.491 1.460 1.496 1.360 1.600 3,017,258 1.5202 7.14%
2018-12-17 0 3.080 3.080 3.130 3.080 3.160 175,000 550,580 3.1462 1.392 1.392 1.414 1.392 1.428 387,282 1.4217 -3.14%
2018-12-14 0 3.180 3.110 3.180 3.100 3.300 199,000 633,310 3.1825 1.437 1.405 1.437 1.401 1.491 440,395 1.4381 -2.45%
2018-12-13 0 3.260 3.260 3.300 3.260 3.320 1,133,000 3,705,570 3.2706 1.473 1.473 1.491 1.473 1.500 2,507,374 1.4779 -1.51%
2018-12-12 0 3.310 3.280 3.310 3.250 3.310 391,000 1,285,460 3.2876 1.496 1.482 1.496 1.469 1.496 865,298 1.4856 0.30%
2018-12-11 0 3.300 3.280 3.330 3.280 3.370 557,170 1,839,014 3.3006 1.491 1.482 1.505 1.482 1.523 1,233,039 1.4914 -2.65%
2018-12-10 0 3.390 3.300 3.390 3.230 3.410 103,000 339,930 3.3003 1.532 1.491 1.532 1.460 1.541 227,943 1.4913 2.11%
2018-12-07 0 3.320 3.310 3.360 3.270 3.410 412,320 1,380,069 3.3471 1.500 1.496 1.518 1.478 1.541 912,480 1.5124 1.22%
2018-12-06 0 3.280 3.280 3.340 3.220 3.470 1,405,000 4,644,850 3.3059 1.482 1.482 1.509 1.455 1.568 3,109,320 1.4938 -3.53%
2018-12-05 0 3.400 3.400 3.410 3.400 3.520 404,000 1,394,740 3.4523 1.536 1.536 1.541 1.536 1.591 894,068 1.5600 -4.23%
2018-12-04 0 3.550 3.510 3.560 3.480 3.650 508,000 1,795,795 3.5350 1.604 1.586 1.609 1.572 1.649 1,124,224 1.5974 1.14%
2018-12-03 0 3.510 3.500 3.540 3.480 3.750 362,600 1,273,070 3.5109 1.586 1.582 1.600 1.572 1.695 802,448 1.5865 -4.62%
2018-11-30 0 3.680 3.450 3.510 3.450 3.840 4,486,334 16,484,855 3.6745 1.663 1.559 1.586 1.559 1.735 9,928,434 1.6604 -1.60%
2018-11-29 0 3.740 3.740 3.790 3.740 3.890 530,000 2,023,170 3.8173 1.690 1.690 1.713 1.690 1.758 1,172,911 1.7249 -3.11%
2018-11-28 0 3.860 3.810 3.860 3.780 3.900 420,262 1,609,232 3.8291 1.744 1.722 1.744 1.708 1.762 930,056 1.7303 0.52%
2018-11-27 0 3.840 3.810 3.840 3.780 3.870 381,000 1,464,150 3.8429 1.735 1.722 1.735 1.708 1.749 843,168 1.7365 0.52%
2018-11-26 0 3.820 3.790 3.820 3.740 3.920 1,030,000 3,922,120 3.8079 1.726 1.713 1.726 1.690 1.771 2,279,431 1.7207 0.00%
2018-11-23 0 3.820 3.800 3.820 3.790 3.860 387,000 1,483,620 3.8336 1.726 1.717 1.726 1.713 1.744 856,446 1.7323 -0.26%
2018-11-22 0 3.830 3.810 3.830 3.780 3.840 191,000 728,070 3.8119 1.731 1.722 1.731 1.708 1.735 422,691 1.7225 1.06%
2018-11-21 0 3.790 3.790 3.840 3.780 3.900 449,000 1,717,050 3.8242 1.713 1.713 1.735 1.708 1.762 993,655 1.7280 -1.81%
2018-11-20 0 3.860 3.800 3.860 3.750 3.900 2,976,130 11,488,367 3.8602 1.744 1.717 1.744 1.695 1.762 6,586,293 1.7443 -1.28%
2018-11-19 0 3.910 3.910 3.930 3.890 3.940 305,000 1,195,960 3.9212 1.767 1.767 1.776 1.758 1.780 674,977 1.7719 0.26%
2018-11-16 0 3.900 3.900 3.920 3.900 3.950 390,070 1,530,010 3.9224 1.762 1.762 1.771 1.762 1.785 863,240 1.7724 -1.27%
2018-11-15 0 3.950 3.920 3.950 3.920 3.960 2,773,000 10,901,010 3.9311 1.785 1.771 1.785 1.771 1.789 6,136,758 1.7763 0.25%
2018-11-14 0 3.940 3.930 3.950 3.920 3.950 1,257,000 4,955,980 3.9427 1.780 1.776 1.785 1.771 1.785 2,781,791 1.7816 0.51%
2018-11-13 0 3.920 3.910 3.920 3.860 3.950 239,000 935,840 3.9156 1.771 1.767 1.771 1.744 1.785 528,916 1.7694 -0.51%
2018-11-12 0 3.940 3.910 3.930 3.900 3.970 470,000 1,847,580 3.9310 1.780 1.767 1.776 1.762 1.794 1,040,129 1.7763 -0.76%
2018-11-09 0 3.970 3.930 3.970 3.940 3.970 838,000 3,311,230 3.9513 1.794 1.776 1.794 1.780 1.794 1,854,527 1.7855 0.25%
2018-11-08 0 3.960 3.930 3.960 3.900 3.970 426,000 1,682,250 3.9489 1.789 1.776 1.789 1.762 1.794 942,755 1.7844 0.00%
2018-11-07 0 3.960 3.920 3.960 3.900 3.960 445,000 1,754,150 3.9419 1.789 1.771 1.789 1.762 1.789 984,803 1.7812 0.25%
2018-11-06 0 3.950 3.950 3.960 3.910 3.970 438,582 1,731,596 3.9482 1.785 1.785 1.789 1.767 1.794 970,599 1.7840 0.00%
2018-11-05 0 3.950 3.920 3.950 3.940 3.980 399,000 1,573,680 3.9441 1.785 1.771 1.785 1.780 1.798 883,003 1.7822 0.51%
2018-11-02 0 3.930 3.900 3.930 3.850 3.940 392,000 1,532,560 3.9096 1.776 1.762 1.776 1.740 1.780 867,511 1.7666 1.03%
2018-11-01 0 3.890 3.800 3.900 3.800 3.980 506,000 1,951,370 3.8565 1.758 1.717 1.762 1.717 1.798 1,119,798 1.7426 -0.26%
2018-10-31 0 3.900 3.860 3.900 3.730 3.930 375,000 1,446,820 3.8582 1.762 1.744 1.762 1.685 1.776 829,890 1.7434 4.28%
2018-10-30 0 3.740 3.680 3.740 3.640 3.930 476,000 1,807,810 3.7979 1.690 1.663 1.690 1.645 1.776 1,053,407 1.7162 -5.08%
2018-10-29 0 3.940 3.930 3.940 3.910 3.950 399,000 1,565,570 3.9237 1.780 1.776 1.780 1.767 1.785 883,003 1.7730 -0.51%
2018-10-26 0 3.960 3.920 3.960 3.920 4.000 594,000 2,339,910 3.9392 1.789 1.771 1.789 1.771 1.807 1,314,545 1.7800 0.00%
2018-10-25 0 3.960 3.960 3.970 3.920 3.960 1,092,000 4,298,850 3.9367 1.789 1.789 1.794 1.771 1.789 2,416,639 1.7789 -0.50%
2018-10-24 0 3.980 3.940 3.990 3.950 4.000 505,000 2,009,000 3.9782 1.798 1.780 1.803 1.785 1.807 1,117,585 1.7976 -0.50%
2018-10-23 0 4.000 3.950 4.000 3.940 4.000 414,000 1,646,150 3.9762 1.807 1.785 1.807 1.780 1.807 916,198 1.7967 0.00%
2018-10-22 0 4.000 3.940 4.000 3.930 4.000 729,000 2,881,750 3.9530 1.807 1.780 1.807 1.776 1.807 1,613,306 1.7862 0.00%
2018-10-19 0 4.000 3.960 4.000 3.930 4.000 642,780 2,544,369 3.9584 1.807 1.789 1.807 1.776 1.807 1,422,497 1.7887 0.00%
2018-10-18 0 4.000 3.940 4.010 3.930 4.010 3,086,000 12,325,500 3.9940 1.807 1.780 1.812 1.776 1.812 6,829,440 1.8048 0.25%
2018-10-16 0 3.990 3.920 3.990 3.920 4.000 452,000 1,788,160 3.9561 1.803 1.771 1.803 1.771 1.807 1,000,294 1.7876 0.25%
2018-10-15 0 3.980 3.940 3.980 3.940 4.010 780,078 3,107,654 3.9838 1.798 1.780 1.798 1.780 1.812 1,726,343 1.8001 -1.00%
2018-10-12 0 4.020 3.980 4.020 3.970 4.060 1,081,000 4,333,520 4.0088 1.817 1.798 1.817 1.794 1.835 2,392,296 1.8114 0.25%
2018-10-11 0 4.010 3.940 4.030 3.900 4.030 4,927,000 19,593,010 3.9767 1.812 1.780 1.821 1.762 1.821 10,903,645 1.7969 0.25%
2018-10-10 0 4.000 3.970 4.000 3.950 4.000 493,731 1,965,673 3.9813 1.807 1.794 1.807 1.785 1.807 1,092,646 1.7990 0.00%
2018-10-09 0 4.000 3.970 4.000 3.960 4.000 498,000 1,980,970 3.9779 1.807 1.794 1.807 1.789 1.807 1,102,094 1.7975 0.00%
2018-10-08 0 4.000 3.970 4.000 3.950 4.060 699,000 2,794,140 3.9973 1.807 1.794 1.807 1.785 1.835 1,546,915 1.8063 -1.23%
2018-10-05 0 4.050 4.020 4.050 4.020 4.090 2,324,780 9,409,196 4.0473 1.830 1.817 1.830 1.817 1.848 5,144,830 1.8289 -0.25%
2018-10-04 0 4.060 4.030 4.060 4.020 4.160 902,000 3,660,090 4.0577 1.835 1.821 1.835 1.817 1.880 1,996,162 1.8336 -2.87%
2018-10-03 0 4.180 4.160 4.180 4.140 4.190 391,650 1,633,108 4.1698 1.889 1.880 1.889 1.871 1.893 866,737 1.8842 0.97%
2018-10-02 0 4.140 4.150 4.170 4.110 4.200 513,000 2,129,230 4.1505 1.871 1.875 1.884 1.857 1.898 1,135,289 1.8755 -1.43%
2018-09-28 0 4.200 4.170 4.200 4.130 4.200 1,121,000 4,668,020 4.1642 1.898 1.884 1.898 1.866 1.898 2,480,817 1.8816 0.96%
2018-09-27 0 4.160 4.140 4.160 4.140 4.160 535,312 2,221,726 4.1503 1.880 1.871 1.880 1.871 1.880 1,184,667 1.8754 0.48%
2018-09-26 0 4.140 4.120 4.130 4.010 4.140 4,813,860 19,731,447 4.0989 1.871 1.862 1.866 1.812 1.871 10,653,262 1.8522 1.97%
2018-09-24 0 4.060 4.060 4.080 4.010 4.100 406,000 1,649,530 4.0629 1.835 1.835 1.844 1.812 1.853 898,494 1.8359 -0.98%
2018-09-21 0 4.100 4.020 4.100 3.960 4.140 6,266,000 25,531,500 4.0746 1.853 1.817 1.853 1.789 1.871 13,866,905 1.8412 1.74%
2018-09-20 0 4.030 4.000 4.030 3.960 4.090 2,178,000 8,756,640 4.0205 1.821 1.807 1.821 1.789 1.848 4,820,000 1.8167 0.25%
2018-09-19 0 4.020 3.980 4.020 3.980 4.060 2,902,000 11,647,130 4.0135 1.817 1.798 1.817 1.798 1.835 6,422,240 1.8136 -0.74%
2018-09-18 0 4.050 4.040 4.050 4.010 4.070 1,077,057 4,365,237 4.0529 1.830 1.826 1.830 1.812 1.839 2,383,570 1.8314 0.00%
2018-09-17 0 4.050 4.030 4.050 4.000 4.050 514,000 2,072,700 4.0325 1.830 1.821 1.830 1.807 1.830 1,137,502 1.8222 0.50%
2018-09-14 0 4.030 4.030 4.040 4.000 4.050 471,000 1,896,860 4.0273 1.821 1.821 1.826 1.807 1.830 1,042,342 1.8198 0.00%
2018-09-13 0 4.030 4.030 4.040 3.990 4.050 902,000 3,617,520 4.0106 1.821 1.821 1.826 1.803 1.830 1,996,162 1.8122 -1.71%
2018-09-12 0 4.100 4.020 4.100 3.980 4.100 5,041,000 20,557,540 4.0781 1.853 1.817 1.853 1.798 1.853 11,155,932 1.8427 0.49%
2018-09-11 0 4.080 4.020 4.080 3.800 4.080 2,135,890 8,550,691 4.0033 1.844 1.817 1.844 1.717 1.844 4,726,809 1.8090 5.15%
2018-09-10 0 3.880 3.850 3.880 3.850 4.000 1,078,520 4,191,486 3.8863 1.753 1.740 1.753 1.740 1.807 2,386,807 1.7561 -1.77%
2018-09-07 0 3.950 3.900 3.950 3.800 4.040 587,750 2,307,855 3.9266 1.785 1.762 1.785 1.717 1.826 1,300,714 1.7743 -0.75%
2018-09-06 0 3.980 3.900 3.980 3.880 4.050 6,688,250 26,330,637 3.9369 1.798 1.762 1.798 1.753 1.830 14,801,361 1.7789 -1.73%
2018-09-05 0 4.050 4.040 4.050 4.040 4.080 2,021,000 8,184,100 4.0495 1.830 1.826 1.830 1.826 1.844 4,472,553 1.8298 -0.74%
2018-09-04 0 4.080 4.060 4.080 4.050 4.100 507,000 2,061,740 4.0665 1.844 1.835 1.844 1.830 1.853 1,122,011 1.8375 -0.97%
2018-09-03 0 4.120 4.080 4.120 4.060 4.140 501,000 2,046,570 4.0850 1.862 1.844 1.862 1.835 1.871 1,108,733 1.8459 -0.48%
2018-08-31 0 4.140 4.120 4.140 4.030 4.150 2,737,397 11,166,476 4.0792 1.871 1.862 1.871 1.821 1.875 6,057,968 1.8433 1.22%
2018-08-30 0 4.090 4.080 4.090 4.020 4.100 752,000 3,063,780 4.0742 1.848 1.844 1.848 1.817 1.853 1,664,206 1.8410 -0.24%
2018-08-29 0 4.100 4.090 4.100 3.990 4.100 4,276,000 17,405,120 4.0704 1.853 1.848 1.853 1.803 1.853 9,462,957 1.8393 0.74%
2018-08-28 0 4.070 4.050 4.070 3.970 4.070 947,690 3,804,201 4.0142 1.839 1.830 1.839 1.794 1.839 2,097,275 1.8139 0.00%
2018-08-27 0 4.070 4.040 4.070 3.960 4.070 954,130 3,826,066 4.0100 1.839 1.826 1.839 1.789 1.839 2,111,527 1.8120 0.49%
2018-08-24 0 4.050 4.010 4.050 3.890 4.060 1,578,468 6,277,419 3.9769 1.830 1.812 1.830 1.758 1.835 3,493,212 1.7970 0.00%
2018-08-23 0 4.050 4.000 4.050 3.780 4.050 3,660,720 14,455,196 3.9487 1.830 1.807 1.830 1.708 1.830 8,101,318 1.7843 5.19%
2018-08-22 0 3.850 3.800 3.850 3.740 3.860 3,568,700 13,728,754 3.8470 1.740 1.717 1.740 1.690 1.744 7,897,674 1.7383 0.52%
2018-08-21 0 3.830 3.780 3.830 3.760 3.900 723,052 2,740,724 3.7905 1.731 1.708 1.731 1.699 1.762 1,600,143 1.7128 3.51%
2018-08-20 0 3.700 3.610 3.700 3.290 3.700 902,623 3,111,158 3.4468 1.672 1.631 1.672 1.487 1.672 1,997,540 1.5575 10.12%
2018-08-17 0 3.360 3.290 3.370 3.280 3.500 588,008 1,988,587 3.3819 1.518 1.487 1.523 1.482 1.582 1,301,285 1.5282 -3.45%
2018-08-16 0 3.480 3.440 3.480 3.290 3.570 1,418,900 4,876,211 3.4366 1.572 1.554 1.572 1.487 1.613 3,140,082 1.5529 -4.66%
2018-08-15 0 3.650 3.550 3.650 3.500 3.700 780,000 2,834,200 3.6336 1.649 1.604 1.649 1.582 1.672 1,726,171 1.6419 -1.88%
2018-08-14 0 3.720 3.700 3.720 3.700 3.760 380,000 1,418,650 3.7333 1.681 1.672 1.681 1.672 1.699 840,955 1.6870 -1.33%
2018-08-13 0 3.770 3.710 3.770 3.710 3.800 451,700 1,696,883 3.7567 1.704 1.676 1.704 1.676 1.717 999,630 1.6975 -0.26%
2018-08-10 0 3.780 3.740 3.780 3.740 3.790 435,312 1,642,664 3.7735 1.708 1.690 1.708 1.690 1.713 963,363 1.7051 0.00%
2018-08-09 0 3.780 3.730 3.780 3.730 3.800 395,000 1,495,620 3.7864 1.708 1.685 1.708 1.685 1.717 874,151 1.7109 0.00%
2018-08-08 0 3.780 3.740 3.780 3.680 3.800 380,000 1,423,330 3.7456 1.708 1.690 1.708 1.663 1.717 840,955 1.6925 0.80%
2018-08-07 0 3.750 3.700 3.750 3.690 3.860 555,000 2,072,960 3.7351 1.695 1.672 1.695 1.667 1.744 1,228,237 1.6878 -0.79%
2018-08-06 0 3.780 3.760 3.780 3.600 3.820 1,082,300 4,051,200 3.7431 1.708 1.699 1.708 1.627 1.726 2,395,173 1.6914 -1.05%
2018-08-03 0 3.820 3.810 3.820 3.770 3.900 515,000 1,970,010 3.8253 1.726 1.722 1.726 1.704 1.762 1,139,715 1.7285 0.26%
2018-08-02 0 3.810 3.810 3.820 3.750 3.820 1,191,100 4,510,225 3.7866 1.722 1.722 1.726 1.695 1.726 2,635,951 1.7110 -0.52%
2018-08-01 0 3.830 3.820 3.830 3.760 3.950 1,097,565 4,216,321 3.8415 1.731 1.726 1.731 1.699 1.785 2,428,955 1.7359 -1.79%
2018-07-31 0 3.900 3.900 3.910 3.700 3.970 1,610,612 6,277,267 3.8974 1.762 1.762 1.767 1.672 1.794 3,564,348 1.7611 4.00%
2018-07-30 0 3.750 3.720 3.750 3.580 3.750 1,141,900 4,163,702 3.6463 1.695 1.681 1.695 1.618 1.695 2,527,070 1.6476 4.17%
2018-07-27 0 3.600 3.560 3.600 3.460 3.600 760,479 2,699,734 3.5500 1.627 1.609 1.627 1.563 1.627 1,682,970 1.6041 2.27%
2018-07-26 0 3.520 3.510 3.520 3.490 3.560 1,126,000 3,974,580 3.5298 1.591 1.586 1.591 1.577 1.609 2,491,882 1.5950 0.57%
2018-07-25 0 3.500 3.460 3.500 3.340 3.500 3,170,000 10,800,900 3.4072 1.582 1.563 1.582 1.509 1.582 7,015,335 1.5396 6.38%
2018-07-24 0 3.290 3.270 3.300 3.270 3.320 413,000 1,360,800 3.2949 1.487 1.478 1.491 1.478 1.500 913,985 1.4889 0.61%
2018-07-23 0 3.270 3.260 3.280 3.270 3.300 421,000 1,380,590 3.2793 1.478 1.473 1.482 1.478 1.491 931,690 1.4818 0.00%
2018-07-20 0 3.270 3.260 3.270 3.230 3.280 428,000 1,398,870 3.2684 1.478 1.473 1.478 1.460 1.482 947,181 1.4769 0.62%
2018-07-19 0 3.250 3.210 3.250 3.250 3.290 463,000 1,516,780 3.2760 1.469 1.450 1.469 1.469 1.487 1,024,637 1.4803 -1.52%
2018-07-18 0 3.300 3.260 3.300 3.220 3.300 613,000 1,997,040 3.2578 1.491 1.473 1.491 1.455 1.491 1,356,593 1.4721 0.92%
2018-07-17 0 3.270 3.250 3.270 3.210 3.280 431,000 1,400,990 3.2506 1.478 1.469 1.478 1.450 1.482 953,820 1.4688 -0.30%
2018-07-16 0 3.280 3.230 3.280 3.210 3.400 435,000 1,418,725 3.2614 1.482 1.460 1.482 1.450 1.536 962,672 1.4737 0.00%
2018-07-13 0 3.280 3.280 3.300 3.270 3.370 261,000 865,150 3.3148 1.482 1.482 1.491 1.478 1.523 577,603 1.4978 -1.20%
2018-07-12 0 3.320 3.290 3.320 3.280 3.350 684,640 2,261,126 3.3026 1.500 1.487 1.500 1.482 1.514 1,515,135 1.4924 0.30%
2018-07-11 0 3.310 3.280 3.310 3.300 3.370 896,938 2,973,437 3.3151 1.496 1.482 1.496 1.491 1.523 1,984,959 1.4980 -2.65%
2018-07-10 0 3.400 3.390 3.400 3.260 3.400 612,631 2,056,093 3.3562 1.536 1.532 1.536 1.473 1.536 1,355,777 1.5165 3.03%
2018-07-09 0 3.300 3.280 3.300 3.200 3.300 4,684,650 15,143,630 3.2326 1.491 1.482 1.491 1.446 1.491 10,367,315 1.4607 0.00%
2018-07-06 0 3.300 3.250 3.300 3.050 3.300 5,845,000 18,585,020 3.1796 1.491 1.469 1.491 1.378 1.491 12,935,216 1.4368 5.43%
2018-07-05 0 3.130 3.090 3.140 2.910 3.130 692,000 2,084,200 3.0118 1.414 1.396 1.419 1.315 1.414 1,531,423 1.3610 3.30%
2018-07-04 0 3.030 3.020 3.030 3.000 3.050 396,000 1,196,870 3.0224 1.369 1.365 1.369 1.356 1.378 876,364 1.3657 0.33%
2018-07-03 0 3.020 3.020 3.060 3.000 3.230 615,000 1,905,860 3.0990 1.365 1.365 1.383 1.356 1.460 1,361,019 1.4003 -5.33%
2018-06-29 0 3.190 3.190 3.220 2.790 3.220 919,000 2,778,720 3.0236 1.441 1.441 1.455 1.261 1.455 2,033,783 1.3663 13.93%
2018-06-28 0 2.800 2.800 2.810 2.660 2.830 526,000 1,464,440 2.7841 1.265 1.265 1.270 1.202 1.279 1,164,059 1.2580 0.72%
2018-06-27 0 2.780 2.780 2.790 2.750 2.790 291,170 803,946 2.7611 1.256 1.256 1.261 1.243 1.261 644,371 1.2476 1.09%
2018-06-26 0 2.750 2.750 2.760 2.690 2.770 384,000 1,050,600 2.7359 1.243 1.243 1.247 1.216 1.252 849,807 1.2363 1.48%
2018-06-25 0 2.710 2.710 2.740 2.670 2.750 8,676,000 22,595,730 2.6044 1.225 1.225 1.238 1.206 1.243 19,200,330 1.1768 0.74%
2018-06-22 0 2.690 2.690 2.730 2.620 2.720 326,000 876,850 2.6897 1.216 1.216 1.234 1.184 1.229 721,451 1.2154 0.37%
2018-06-21 0 2.680 2.680 2.720 2.650 2.770 573,000 1,550,730 2.7063 1.211 1.211 1.229 1.197 1.252 1,268,072 1.2229 -3.60%
2018-06-20 0 2.780 2.750 2.780 2.720 2.780 416,458 1,145,912 2.7516 1.256 1.243 1.256 1.229 1.256 921,638 1.2433 1.46%
2018-06-19 0 2.740 2.720 2.770 2.710 2.850 563,158 1,562,854 2.7752 1.238 1.229 1.252 1.225 1.288 1,246,291 1.2540 -3.86%
2018-06-15 0 2.850 2.850 2.890 2.820 2.900 460,000 1,318,970 2.8673 1.288 1.288 1.306 1.274 1.310 1,017,998 1.2957 1.06%
2018-06-14 0 2.820 2.820 2.860 2.810 2.870 314,000 891,210 2.8382 1.274 1.274 1.292 1.270 1.297 694,894 1.2825 -1.40%
2018-06-13 0 2.860 2.860 2.890 2.850 2.980 551,580 1,606,805 2.9131 1.292 1.292 1.306 1.288 1.347 1,220,668 1.3163 -1.72%
2018-06-12 0 2.910 2.910 2.940 2.910 2.950 374,760 1,096,563 2.9260 1.315 1.315 1.328 1.315 1.333 829,359 1.3222 -1.36%
2018-06-11 0 2.950 2.920 2.950 2.910 3.050 169,300 498,641 2.9453 1.333 1.319 1.333 1.315 1.378 374,668 1.3309 -1.34%
2018-06-08 0 2.990 2.940 2.990 2.940 3.030 294,130 874,659 2.9737 1.351 1.328 1.351 1.328 1.369 650,921 1.3437 0.00%
2018-06-07 0 2.990 2.990 3.050 2.960 3.090 697,000 2,097,690 3.0096 1.351 1.351 1.378 1.338 1.396 1,542,488 1.3599 1.36%
2018-06-06 0 2.950 2.940 2.990 2.870 3.130 1,281,000 3,786,580 2.9560 1.333 1.328 1.351 1.297 1.414 2,834,904 1.3357 -4.53%
2018-06-05 0 3.090 3.010 3.110 2.990 3.310 1,201,000 3,764,900 3.1348 1.396 1.360 1.405 1.351 1.496 2,657,860 1.4165 -8.04%
2018-06-04 0 3.360 3.280 3.360 3.270 3.450 730,624 2,439,511 3.3389 1.518 1.482 1.518 1.478 1.559 1,616,900 1.5088 -1.47%
2018-06-01 0 3.410 3.370 3.410 3.300 3.410 658,600 2,207,992 3.3526 1.541 1.523 1.541 1.491 1.541 1,457,508 1.5149 1.49%
2018-05-31 0 3.360 3.360 3.370 3.180 3.370 4,413,370 14,724,916 3.3364 1.518 1.518 1.523 1.437 1.523 9,766,962 1.5076 5.66%
2018-05-30 0 3.180 3.180 3.220 3.180 3.230 934,000 2,988,670 3.1999 1.437 1.437 1.455 1.437 1.460 2,066,979 1.4459 -2.15%
2018-05-29 0 3.250 3.210 3.270 3.190 3.270 886,000 2,843,940 3.2099 1.469 1.450 1.478 1.441 1.478 1,960,753 1.4504 1.25%
2018-05-28 0 3.210 3.210 3.250 3.180 3.270 1,090,858 3,507,282 3.2152 1.450 1.450 1.469 1.437 1.478 2,414,112 1.4528 -0.31%
2018-05-25 0 3.220 3.210 3.250 3.180 3.250 1,503,511 4,835,264 3.2160 1.455 1.450 1.469 1.437 1.469 3,327,329 1.4532 -0.62%
2018-05-24 0 3.240 3.240 3.270 3.230 3.300 1,183,864 3,861,654 3.2619 1.464 1.464 1.478 1.460 1.491 2,619,938 1.4739 -1.22%
2018-05-23 0 3.280 3.250 3.280 3.110 3.280 4,185,533 13,425,284 3.2075 1.482 1.469 1.482 1.405 1.482 9,262,750 1.4494 4.79%
2018-05-21 0 3.130 3.150 3.170 3.040 3.170 1,342,215 4,167,104 3.1046 1.414 1.423 1.432 1.374 1.432 2,970,375 1.4029 1.29%
2018-05-18 0 3.090 3.070 3.100 2.740 3.120 2,505,065 7,398,458 2.9534 1.396 1.387 1.401 1.238 1.410 5,543,808 1.3345 11.15%
2018-05-17 0 2.780 2.730 2.780 2.700 2.780 389,070 1,066,746 2.7418 1.256 1.234 1.256 1.220 1.256 861,027 1.2389 1.46%
2018-05-16 0 2.740 2.730 2.750 2.680 2.740 447,000 1,205,640 2.6972 1.238 1.234 1.243 1.211 1.238 989,229 1.2188 0.37%
2018-05-15 0 2.730 2.740 2.750 2.710 2.840 1,052,560 2,879,189 2.7354 1.234 1.238 1.243 1.225 1.283 2,329,357 1.2360 -3.19%
2018-05-14 0 2.820 2.800 2.820 2.700 2.840 1,064,300 2,972,695 2.7931 1.274 1.265 1.274 1.220 1.283 2,355,338 1.2621 4.83%
2018-05-11 0 2.690 2.680 2.690 2.560 2.700 2,508,664 6,649,365 2.6506 1.216 1.211 1.216 1.157 1.220 5,551,772 1.1977 3.46%
2018-05-10 0 2.600 2.560 2.600 2.520 2.600 575,396 1,471,970 2.5582 1.175 1.157 1.175 1.139 1.175 1,273,374 1.1560 3.17%
2018-05-09 0 2.520 2.510 2.520 2.500 2.550 691,920 1,738,665 2.5128 1.139 1.134 1.139 1.130 1.152 1,531,246 1.1355 -0.40%
2018-05-08 0 2.530 2.520 2.530 2.500 2.540 729,347 1,839,304 2.5219 1.143 1.139 1.143 1.130 1.148 1,614,074 1.1395 0.80%
2018-05-07 0 2.510 2.490 2.520 2.360 2.510 3,012,884 7,491,399 2.4865 1.134 1.125 1.139 1.066 1.134 6,667,631 1.1235 5.91%
2018-05-04 0 2.370 2.360 2.380 2.310 2.420 1,145,021 2,724,325 2.3793 1.071 1.066 1.075 1.044 1.094 2,533,977 1.0751 3.49%
2018-05-03 0 2.290 2.250 2.290 2.250 2.290 387,073 877,602 2.2673 1.035 1.017 1.035 1.017 1.035 856,608 1.0245 -0.43%
2018-05-02 0 2.300 2.300 2.400 2.190 2.290 219,000 491,170 2.2428 1.039 1.039 1.084 0.990 1.035 484,656 1.0134 4.55%
2018-04-30 0 2.200 2.180 2.200 2.150 2.200 642,026 1,390,834 2.1663 0.994 0.985 0.994 0.972 0.994 1,420,829 0.9789 4.76%
2018-04-27 0 2.100 2.100 2.130 2.100 2.140 47,000 99,070 2.1079 0.949 0.949 0.962 0.949 0.967 104,013 0.9525 -2.78%
2018-04-26 0 2.160 2.120 2.180 2.080 2.160 59,260 125,825 2.1233 0.976 0.958 0.985 0.940 0.976 131,145 0.9594 0.93%
2018-04-25 0 2.140 2.140 2.200 2.110 2.110 11,000 23,210 2.1100 0.967 0.967 0.994 0.953 0.953 24,343 0.9534 0.00%
2018-04-24 0 2.140 2.130 2.140 2.130 2.250 288,591 619,702 2.1473 0.967 0.962 0.967 0.962 1.017 638,663 0.9703 -4.04%
2018-04-23 0 2.230 2.170 2.230 2.080 2.280 321,400 691,047 2.1501 1.008 0.981 1.008 0.940 1.030 711,271 0.9716 5.19%
2018-04-20 0 2.120 2.100 2.130 2.100 2.130 45,000 95,210 2.1158 0.958 0.949 0.962 0.949 0.962 99,587 0.9561 -0.47%
2018-04-19 0 2.130 2.130 2.140 2.060 2.120 241,312 502,906 2.0840 0.962 0.962 0.967 0.931 0.958 534,033 0.9417 0.47%
2018-04-18 0 2.120 2.120 2.140 2.100 2.150 147,250 313,997 2.1324 0.958 0.958 0.967 0.949 0.972 325,870 0.9636 -1.85%
2018-04-17 0 2.160 2.130 2.160 2.150 2.170 737,000 1,587,440 2.1539 0.976 0.962 0.976 0.972 0.981 1,631,010 0.9733 -0.92%
2018-04-16 0 2.180 2.170 2.180 2.170 2.230 238,000 521,790 2.1924 0.985 0.981 0.985 0.981 1.008 526,703 0.9907 -0.46%
2018-04-13 0 2.190 2.160 2.190 2.120 2.190 257,000 553,460 2.1535 0.990 0.976 0.990 0.958 0.990 568,751 0.9731 4.29%
2018-04-12 0 2.100 2.080 2.100 2.050 2.150 341,990 714,613 2.0896 0.949 0.940 0.949 0.926 0.972 756,837 0.9442 2.44%
2018-04-11 0 2.050 2.050 2.060 2.040 2.050 74,000 151,070 2.0415 0.926 0.926 0.931 0.922 0.926 163,765 0.9225 0.49%
2018-04-10 0 2.040 2.040 2.070 2.030 2.030 13,510 27,410 2.0289 0.922 0.922 0.935 0.917 0.917 29,898 0.9168 0.00%
2018-04-09 0 2.040 2.040 2.070 2.040 2.060 15,000 30,700 2.0467 0.922 0.922 0.935 0.922 0.931 33,196 0.9248 -0.97%
2018-04-06 0 2.060 2.020 2.070 2.020 2.060 69,000 141,170 2.0459 0.931 0.913 0.935 0.913 0.931 152,700 0.9245 0.00%
2018-04-04 0 2.060 2.030 2.060 - - 0 0 - 0.931 0.917 0.931 - - 0 - 0.00%
2018-04-03 0 2.060 2.050 2.070 2.060 2.060 30,000 61,800 2.0600 0.931 0.926 0.935 0.931 0.931 66,391 0.9308 0.00%
2018-03-29 0 2.060 2.030 2.060 2.020 2.060 370,013 751,695 2.0315 0.931 0.917 0.931 0.913 0.931 818,853 0.9180 0.49%
2018-03-28 0 2.050 2.030 2.040 2.030 2.100 344,520 711,510 2.0652 0.926 0.917 0.922 0.917 0.949 762,436 0.9332 -3.30%
2018-03-27 0 2.120 2.110 2.120 2.110 2.140 607,000 1,287,700 2.1214 0.958 0.953 0.958 0.953 0.967 1,343,315 0.9586 -0.93%
2018-03-26 0 2.390 2.380 2.390 2.380 2.420 698,000 1,679,820 2.4066 0.967 0.963 0.967 0.963 0.979 1,725,157 0.9737 -0.83%
2018-03-23 0 2.410 2.400 2.410 2.380 2.430 933,476 2,243,868 2.4038 0.975 0.971 0.975 0.963 0.983 2,307,153 0.9726 -0.82%
2018-03-22 0 2.430 2.410 2.430 2.390 2.460 959,395 2,330,106 2.4287 0.983 0.975 0.983 0.967 0.995 2,371,214 0.9827 1.67%
2018-03-21 0 2.390 2.390 2.400 2.390 2.410 320,396 770,774 2.4057 0.967 0.967 0.971 0.967 0.975 791,882 0.9733 -0.42%
2018-03-20 0 2.400 2.390 2.410 2.360 2.410 259,000 620,420 2.3954 0.971 0.967 0.975 0.955 0.975 640,137 0.9692 -0.41%
2018-03-19 0 2.410 2.400 2.420 2.390 2.440 284,210 685,435 2.4117 0.975 0.971 0.979 0.967 0.987 702,446 0.9758 -0.82%
2018-03-16 0 2.430 2.430 2.440 2.370 2.430 835,065 1,998,620 2.3934 0.983 0.983 0.987 0.959 0.983 2,063,923 0.9684 3.40%
2018-03-15 0 2.350 2.340 2.350 2.270 2.370 1,838,306 4,291,089 2.3343 0.951 0.947 0.951 0.918 0.959 4,543,506 0.9444 6.82%
2018-03-14 0 2.200 2.180 2.230 2.160 2.230 373,000 817,580 2.1919 0.890 0.882 0.902 0.874 0.902 921,896 0.8868 -0.90%
2018-03-13 0 2.220 2.210 2.220 2.210 2.230 166,000 367,050 2.2111 0.898 0.894 0.898 0.894 0.902 410,281 0.8946 -0.45%
2018-03-12 0 2.230 2.210 2.230 2.200 2.250 355,000 789,160 2.2230 0.902 0.894 0.902 0.890 0.910 877,408 0.8994 -0.89%
2018-03-09 0 2.250 2.230 2.250 2.220 2.260 235,409 528,780 2.2462 0.910 0.902 0.910 0.898 0.914 581,830 0.9088 0.00%
2018-03-08 0 2.250 2.220 2.250 2.220 2.300 431,000 969,780 2.2501 0.910 0.898 0.910 0.898 0.931 1,065,248 0.9104 -0.88%
2018-03-07 0 2.270 2.240 2.270 2.250 2.300 139,390 315,145 2.2609 0.918 0.906 0.918 0.910 0.931 344,512 0.9148 -1.73%
2018-03-06 0 2.310 2.290 2.310 2.170 2.310 1,412,400 3,146,722 2.2279 0.935 0.927 0.935 0.878 0.935 3,490,848 0.9014 7.44%
2018-03-05 0 2.150 2.120 2.150 2.090 2.160 828,000 1,760,830 2.1266 0.870 0.858 0.870 0.846 0.874 2,046,462 0.8604 2.87%
2018-03-02 0 2.090 2.060 2.090 2.050 2.100 479,645 998,489 2.0817 0.846 0.833 0.846 0.829 0.850 1,185,477 0.8423 -0.48%
2018-03-01 0 2.100 2.070 2.100 2.070 2.100 255,029 532,849 2.0894 0.850 0.838 0.850 0.838 0.850 630,323 0.8454 0.00%
2018-02-28 0 2.100 2.070 2.090 2.070 2.100 297,260 620,507 2.0874 0.850 0.838 0.846 0.838 0.850 734,700 0.8446 0.96%
2018-02-27 0 2.080 2.000 2.080 2.060 2.110 482,574 1,000,967 2.0742 0.842 0.809 0.842 0.833 0.854 1,192,716 0.8392 -0.95%
2018-02-26 0 2.100 2.080 2.100 2.060 2.100 518,000 1,080,580 2.0861 0.850 0.842 0.850 0.833 0.850 1,280,274 0.8440 2.44%
2018-02-23 0 2.050 2.020 2.050 2.020 2.050 201,000 411,050 2.0450 0.829 0.817 0.829 0.817 0.829 496,786 0.8274 0.99%
2018-02-22 0 2.030 2.000 2.040 2.000 2.040 268,000 540,970 2.0185 0.821 0.809 0.825 0.809 0.825 662,381 0.8167 1.00%
2018-02-21 0 2.010 1.980 2.010 1.980 2.030 264,000 530,000 2.0076 0.813 0.801 0.813 0.801 0.821 652,495 0.8123 1.52%
2018-02-20 0 1.980 1.960 1.980 1.930 2.000 218,000 423,540 1.9428 0.801 0.793 0.801 0.781 0.809 538,803 0.7861 1.02%
2018-02-15 0 1.960 1.960 1.990 - - 260 499 1.9192 0.793 0.793 0.805 - - 643 0.7765 0.00%
2018-02-14 0 1.960 1.960 1.980 - - 390 752 1.9282 0.793 0.793 0.801 - - 964 0.7802 0.51%
2018-02-13 0 1.950 1.920 1.950 1.950 1.980 131,000 258,400 1.9725 0.789 0.777 0.789 0.789 0.801 323,776 0.7981 2.09%
2018-02-12 0 1.910 1.890 1.900 1.880 1.990 784,732 1,520,056 1.9370 0.773 0.765 0.769 0.761 0.805 1,939,522 0.7837 -0.52%
2018-02-09 0 1.920 1.910 1.920 1.890 1.980 418,132 799,604 1.9123 0.777 0.773 0.777 0.765 0.801 1,033,443 0.7737 -4.48%
2018-02-08 0 2.010 2.010 2.020 1.920 2.010 808,900 1,611,612 1.9924 0.813 0.813 0.817 0.777 0.813 1,999,255 0.8061 5.24%
2018-02-07 0 1.910 1.900 1.910 1.910 1.980 348,000 677,160 1.9459 0.773 0.769 0.773 0.773 0.801 860,107 0.7873 -2.05%
2018-02-06 0 1.950 1.930 1.950 1.930 2.000 374,270 738,722 1.9738 0.789 0.781 0.789 0.781 0.809 925,035 0.7986 -6.25%
2018-02-05 0 2.080 2.050 2.080 1.980 2.080 329,000 671,690 2.0416 0.842 0.829 0.842 0.801 0.842 813,147 0.8260 1.46%
2018-02-02 0 2.050 2.020 2.050 2.020 2.050 723,065 1,476,060 2.0414 0.829 0.817 0.829 0.817 0.829 1,787,107 0.8259 1.49%
2018-02-01 0 2.020 1.990 2.030 1.990 2.020 812,860 1,627,586 2.0023 0.817 0.805 0.821 0.805 0.817 2,009,042 0.8101 1.00%
2018-01-31 0 2.000 1.990 2.000 1.900 2.020 175,000 344,310 1.9675 0.809 0.805 0.809 0.769 0.817 432,525 0.7960 3.09%
2018-01-30 0 1.940 1.930 1.950 1.930 1.950 33,000 64,080 1.9418 0.785 0.781 0.789 0.781 0.789 81,562 0.7857 -1.52%
2018-01-29 0 1.970 1.950 1.970 1.970 2.020 64,000 126,660 1.9791 0.797 0.789 0.797 0.797 0.817 158,181 0.8007 -1.01%
2018-01-26 0 1.990 1.980 2.020 1.980 2.010 80,300 159,615 1.9877 0.805 0.801 0.817 0.801 0.813 198,467 0.8042 0.51%
2018-01-25 0 1.980 1.930 1.990 1.940 1.990 345,212 674,072 1.9526 0.801 0.781 0.805 0.785 0.805 853,216 0.7900 -1.00%
2018-01-24 0 2.000 1.990 2.000 1.980 2.080 303,872 610,815 2.0101 0.809 0.805 0.809 0.801 0.842 751,042 0.8133 -3.85%
2018-01-23 0 2.080 2.050 2.080 1.980 2.100 2,198,680 4,551,147 2.0699 0.842 0.829 0.842 0.801 0.850 5,434,196 0.8375 4.00%
2018-01-22 0 2.000 1.990 2.000 1.910 2.000 2,424,000 4,784,450 1.9738 0.809 0.805 0.809 0.773 0.809 5,991,091 0.7986 3.63%
2018-01-19 0 1.930 1.910 1.930 1.910 1.950 398,390 763,793 1.9172 0.781 0.773 0.781 0.773 0.789 984,650 0.7757 -0.52%
2018-01-18 0 1.940 1.920 1.940 1.920 1.970 244,306 472,705 1.9349 0.785 0.777 0.785 0.777 0.797 603,820 0.7829 0.00%
2018-01-17 0 1.940 1.930 1.940 1.920 1.950 243,650 471,682 1.9359 0.785 0.781 0.785 0.777 0.789 602,199 0.7833 -0.51%
2018-01-16 0 1.950 1.940 1.950 1.940 1.960 263,260 513,684 1.9512 0.789 0.785 0.789 0.785 0.793 650,666 0.7895 0.52%
2018-01-15 0 1.940 1.930 1.940 1.930 1.970 106,260 207,061 1.9486 0.785 0.781 0.785 0.781 0.797 262,629 0.7884 -0.51%
2018-01-12 0 1.950 1.930 1.950 1.940 1.960 432,260 841,624 1.9470 0.789 0.781 0.789 0.785 0.793 1,068,362 0.7878 0.52%
2018-01-11 0 1.940 1.940 1.950 1.930 1.940 10,130 19,597 1.9346 0.785 0.785 0.789 0.781 0.785 25,037 0.7827 -0.51%
2018-01-10 0 1.950 1.940 1.950 1.930 1.960 122,130 238,124 1.9498 0.789 0.785 0.789 0.781 0.793 301,853 0.7889 0.00%
2018-01-09 0 1.950 1.940 1.950 1.950 2.000 829,000 1,620,560 1.9548 0.789 0.785 0.789 0.789 0.809 2,048,933 0.7909 -0.51%
2018-01-08 0 1.960 1.960 1.970 1.940 1.970 286,900 560,948 1.9552 0.793 0.793 0.797 0.785 0.797 709,094 0.7911 2.08%
2018-01-05 0 1.920 1.900 1.920 1.900 1.940 277,000 531,620 1.9192 0.777 0.769 0.777 0.769 0.785 684,625 0.7765 1.05%
2018-01-04 0 1.900 1.900 1.910 1.820 1.920 5,394,826 10,350,267 1.9186 0.769 0.769 0.773 0.736 0.777 13,333,701 0.7762 3.83%
2018-01-03 0 1.830 1.830 1.850 1.810 1.840 26,260 47,858 1.8225 0.740 0.740 0.749 0.732 0.744 64,903 0.7374 -0.54%
2018-01-02 0 1.840 1.830 1.850 1.830 1.850 2,246,000 4,154,870 1.8499 0.744 0.740 0.749 0.740 0.749 5,551,151 0.7485 0.55%
2017-12-29 0 1.830 1.830 1.850 1.830 1.870 540,573 1,005,147 1.8594 0.740 0.740 0.749 0.740 0.757 1,336,065 0.7523 -2.14%
2017-12-28 0 1.870 1.870 1.880 1.850 1.870 113,000 209,970 1.8581 0.757 0.757 0.761 0.749 0.757 279,288 0.7518 1.63%
2017-12-27 0 1.840 1.840 1.850 1.780 1.850 489,999 893,908 1.8243 0.744 0.744 0.749 0.720 0.749 1,211,068 0.7381 3.95%
2017-12-22 0 1.770 1.770 1.780 1.770 1.780 61,768 109,359 1.7705 0.716 0.716 0.720 0.716 0.720 152,664 0.7163 0.00%
2017-12-21 0 1.770 1.770 1.790 1.770 1.790 43,312 77,172 1.7818 0.716 0.716 0.724 0.716 0.724 107,049 0.7209 0.00%
2017-12-20 0 1.770 1.770 1.780 1.760 1.790 229,000 406,130 1.7735 0.716 0.716 0.720 0.712 0.724 565,990 0.7176 -1.67%
2017-12-19 0 1.800 1.790 1.800 1.780 1.810 55,000 99,010 1.8002 0.728 0.724 0.728 0.720 0.732 135,936 0.7284 0.56%
2017-12-18 0 1.790 1.780 1.800 1.770 1.800 74,416 132,855 1.7853 0.724 0.720 0.728 0.716 0.728 183,925 0.7223 0.56%
2017-12-15 0 1.780 1.770 1.780 1.750 1.780 241,000 426,020 1.7677 0.720 0.716 0.720 0.708 0.720 595,649 0.7152 2.89%
2017-12-14 0 1.730 1.730 1.740 1.720 1.730 75,661 130,823 1.7291 0.700 0.700 0.704 0.696 0.700 187,002 0.6996 0.00%
2017-12-13 0 1.730 1.730 1.740 1.720 1.730 167,000 288,900 1.7299 0.700 0.700 0.704 0.696 0.700 412,753 0.6999 0.00%
2017-12-12 0 1.730 1.730 1.740 1.730 1.730 122,022 211,096 1.7300 0.700 0.700 0.704 0.700 0.700 301,586 0.7000 -0.57%
2017-12-11 0 1.740 1.740 1.750 1.730 1.730 13,000 22,490 1.7300 0.704 0.704 0.708 0.700 0.700 32,130 0.7000 0.00%
2017-12-08 0 1.740 1.730 1.740 1.740 1.750 161,286 280,735 1.7406 0.704 0.700 0.704 0.704 0.708 398,630 0.7042 1.75%
2017-12-07 0 1.710 1.690 1.710 1.650 1.710 863,490 1,471,123 1.7037 0.692 0.684 0.692 0.668 0.692 2,134,178 0.6893 0.59%
2017-12-06 0 1.700 1.690 1.700 1.690 1.750 963,520 1,641,874 1.7040 0.688 0.684 0.688 0.684 0.708 2,381,409 0.6895 -2.86%
2017-12-05 0 1.750 1.750 1.760 1.740 1.750 392,000 685,360 1.7484 0.708 0.708 0.712 0.704 0.708 968,856 0.7074 0.00%
2017-12-04 0 1.750 1.750 1.760 1.710 1.760 2,751,260 4,740,299 1.7230 0.708 0.708 0.712 0.692 0.712 6,799,937 0.6971 2.34%
2017-12-01 0 1.710 1.710 1.720 1.710 1.730 57,000 98,350 1.7254 0.692 0.692 0.696 0.692 0.700 140,880 0.6981 -0.58%
2017-11-30 0 1.720 1.720 1.730 1.700 1.760 1,659,000 2,844,440 1.7146 0.696 0.696 0.700 0.688 0.712 4,100,338 0.6937 -1.71%
2017-11-29 0 1.750 1.740 1.760 1.750 1.770 111,000 194,990 1.7567 0.708 0.704 0.712 0.708 0.716 274,345 0.7107 0.00%
2017-11-28 0 1.750 1.730 1.750 - - 0 0 - 0.708 0.700 0.708 - - 0 - -0.57%
2017-11-27 0 1.760 1.750 1.770 1.760 1.760 2,488 4,349 1.7480 0.712 0.708 0.716 0.712 0.712 6,149 0.7072 0.57%
2017-11-24 0 1.750 1.740 1.760 1.720 1.760 136,445 236,862 1.7360 0.708 0.704 0.712 0.696 0.712 337,234 0.7024 -1.13%
2017-11-23 0 1.770 1.760 1.780 1.760 1.780 123,138 218,280 1.7726 0.716 0.712 0.720 0.712 0.720 304,344 0.7172 -0.56%
2017-11-22 0 1.780 1.770 1.780 1.730 1.790 1,235,000 2,189,880 1.7732 0.720 0.716 0.720 0.700 0.724 3,052,392 0.7174 3.49%
2017-11-21 0 1.720 1.720 1.730 1.700 1.770 2,348,390 3,981,355 1.6954 0.696 0.696 0.700 0.688 0.716 5,804,215 0.6859 -3.37%
2017-11-20 0 1.780 1.730 1.790 1.710 1.790 269,600 471,352 1.7483 0.720 0.700 0.724 0.692 0.724 666,336 0.7074 1.71%
2017-11-17 0 1.750 1.750 1.760 1.750 1.820 265,000 469,250 1.7708 0.708 0.708 0.712 0.708 0.736 654,967 0.7164 0.00%
2017-11-16 0 1.750 1.750 1.790 1.750 1.800 355,364 631,959 1.7783 0.708 0.708 0.724 0.708 0.728 878,308 0.7195 -2.78%
2017-11-15 0 1.800 1.790 1.810 1.780 1.800 333,830 598,686 1.7934 0.728 0.724 0.732 0.720 0.728 825,085 0.7256 0.00%
2017-11-14 0 1.800 1.800 1.810 1.800 1.830 249,392 452,103 1.8128 0.728 0.728 0.732 0.728 0.740 616,390 0.7335 -1.64%
2017-11-13 0 1.830 1.830 1.840 1.800 1.840 149,468 271,322 1.8153 0.740 0.740 0.744 0.728 0.744 369,421 0.7345 -0.54%
2017-11-10 0 1.840 1.840 1.850 1.820 1.850 228,000 420,370 1.8437 0.744 0.744 0.749 0.736 0.749 563,518 0.7460 -1.08%
2017-11-09 0 1.860 1.860 1.870 1.850 1.870 2,611,418 4,857,293 1.8600 0.753 0.753 0.757 0.749 0.757 6,454,308 0.7526 0.00%
2017-11-08 0 1.860 1.860 1.870 1.850 1.860 3,235,600 6,018,090 1.8600 0.753 0.753 0.757 0.749 0.753 7,997,019 0.7525 0.00%
2017-11-07 0 1.860 1.850 1.870 1.850 1.870 214,156 399,083 1.8635 0.753 0.749 0.757 0.749 0.757 529,302 0.7540 1.09%
2017-11-06 0 1.840 1.840 1.850 1.840 1.860 115,690 214,374 1.8530 0.744 0.744 0.749 0.744 0.753 285,936 0.7497 -1.60%
2017-11-03 0 1.870 1.870 1.880 1.850 1.870 25,300 47,202 1.8657 0.757 0.757 0.761 0.749 0.757 62,531 0.7549 0.00%
2017-11-02 0 1.870 1.870 1.890 1.870 1.890 227,818 428,197 1.8796 0.757 0.757 0.765 0.757 0.765 563,069 0.7605 -0.53%
2017-11-01 0 1.880 1.880 1.890 1.880 1.900 154,240 291,888 1.8924 0.761 0.761 0.765 0.761 0.769 381,215 0.7657 0.00%
2017-10-31 0 1.880 1.870 1.890 1.850 1.900 251,585 474,210 1.8849 0.761 0.757 0.765 0.749 0.769 621,810 0.7626 0.53%
2017-10-30 0 1.870 1.870 1.890 1.860 1.880 200,000 374,480 1.8724 0.757 0.757 0.765 0.753 0.761 494,314 0.7576 0.00%
2017-10-27 0 1.870 1.870 1.890 1.870 1.900 412,962 777,390 1.8825 0.757 0.757 0.765 0.757 0.769 1,020,665 0.7617 -0.53%
2017-10-26 0 1.880 1.880 1.890 1.870 1.910 771,000 1,458,540 1.8918 0.761 0.761 0.765 0.757 0.773 1,905,582 0.7654 -2.08%
2017-10-25 0 1.920 1.920 1.930 1.920 1.940 50,260 96,911 1.9282 0.777 0.777 0.781 0.777 0.785 124,221 0.7801 0.00%
2017-10-24 0 1.920 1.920 1.940 1.900 1.950 384,080 739,199 1.9246 0.777 0.777 0.785 0.769 0.789 949,281 0.7787 -1.03%
2017-10-23 0 1.940 1.930 1.940 1.920 1.940 246,650 476,592 1.9323 0.785 0.781 0.785 0.777 0.785 609,613 0.7818 -0.51%
2017-10-20 0 1.950 1.950 1.970 1.940 1.960 376,000 733,970 1.9520 0.789 0.789 0.797 0.785 0.793 929,311 0.7898 0.00%
2017-10-19 0 1.950 1.950 1.960 1.950 1.970 135,480 264,382 1.9514 0.789 0.789 0.793 0.789 0.797 334,849 0.7896 0.52%
2017-10-18 0 1.940 1.940 1.950 1.940 1.980 1,845,000 3,602,170 1.9524 0.785 0.785 0.789 0.785 0.801 4,560,051 0.7899 -2.02%
2017-10-17 0 1.980 1.970 1.990 1.980 2.000 97,170 192,677 1.9829 0.801 0.797 0.805 0.801 0.809 240,163 0.8023 -1.00%
2017-10-16 0 2.000 2.000 2.020 1.990 2.030 168,080 335,042 1.9933 0.809 0.809 0.817 0.805 0.821 415,422 0.8065 -0.50%
2017-10-13 0 2.010 1.990 2.020 1.990 2.020 1,007,000 2,024,030 2.0100 0.813 0.805 0.817 0.805 0.817 2,488,873 0.8132 0.50%
2017-10-12 0 2.000 2.000 2.010 1.970 2.020 281,300 558,888 1.9868 0.809 0.809 0.813 0.797 0.817 695,253 0.8039 0.50%
2017-10-11 0 1.990 1.990 2.000 1.990 2.030 1,002,312 2,006,631 2.0020 0.805 0.805 0.809 0.805 0.821 2,477,286 0.8100 -1.97%
2017-10-10 0 2.030 2.020 2.030 2.020 2.040 8,882,430 18,029,135 2.0298 0.821 0.817 0.821 0.817 0.825 21,953,566 0.8212 -1.46%
2017-10-09 0 2.060 2.050 2.060 2.030 2.070 604,780 1,243,517 2.0561 0.833 0.829 0.833 0.821 0.838 1,494,757 0.8319 0.49%
2017-10-06 0 2.050 2.050 2.060 2.040 2.070 2,100,193 4,305,356 2.0500 0.829 0.829 0.833 0.825 0.838 5,190,778 0.8294 0.00%
2017-10-04 0 2.050 2.050 2.060 2.030 2.060 292,000 597,710 2.0470 0.829 0.829 0.833 0.821 0.833 721,699 0.8282 0.00%
2017-10-03 0 2.050 2.050 2.060 2.050 2.070 219,567 451,495 2.0563 0.829 0.829 0.833 0.829 0.838 542,676 0.8320 -0.97%
2017-09-29 0 2.070 2.060 2.070 2.000 2.080 1,185,924 2,423,665 2.0437 0.838 0.833 0.838 0.809 0.842 2,931,097 0.8269 0.98%
2017-09-28 0 2.050 2.050 2.060 2.010 2.160 35,240,575 70,702,476 2.0063 0.829 0.829 0.833 0.813 0.874 87,099,622 0.8117 3.02%
2017-09-27 0 1.990 1.980 1.990 1.980 2.000 145,110 288,224 1.9862 0.805 0.801 0.805 0.801 0.809 358,650 0.8036 0.00%
2017-09-26 0 1.990 1.990 2.000 1.970 2.000 426,574 847,842 1.9876 0.805 0.805 0.809 0.797 0.809 1,054,308 0.8042 1.02%
2017-09-25 0 1.970 1.970 1.980 1.970 2.000 1,310,000 2,598,820 1.9838 0.797 0.797 0.801 0.797 0.809 3,237,759 0.8027 -1.01%
2017-09-22 0 1.990 1.990 2.020 1.970 2.030 293,130 586,503 2.0008 0.805 0.805 0.817 0.797 0.821 724,492 0.8095 -0.50%
2017-09-21 0 2.000 1.990 2.010 1.980 2.030 264,002 531,137 2.0119 0.809 0.805 0.813 0.801 0.821 652,500 0.8140 0.50%
2017-09-20 0 1.990 1.980 2.000 1.960 2.050 1,661,046 3,322,433 2.0002 0.805 0.801 0.809 0.793 0.829 4,105,395 0.8093 2.05%
2017-09-19 0 1.950 1.950 1.960 1.940 1.970 1,170,096 2,296,910 1.9630 0.789 0.789 0.793 0.785 0.797 2,891,977 0.7942 0.00%
2017-09-18 0 1.950 1.940 1.950 1.940 1.980 783,835 1,527,215 1.9484 0.789 0.785 0.789 0.785 0.801 1,937,305 0.7883 0.52%
2017-09-15 0 1.940 1.940 1.980 1.940 1.980 171,908 336,432 1.9570 0.785 0.785 0.801 0.785 0.801 424,883 0.7918 -2.02%
2017-09-14 0 1.980 1.970 1.980 1.930 1.990 319,000 624,830 1.9587 0.801 0.797 0.801 0.781 0.805 788,431 0.7925 0.51%
2017-09-13 0 1.970 1.960 1.980 1.940 1.990 2,951,930 5,756,220 1.9500 0.797 0.793 0.801 0.785 0.805 7,295,908 0.7890 0.51%
2017-09-12 0 1.960 1.960 1.970 1.950 1.990 278,000 546,410 1.9655 0.793 0.793 0.797 0.789 0.805 687,097 0.7952 -1.51%
2017-09-11 0 1.990 1.970 1.990 1.950 2.000 276,130 544,979 1.9736 0.805 0.797 0.805 0.789 0.809 682,475 0.7985 0.51%
2017-09-08 0 1.980 1.980 2.000 1.980 2.000 207,200 411,488 1.9859 0.801 0.801 0.809 0.801 0.809 512,110 0.8035 0.51%
2017-09-07 0 1.970 1.970 1.980 1.950 1.990 441,780 871,215 1.9721 0.797 0.797 0.801 0.789 0.805 1,091,891 0.7979 -1.01%
2017-09-06 0 1.990 1.980 1.990 1.960 2.030 438,600 868,068 1.9792 0.805 0.801 0.805 0.793 0.821 1,084,032 0.8008 -1.97%
2017-09-05 0 2.030 1.990 2.030 1.900 2.060 596,595 1,186,444 1.9887 0.821 0.805 0.821 0.769 0.833 1,474,528 0.8046 -0.00%
2017-09-04 0 2.280 2.270 2.290 2.220 2.300 1,350,659 3,065,040 2.2693 0.821 0.818 0.825 0.800 0.829 3,749,366 0.8175 1.33%
2017-09-01 0 2.250 2.240 2.250 2.240 2.270 1,409,074 3,167,512 2.2479 0.811 0.807 0.811 0.807 0.818 3,911,523 0.8098 0.00%
2017-08-31 0 2.250 2.250 2.260 2.240 2.270 604,260 1,360,576 2.2516 0.811 0.811 0.814 0.807 0.818 1,677,397 0.8111 0.45%
2017-08-30 0 2.240 2.240 2.250 2.200 2.260 339,000 758,070 2.2362 0.807 0.807 0.811 0.793 0.814 941,048 0.8056 1.36%
2017-08-29 0 2.210 2.200 2.210 2.170 2.230 689,624 1,520,936 2.2055 0.796 0.793 0.796 0.782 0.803 1,914,364 0.7945 0.00%
2017-08-28 0 2.210 2.200 2.210 2.200 2.240 606,225 1,343,059 2.2154 0.796 0.793 0.796 0.793 0.807 1,682,852 0.7981 -1.34%
2017-08-25 0 2.240 2.240 2.250 2.230 2.260 416,008 931,517 2.2392 0.807 0.807 0.811 0.803 0.814 1,154,819 0.8066 -0.44%
2017-08-24 0 2.250 2.250 2.260 2.240 2.310 487,356 1,099,471 2.2560 0.811 0.811 0.814 0.807 0.832 1,352,877 0.8127 -2.17%
2017-08-22 0 2.300 2.290 2.300 2.240 2.300 407,600 926,582 2.2733 0.829 0.825 0.829 0.807 0.829 1,131,478 0.8189 1.77%
2017-08-21 0 2.260 2.230 2.270 2.180 2.280 989,540 2,205,546 2.2289 0.814 0.803 0.818 0.785 0.821 2,746,916 0.8029 4.15%
2017-08-18 0 2.170 2.150 2.180 2.110 2.220 1,911,000 4,128,190 2.1602 0.782 0.775 0.785 0.760 0.800 5,304,846 0.7782 5.85%
2017-08-17 0 2.050 2.020 2.050 2.000 2.070 145,000 294,790 2.0330 0.738 0.728 0.738 0.720 0.746 402,513 0.7324 0.00%
2017-08-16 0 2.050 2.040 2.050 2.010 2.060 217,990 442,888 2.0317 0.738 0.735 0.738 0.724 0.742 605,130 0.7319 0.49%
2017-08-15 0 2.040 2.020 2.040 2.020 2.060 250,000 509,280 2.0371 0.735 0.728 0.735 0.728 0.742 693,988 0.7338 -0.49%
2017-08-14 0 2.050 2.020 2.050 1.980 2.050 318,820 641,165 2.0111 0.738 0.728 0.738 0.713 0.738 885,029 0.7245 2.50%
2017-08-11 0 2.000 1.970 2.000 1.950 2.090 162,300 322,179 1.9851 0.720 0.710 0.720 0.702 0.753 450,537 0.7151 -0.99%
2017-08-10 0 2.020 1.980 2.020 2.000 2.060 60,780 122,016 2.0075 0.728 0.713 0.728 0.720 0.742 168,722 0.7232 -1.94%
2017-08-09 0 2.060 1.990 2.060 1.990 2.060 89,520 179,354 2.0035 0.742 0.717 0.742 0.717 0.742 248,503 0.7217 0.00%
2017-08-08 0 2.060 2.000 2.060 1.990 2.070 91,362 185,981 2.0356 0.742 0.720 0.742 0.717 0.746 253,617 0.7333 1.48%
2017-08-07 0 2.030 2.000 2.030 1.980 2.070 1,956,200 3,966,810 2.0278 0.731 0.720 0.731 0.713 0.746 5,430,319 0.7305 -0.49%
2017-08-04 0 2.040 2.000 2.050 1.970 2.040 144,000 287,540 1.9968 0.735 0.720 0.738 0.710 0.735 399,737 0.7193 2.00%
2017-08-03 0 2.000 1.990 2.000 1.960 2.030 285,476 569,927 1.9964 0.720 0.717 0.720 0.706 0.731 792,468 0.7192 -1.48%
2017-08-02 0 2.030 2.000 2.030 2.000 2.100 1,007,040 2,045,342 2.0310 0.731 0.720 0.731 0.720 0.756 2,795,496 0.7317 -2.87%
2017-08-01 0 2.090 2.040 2.090 2.000 2.090 445,000 904,060 2.0316 0.753 0.735 0.753 0.720 0.753 1,235,299 0.7319 0.00%
2017-07-31 0 2.090 2.090 2.100 2.070 2.120 41,312 86,752 2.0999 0.753 0.753 0.756 0.746 0.764 114,680 0.7565 0.00%
2017-07-28 0 2.090 2.060 2.090 2.050 2.090 205,000 421,920 2.0581 0.753 0.742 0.753 0.738 0.753 569,070 0.7414 -1.42%
2017-07-27 0 2.120 2.070 2.120 2.050 2.120 344,230 715,219 2.0777 0.764 0.746 0.764 0.738 0.764 955,566 0.7485 1.44%
2017-07-26 0 2.090 2.080 2.090 2.080 2.160 293,150 616,232 2.1021 0.753 0.749 0.753 0.749 0.778 813,771 0.7573 -2.34%
2017-07-25 0 2.140 2.130 2.140 2.100 2.170 214,425 458,578 2.1386 0.771 0.767 0.771 0.756 0.782 595,234 0.7704 -0.93%
2017-07-24 0 2.160 2.130 2.160 2.120 2.160 79,060 168,579 2.1323 0.778 0.767 0.778 0.764 0.778 219,467 0.7681 -0.46%
2017-07-21 0 2.170 2.150 2.170 2.150 2.170 27,290 58,689 2.1506 0.782 0.775 0.782 0.775 0.782 75,756 0.7747 0.00%
2017-07-20 0 2.170 2.140 2.170 2.140 2.170 50,950 109,605 2.1512 0.782 0.771 0.782 0.771 0.782 141,435 0.7750 0.00%
2017-07-19 0 2.170 2.150 2.170 2.120 2.180 499,040 1,073,256 2.1506 0.782 0.775 0.782 0.764 0.785 1,385,312 0.7747 -0.91%
2017-07-18 0 2.190 2.160 2.190 2.120 2.190 215,072 462,899 2.1523 0.789 0.778 0.789 0.764 0.789 597,030 0.7753 2.34%
2017-07-17 0 2.140 2.110 2.140 2.090 2.140 96,105 203,646 2.1190 0.771 0.760 0.771 0.753 0.771 266,783 0.7633 0.94%
2017-07-14 0 2.120 2.100 2.120 2.060 2.130 443,361 931,214 2.1004 0.764 0.756 0.764 0.742 0.767 1,230,749 0.7566 1.44%
2017-07-13 0 2.090 2.080 2.090 2.060 2.110 261,780 545,479 2.0837 0.753 0.749 0.753 0.742 0.760 726,689 0.7506 -0.48%
2017-07-12 0 2.100 2.070 2.100 2.050 2.100 115,000 237,020 2.0610 0.756 0.746 0.756 0.738 0.756 319,235 0.7425 0.00%
2017-07-11 0 2.100 2.080 2.100 2.070 2.120 63,244 131,588 2.0806 0.756 0.749 0.756 0.746 0.764 175,562 0.7495 0.96%
2017-07-10 0 2.080 2.080 2.100 2.070 2.130 689,772 1,455,962 2.1108 0.749 0.749 0.756 0.746 0.767 1,914,775 0.7604 -0.48%
2017-07-07 0 2.090 2.070 2.090 2.060 2.090 273,642 565,066 2.0650 0.753 0.746 0.753 0.742 0.753 759,617 0.7439 0.97%
2017-07-06 0 2.070 2.070 2.090 2.060 2.090 45,286 93,600 2.0669 0.746 0.746 0.753 0.742 0.753 125,712 0.7446 0.00%
2017-07-05 0 2.070 2.060 2.080 - - 390 780 2.0000 0.746 0.742 0.749 - - 1,083 0.7205 0.00%
2017-07-04 0 2.070 2.050 2.070 2.060 2.080 469,533 972,371 2.0709 0.746 0.738 0.746 0.742 0.749 1,303,401 0.7460 -0.48%
2017-07-03 0 2.080 2.070 2.090 2.060 2.090 419,650 871,156 2.0759 0.749 0.746 0.753 0.742 0.753 1,164,929 0.7478 0.97%
2017-06-30 0 2.060 2.050 2.100 2.030 2.100 187,130 388,053 2.0737 0.742 0.738 0.756 0.731 0.756 519,464 0.7470 -1.44%
2017-06-29 0 2.090 2.060 2.090 2.050 2.100 289,419 602,545 2.0819 0.753 0.742 0.753 0.738 0.756 803,414 0.7500 -0.48%
2017-06-28 0 2.100 2.070 2.100 2.110 2.110 1,004 2,118 2.1096 0.756 0.746 0.756 0.760 0.760 2,787 0.7599 -0.47%
2017-06-27 0 2.110 2.090 2.110 2.070 2.140 106,165 221,492 2.0863 0.760 0.753 0.760 0.746 0.771 294,709 0.7516 0.96%
2017-06-26 0 2.090 2.090 2.120 2.090 2.120 113,152 238,389 2.1068 0.753 0.753 0.764 0.753 0.764 314,105 0.7589 -0.95%
2017-06-23 0 2.110 2.100 2.110 2.060 2.140 150,065 311,901 2.0784 0.760 0.756 0.760 0.742 0.771 416,573 0.7487 0.00%
2017-06-22 0 2.110 2.090 2.110 2.060 2.140 418,230 876,417 2.0955 0.760 0.753 0.760 0.742 0.771 1,160,987 0.7549 0.48%
2017-06-21 0 2.100 2.090 2.100 2.090 2.190 699,834 1,477,784 2.1116 0.756 0.753 0.756 0.753 0.789 1,942,706 0.7607 -4.11%
2017-06-20 0 2.190 2.110 2.190 2.100 2.190 667,840 1,410,039 2.1113 0.789 0.760 0.789 0.756 0.789 1,853,892 0.7606 4.29%
2017-06-19 0 2.100 2.100 2.120 2.080 2.120 266,689 558,077 2.0926 0.756 0.756 0.764 0.749 0.764 740,316 0.7538 0.48%
2017-06-16 0 2.090 2.080 2.090 2.050 2.190 359,269 750,724 2.0896 0.753 0.749 0.753 0.738 0.789 997,314 0.7527 0.48%
2017-06-15 0 2.080 2.080 2.110 2.080 2.110 284,430 594,417 2.0899 0.749 0.749 0.760 0.749 0.760 789,564 0.7528 -1.89%
2017-06-14 0 2.120 2.100 2.120 2.110 2.130 111,200 235,776 2.1203 0.764 0.756 0.764 0.760 0.767 308,686 0.7638 -1.85%
2017-06-13 0 2.160 2.130 2.160 2.110 2.160 460,000 980,530 2.1316 0.778 0.767 0.778 0.760 0.778 1,276,938 0.7679 0.47%
2017-06-12 0 2.150 2.150 2.200 2.150 2.200 157,044 339,977 2.1649 0.775 0.775 0.793 0.775 0.793 435,947 0.7799 -3.15%
2017-06-09 0 2.220 2.190 2.220 2.160 2.220 9,120,446 19,792,428 2.1701 0.800 0.789 0.800 0.778 0.800 25,317,928 0.7818 2.30%
2017-06-08 0 2.170 2.170 2.190 2.160 2.200 266,608 579,416 2.1733 0.782 0.782 0.789 0.778 0.793 740,091 0.7829 -1.36%
2017-06-07 0 2.200 2.200 2.220 2.180 2.250 568,377 1,262,573 2.2214 0.793 0.793 0.800 0.785 0.811 1,577,788 0.8002 0.00%
2017-06-06 0 2.200 2.200 2.210 2.180 2.220 130,800 287,351 2.1969 0.793 0.793 0.796 0.785 0.800 363,095 0.7914 -0.90%
2017-06-05 0 2.220 2.180 2.220 2.130 2.260 563,290 1,235,110 2.1927 0.800 0.785 0.800 0.767 0.814 1,563,667 0.7899 0.00%
2017-06-02 0 2.220 2.220 2.230 2.150 2.250 711,500 1,575,083 2.2137 0.800 0.800 0.803 0.775 0.811 1,975,090 0.7975 3.26%
2017-06-01 0 2.150 2.150 2.160 2.150 2.190 137,520 298,104 2.1677 0.775 0.775 0.778 0.775 0.789 381,749 0.7809 -0.92%
2017-05-31 0 2.170 2.170 2.190 2.150 2.190 249,031 542,284 2.1776 0.782 0.782 0.789 0.775 0.789 691,298 0.7844 0.93%
2017-05-29 0 2.150 2.140 2.160 2.130 2.180 1,100,403 2,365,625 2.1498 0.775 0.771 0.778 0.767 0.785 3,054,667 0.7744 0.00%
2017-05-26 0 2.150 2.120 2.150 2.120 2.170 91,513 195,552 2.1369 0.775 0.764 0.775 0.764 0.782 254,036 0.7698 1.42%
2017-05-25 0 2.120 2.120 2.160 2.050 2.170 2,131,704 4,554,117 2.1364 0.764 0.764 0.778 0.738 0.782 5,917,510 0.7696 2.91%
2017-05-24 0 2.060 2.050 2.060 2.030 2.080 702,930 1,444,658 2.0552 0.742 0.738 0.742 0.731 0.749 1,951,301 0.7404 0.49%
2017-05-23 0 2.050 2.040 2.050 2.040 2.110 711,860 1,468,565 2.0630 0.738 0.735 0.738 0.735 0.760 1,976,090 0.7432 -0.97%
2017-05-22 0 2.070 2.070 2.080 2.070 2.130 1,405,933 2,948,387 2.0971 0.746 0.746 0.749 0.746 0.767 3,902,804 0.7555 -2.82%
2017-05-19 0 2.130 2.130 2.150 2.120 2.230 1,713,836 3,683,579 2.1493 0.767 0.767 0.775 0.764 0.803 4,757,528 0.7743 -3.18%
2017-05-18 0 2.200 2.200 2.230 2.150 2.680 57,572,246 142,402,139 2.4735 0.793 0.793 0.803 0.775 0.965 159,817,842 0.8910 -11.65%
2017-05-17 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2016-12-22 0 2.740 2.720 2.750 2.710 2.750 280,000 764,180 2.7292 0.897 0.890 0.900 0.887 0.900 855,306 0.8935 -0.36%
2016-12-21 0 2.750 2.730 2.750 2.700 2.750 1,685,100 4,612,436 2.7372 0.900 0.894 0.900 0.884 0.900 5,147,413 0.8961 0.73%
2016-12-20 0 2.730 2.730 2.740 2.730 2.740 685,100 1,871,040 2.7310 0.894 0.894 0.897 0.894 0.897 2,092,750 0.8941 0.00%
2016-12-19 0 2.730 2.730 2.740 2.730 2.750 665,400 1,824,750 2.7423 0.894 0.894 0.897 0.894 0.900 2,032,573 0.8978 -0.73%
2016-12-16 0 2.750 2.750 2.760 2.750 2.760 866,600 2,383,972 2.7509 0.900 0.900 0.904 0.900 0.904 2,647,171 0.9006 -0.36%
2016-12-15 0 2.760 2.760 2.770 2.750 2.770 1,098,000 3,036,650 2.7656 0.904 0.904 0.907 0.900 0.907 3,354,020 0.9054 -0.72%
2016-12-14 0 2.780 2.770 2.790 2.770 2.790 311,400 863,974 2.7745 0.910 0.907 0.913 0.907 0.913 951,222 0.9083 0.36%
2016-12-13 0 2.770 2.760 2.770 2.750 2.770 1,065,000 2,943,790 2.7641 0.907 0.904 0.907 0.900 0.907 3,253,216 0.9049 0.36%
2016-12-12 0 2.760 2.760 2.770 2.750 2.800 754,000 2,083,300 2.7630 0.904 0.904 0.907 0.900 0.917 2,303,216 0.9045 -0.72%
2016-12-09 0 2.780 2.780 2.790 2.750 2.900 17,971,050 49,987,917 2.7816 0.910 0.910 0.913 0.900 0.949 54,895,502 0.9106 1.83%
2016-12-08 0 2.730 2.730 2.740 2.720 2.730 3,420,000 9,309,600 2.7221 0.894 0.894 0.897 0.890 0.894 10,446,948 0.8911 0.00%
2016-12-07 0 2.730 2.720 2.730 2.720 2.750 1,568,200 4,272,464 2.7244 0.894 0.890 0.894 0.890 0.900 4,790,323 0.8919 0.37%
2016-12-06 0 2.720 2.720 2.740 2.710 2.730 1,921,000 5,229,490 2.7223 0.890 0.890 0.897 0.887 0.894 5,868,008 0.8912 -0.37%
2016-12-05 0 2.730 2.720 2.730 2.720 2.730 2,285,274 6,235,112 2.7284 0.894 0.890 0.894 0.890 0.894 6,980,742 0.8932 0.37%
2016-12-02 0 2.720 2.720 2.730 2.720 2.730 3,923,000 10,671,790 2.7203 0.890 0.890 0.894 0.890 0.894 11,983,443 0.8905 0.00%
2016-12-01 0 2.720 2.720 2.730 2.720 2.730 893,596 2,431,297 2.7208 0.890 0.890 0.894 0.890 0.894 2,729,635 0.8907 -0.37%
2016-11-30 0 2.730 2.720 2.730 2.720 2.730 148,000 403,190 2.7243 0.894 0.890 0.894 0.890 0.894 452,090 0.8918 0.00%
2016-11-29 0 2.730 2.720 2.730 2.720 2.740 592,500 1,612,255 2.7211 0.894 0.890 0.894 0.890 0.897 1,809,888 0.8908 0.00%
2016-11-28 0 2.730 2.720 2.730 2.720 2.740 874,000 2,383,460 2.7271 0.894 0.890 0.894 0.890 0.897 2,669,775 0.8928 0.37%
2016-11-25 0 2.720 2.720 2.730 2.720 2.730 1,721,000 4,693,260 2.7271 0.890 0.890 0.894 0.890 0.894 5,257,075 0.8928 -0.37%
2016-11-24 0 2.730 2.720 2.730 2.720 2.730 223,000 607,430 2.7239 0.894 0.890 0.894 0.890 0.894 681,190 0.8917 0.37%
2016-11-23 0 2.720 2.720 2.730 2.720 2.720 565,000 1,536,800 2.7200 0.890 0.890 0.894 0.890 0.890 1,725,885 0.8904 0.00%
2016-11-22 0 2.720 2.720 2.730 2.720 2.720 1,876,800 5,104,880 2.7200 0.890 0.890 0.894 0.890 0.890 5,732,992 0.8904 -0.37%
2016-11-21 0 2.730 2.720 2.730 2.720 2.730 2,911,000 7,922,340 2.7215 0.894 0.890 0.894 0.890 0.894 8,892,124 0.8909 0.37%
2016-11-18 0 2.720 2.720 2.730 2.710 2.730 11,665,500 31,733,950 2.7203 0.890 0.890 0.894 0.887 0.894 35,634,171 0.8905 0.37%
2016-11-17 0 2.710 2.710 2.720 2.710 2.730 2,265,000 6,168,100 2.7232 0.887 0.887 0.890 0.887 0.894 6,918,812 0.8915 0.00%
2016-11-16 0 2.710 2.710 2.720 2.700 2.720 1,989,000 5,403,840 2.7169 0.887 0.887 0.890 0.884 0.890 6,075,725 0.8894 0.37%
2016-11-15 0 2.700 2.700 2.710 2.700 2.710 520,164 1,405,826 2.7027 0.884 0.884 0.887 0.884 0.887 1,588,926 0.8848 -0.37%
2016-11-14 0 2.710 2.700 2.710 2.690 2.710 2,806,000 7,576,710 2.7002 0.887 0.884 0.887 0.881 0.887 8,571,384 0.8840 0.74%
2016-11-11 0 2.690 2.690 2.700 2.690 2.720 2,785,900 7,522,256 2.7001 0.881 0.881 0.884 0.881 0.890 8,509,986 0.8839 -0.37%
2016-11-10 0 2.700 2.700 2.710 2.700 2.710 399,000 1,077,470 2.7004 0.884 0.884 0.887 0.884 0.887 1,218,811 0.8840 0.37%
2016-11-09 0 2.690 2.690 2.710 2.690 2.720 5,832,000 15,779,620 2.7057 0.881 0.881 0.887 0.881 0.890 17,814,795 0.8858 -0.74%
2016-11-08 0 2.710 2.710 2.720 2.710 2.710 890,000 2,411,900 2.7100 0.887 0.887 0.890 0.887 0.887 2,718,650 0.8872 0.00%
2016-11-07 0 2.710 2.710 2.720 2.710 2.720 5,178,000 14,033,630 2.7102 0.887 0.887 0.890 0.887 0.890 15,817,045 0.8872 0.00%
2016-11-04 0 2.710 2.710 2.720 2.710 2.720 805,000 2,183,800 2.7128 0.887 0.887 0.890 0.887 0.890 2,459,004 0.8881 0.00%
2016-11-03 0 2.710 2.710 2.730 2.710 2.720 275,000 746,170 2.7133 0.887 0.887 0.894 0.887 0.890 840,032 0.8883 0.00%
2016-11-02 0 2.710 2.710 2.720 2.710 2.720 1,239,964 3,361,072 2.7106 0.887 0.887 0.890 0.887 0.890 3,787,672 0.8874 -0.37%
2016-11-01 0 2.720 2.710 2.730 2.710 2.730 3,504,000 9,531,380 2.7201 0.890 0.887 0.894 0.887 0.894 10,703,539 0.8905 0.00%
2016-10-31 0 2.720 2.720 2.730 2.710 2.720 311,000 846,120 2.7206 0.890 0.890 0.894 0.887 0.890 950,000 0.8907 -0.37%
2016-10-28 0 2.730 2.720 2.730 2.720 2.730 1,356,600 3,691,014 2.7208 0.894 0.890 0.894 0.890 0.894 4,143,956 0.8907 0.37%
2016-10-27 0 2.720 2.720 2.730 2.720 2.720 1,534,900 4,175,292 2.7202 0.890 0.890 0.894 0.890 0.890 4,688,602 0.8905 0.37%
2016-10-26 0 2.710 2.710 2.720 2.700 2.730 5,781,100 15,688,318 2.7137 0.887 0.887 0.890 0.884 0.894 17,659,312 0.8884 0.00%
2016-10-25 0 2.710 2.700 2.710 2.700 2.720 759,500 2,056,445 2.7076 0.887 0.884 0.887 0.884 0.890 2,320,017 0.8864 0.00%
2016-10-24 0 2.710 2.700 2.710 2.700 2.710 1,996,000 5,390,470 2.7006 0.887 0.884 0.887 0.884 0.887 6,097,107 0.8841 0.37%
2016-10-20 0 2.700 2.700 2.710 2.700 2.710 887,000 2,396,210 2.7015 0.884 0.884 0.887 0.884 0.887 2,709,486 0.8844 0.00%
2016-10-19 0 2.700 2.700 2.710 2.700 2.710 559,070 1,511,412 2.7034 0.884 0.884 0.887 0.884 0.887 1,707,770 0.8850 -0.37%
2016-10-18 0 2.710 2.700 2.710 2.690 2.710 2,431,000 6,564,650 2.7004 0.887 0.884 0.887 0.881 0.887 7,425,886 0.8840 0.74%
2016-10-17 0 2.690 2.690 2.700 2.690 2.710 708,000 1,912,210 2.7009 0.881 0.881 0.884 0.881 0.887 2,162,701 0.8842 -0.74%
2016-10-14 0 2.710 2.710 2.720 2.700 2.720 3,075,000 8,314,480 2.7039 0.887 0.887 0.890 0.884 0.890 9,393,089 0.8852 0.00%
2016-10-13 0 2.710 2.690 2.710 2.680 2.720 3,919,000 10,595,600 2.7036 0.887 0.881 0.887 0.877 0.890 11,971,224 0.8851 0.74%
2016-10-12 0 2.690 2.690 2.700 2.680 2.690 2,975,000 8,000,268 2.6892 0.881 0.881 0.884 0.877 0.881 9,087,622 0.8803 0.00%
2016-10-11 0 2.690 2.690 2.700 2.690 2.720 1,149,000 3,101,470 2.6993 0.881 0.881 0.884 0.881 0.890 3,509,808 0.8837 0.00%
2016-10-07 0 2.690 2.690 2.700 2.690 2.700 569,000 1,531,010 2.6907 0.881 0.881 0.884 0.881 0.884 1,738,103 0.8809 -0.37%
2016-10-06 0 2.700 2.690 2.710 2.690 2.710 749,000 2,023,720 2.7019 0.884 0.881 0.887 0.881 0.887 2,287,943 0.8845 0.00%
2016-10-05 0 2.700 2.700 2.710 2.690 2.730 2,146,000 5,804,750 2.7049 0.884 0.884 0.887 0.881 0.894 6,555,307 0.8855 -0.37%
2016-10-04 0 2.710 2.710 2.720 2.670 2.760 8,827,000 23,862,370 2.7033 0.887 0.887 0.890 0.874 0.904 26,963,510 0.8850 0.74%
2016-10-03 0 2.690 2.680 2.690 2.670 2.700 1,865,600 4,999,088 2.6796 0.881 0.877 0.881 0.874 0.884 5,698,779 0.8772 0.75%
2016-09-30 0 2.670 2.670 2.690 2.670 2.700 4,375,000 11,725,620 2.6801 0.874 0.874 0.881 0.874 0.884 13,364,151 0.8774 -0.74%
2016-09-29 0 2.690 2.690 2.700 2.680 2.700 2,976,000 8,006,020 2.6902 0.881 0.881 0.884 0.877 0.884 9,090,677 0.8807 0.00%
2016-09-28 0 2.690 2.670 2.690 2.660 2.690 3,076,600 8,227,804 2.6743 0.881 0.874 0.881 0.871 0.881 9,397,976 0.8755 1.13%
2016-09-27 0 2.660 2.660 2.680 2.660 2.690 10,126,156 27,012,858 2.6676 0.871 0.871 0.877 0.871 0.881 30,931,994 0.8733 -0.75%
2016-09-26 0 2.680 2.670 2.680 2.650 2.690 21,221,100 56,505,189 2.6627 0.877 0.874 0.877 0.868 0.881 64,823,309 0.8717 0.75%
2016-09-23 0 2.660 2.650 2.660 2.620 2.680 50,653,314 134,550,147 2.6563 0.871 0.868 0.871 0.858 0.877 154,728,805 0.8696 11.30%
2016-09-22 1 - - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2016-09-19 0 2.390 2.390 2.400 2.260 2.400 10,101,000 23,774,300 2.3537 0.782 0.782 0.786 0.740 0.786 30,855,151 0.7705 4.82%
2016-09-15 0 2.280 2.270 2.280 2.130 2.280 13,544,200 30,094,072 2.2219 0.746 0.743 0.746 0.697 0.746 41,372,967 0.7274 8.06%
2016-09-14 0 2.110 2.110 2.120 1.980 2.180 8,328,000 17,578,320 2.1107 0.691 0.691 0.694 0.648 0.714 25,439,234 0.6910 4.98%
2016-09-13 0 2.010 1.980 2.010 1.960 2.020 2,743,000 5,457,990 1.9898 0.658 0.648 0.658 0.642 0.661 8,378,941 0.6514 1.01%
2016-09-12 0 1.990 1.990 2.000 1.960 2.030 2,484,000 4,949,890 1.9927 0.651 0.651 0.655 0.642 0.665 7,587,783 0.6523 -2.45%
2016-09-09 0 2.040 2.040 2.050 2.020 2.080 2,389,400 4,877,422 2.0413 0.668 0.668 0.671 0.661 0.681 7,298,812 0.6682 -2.86%
2016-09-08 0 2.100 2.090 2.100 2.030 2.110 4,612,000 9,634,220 2.0889 0.687 0.684 0.687 0.665 0.691 14,088,106 0.6839 0.96%
2016-09-07 0 2.080 2.070 2.080 1.970 2.140 21,265,000 44,036,030 2.0708 0.681 0.678 0.681 0.645 0.701 64,957,409 0.6779 1.46%
2016-09-06 0 2.050 2.060 2.070 1.750 2.070 18,521,510 36,485,189 1.9699 0.671 0.674 0.678 0.573 0.678 56,576,972 0.6449 15.82%
2016-09-05 0 1.770 1.770 1.780 1.730 1.800 1,968,000 3,481,950 1.7693 0.579 0.579 0.583 0.566 0.589 6,011,577 0.5792 2.91%
2016-09-02 0 1.720 1.720 1.730 1.720 1.730 603,000 1,038,850 1.7228 0.563 0.563 0.566 0.563 0.566 1,841,962 0.5640 -1.15%
2016-09-01 0 1.740 1.740 1.750 1.730 1.770 979,000 1,708,290 1.7449 0.570 0.570 0.573 0.566 0.579 2,990,515 0.5712 -1.14%
2016-08-31 0 1.760 1.760 1.770 1.750 1.800 1,709,000 3,032,460 1.7744 0.576 0.576 0.579 0.573 0.589 5,220,419 0.5809 -2.22%
2016-08-30 0 1.800 1.790 1.800 1.790 1.830 1,401,000 2,530,000 1.8059 0.589 0.586 0.589 0.586 0.599 4,279,583 0.5912 -1.64%
2016-08-29 0 1.830 1.820 1.830 1.800 1.840 1,761,000 3,215,020 1.8257 0.599 0.596 0.599 0.589 0.602 5,379,262 0.5977 1.10%
2016-08-26 0 1.810 1.800 1.810 1.760 1.850 2,232,000 4,058,820 1.8185 0.593 0.589 0.593 0.576 0.606 6,818,008 0.5953 2.26%
2016-08-25 0 1.770 1.760 1.780 1.660 1.800 4,832,000 8,412,580 1.7410 0.579 0.576 0.583 0.543 0.589 14,760,132 0.5700 4.73%
2016-08-24 0 1.690 1.670 1.690 1.580 1.690 4,037,000 6,668,800 1.6519 0.553 0.547 0.553 0.517 0.553 12,331,675 0.5408 1.20%
2016-08-23 0 1.670 1.660 1.670 1.600 1.670 2,064,000 3,381,680 1.6384 0.547 0.543 0.547 0.524 0.547 6,304,824 0.5364 3.09%
2016-08-22 0 1.620 1.620 1.630 1.520 1.630 12,791,000 20,348,490 1.5908 0.530 0.530 0.534 0.498 0.534 39,072,195 0.5208 -8.47%
2016-08-19 0 1.770 1.760 1.780 1.730 1.870 6,695,000 11,798,850 1.7623 0.579 0.576 0.583 0.566 0.612 20,450,969 0.5769 -5.35%
2016-08-18 0 1.870 1.850 1.870 1.830 1.960 4,221,000 8,000,200 1.8953 0.612 0.606 0.612 0.599 0.642 12,893,733 0.6205 -4.10%
2016-08-17 0 1.950 1.940 1.950 1.930 1.950 1,078,000 2,092,030 1.9407 0.638 0.635 0.638 0.632 0.638 3,292,927 0.6353 0.52%
2016-08-16 0 1.940 1.940 1.950 1.930 1.950 691,000 1,339,740 1.9388 0.635 0.635 0.638 0.632 0.638 2,110,772 0.6347 0.00%
2016-08-15 0 1.940 1.940 1.970 1.930 1.980 1,393,000 2,721,250 1.9535 0.635 0.635 0.645 0.632 0.648 4,255,146 0.6395 0.52%
2016-08-12 0 1.930 1.930 1.940 1.920 1.940 447,000 861,730 1.9278 0.632 0.632 0.635 0.629 0.635 1,365,434 0.6311 -0.52%
2016-08-11 0 1.940 1.930 1.940 1.910 1.950 443,032 856,445 1.9331 0.635 0.632 0.635 0.625 0.638 1,353,313 0.6329 0.52%
2016-08-10 0 1.930 1.910 1.930 1.910 1.930 604,000 1,161,730 1.9234 0.632 0.625 0.632 0.625 0.632 1,845,016 0.6297 0.00%
2016-08-09 0 1.930 1.920 1.930 1.910 1.940 1,103,000 2,123,298 1.9250 0.632 0.629 0.632 0.625 0.635 3,369,293 0.6302 0.00%
2016-08-08 0 1.930 1.920 1.930 1.920 1.940 914,000 1,764,830 1.9309 0.632 0.629 0.632 0.629 0.635 2,791,962 0.6321 0.00%
2016-08-05 0 1.930 1.930 1.940 1.920 1.950 614,000 1,187,895 1.9347 0.632 0.632 0.635 0.629 0.638 1,875,563 0.6334 -0.52%
2016-08-04 0 1.940 1.920 1.940 1.920 1.950 560,000 1,083,850 1.9354 0.635 0.629 0.635 0.629 0.638 1,710,611 0.6336 1.57%
2016-08-03 0 1.910 1.910 1.930 1.910 1.940 734,000 1,415,830 1.9289 0.625 0.625 0.632 0.625 0.635 2,242,123 0.6315 -2.55%
2016-08-01 0 1.960 1.940 1.960 1.920 1.960 534,000 1,033,250 1.9349 0.642 0.635 0.642 0.629 0.642 1,631,190 0.6334 1.03%
2016-07-29 0 1.940 1.920 1.940 1.900 1.980 2,136,000 4,117,740 1.9278 0.635 0.629 0.635 0.622 0.648 6,524,760 0.6311 -0.51%
2016-07-28 0 1.950 1.940 1.960 1.940 1.970 538,000 1,046,268 1.9447 0.638 0.635 0.642 0.635 0.645 1,643,409 0.6366 -0.51%
2016-07-27 0 1.960 1.960 1.970 1.940 1.980 864,000 1,685,470 1.9508 0.642 0.642 0.645 0.635 0.648 2,639,229 0.6386 0.00%
2016-07-26 0 1.960 1.950 1.960 1.950 1.970 1,124,000 2,196,750 1.9544 0.642 0.638 0.642 0.638 0.645 3,433,441 0.6398 -1.01%
2016-07-25 0 1.980 1.970 1.980 1.960 2.000 1,262,000 2,490,130 1.9732 0.648 0.645 0.648 0.642 0.655 3,854,985 0.6460 0.51%
2016-07-22 0 1.970 1.960 1.980 1.970 1.990 460,010 908,875 1.9758 0.645 0.642 0.648 0.645 0.651 1,405,176 0.6468 -1.01%
2016-07-21 0 1.990 1.970 1.990 1.960 2.010 1,776,900 3,531,443 1.9874 0.651 0.645 0.651 0.642 0.658 5,427,831 0.6506 0.00%
2016-07-20 0 1.990 1.960 1.990 1.950 2.000 314,000 619,930 1.9743 0.651 0.642 0.651 0.638 0.655 959,164 0.6463 1.02%
2016-07-19 0 1.970 1.970 1.980 1.970 2.040 2,601,500 5,208,795 2.0022 0.645 0.645 0.648 0.645 0.668 7,946,706 0.6555 -0.51%
2016-07-18 0 1.980 1.970 1.980 1.940 1.990 1,321,000 2,594,690 1.9642 0.648 0.645 0.648 0.635 0.651 4,035,210 0.6430 3.13%
2016-07-15 0 1.920 1.910 1.920 1.900 1.970 2,273,000 4,386,830 1.9300 0.629 0.625 0.629 0.622 0.645 6,943,249 0.6318 -2.04%
2016-07-14 0 1.960 1.950 1.960 1.930 1.970 874,002 1,703,734 1.9493 0.642 0.638 0.642 0.632 0.645 2,669,782 0.6382 -0.51%
2016-07-13 0 1.970 1.960 1.970 1.930 1.990 1,402,000 2,754,050 1.9644 0.645 0.642 0.645 0.632 0.651 4,282,638 0.6431 2.07%
2016-07-12 0 1.930 1.930 1.940 1.930 1.960 1,873,000 3,632,360 1.9393 0.632 0.632 0.635 0.632 0.642 5,721,384 0.6349 -1.03%
2016-07-11 0 1.950 1.950 1.960 1.920 2.000 1,598,100 3,125,223 1.9556 0.638 0.638 0.642 0.629 0.655 4,881,657 0.6402 -1.02%
2016-07-08 0 1.970 1.960 1.970 1.920 2.090 9,186,000 18,209,860 1.9823 0.645 0.642 0.645 0.629 0.684 28,060,134 0.6490 -4.83%
2016-07-07 0 2.070 2.050 2.060 2.050 2.090 2,727,000 5,640,260 2.0683 0.678 0.671 0.674 0.671 0.684 8,330,066 0.6771 0.00%
2016-07-06 0 2.070 2.070 2.080 2.050 2.110 4,021,000 8,345,560 2.0755 0.678 0.678 0.681 0.671 0.691 12,282,800 0.6795 -0.48%
2016-07-05 0 2.080 2.070 2.080 1.950 2.120 15,531,000 31,980,750 2.0592 0.681 0.678 0.681 0.638 0.694 47,441,971 0.6741 3.48%
2016-07-04 0 2.010 2.000 2.020 1.950 2.070 12,683,000 25,410,610 2.0035 0.658 0.655 0.661 0.638 0.678 38,742,291 0.6559 -0.50%
2016-06-30 0 2.020 2.010 2.020 1.820 2.030 20,730,000 40,238,370 1.9411 0.661 0.658 0.661 0.596 0.665 63,323,164 0.6354 9.19%
2016-06-29 0 1.850 1.850 1.870 1.840 2.000 14,468,600 27,903,680 1.9286 0.606 0.606 0.612 0.602 0.655 44,196,697 0.6314 -4.15%
2016-06-28 0 1.930 1.930 1.940 1.620 2.100 32,208,000 61,589,290 1.9122 0.632 0.632 0.635 0.530 0.687 98,384,586 0.6260 30.41%
2016-06-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2016-06-23 0 1.480 1.470 1.500 1.460 1.510 2,346,000 3,484,620 1.4853 0.485 0.481 0.491 0.478 0.494 7,166,239 0.4863 -1.33%
2016-06-22 0 1.500 1.490 1.500 1.500 1.590 3,136,000 4,786,200 1.5262 0.491 0.488 0.491 0.491 0.521 9,579,423 0.4996 -3.85%
2016-06-21 0 1.560 1.550 1.560 1.520 1.610 1,432,000 2,238,600 1.5633 0.511 0.507 0.511 0.498 0.527 4,374,277 0.5118 -1.89%
2016-06-20 0 1.590 1.580 1.590 1.580 1.650 2,742,000 4,422,420 1.6128 0.521 0.517 0.521 0.517 0.540 8,375,886 0.5280 -3.64%
2016-06-17 0 1.650 1.630 1.650 1.620 1.660 2,335,000 3,849,910 1.6488 0.540 0.534 0.540 0.530 0.543 7,132,638 0.5398 2.48%
2016-06-16 0 1.610 1.610 1.630 1.590 1.680 6,033,400 9,851,462 1.6328 0.527 0.527 0.534 0.521 0.550 18,430,004 0.5345 0.62%
2016-06-15 0 1.600 1.590 1.600 1.490 1.620 3,230,000 4,998,510 1.5475 0.524 0.521 0.524 0.488 0.530 9,866,562 0.5066 6.67%
2016-06-14 0 1.500 1.490 1.500 1.470 1.540 1,312,000 1,993,400 1.5194 0.491 0.488 0.491 0.481 0.504 4,007,718 0.4974 0.67%
2016-06-13 0 1.490 1.470 1.490 1.460 1.500 1,781,000 2,623,490 1.4730 0.488 0.481 0.488 0.478 0.491 5,440,355 0.4822 -1.32%
2016-06-10 0 1.510 1.500 1.510 1.500 1.570 1,162,000 1,771,200 1.5243 0.494 0.491 0.494 0.491 0.514 3,549,518 0.4990 -4.43%
2016-06-08 0 1.580 1.580 1.590 1.580 1.600 1,897,000 3,002,300 1.5827 0.517 0.517 0.521 0.517 0.524 5,794,696 0.5181 -1.25%
2016-06-07 0 1.600 1.580 1.600 1.560 1.600 1,408,000 2,235,670 1.5878 0.524 0.517 0.524 0.511 0.524 4,300,966 0.5198 2.56%
2016-06-06 0 1.560 1.560 1.570 1.540 1.580 1,828,000 2,860,290 1.5647 0.511 0.511 0.514 0.504 0.517 5,583,924 0.5122 0.65%
2016-06-03 0 1.550 1.550 1.560 1.540 1.600 2,347,000 3,658,950 1.5590 0.507 0.507 0.511 0.504 0.524 7,169,294 0.5104 -3.13%
2016-06-02 0 1.750 1.740 1.750 1.680 1.760 9,291,000 16,003,160 1.7224 0.524 0.521 0.524 0.503 0.527 31,041,581 0.5155 3.55%
2016-06-01 0 1.690 1.680 1.690 1.660 1.730 3,535,000 5,957,850 1.6854 0.506 0.503 0.506 0.497 0.518 11,810,568 0.5045 -1.17%
2016-05-31 0 1.710 1.710 1.720 1.700 1.760 7,698,000 13,294,720 1.7270 0.512 0.512 0.515 0.509 0.527 25,719,308 0.5169 0.59%
2016-05-30 0 1.700 1.690 1.700 1.620 1.800 23,881,000 41,448,190 1.7356 0.509 0.506 0.509 0.485 0.539 79,787,321 0.5195 7.59%
2016-05-27 0 1.580 1.580 1.590 1.560 1.590 1,005,000 1,585,640 1.5778 0.473 0.473 0.476 0.467 0.476 3,357,743 0.4722 1.28%
2016-05-26 0 1.560 1.560 1.570 1.560 1.580 858,000 1,345,740 1.5685 0.467 0.467 0.470 0.467 0.473 2,866,610 0.4695 -1.27%
2016-05-25 0 1.580 1.570 1.580 1.560 1.600 2,340,000 3,694,750 1.5790 0.473 0.470 0.473 0.467 0.479 7,818,028 0.4726 1.94%
2016-05-24 0 1.550 1.540 1.550 1.550 1.560 1,418,000 2,203,930 1.5543 0.464 0.461 0.464 0.464 0.467 4,737,591 0.4652 0.65%
2016-05-23 0 1.540 1.540 1.550 1.530 1.550 708,000 1,093,570 1.5446 0.461 0.461 0.464 0.458 0.464 2,365,455 0.4623 0.65%
2016-05-20 0 1.530 1.530 1.540 1.510 1.550 684,000 1,049,150 1.5338 0.458 0.458 0.461 0.452 0.464 2,285,270 0.4591 0.66%
2016-05-19 0 1.520 1.520 1.530 1.520 1.530 161,000 244,800 1.5205 0.455 0.455 0.458 0.455 0.458 537,907 0.4551 0.00%
2016-05-18 0 1.520 1.510 1.520 1.510 1.520 365,000 553,560 1.5166 0.455 0.452 0.455 0.452 0.455 1,219,479 0.4539 -0.65%
2016-05-17 0 1.530 1.510 1.530 1.500 1.530 533,000 804,135 1.5087 0.458 0.452 0.458 0.449 0.458 1,780,773 0.4516 0.66%
2016-05-16 0 1.520 1.510 1.520 1.500 1.520 497,600 749,518 1.5063 0.455 0.452 0.455 0.449 0.455 1,662,500 0.4508 0.66%
2016-05-13 0 1.510 1.510 1.530 1.510 1.540 824,000 1,251,650 1.5190 0.452 0.452 0.458 0.452 0.461 2,753,015 0.4546 -1.95%
2016-05-12 0 1.540 1.530 1.540 1.520 1.540 143,000 219,720 1.5365 0.461 0.458 0.461 0.455 0.461 477,768 0.4599 0.65%
2016-05-11 0 1.530 1.530 1.540 1.510 1.540 1,617,000 2,465,890 1.5250 0.458 0.458 0.461 0.452 0.461 5,402,458 0.4564 0.00%
2016-05-10 0 1.530 1.520 1.530 1.510 1.530 201,000 305,560 1.5202 0.458 0.455 0.458 0.452 0.458 671,549 0.4550 0.66%
2016-05-09 0 1.520 1.510 1.520 1.510 1.540 481,000 731,340 1.5205 0.455 0.452 0.455 0.452 0.461 1,607,039 0.4551 0.00%
2016-05-06 0 1.520 1.510 1.520 1.510 1.550 1,266,000 1,942,880 1.5347 0.455 0.452 0.455 0.452 0.464 4,229,754 0.4593 -1.30%
2016-05-05 0 1.540 1.510 1.540 1.500 1.540 456,000 693,600 1.5211 0.461 0.452 0.461 0.449 0.461 1,523,513 0.4553 1.99%
2016-05-04 0 1.510 1.510 1.520 1.500 1.520 924,990 1,393,815 1.5068 0.452 0.452 0.455 0.449 0.455 3,090,426 0.4510 -1.31%
2016-05-03 0 1.530 1.520 1.530 1.510 1.530 1,245,000 1,893,530 1.5209 0.458 0.455 0.458 0.452 0.458 4,159,592 0.4552 1.32%
2016-04-29 0 1.510 1.500 1.510 1.500 1.530 1,176,000 1,770,500 1.5055 0.452 0.449 0.452 0.449 0.458 3,929,060 0.4506 -1.31%
2016-04-28 0 1.530 1.510 1.530 1.510 1.540 505,000 772,310 1.5293 0.458 0.452 0.458 0.452 0.461 1,687,224 0.4577 0.00%
2016-04-27 0 1.530 1.500 1.530 1.490 1.550 354,000 534,730 1.5105 0.458 0.449 0.458 0.446 0.464 1,182,727 0.4521 0.66%
2016-04-26 0 1.520 1.510 1.520 1.510 1.550 959,756 1,468,194 1.5298 0.455 0.452 0.455 0.452 0.464 3,206,581 0.4579 -1.94%
2016-04-25 0 1.550 1.540 1.550 1.540 1.560 481,000 743,150 1.5450 0.464 0.461 0.464 0.461 0.467 1,607,039 0.4624 0.65%
2016-04-22 0 1.540 1.540 1.550 1.530 1.550 721,000 1,107,530 1.5361 0.461 0.461 0.464 0.458 0.464 2,408,888 0.4598 -0.65%
2016-04-21 0 1.550 1.540 1.550 1.520 1.580 1,674,000 2,602,430 1.5546 0.464 0.461 0.464 0.455 0.473 5,592,897 0.4653 4.03%
2016-04-20 0 1.490 1.490 1.510 1.490 1.520 196,000 294,940 1.5048 0.446 0.446 0.452 0.446 0.455 654,843 0.4504 -1.32%
2016-04-19 0 1.510 1.490 1.510 1.490 1.520 288,000 433,100 1.5038 0.452 0.446 0.452 0.446 0.455 962,219 0.4501 0.00%
2016-04-18 0 1.510 1.500 1.510 1.500 1.510 88,000 132,070 1.5008 0.452 0.449 0.452 0.449 0.452 294,011 0.4492 -0.66%
2016-04-15 0 1.520 1.490 1.520 1.490 1.530 860,000 1,300,850 1.5126 0.455 0.446 0.455 0.446 0.458 2,873,292 0.4527 -0.65%
2016-04-14 0 1.530 1.510 1.530 1.480 1.530 1,295,000 1,952,100 1.5074 0.458 0.452 0.458 0.443 0.458 4,326,644 0.4512 2.00%
2016-04-13 0 1.500 1.490 1.500 1.480 1.510 381,000 567,820 1.4903 0.449 0.446 0.449 0.443 0.452 1,272,935 0.4461 0.67%
2016-04-12 0 1.490 1.470 1.490 1.480 1.500 477,000 707,850 1.4840 0.446 0.440 0.446 0.443 0.449 1,593,675 0.4442 0.00%
2016-04-11 0 1.490 1.480 1.500 1.480 1.540 909,000 1,362,860 1.4993 0.446 0.443 0.449 0.443 0.461 3,037,003 0.4488 -1.32%
2016-04-08 0 1.510 1.490 1.510 1.480 1.510 669,000 1,001,550 1.4971 0.452 0.446 0.452 0.443 0.452 2,235,154 0.4481 0.00%
2016-04-07 0 1.510 1.490 1.510 1.490 1.510 907,000 1,359,840 1.4993 0.452 0.446 0.452 0.446 0.452 3,030,321 0.4487 -0.66%
2016-04-06 0 1.520 1.510 1.520 1.510 1.540 582,000 885,600 1.5216 0.455 0.452 0.455 0.452 0.461 1,944,484 0.4554 0.00%
2016-04-05 0 1.520 1.510 1.520 1.500 1.550 716,000 1,081,970 1.5111 0.455 0.452 0.455 0.449 0.464 2,392,183 0.4523 -1.94%
2016-04-01 0 1.550 1.550 1.570 1.550 1.580 922,000 1,437,000 1.5586 0.464 0.464 0.470 0.464 0.473 3,080,437 0.4665 0.00%
2016-03-31 0 1.550 1.550 1.580 1.510 1.630 5,426,000 8,485,120 1.5638 0.464 0.464 0.473 0.452 0.488 18,128,470 0.4681 0.65%
2016-03-30 0 1.540 1.540 1.550 1.490 1.570 4,456,000 6,902,230 1.5490 0.461 0.461 0.464 0.446 0.470 14,887,664 0.4636 3.36%
2016-03-29 0 1.490 1.490 1.510 1.450 1.510 2,593,000 3,823,740 1.4746 0.446 0.446 0.452 0.434 0.452 8,663,311 0.4414 2.76%
2016-03-24 0 1.450 1.460 1.470 1.400 1.540 6,513,000 9,715,110 1.4916 0.434 0.437 0.440 0.419 0.461 21,760,178 0.4465 3.57%
2016-03-23 0 1.400 1.400 1.410 1.390 1.410 459,000 642,640 1.4001 0.419 0.419 0.422 0.416 0.422 1,533,536 0.4191 0.00%
2016-03-22 0 1.400 1.390 1.400 1.400 1.420 588,000 825,110 1.4032 0.419 0.416 0.419 0.419 0.425 1,964,530 0.4200 0.00%
2016-03-21 0 1.400 1.400 1.410 1.400 1.430 1,142,000 1,613,840 1.4132 0.419 0.419 0.422 0.419 0.428 3,815,465 0.4230 -1.41%
2016-03-18 0 1.420 1.420 1.430 1.420 1.450 560,000 800,770 1.4299 0.425 0.425 0.428 0.425 0.434 1,870,981 0.4280 0.00%
2016-03-17 0 1.420 1.410 1.420 1.410 1.450 442,000 627,740 1.4202 0.425 0.422 0.425 0.422 0.434 1,476,739 0.4251 0.00%
2016-03-16 0 1.420 1.400 1.420 1.410 1.450 243,000 348,790 1.4353 0.425 0.419 0.425 0.422 0.434 811,872 0.4296 0.00%
2016-03-15 0 1.420 1.400 1.420 1.400 1.430 106,000 149,250 1.4080 0.425 0.419 0.425 0.419 0.428 354,150 0.4214 0.00%
2016-03-14 0 1.420 1.420 1.430 1.420 1.450 956,000 1,377,370 1.4408 0.425 0.425 0.428 0.425 0.434 3,194,032 0.4312 -2.07%
2016-03-11 0 1.450 1.420 1.450 1.360 1.480 2,460,000 3,515,270 1.4290 0.434 0.425 0.434 0.407 0.443 8,218,953 0.4277 5.84%
2016-03-10 0 1.370 1.340 1.370 1.340 1.370 444,000 600,460 1.3524 0.410 0.401 0.410 0.401 0.410 1,483,421 0.4048 3.01%
2016-03-09 0 1.330 1.330 1.350 1.330 1.390 1,433,000 1,928,100 1.3455 0.398 0.398 0.404 0.398 0.416 4,787,707 0.4027 -4.32%
2016-03-08 0 1.390 1.380 1.400 1.390 1.420 466,000 648,890 1.3925 0.416 0.413 0.419 0.416 0.425 1,556,924 0.4168 -1.42%
2016-03-07 0 1.410 1.400 1.410 1.400 1.420 369,070 517,463 1.4021 0.422 0.419 0.422 0.419 0.425 1,233,077 0.4197 -0.70%
2016-03-04 0 1.420 1.400 1.420 1.380 1.420 511,000 714,810 1.3988 0.425 0.419 0.425 0.413 0.425 1,707,270 0.4187 0.71%
2016-03-03 0 1.410 1.400 1.410 1.390 1.420 300,000 419,620 1.3987 0.422 0.419 0.422 0.416 0.425 1,002,311 0.4187 -0.70%
2016-03-02 0 1.420 1.400 1.420 1.380 1.440 1,919,000 2,704,580 1.4094 0.425 0.419 0.425 0.413 0.431 6,411,451 0.4218 0.71%
2016-03-01 0 1.410 1.400 1.420 1.390 1.410 367,000 514,200 1.4011 0.422 0.419 0.425 0.416 0.422 1,226,161 0.4194 1.44%
2016-02-29 0 1.390 1.390 1.400 1.380 1.420 1,018,000 1,430,650 1.4054 0.416 0.416 0.419 0.413 0.425 3,401,176 0.4206 -2.11%
2016-02-26 0 1.420 1.410 1.420 1.390 1.490 3,600,000 5,170,300 1.4362 0.425 0.422 0.425 0.416 0.446 12,027,736 0.4299 2.90%
2016-02-25 0 1.380 1.370 1.390 1.370 1.430 2,143,000 3,006,320 1.4029 0.413 0.410 0.416 0.410 0.428 7,159,844 0.4199 -1.43%
2016-02-24 0 1.400 1.400 1.410 1.360 1.410 2,533,400 3,521,152 1.3899 0.419 0.419 0.422 0.407 0.422 8,464,185 0.4160 2.94%
2016-02-23 0 1.360 1.350 1.360 1.340 1.380 1,938,000 2,638,550 1.3615 0.407 0.404 0.407 0.401 0.413 6,474,931 0.4075 0.00%
2016-02-22 0 1.360 1.350 1.360 1.300 1.360 835,000 1,124,850 1.3471 0.407 0.404 0.407 0.389 0.407 2,789,766 0.4032 3.03%
2016-02-19 0 1.320 1.300 1.320 1.300 1.330 860,000 1,135,620 1.3205 0.395 0.389 0.395 0.389 0.398 2,873,292 0.3952 1.54%
2016-02-18 0 1.300 1.270 1.300 1.250 1.300 581,000 746,340 1.2846 0.389 0.380 0.389 0.374 0.389 1,941,143 0.3845 2.36%
2016-02-17 0 1.270 1.270 1.280 1.250 1.280 490,000 621,310 1.2680 0.380 0.380 0.383 0.374 0.383 1,637,108 0.3795 0.00%
2016-02-16 0 1.270 1.260 1.270 1.240 1.270 832,000 1,041,930 1.2523 0.380 0.377 0.380 0.371 0.380 2,779,743 0.3748 2.42%
2016-02-15 0 1.240 1.210 1.240 1.190 1.250 472,000 575,490 1.2193 0.371 0.362 0.371 0.356 0.374 1,576,970 0.3649 3.33%
2016-02-12 0 1.200 1.200 1.220 1.190 1.280 1,047,000 1,267,340 1.2104 0.359 0.359 0.365 0.356 0.383 3,498,066 0.3623 0.00%
2016-02-11 0 1.200 1.160 1.200 1.150 1.200 540,000 635,870 1.1775 0.359 0.347 0.359 0.344 0.359 1,804,160 0.3524 1.69%
2016-02-05 0 1.180 1.160 1.180 1.140 1.190 328,000 383,320 1.1687 0.353 0.347 0.353 0.341 0.356 1,095,860 0.3498 2.61%
2016-02-04 0 1.150 1.130 1.150 1.130 1.180 78,004 88,664 1.1367 0.344 0.338 0.344 0.338 0.353 260,614 0.3402 1.77%
2016-02-03 0 1.130 1.110 1.130 1.110 1.130 173,000 193,640 1.1193 0.338 0.332 0.338 0.332 0.338 578,000 0.3350 -0.88%
2016-02-02 0 1.140 1.130 1.140 1.110 1.170 194,000 216,850 1.1178 0.341 0.338 0.341 0.332 0.350 648,161 0.3346 2.70%
2016-02-01 0 1.110 1.100 1.110 1.080 1.110 111,000 120,510 1.0857 0.332 0.329 0.332 0.323 0.332 370,855 0.3250 -2.63%
2016-01-29 0 1.140 1.120 1.140 1.080 1.140 369,000 411,200 1.1144 0.341 0.335 0.341 0.323 0.341 1,232,843 0.3335 6.54%
2016-01-28 0 1.070 1.050 1.080 1.060 1.080 302,000 321,310 1.0639 0.320 0.314 0.323 0.317 0.323 1,008,993 0.3184 -0.93%
2016-01-27 0 1.080 1.060 1.080 1.050 1.090 531,000 568,040 1.0698 0.323 0.317 0.323 0.314 0.326 1,774,091 0.3202 2.86%
2016-01-26 0 1.050 1.050 1.070 1.040 1.090 1,183,000 1,252,190 1.0585 0.314 0.314 0.320 0.311 0.326 3,952,448 0.3168 -4.55%
2016-01-25 0 1.100 1.090 1.100 1.100 1.160 23,000 26,140 1.1365 0.329 0.326 0.329 0.329 0.347 76,844 0.3402 -0.90%
2016-01-22 0 1.110 1.070 1.110 1.060 1.120 235,000 254,140 1.0814 0.332 0.320 0.332 0.317 0.335 785,144 0.3237 1.83%
2016-01-21 0 1.090 1.080 1.100 1.080 1.130 255,000 277,550 1.0884 0.326 0.323 0.329 0.323 0.338 851,965 0.3258 -3.54%
2016-01-20 0 1.130 1.110 1.130 1.110 1.160 58,000 64,890 1.1188 0.338 0.332 0.338 0.332 0.347 193,780 0.3349 -1.74%
2016-01-19 0 1.150 1.140 1.150 1.090 1.170 463,000 526,360 1.1368 0.344 0.341 0.344 0.326 0.350 1,546,900 0.3403 0.88%
2016-01-18 0 1.140 1.130 1.140 1.130 1.170 348,000 398,210 1.1443 0.341 0.338 0.341 0.338 0.350 1,162,681 0.3425 -3.39%
2016-01-15 0 1.180 1.160 1.180 1.160 1.200 310,000 363,700 1.1732 0.353 0.347 0.353 0.347 0.359 1,035,722 0.3512 -1.67%
2016-01-14 0 1.200 1.190 1.200 1.150 1.200 559,000 664,900 1.1894 0.359 0.356 0.359 0.344 0.359 1,867,640 0.3560 0.84%
2016-01-13 0 1.190 1.170 1.190 1.170 1.240 229,000 274,170 1.1972 0.356 0.350 0.356 0.350 0.371 765,098 0.3583 0.00%
2016-01-12 0 1.190 1.170 1.190 1.150 1.210 216,000 257,520 1.1922 0.356 0.350 0.356 0.344 0.362 721,664 0.3568 0.00%
2016-01-11 0 1.190 1.170 1.190 1.160 1.220 174,000 205,660 1.1820 0.356 0.350 0.356 0.347 0.365 581,341 0.3538 -4.03%
2016-01-08 0 1.240 1.220 1.240 1.200 1.260 421,000 514,710 1.2226 0.371 0.365 0.371 0.359 0.377 1,406,577 0.3659 0.00%
2016-01-07 0 1.240 1.210 1.240 1.210 1.300 622,000 766,340 1.2321 0.371 0.362 0.371 0.362 0.389 2,078,125 0.3688 -4.62%
2016-01-06 0 1.300 1.290 1.300 1.280 1.320 246,000 318,920 1.2964 0.389 0.386 0.389 0.383 0.395 821,895 0.3880 -1.52%
2016-01-05 0 1.320 1.300 1.320 1.280 1.330 757,000 987,930 1.3051 0.395 0.389 0.395 0.383 0.398 2,529,166 0.3906 1.54%
2016-01-04 0 1.300 1.300 1.320 1.300 1.360 823,000 1,086,940 1.3207 0.389 0.389 0.395 0.389 0.407 2,749,674 0.3953 -5.11%
2015-12-31 0 1.370 1.350 1.370 1.310 1.370 1,188,000 1,591,500 1.3396 0.410 0.404 0.410 0.392 0.410 3,969,153 0.4010 1.48%
2015-12-30 0 1.350 1.340 1.350 1.330 1.390 1,008,000 1,362,340 1.3515 0.404 0.401 0.404 0.398 0.416 3,367,766 0.4045 -2.88%
2015-12-29 0 1.390 1.380 1.390 1.310 1.400 5,007,000 6,855,770 1.3692 0.416 0.413 0.416 0.392 0.419 16,728,576 0.4098 6.11%
2015-12-28 0 1.310 1.290 1.310 1.270 1.310 999,000 1,292,280 1.2936 0.392 0.386 0.392 0.380 0.392 3,337,697 0.3872 1.55%
2015-12-24 0 1.290 1.270 1.290 1.250 1.310 1,157,000 1,483,470 1.2822 0.386 0.380 0.386 0.374 0.392 3,865,581 0.3838 3.20%
2015-12-23 0 1.250 1.240 1.250 1.160 1.250 1,662,000 2,042,800 1.2291 0.374 0.371 0.374 0.347 0.374 5,552,805 0.3679 6.84%
2015-12-22 0 1.170 1.160 1.170 1.130 1.170 145,000 168,000 1.1586 0.350 0.347 0.350 0.338 0.350 484,450 0.3468 0.86%
2015-12-21 0 1.160 1.150 1.160 1.130 1.180 120,513 138,634 1.1504 0.347 0.344 0.347 0.338 0.353 402,638 0.3443 0.00%
2015-12-18 0 1.160 1.140 1.160 1.110 1.170 459,000 524,050 1.1417 0.347 0.341 0.347 0.332 0.350 1,533,536 0.3417 2.65%
2015-12-17 0 1.130 1.110 1.130 1.110 1.130 418,000 470,420 1.1254 0.338 0.332 0.338 0.332 0.338 1,396,554 0.3368 0.00%
2015-12-16 0 1.130 1.110 1.130 1.110 1.150 80,000 89,890 1.1236 0.338 0.332 0.338 0.332 0.344 267,283 0.3363 0.89%
2015-12-15 0 1.120 1.100 1.120 1.090 1.150 359,000 401,230 1.1176 0.335 0.329 0.335 0.326 0.344 1,199,433 0.3345 0.00%
2015-12-14 0 1.120 1.110 1.120 1.080 1.120 252,000 278,680 1.1059 0.335 0.332 0.335 0.323 0.335 841,941 0.3310 -0.88%
2015-12-11 0 1.130 1.120 1.130 1.130 1.170 213,000 241,080 1.1318 0.338 0.335 0.338 0.338 0.350 711,641 0.3388 -1.74%
2015-12-10 0 1.150 1.130 1.150 1.120 1.160 326,000 368,850 1.1314 0.344 0.338 0.344 0.335 0.347 1,089,178 0.3386 0.00%
2015-12-09 0 1.150 1.140 1.150 1.120 1.150 124,000 141,560 1.1416 0.344 0.341 0.344 0.335 0.344 414,289 0.3417 -0.86%
2015-12-08 0 1.160 1.120 1.180 1.100 1.160 20,000 22,680 1.1340 0.347 0.335 0.353 0.329 0.347 66,821 0.3394 0.00%
2015-12-07 0 1.160 1.160 1.180 1.150 1.180 109,000 126,710 1.1625 0.347 0.347 0.353 0.344 0.353 364,173 0.3479 0.00%
2015-12-04 0 1.160 1.150 1.180 1.150 1.160 13,000 15,010 1.1546 0.347 0.344 0.353 0.344 0.347 43,433 0.3456 -0.85%
2015-12-03 0 1.170 1.160 1.170 1.160 1.170 200,000 232,500 1.1625 0.350 0.347 0.350 0.347 0.350 668,208 0.3479 -0.85%
2015-12-02 0 1.180 1.160 1.190 1.170 1.190 37,000 43,630 1.1792 0.353 0.347 0.356 0.350 0.356 123,618 0.3529 0.00%
2015-12-01 0 1.180 1.170 1.180 1.160 1.190 116,000 135,440 1.1676 0.353 0.350 0.353 0.347 0.356 387,560 0.3495 1.72%
2015-11-30 0 1.160 1.160 1.180 1.160 1.180 37,000 43,450 1.1743 0.347 0.347 0.353 0.347 0.353 123,618 0.3515 -0.85%
2015-11-27 0 1.170 1.150 1.170 1.150 1.170 126,000 146,210 1.1604 0.350 0.344 0.350 0.344 0.350 420,971 0.3473 -0.85%
2015-11-26 0 1.180 1.170 1.180 1.180 1.190 50,000 59,050 1.1810 0.353 0.350 0.353 0.353 0.356 167,052 0.3535 0.00%
2015-11-25 0 1.180 1.150 1.180 1.150 1.210 591,000 694,520 1.1752 0.353 0.344 0.353 0.344 0.362 1,974,553 0.3517 -0.84%
2015-11-24 0 1.190 1.180 1.190 1.190 1.200 60,000 71,700 1.1950 0.356 0.353 0.356 0.356 0.359 200,462 0.3577 0.00%
2015-11-23 0 1.190 1.170 1.190 1.170 1.190 215,000 253,160 1.1775 0.356 0.350 0.356 0.350 0.356 718,323 0.3524 0.85%
2015-11-20 0 1.180 1.160 1.180 1.140 1.180 99,450 115,090 1.1573 0.353 0.347 0.353 0.341 0.353 332,266 0.3464 0.00%
2015-11-19 0 1.180 1.150 1.180 1.140 1.180 155,000 179,600 1.1587 0.353 0.344 0.353 0.341 0.353 517,861 0.3468 0.85%
2015-11-18 0 1.170 1.150 1.170 1.150 1.170 316,000 366,070 1.1584 0.350 0.344 0.350 0.344 0.350 1,055,768 0.3467 0.86%
2015-11-17 0 1.160 1.160 1.170 1.160 1.170 262,000 306,100 1.1683 0.347 0.347 0.350 0.347 0.350 875,352 0.3497 -0.85%
2015-11-16 0 1.170 1.160 1.170 1.140 1.170 270,000 311,330 1.1531 0.350 0.347 0.350 0.341 0.350 902,080 0.3451 0.00%
2015-11-13 0 1.170 1.170 1.180 1.170 1.200 419,000 493,140 1.1769 0.350 0.350 0.353 0.350 0.359 1,399,895 0.3523 -4.10%
2015-11-12 0 1.220 1.200 1.220 1.200 1.220 155,000 186,100 1.2006 0.365 0.359 0.365 0.359 0.365 517,861 0.3594 2.52%
2015-11-11 0 1.190 1.170 1.200 1.170 1.200 429,000 510,230 1.1893 0.356 0.350 0.359 0.350 0.359 1,433,305 0.3560 0.85%
2015-11-10 0 1.180 1.170 1.200 1.170 1.200 664,000 792,260 1.1932 0.353 0.350 0.359 0.350 0.359 2,218,449 0.3571 -3.28%
2015-11-09 0 1.220 1.200 1.220 1.200 1.230 567,000 685,710 1.2094 0.365 0.359 0.365 0.359 0.368 1,894,368 0.3620 -0.81%
2015-11-06 0 1.230 1.220 1.240 1.210 1.240 443,000 542,800 1.2253 0.368 0.365 0.371 0.362 0.371 1,480,080 0.3667 -0.81%
2015-11-05 0 1.240 1.240 1.250 1.240 1.260 476,000 594,190 1.2483 0.371 0.371 0.374 0.371 0.377 1,590,334 0.3736 -1.59%
2015-11-04 0 1.260 1.260 1.280 1.260 1.280 1,122,000 1,424,540 1.2696 0.377 0.377 0.383 0.377 0.383 3,748,644 0.3800 -0.79%
2015-11-03 0 1.270 1.270 1.280 1.270 1.290 173,000 220,840 1.2765 0.380 0.380 0.383 0.380 0.386 578,000 0.3821 -0.78%
2015-11-02 0 1.280 1.270 1.280 1.260 1.280 162,000 205,840 1.2706 0.383 0.380 0.383 0.377 0.383 541,248 0.3803 1.59%
2015-10-30 0 1.260 1.260 1.270 1.260 1.290 67,000 85,080 1.2699 0.377 0.377 0.380 0.377 0.386 223,850 0.3801 -3.08%
2015-10-29 0 1.300 1.290 1.300 1.270 1.300 452,000 582,610 1.2890 0.389 0.386 0.389 0.380 0.389 1,510,149 0.3858 0.78%
2015-10-28 0 1.290 1.260 1.290 1.270 1.290 122,833 156,552 1.2745 0.386 0.377 0.386 0.380 0.386 410,390 0.3815 0.00%
2015-10-27 0 1.290 1.270 1.290 1.250 1.310 281,000 356,240 1.2678 0.386 0.380 0.386 0.374 0.392 938,832 0.3795 -0.77%
2015-10-26 0 1.300 1.300 1.310 1.260 1.310 1,001,000 1,299,160 1.2979 0.389 0.389 0.392 0.377 0.392 3,344,379 0.3885 0.78%
2015-10-23 0 1.290 1.290 1.300 1.270 1.300 174,000 222,580 1.2792 0.386 0.386 0.389 0.380 0.389 581,341 0.3829 0.78%
2015-10-22 0 1.280 1.270 1.280 1.260 1.300 189,000 240,210 1.2710 0.383 0.380 0.383 0.377 0.389 631,456 0.3804 -1.54%
2015-10-20 0 1.300 1.290 1.300 1.290 1.310 39,000 50,420 1.2928 0.389 0.386 0.389 0.386 0.392 130,300 0.3870 0.00%
2015-10-19 0 1.300 1.290 1.300 1.280 1.310 188,000 244,970 1.3030 0.389 0.386 0.389 0.383 0.392 628,115 0.3900 0.78%
2015-10-16 0 1.290 1.270 1.290 1.280 1.300 638,000 824,890 1.2929 0.386 0.380 0.386 0.383 0.389 2,131,582 0.3870 0.78%
2015-10-15 0 1.280 1.270 1.280 1.250 1.300 1,824,000 2,323,520 1.2739 0.383 0.380 0.383 0.374 0.389 6,094,053 0.3813 0.00%
2015-10-14 0 1.280 1.260 1.290 1.270 1.290 420,000 540,100 1.2860 0.383 0.377 0.386 0.380 0.386 1,403,236 0.3849 0.00%
2015-10-13 0 1.280 1.280 1.290 1.280 1.300 443,000 570,100 1.2869 0.383 0.383 0.386 0.383 0.389 1,480,080 0.3852 0.00%
2015-10-12 0 1.280 1.280 1.290 1.280 1.300 780,000 1,006,580 1.2905 0.383 0.383 0.386 0.383 0.389 2,606,009 0.3863 -1.54%
2015-10-09 0 1.300 1.290 1.300 1.290 1.320 601,000 784,090 1.3046 0.389 0.386 0.389 0.386 0.395 2,007,964 0.3905 -0.76%
2015-10-08 0 1.310 1.300 1.310 1.280 1.340 448,000 581,860 1.2988 0.392 0.389 0.392 0.383 0.401 1,496,785 0.3887 -2.96%
2015-10-07 0 1.350 1.330 1.350 1.320 1.350 873,000 1,164,010 1.3333 0.404 0.398 0.404 0.395 0.404 2,916,726 0.3991 1.50%
2015-10-06 0 1.330 1.310 1.330 1.280 1.340 1,249,000 1,637,740 1.3112 0.398 0.392 0.398 0.383 0.401 4,172,956 0.3925 3.91%
2015-10-05 0 1.280 1.260 1.280 1.260 1.290 394,000 503,010 1.2767 0.383 0.377 0.383 0.377 0.386 1,316,369 0.3821 0.00%
2015-10-02 0 1.280 1.260 1.280 1.260 1.290 518,000 658,730 1.2717 0.383 0.377 0.383 0.377 0.386 1,730,658 0.3806 3.23%
2015-09-30 0 1.240 1.240 1.250 1.240 1.270 488,000 611,300 1.2527 0.371 0.371 0.374 0.371 0.380 1,630,426 0.3749 0.00%
2015-09-29 0 1.240 1.240 1.250 1.230 1.280 371,000 463,960 1.2506 0.371 0.371 0.374 0.368 0.383 1,239,525 0.3743 -2.36%
2015-09-25 0 1.270 1.270 1.280 1.270 1.290 530,000 680,080 1.2832 0.380 0.380 0.383 0.380 0.386 1,770,750 0.3841 -0.78%
2015-09-24 0 1.280 1.260 1.280 1.260 1.310 623,000 793,730 1.2740 0.383 0.377 0.383 0.377 0.392 2,081,466 0.3813 -0.78%
2015-09-23 0 1.290 1.280 1.290 1.270 1.300 581,000 746,430 1.2847 0.386 0.383 0.386 0.380 0.389 1,941,143 0.3845 0.00%
2015-09-22 0 1.290 1.290 1.300 1.270 1.320 1,173,020 1,522,886 1.2983 0.386 0.386 0.389 0.380 0.395 3,919,104 0.3886 0.00%
2015-09-21 0 1.290 1.270 1.290 1.260 1.350 1,973,000 2,574,210 1.3047 0.386 0.380 0.386 0.377 0.404 6,591,867 0.3905 -3.73%
2015-09-18 0 1.340 1.320 1.340 1.290 1.340 960,000 1,263,010 1.3156 0.401 0.395 0.401 0.386 0.401 3,207,396 0.3938 1.52%
2015-09-17 0 1.320 1.300 1.320 1.300 1.360 887,000 1,174,870 1.3245 0.395 0.389 0.395 0.389 0.407 2,963,500 0.3964 -0.75%
2015-09-16 0 1.330 1.320 1.330 1.290 1.340 870,000 1,148,200 1.3198 0.398 0.395 0.398 0.386 0.401 2,906,703 0.3950 1.53%
2015-09-15 0 1.310 1.290 1.310 1.290 1.340 634,000 830,320 1.3097 0.392 0.386 0.392 0.386 0.401 2,118,218 0.3920 -1.50%
2015-09-14 0 1.330 1.330 1.360 1.320 1.380 1,347,000 1,827,720 1.3569 0.398 0.398 0.407 0.395 0.413 4,500,378 0.4061 -0.75%
2015-09-11 0 1.340 1.340 1.350 1.340 1.430 2,894,000 3,988,910 1.3783 0.401 0.401 0.404 0.401 0.428 9,668,963 0.4125 -2.90%
2015-09-10 0 1.380 1.360 1.380 1.340 1.390 3,303,000 4,483,790 1.3575 0.413 0.407 0.413 0.401 0.416 11,035,447 0.4063 -1.43%
2015-09-09 0 1.400 1.390 1.400 1.230 1.440 10,383,030 14,269,781 1.3743 0.419 0.416 0.419 0.368 0.431 34,690,094 0.4114 17.65%
2015-09-08 0 1.190 1.180 1.190 1.150 1.200 806,000 943,080 1.1701 0.356 0.353 0.356 0.344 0.359 2,692,876 0.3502 4.39%
2015-09-07 0 1.140 1.140 1.150 1.120 1.200 604,000 692,290 1.1462 0.341 0.341 0.344 0.335 0.359 2,017,987 0.3431 -0.87%
2015-09-04 0 1.150 1.130 1.150 1.130 1.170 797,000 920,070 1.1544 0.344 0.338 0.344 0.338 0.350 2,662,807 0.3455 -2.54%
2015-09-02 0 1.180 1.160 1.170 1.150 1.190 623,000 727,980 1.1685 0.353 0.347 0.350 0.344 0.356 2,081,466 0.3497 -1.67%
2015-09-01 0 1.200 1.170 1.200 1.150 1.220 1,229,569 1,453,642 1.1822 0.359 0.350 0.359 0.344 0.365 4,108,036 0.3539 -2.44%
2015-08-31 0 1.230 1.220 1.230 1.190 1.290 1,604,000 1,951,490 1.2166 0.368 0.365 0.368 0.356 0.386 5,359,024 0.3642 -6.11%
2015-08-28 0 1.310 1.310 1.320 1.230 1.330 1,569,000 2,027,450 1.2922 0.392 0.392 0.395 0.368 0.398 5,242,088 0.3868 6.50%
2015-08-27 0 1.230 1.220 1.230 1.180 1.240 580,000 699,110 1.2054 0.368 0.365 0.368 0.353 0.371 1,937,802 0.3608 4.24%
2015-08-26 0 1.180 1.150 1.180 1.090 1.180 2,097,972 2,362,678 1.1262 0.353 0.344 0.353 0.326 0.353 7,009,403 0.3371 4.42%
2015-08-25 0 1.130 1.120 1.130 1.120 1.230 1,932,400 2,267,308 1.1733 0.338 0.335 0.338 0.335 0.368 6,456,221 0.3512 -5.83%
2015-08-24 0 1.200 1.180 1.200 1.180 1.270 1,862,000 2,271,240 1.2198 0.359 0.353 0.359 0.353 0.380 6,221,012 0.3651 -9.77%
2015-08-21 0 1.330 1.320 1.330 1.310 1.380 797,000 1,055,180 1.3239 0.398 0.395 0.398 0.392 0.413 2,662,807 0.3963 -1.48%
2015-08-20 0 1.350 1.330 1.350 1.340 1.390 1,337,000 1,805,680 1.3505 0.404 0.398 0.404 0.401 0.416 4,466,967 0.4042 -2.17%
2015-08-19 0 1.380 1.370 1.380 1.360 1.410 1,266,000 1,746,020 1.3792 0.413 0.410 0.413 0.407 0.422 4,229,754 0.4128 -1.43%
2015-08-18 0 1.400 1.380 1.400 1.370 1.430 1,690,000 2,363,500 1.3985 0.419 0.413 0.419 0.410 0.428 5,646,354 0.4186 0.00%
2015-08-17 0 1.400 1.390 1.400 1.380 1.410 962,000 1,333,340 1.3860 0.419 0.416 0.419 0.413 0.422 3,214,078 0.4148 -0.71%
2015-08-14 0 1.410 1.380 1.410 1.370 1.410 379,000 524,950 1.3851 0.422 0.413 0.422 0.410 0.422 1,266,253 0.4146 1.44%
2015-08-13 0 1.390 1.380 1.390 1.350 1.390 935,000 1,285,150 1.3745 0.416 0.413 0.416 0.404 0.416 3,123,870 0.4114 1.46%
2015-08-12 0 1.370 1.350 1.370 1.350 1.410 1,771,000 2,432,600 1.3736 0.410 0.404 0.410 0.404 0.422 5,916,978 0.4111 -0.72%
2015-08-11 0 1.380 1.370 1.380 1.360 1.410 663,000 915,810 1.3813 0.413 0.410 0.413 0.407 0.422 2,215,108 0.4134 0.73%
2015-08-10 0 1.370 1.360 1.370 1.340 1.390 415,000 567,400 1.3672 0.410 0.407 0.410 0.401 0.416 1,386,531 0.4092 -0.72%
2015-08-07 0 1.380 1.370 1.380 1.350 1.380 316,000 432,540 1.3688 0.413 0.410 0.413 0.404 0.413 1,055,768 0.4097 2.22%
2015-08-06 0 1.350 1.330 1.350 1.330 1.390 344,000 466,040 1.3548 0.404 0.398 0.404 0.398 0.416 1,149,317 0.4055 -0.74%
2015-08-05 0 1.360 1.360 1.370 1.330 1.400 485,000 666,780 1.3748 0.407 0.407 0.410 0.398 0.419 1,620,403 0.4115 0.74%
2015-08-04 0 1.350 1.340 1.370 1.330 1.360 493,000 663,100 1.3450 0.404 0.401 0.410 0.398 0.407 1,647,132 0.4026 0.00%
2015-08-03 0 1.350 1.330 1.350 1.340 1.380 477,000 644,190 1.3505 0.404 0.398 0.404 0.401 0.413 1,593,675 0.4042 -1.46%
2015-07-31 0 1.370 1.360 1.370 1.350 1.380 294,000 399,900 1.3602 0.410 0.407 0.410 0.404 0.413 982,265 0.4071 0.74%
2015-07-30 0 1.360 1.360 1.370 1.330 1.390 293,000 397,190 1.3556 0.407 0.407 0.410 0.398 0.416 978,924 0.4057 -0.73%
2015-07-29 0 1.370 1.350 1.370 1.360 1.390 384,000 525,680 1.3690 0.410 0.404 0.410 0.407 0.416 1,282,958 0.4097 1.48%
2015-07-28 0 1.350 1.350 1.380 1.350 1.410 978,000 1,334,990 1.3650 0.404 0.404 0.413 0.404 0.422 3,267,535 0.4086 -0.74%
2015-07-27 0 1.360 1.360 1.370 1.340 1.460 1,731,000 2,388,785 1.3800 0.407 0.407 0.410 0.401 0.437 5,783,336 0.4130 -6.21%
2015-07-24 0 1.450 1.430 1.450 1.400 1.510 2,997,000 4,313,490 1.4393 0.434 0.428 0.434 0.419 0.452 10,013,090 0.4308 -2.68%
2015-07-23 0 1.490 1.490 1.500 1.440 1.490 784,000 1,146,190 1.4620 0.446 0.446 0.449 0.431 0.446 2,619,374 0.4376 0.68%
2015-07-22 0 1.480 1.480 1.490 1.460 1.510 1,685,000 2,516,190 1.4933 0.443 0.443 0.446 0.437 0.452 5,629,648 0.4470 -1.99%
2015-07-21 0 1.510 1.500 1.510 1.500 1.520 759,000 1,140,340 1.5024 0.452 0.449 0.452 0.449 0.455 2,535,848 0.4497 0.67%
2015-07-20 0 1.500 1.490 1.500 1.500 1.530 418,000 629,930 1.5070 0.449 0.446 0.449 0.449 0.458 1,396,554 0.4511 -0.66%
2015-07-17 0 1.510 1.490 1.510 1.480 1.530 850,000 1,273,940 1.4988 0.452 0.446 0.452 0.443 0.458 2,839,882 0.4486 0.00%
2015-07-16 0 1.510 1.510 1.520 1.470 1.530 898,400 1,347,180 1.4995 0.452 0.452 0.455 0.440 0.458 3,001,588 0.4488 0.00%
2015-07-15 0 1.510 1.490 1.510 1.460 1.570 1,447,000 2,204,720 1.5236 0.452 0.446 0.452 0.437 0.470 4,834,482 0.4560 -0.66%
2015-07-14 0 1.520 1.510 1.520 1.420 1.550 2,371,000 3,601,760 1.5191 0.455 0.452 0.455 0.425 0.464 7,921,600 0.4547 2.70%
2015-07-13 0 1.480 1.470 1.480 1.360 1.480 3,934,000 5,702,990 1.4497 0.443 0.440 0.443 0.407 0.443 13,143,642 0.4339 8.82%
2015-07-10 0 1.360 1.350 1.370 1.280 1.390 2,546,000 3,425,360 1.3454 0.407 0.404 0.410 0.383 0.416 8,506,282 0.4027 8.80%
2015-07-09 0 1.250 1.240 1.250 1.140 1.280 2,751,000 3,403,640 1.2372 0.374 0.371 0.374 0.341 0.383 9,191,195 0.3703 10.62%
2015-07-08 0 1.130 1.110 1.130 1.030 1.250 4,609,000 5,234,080 1.1356 0.338 0.332 0.338 0.308 0.374 15,398,843 0.3399 -12.40%
2015-07-07 0 1.290 1.280 1.300 1.280 1.450 1,683,000 2,210,410 1.3134 0.386 0.383 0.389 0.383 0.434 5,622,966 0.3931 -7.19%
2015-07-06 0 1.390 1.350 1.390 1.240 1.500 3,779,000 4,957,100 1.3117 0.416 0.404 0.416 0.371 0.449 12,625,781 0.3926 -7.33%
2015-07-03 0 1.500 1.480 1.500 1.430 1.610 3,477,000 5,270,420 1.5158 0.449 0.443 0.449 0.428 0.482 11,616,788 0.4537 -5.66%
2015-07-02 0 1.590 1.590 1.600 1.580 1.620 1,716,000 2,747,100 1.6009 0.476 0.476 0.479 0.473 0.485 5,733,221 0.4792 -0.62%
2015-06-30 0 1.600 1.590 1.600 1.570 1.610 1,026,000 1,634,205 1.5928 0.479 0.476 0.479 0.470 0.482 3,427,905 0.4767 -0.62%
2015-06-29 0 1.610 1.600 1.610 1.570 1.680 2,075,000 3,342,330 1.6108 0.482 0.479 0.482 0.470 0.503 6,932,653 0.4821 -3.01%
2015-06-26 0 1.660 1.650 1.680 1.640 1.670 2,394,400 3,952,572 1.6508 0.497 0.494 0.503 0.491 0.500 7,999,781 0.4941 -1.19%
2015-06-25 0 1.680 1.680 1.690 1.660 1.700 1,203,000 2,015,020 1.6750 0.503 0.503 0.506 0.497 0.509 4,019,268 0.5013 0.00%
2015-06-24 0 1.680 1.660 1.680 1.650 1.690 2,539,900 4,236,247 1.6679 0.503 0.497 0.503 0.494 0.506 8,485,902 0.4992 -1.18%
2015-06-23 0 1.700 1.680 1.700 1.650 1.730 798,000 1,351,170 1.6932 0.509 0.503 0.509 0.494 0.518 2,666,148 0.5068 -1.16%
2015-06-22 0 1.720 1.690 1.720 1.680 1.740 566,000 960,920 1.6977 0.515 0.506 0.515 0.503 0.521 1,891,027 0.5081 0.58%
2015-06-19 0 1.710 1.700 1.710 1.680 1.750 1,074,000 1,837,450 1.7108 0.512 0.509 0.512 0.503 0.524 3,588,274 0.5121 -1.16%
2015-06-18 0 1.730 1.730 1.740 1.720 1.760 1,573,000 2,748,340 1.7472 0.518 0.518 0.521 0.515 0.527 5,255,452 0.5230 0.00%
2015-06-17 0 1.730 1.710 1.730 1.660 1.750 1,781,000 3,035,550 1.7044 0.518 0.512 0.518 0.497 0.524 5,950,388 0.5101 2.37%
2015-06-16 0 1.690 1.680 1.690 1.680 1.710 868,000 1,470,870 1.6946 0.506 0.503 0.506 0.503 0.512 2,900,021 0.5072 -1.17%
2015-06-15 0 1.710 1.700 1.710 1.690 1.760 1,928,000 3,307,920 1.7157 0.512 0.509 0.512 0.506 0.527 6,441,521 0.5135 -1.72%
2015-06-12 0 1.740 1.730 1.750 1.700 1.750 1,996,000 3,439,340 1.7231 0.521 0.518 0.524 0.509 0.524 6,668,711 0.5157 4.19%
2015-06-11 0 1.670 1.660 1.680 1.650 1.680 1,216,000 2,022,410 1.6632 0.500 0.497 0.503 0.494 0.503 4,062,702 0.4978 1.21%
2015-06-10 0 1.650 1.640 1.650 1.630 1.700 2,433,000 4,055,490 1.6669 0.494 0.491 0.494 0.488 0.509 8,128,745 0.4989 -1.20%
2015-06-09 0 1.670 1.660 1.670 1.650 1.730 2,826,000 4,711,040 1.6670 0.500 0.497 0.500 0.494 0.518 9,441,772 0.4990 -2.91%
2015-06-08 0 1.720 1.710 1.720 1.690 1.760 1,456,000 2,491,330 1.7111 0.515 0.512 0.515 0.506 0.527 4,864,551 0.5121 -0.58%
2015-06-05 0 1.730 1.730 1.740 1.720 1.790 1,190,000 2,063,670 1.7342 0.518 0.518 0.521 0.515 0.536 3,975,835 0.5191 -1.70%
2015-06-04 0 1.760 1.740 1.770 1.670 1.790 4,453,000 7,724,520 1.7347 0.527 0.521 0.530 0.500 0.536 14,877,641 0.5192 0.57%
2015-06-03 0 1.750 1.740 1.750 1.690 1.860 7,467,000 12,980,530 1.7384 0.524 0.521 0.524 0.506 0.557 24,947,528 0.5203 -3.85%
2015-06-02 0 1.820 1.810 1.830 1.770 1.930 4,243,000 7,815,430 1.8420 0.545 0.542 0.548 0.530 0.578 14,176,023 0.5513 -3.19%
2015-06-01 0 1.880 1.860 1.900 1.870 1.950 4,518,000 8,597,600 1.9030 0.563 0.557 0.569 0.560 0.584 15,094,808 0.5696 -0.53%
2015-05-29 0 1.890 1.880 1.900 1.870 1.960 3,601,605 6,878,785 1.9099 0.566 0.563 0.569 0.560 0.587 12,033,098 0.5717 -2.58%
2015-05-28 0 1.960 1.950 1.960 1.900 1.980 7,754,000 15,040,260 1.9397 0.581 0.578 0.581 0.563 0.587 26,173,482 0.5746 0.51%
2015-05-27 0 1.950 1.940 1.950 1.790 2.000 13,628,700 25,897,722 1.9002 0.578 0.575 0.578 0.530 0.593 46,003,423 0.5630 9.55%
2015-05-26 0 1.780 1.780 1.800 1.680 1.830 11,017,000 19,250,100 1.7473 0.527 0.527 0.533 0.498 0.542 37,187,678 0.5176 8.54%
2015-05-22 0 1.640 1.630 1.640 1.620 1.710 5,886,000 9,822,560 1.6688 0.486 0.483 0.486 0.480 0.507 19,868,083 0.4944 0.61%
2015-05-21 0 1.630 1.620 1.630 1.610 1.680 5,543,000 9,067,920 1.6359 0.483 0.480 0.483 0.477 0.498 18,710,293 0.4846 -2.98%
2015-05-20 0 1.680 1.670 1.680 1.670 1.720 5,679,000 9,620,030 1.6940 0.498 0.495 0.498 0.495 0.510 19,169,359 0.5018 -0.59%
2015-05-19 0 1.690 1.650 1.690 1.650 1.710 6,667,000 11,192,130 1.6787 0.501 0.489 0.501 0.489 0.507 22,504,334 0.4973 0.60%
2015-05-18 0 1.680 1.670 1.680 1.610 1.910 22,202,000 37,621,840 1.6945 0.498 0.495 0.498 0.477 0.566 74,942,437 0.5020 -10.64%
2015-05-15 0 1.880 1.880 1.890 1.830 1.900 3,864,000 7,195,360 1.8622 0.557 0.557 0.560 0.542 0.563 13,042,860 0.5517 0.00%
2015-05-14 0 1.880 1.870 1.880 1.830 1.900 3,313,000 6,178,490 1.8649 0.557 0.554 0.557 0.542 0.563 11,182,970 0.5525 2.17%
2015-05-13 0 1.840 1.840 1.850 1.820 1.870 3,482,000 6,424,890 1.8452 0.545 0.545 0.548 0.539 0.554 11,753,426 0.5466 0.00%
2015-05-12 0 1.840 1.840 1.850 1.820 1.980 5,929,000 11,092,340 1.8709 0.545 0.545 0.548 0.539 0.587 20,013,229 0.5543 -5.15%
2015-05-11 0 1.940 1.940 1.950 1.910 1.990 3,317,000 6,439,930 1.9415 0.575 0.575 0.578 0.566 0.590 11,196,472 0.5752 0.00%
2015-05-08 0 1.940 1.930 1.960 1.940 2.020 4,129,000 8,136,520 1.9706 0.575 0.572 0.581 0.575 0.598 13,937,363 0.5838 0.00%
2015-05-07 0 1.940 1.920 1.950 1.860 2.000 8,820,000 17,171,220 1.9469 0.575 0.569 0.578 0.551 0.593 29,771,746 0.5768 0.00%
2015-05-06 0 1.940 1.930 1.950 1.900 2.070 4,690,000 9,286,010 1.9800 0.575 0.572 0.578 0.563 0.613 15,831,008 0.5866 -3.96%
2015-05-05 0 2.020 2.010 2.020 2.000 2.170 3,548,000 7,282,790 2.0526 0.598 0.595 0.598 0.593 0.643 11,976,208 0.6081 -4.72%
2015-05-04 0 2.120 2.120 2.130 2.060 2.200 4,717,780 9,981,142 2.1156 0.628 0.628 0.631 0.610 0.652 15,924,778 0.6268 1.44%
2015-04-30 0 2.090 2.080 2.100 2.040 2.120 2,719,000 5,656,340 2.0803 0.619 0.616 0.622 0.604 0.628 9,177,934 0.6163 0.48%
2015-04-29 0 2.080 2.080 2.090 2.020 2.140 4,341,809 8,992,976 2.0713 0.616 0.616 0.619 0.598 0.634 14,655,695 0.6136 -1.89%
2015-04-28 0 2.120 2.120 2.140 1.970 2.210 9,105,000 19,028,600 2.0899 0.628 0.628 0.634 0.584 0.655 30,733,758 0.6191 1.44%
2015-04-27 0 2.090 2.090 2.100 2.070 2.260 8,435,500 18,171,770 2.1542 0.619 0.619 0.622 0.613 0.670 28,473,873 0.6382 -3.24%
2015-04-24 0 2.160 2.160 2.170 2.120 2.250 7,480,000 16,209,450 2.1670 0.640 0.640 0.643 0.628 0.667 25,248,601 0.6420 -2.26%
2015-04-23 0 2.210 2.200 2.220 2.170 2.440 11,967,000 27,605,900 2.3068 0.655 0.652 0.658 0.643 0.723 40,394,385 0.6834 -5.15%
2015-04-22 0 2.330 2.320 2.330 2.290 2.360 8,638,010 20,004,593 2.3159 0.690 0.687 0.690 0.678 0.699 29,157,442 0.6861 3.56%
2015-04-21 0 2.250 2.230 2.250 2.230 2.470 18,854,000 44,246,970 2.3468 0.667 0.661 0.667 0.661 0.732 63,641,326 0.6953 -7.41%
2015-04-20 0 2.430 2.420 2.430 2.070 2.480 49,309,969 115,122,048 2.3347 0.720 0.717 0.720 0.613 0.735 166,444,881 0.6917 14.62%
2015-04-17 0 2.120 2.110 2.120 1.940 2.210 23,491,500 49,420,550 2.1038 0.628 0.625 0.628 0.575 0.655 79,295,120 0.6232 7.07%
2015-04-16 0 1.980 1.960 1.990 1.950 2.040 4,679,000 9,347,580 1.9978 0.587 0.581 0.590 0.578 0.604 15,793,877 0.5918 2.06%
2015-04-15 0 1.940 1.930 1.970 1.920 2.080 9,001,500 17,975,780 1.9970 0.575 0.572 0.584 0.569 0.616 30,384,395 0.5916 1.57%
2015-04-14 0 1.910 1.910 1.930 1.890 2.120 21,301,000 42,215,670 1.9819 0.566 0.566 0.572 0.560 0.628 71,901,128 0.5871 -8.61%
2015-04-13 0 2.090 2.070 2.080 2.010 2.220 22,657,650 47,710,064 2.1057 0.619 0.613 0.616 0.595 0.658 76,480,475 0.6238 -3.24%
2015-04-10 0 2.160 2.160 2.170 1.660 2.170 57,812,300 113,370,583 1.9610 0.640 0.640 0.643 0.492 0.643 195,144,341 0.5810 29.34%
2015-04-09 0 1.670 1.650 1.670 1.630 1.730 4,320,600 7,212,106 1.6692 0.495 0.489 0.495 0.483 0.513 14,584,105 0.4945 -0.60%
2015-04-08 0 1.680 1.670 1.680 1.620 1.700 9,296,000 15,407,960 1.6575 0.498 0.495 0.498 0.480 0.504 31,378,475 0.4910 -1.18%
2015-04-02 0 1.700 1.700 1.710 1.690 1.770 9,649,800 16,674,500 1.7280 0.504 0.504 0.507 0.501 0.524 32,572,720 0.5119 -2.30%
2015-04-01 0 1.740 1.720 1.740 1.720 1.790 4,388,000 7,702,480 1.7554 0.515 0.510 0.515 0.510 0.530 14,811,612 0.5200 -2.25%
2015-03-31 0 1.780 1.770 1.780 1.680 1.850 22,030,200 39,138,302 1.7766 0.527 0.524 0.527 0.498 0.548 74,362,529 0.5263 -1.11%
2015-03-30 0 1.800 1.800 1.810 1.700 1.820 25,541,000 44,860,990 1.7564 0.533 0.533 0.536 0.504 0.539 86,213,169 0.5203 11.11%
2015-03-27 0 1.620 1.610 1.630 1.580 1.720 8,079,000 13,040,400 1.6141 0.480 0.477 0.483 0.468 0.510 27,270,514 0.4782 -3.57%
2015-03-26 0 1.680 1.680 1.690 1.620 1.730 16,652,910 27,981,508 1.6803 0.498 0.498 0.501 0.480 0.513 56,211,587 0.4978 3.07%
2015-03-25 0 1.630 1.610 1.630 1.440 1.630 23,112,000 35,743,270 1.5465 0.483 0.477 0.483 0.427 0.483 78,014,125 0.4582 12.41%
2015-03-24 0 1.450 1.440 1.450 1.430 1.470 1,556,000 2,255,270 1.4494 0.430 0.427 0.430 0.424 0.435 5,252,249 0.4294 -0.68%
2015-03-23 0 1.460 1.460 1.470 1.420 1.490 4,962,000 7,271,270 1.4654 0.433 0.433 0.435 0.421 0.441 16,749,139 0.4341 2.10%
2015-03-20 0 1.430 1.430 1.440 1.420 1.460 3,493,000 5,020,500 1.4373 0.424 0.424 0.427 0.421 0.433 11,790,556 0.4258 -1.38%
2015-03-19 0 1.450 1.440 1.450 1.420 1.470 3,830,000 5,555,230 1.4505 0.430 0.427 0.430 0.421 0.435 12,928,094 0.4297 0.69%
2015-03-18 0 1.440 1.430 1.440 1.430 1.480 4,500,660 6,494,624 1.4430 0.427 0.424 0.427 0.424 0.438 15,191,894 0.4275 -2.04%
2015-03-17 0 1.470 1.460 1.470 1.430 1.500 4,543,000 6,580,330 1.4485 0.435 0.433 0.435 0.424 0.444 15,334,812 0.4291 -1.34%
2015-03-16 0 1.490 1.470 1.490 1.460 1.510 3,368,000 4,996,450 1.4835 0.441 0.435 0.441 0.433 0.447 11,368,621 0.4395 -1.97%
2015-03-13 0 1.520 1.520 1.530 1.460 1.570 11,004,000 16,806,810 1.5273 0.450 0.450 0.453 0.433 0.465 37,143,797 0.4525 4.11%
2015-03-12 0 1.460 1.450 1.460 1.450 1.470 1,662,000 2,430,260 1.4623 0.433 0.430 0.433 0.430 0.435 5,610,050 0.4332 -0.68%
2015-03-11 0 1.470 1.460 1.470 1.430 1.510 5,660,000 8,325,340 1.4709 0.435 0.433 0.435 0.424 0.447 19,105,225 0.4358 0.68%
2015-03-10 0 1.460 1.440 1.470 1.410 1.520 6,759,000 9,840,660 1.4559 0.433 0.427 0.435 0.418 0.450 22,814,879 0.4313 -1.35%
2015-03-09 0 1.480 1.470 1.480 1.460 1.650 16,874,000 26,404,470 1.5648 0.438 0.435 0.438 0.433 0.489 56,957,872 0.4636 -6.92%
2015-03-06 0 1.590 1.590 1.600 1.440 1.620 26,922,000 41,693,650 1.5487 0.471 0.471 0.474 0.427 0.480 90,874,709 0.4588 11.97%
2015-03-05 0 1.420 1.440 1.450 1.370 1.470 9,761,200 13,891,556 1.4231 0.421 0.427 0.430 0.406 0.435 32,948,749 0.4216 0.71%
2015-03-04 0 1.410 1.410 1.420 1.360 1.460 8,453,240 11,909,347 1.4088 0.418 0.418 0.421 0.403 0.433 28,533,754 0.4174 2.17%
2015-03-03 0 1.380 1.370 1.380 1.360 1.430 5,378,000 7,475,980 1.3901 0.409 0.406 0.409 0.403 0.424 18,153,339 0.4118 -2.82%
2015-03-02 0 1.420 1.410 1.420 1.360 1.520 20,206,400 28,970,260 1.4337 0.421 0.418 0.421 0.403 0.450 68,206,327 0.4247 -2.74%
2015-02-27 0 1.460 1.450 1.460 1.450 1.650 12,448,000 19,116,010 1.5357 0.433 0.430 0.433 0.430 0.489 42,017,992 0.4549 -10.43%
2015-02-26 0 1.630 1.620 1.630 1.560 1.660 6,388,000 10,321,160 1.6157 0.483 0.480 0.483 0.462 0.492 21,562,575 0.4787 2.52%
2015-02-25 0 1.590 1.580 1.590 1.530 1.610 10,509,000 16,565,440 1.5763 0.471 0.468 0.471 0.453 0.477 35,472,934 0.4670 0.00%
2015-02-24 0 1.590 1.580 1.600 1.570 1.830 35,470,000 58,694,360 1.6548 0.471 0.468 0.474 0.465 0.542 119,728,324 0.4902 -12.15%
2015-02-23 0 1.810 1.810 1.820 1.790 1.920 18,017,200 33,483,822 1.8584 0.536 0.536 0.539 0.530 0.569 60,816,723 0.5506 -0.55%
2015-02-18 0 1.820 1.810 1.820 1.790 1.870 5,068,000 9,265,350 1.8282 0.539 0.536 0.539 0.530 0.554 17,106,940 0.5416 0.00%
2015-02-17 0 1.820 1.810 1.820 1.760 1.900 27,952,800 51,194,620 1.8315 0.539 0.536 0.539 0.521 0.563 94,354,155 0.5426 1.11%
2015-02-16 0 1.800 1.790 1.800 1.770 1.880 23,128,000 41,934,690 1.8132 0.533 0.530 0.533 0.524 0.557 78,068,133 0.5372 -2.17%
2015-02-13 0 1.840 1.840 1.850 1.790 2.010 56,726,300 108,776,732 1.9176 0.545 0.545 0.548 0.530 0.595 191,478,568 0.5681 -4.66%
2015-02-12 0 1.930 1.910 1.920 1.510 1.970 72,390,000 130,265,288 1.7995 0.572 0.566 0.569 0.447 0.584 244,351,096 0.5331 22.93%
2015-02-11 0 1.570 1.560 1.570 1.540 1.630 10,568,776 16,635,354 1.5740 0.465 0.462 0.465 0.456 0.483 35,674,706 0.4663 -0.63%
2015-02-10 0 1.580 1.570 1.590 1.550 1.660 18,508,200 29,834,838 1.6120 0.468 0.465 0.471 0.459 0.492 62,474,084 0.4776 -2.47%
2015-02-09 0 1.620 1.610 1.620 1.470 1.680 51,435,400 82,035,858 1.5949 0.480 0.477 0.480 0.435 0.498 173,619,234 0.4725 8.00%
2015-02-06 0 1.500 1.490 1.500 1.390 1.510 30,765,100 44,921,652 1.4601 0.444 0.441 0.444 0.412 0.447 103,847,022 0.4326 5.63%
2015-02-05 0 1.420 1.410 1.420 1.340 1.500 45,634,000 65,659,778 1.4388 0.421 0.418 0.421 0.397 0.444 154,036,716 0.4263 0.71%
2015-02-04 0 1.410 1.410 1.420 1.270 1.450 63,267,988 87,581,827 1.3843 0.418 0.418 0.421 0.376 0.430 213,559,914 0.4101 8.46%
2015-02-03 0 1.300 1.290 1.300 1.200 1.320 35,439,000 45,261,400 1.2772 0.385 0.382 0.385 0.356 0.391 119,623,684 0.3784 8.33%
2015-02-02 0 1.200 1.200 1.210 1.160 1.300 27,850,400 33,804,454 1.2138 0.356 0.356 0.358 0.344 0.385 94,008,506 0.3596 -4.00%
2015-01-30 0 1.250 1.240 1.250 1.240 1.400 51,735,000 67,073,340 1.2965 0.370 0.367 0.370 0.367 0.415 174,630,528 0.3841 -8.76%
2015-01-29 0 1.370 1.350 1.370 1.150 1.390 78,015,300 99,093,171 1.2702 0.406 0.400 0.406 0.341 0.412 263,339,191 0.3763 19.13%
2015-01-28 0 1.150 1.130 1.150 1.120 1.150 8,103,000 9,182,370 1.1332 0.341 0.335 0.341 0.332 0.341 27,351,525 0.3357 0.00%
2015-01-27 0 1.150 1.150 1.170 1.140 1.200 9,013,000 10,548,040 1.1703 0.341 0.341 0.347 0.338 0.356 30,423,214 0.3467 -1.71%
2015-01-26 0 1.170 1.170 1.180 1.110 1.210 26,109,000 30,647,320 1.1738 0.347 0.347 0.350 0.329 0.358 88,130,443 0.3477 3.54%
2015-01-23 0 1.130 1.130 1.140 1.040 1.160 27,516,900 30,561,923 1.1107 0.335 0.335 0.338 0.308 0.344 92,882,783 0.3290 8.65%
2015-01-22 0 1.040 1.020 1.030 1.010 1.040 3,177,000 3,249,040 1.0227 0.308 0.302 0.305 0.299 0.308 10,723,904 0.3030 0.00%
2015-01-21 0 1.040 1.030 1.040 0.990 1.090 14,696,000 15,342,630 1.0440 0.308 0.305 0.308 0.293 0.323 49,606,074 0.3093 7.22%
2015-01-20 0 0.970 0.970 0.980 0.940 0.980 2,977,000 2,854,350 0.9588 0.287 0.287 0.290 0.278 0.290 10,048,808 0.2840 0.00%
2015-01-19 0 0.970 0.960 0.970 0.940 1.000 3,275,000 3,146,650 0.9608 0.287 0.284 0.287 0.278 0.296 11,054,701 0.2846 -2.02%
2015-01-16 0 0.990 0.980 0.990 0.960 1.000 8,155,000 7,973,250 0.9777 0.293 0.290 0.293 0.284 0.296 27,527,050 0.2897 1.02%
2015-01-15 0 0.980 0.980 0.990 0.900 1.000 16,072,000 15,270,390 0.9501 0.290 0.290 0.293 0.267 0.296 54,250,736 0.2815 6.52%
2015-01-14 0 0.920 0.910 0.920 0.900 0.960 6,132,000 5,632,040 0.9185 0.273 0.270 0.273 0.267 0.284 20,698,452 0.2721 -4.17%
2015-01-13 0 0.960 0.940 0.960 0.930 0.970 5,188,000 4,923,730 0.9491 0.284 0.278 0.284 0.276 0.287 17,511,997 0.2812 3.23%
2015-01-12 0 0.930 0.920 0.930 0.920 1.050 19,102,400 18,506,318 0.9688 0.276 0.273 0.276 0.273 0.311 64,479,795 0.2870 -12.26%
2015-01-09 0 1.060 1.050 1.060 1.030 1.100 9,973,300 10,537,272 1.0565 0.314 0.311 0.314 0.305 0.326 33,664,688 0.3130 -2.75%
2015-01-08 0 1.090 1.080 1.090 1.010 1.150 30,876,000 33,721,770 1.0922 0.323 0.320 0.323 0.299 0.341 104,221,362 0.3236 5.83%
2015-01-07 0 1.030 1.020 1.040 0.980 1.080 13,981,600 14,393,128 1.0294 0.305 0.302 0.308 0.290 0.320 47,194,630 0.3050 -1.90%
2015-01-06 0 1.050 1.040 1.050 0.880 1.070 39,120,284 39,133,559 1.0003 0.311 0.308 0.311 0.261 0.317 132,049,789 0.2964 19.32%
2015-01-05 0 0.880 0.870 0.880 0.870 0.890 1,165,000 1,021,380 0.8767 0.261 0.258 0.261 0.258 0.264 3,932,436 0.2597 1.15%
2015-01-02 0 0.870 0.870 0.890 0.860 0.890 1,622,000 1,425,700 0.8790 0.258 0.258 0.264 0.255 0.264 5,475,031 0.2604 0.00%
2014-12-31 0 0.870 0.860 0.870 0.860 0.870 285,000 245,460 0.8613 0.258 0.255 0.258 0.255 0.258 962,012 0.2552 1.16%
2014-12-30 0 0.860 0.860 0.870 0.840 0.890 2,008,313 1,732,029 0.8624 0.255 0.255 0.258 0.249 0.264 6,779,023 0.2555 -2.27%
2014-12-29 0 0.880 0.880 0.890 0.820 0.910 11,480,710 10,011,136 0.8720 0.261 0.261 0.264 0.243 0.270 38,752,923 0.2583 14.29%
2014-12-24 0 0.770 0.760 0.770 0.750 0.780 978,000 742,940 0.7597 0.228 0.225 0.228 0.222 0.231 3,301,221 0.2251 2.67%
2014-12-23 0 0.750 0.740 0.750 0.730 0.750 256,000 190,060 0.7424 0.222 0.219 0.222 0.216 0.222 864,123 0.2199 0.00%
2014-12-22 0 0.750 0.730 0.750 0.730 0.750 213,000 157,340 0.7387 0.222 0.216 0.222 0.216 0.222 718,978 0.2188 0.00%
2014-12-19 0 0.750 0.740 0.750 0.740 0.750 536,000 397,190 0.7410 0.222 0.219 0.222 0.219 0.222 1,809,258 0.2195 0.00%
2014-12-18 0 0.750 0.730 0.750 0.730 0.750 574,000 422,640 0.7363 0.222 0.216 0.222 0.216 0.222 1,937,526 0.2181 0.00%
2014-12-17 0 0.750 0.740 0.750 0.740 0.750 740,000 548,620 0.7414 0.222 0.219 0.222 0.219 0.222 2,497,856 0.2196 -1.32%
2014-12-16 0 0.760 0.740 0.760 0.750 0.760 171,000 128,910 0.7539 0.225 0.219 0.225 0.222 0.225 577,207 0.2233 0.00%
2014-12-15 0 0.760 0.750 0.760 0.750 0.760 363,000 273,780 0.7542 0.225 0.222 0.225 0.222 0.225 1,225,300 0.2234 0.00%
2014-12-12 0 0.760 0.740 0.760 0.750 0.760 86,000 64,600 0.7512 0.225 0.219 0.225 0.222 0.225 290,291 0.2225 1.33%
2014-12-11 0 0.750 0.740 0.750 0.740 0.750 701,000 522,420 0.7452 0.222 0.219 0.222 0.219 0.222 2,366,212 0.2208 0.00%
2014-12-10 0 0.750 0.740 0.750 0.740 0.760 370,000 277,360 0.7496 0.222 0.219 0.222 0.219 0.225 1,248,928 0.2221 -1.32%
2014-12-09 0 0.760 0.750 0.760 0.740 0.770 1,100,000 823,300 0.7485 0.225 0.222 0.225 0.219 0.228 3,713,029 0.2217 -1.30%
2014-12-08 0 0.770 0.750 0.770 0.750 0.770 187,000 140,890 0.7534 0.228 0.222 0.228 0.222 0.228 631,215 0.2232 0.00%
2014-12-05 0 0.770 0.760 0.770 0.760 0.770 210,000 160,700 0.7652 0.228 0.225 0.228 0.225 0.228 708,851 0.2267 0.00%
2014-12-04 0 0.770 0.760 0.770 0.750 0.770 356,000 269,270 0.7564 0.228 0.225 0.228 0.222 0.228 1,201,671 0.2241 0.00%
2014-12-03 0 0.770 0.760 0.770 0.760 0.770 213,000 161,990 0.7605 0.228 0.225 0.228 0.225 0.228 718,978 0.2253 0.00%
2014-12-02 0 0.770 0.760 0.770 0.750 0.770 152,000 114,940 0.7562 0.228 0.225 0.228 0.222 0.228 513,073 0.2240 0.00%
2014-12-01 0 0.770 0.760 0.770 0.760 0.780 987,000 753,320 0.7632 0.228 0.225 0.228 0.225 0.231 3,331,600 0.2261 -2.53%
2014-11-28 0 0.790 0.770 0.780 0.770 0.790 1,266,000 986,430 0.7792 0.234 0.228 0.231 0.228 0.234 4,273,359 0.2308 0.00%
2014-11-27 0 0.790 0.780 0.790 0.790 0.810 379,000 302,110 0.7971 0.234 0.231 0.234 0.234 0.240 1,279,307 0.2362 -1.25%
2014-11-26 0 0.800 0.790 0.800 0.780 0.800 259,000 205,170 0.7922 0.237 0.234 0.237 0.231 0.237 874,250 0.2347 0.00%
2014-11-25 0 0.800 0.790 0.800 0.780 0.800 116,000 91,390 0.7878 0.237 0.234 0.237 0.231 0.237 391,556 0.2334 0.00%
2014-11-24 0 0.800 0.780 0.800 0.790 0.800 242,000 192,100 0.7938 0.237 0.231 0.237 0.234 0.237 816,866 0.2352 0.00%
2014-11-21 0 0.800 0.780 0.800 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2014-11-20 0 0.800 0.790 0.800 0.780 0.800 443,000 347,630 0.7847 0.237 0.234 0.237 0.231 0.237 1,495,338 0.2325 2.56%
2014-11-19 0 0.780 0.780 0.790 0.780 0.800 503,000 394,790 0.7849 0.231 0.231 0.234 0.231 0.237 1,697,867 0.2325 -1.27%
2014-11-18 0 0.790 0.780 0.790 0.780 0.790 647,000 505,200 0.7808 0.234 0.231 0.234 0.231 0.234 2,183,936 0.2313 0.00%
2014-11-17 0 0.790 0.780 0.800 0.790 0.800 196,000 155,120 0.7914 0.234 0.231 0.237 0.234 0.237 661,594 0.2345 -2.47%
2014-11-14 0 0.810 0.800 0.810 0.790 0.810 1,120,000 897,240 0.8011 0.240 0.237 0.240 0.234 0.240 3,780,539 0.2373 2.53%
2014-11-13 0 0.790 0.780 0.790 0.780 0.790 331,000 258,380 0.7806 0.234 0.231 0.234 0.231 0.234 1,117,284 0.2313 0.00%
2014-11-12 0 0.790 0.780 0.790 0.780 0.790 92,000 72,480 0.7878 0.234 0.231 0.234 0.231 0.234 310,544 0.2334 0.00%
2014-11-11 0 0.790 0.780 0.790 0.780 0.800 183,000 143,100 0.7820 0.234 0.231 0.234 0.231 0.237 617,713 0.2317 -1.25%
2014-11-10 0 0.800 0.790 0.800 0.780 0.800 291,630 230,648 0.7909 0.237 0.234 0.237 0.231 0.237 984,392 0.2343 1.27%
2014-11-07 0 0.790 0.780 0.790 0.790 0.800 539,000 429,860 0.7975 0.234 0.231 0.234 0.234 0.237 1,819,384 0.2363 -3.66%
2014-11-06 0 0.820 0.800 0.820 0.800 0.820 907,000 729,760 0.8046 0.243 0.237 0.243 0.237 0.243 3,061,562 0.2384 1.23%
2014-11-05 0 0.810 0.800 0.810 0.800 0.820 298,000 241,030 0.8088 0.240 0.237 0.240 0.237 0.243 1,005,893 0.2396 0.00%
2014-11-04 0 0.810 0.810 0.830 0.780 0.830 3,251,000 2,605,340 0.8014 0.240 0.240 0.246 0.231 0.246 10,973,690 0.2374 3.85%
2014-11-03 0 0.780 0.770 0.780 0.760 0.780 422,000 324,920 0.7700 0.231 0.228 0.231 0.225 0.231 1,424,453 0.2281 1.30%
2014-10-31 0 0.770 0.760 0.770 0.760 0.780 249,000 191,260 0.7681 0.228 0.225 0.228 0.225 0.231 840,495 0.2276 0.00%
2014-10-30 0 0.770 0.760 0.770 0.760 0.780 136,000 103,940 0.7643 0.228 0.225 0.228 0.225 0.231 459,065 0.2264 -1.28%
2014-10-29 0 0.780 0.760 0.780 0.770 0.780 119,000 91,750 0.7710 0.231 0.225 0.231 0.228 0.231 401,682 0.2284 1.30%
2014-10-28 0 0.770 0.760 0.770 0.750 0.770 110,000 83,440 0.7585 0.228 0.225 0.228 0.222 0.228 371,303 0.2247 1.32%
2014-10-27 0 0.760 0.750 0.760 0.760 0.760 30,000 22,800 0.7600 0.225 0.222 0.225 0.225 0.225 101,264 0.2252 -1.30%
2014-10-24 0 0.770 0.760 0.770 0.760 0.770 474,000 360,390 0.7603 0.228 0.225 0.228 0.225 0.228 1,599,978 0.2252 0.00%
2014-10-23 0 0.770 0.760 0.770 0.770 0.780 491,000 378,170 0.7702 0.228 0.225 0.228 0.228 0.231 1,657,361 0.2282 -1.28%
2014-10-22 0 0.780 0.780 0.790 0.780 0.790 258,000 201,430 0.7807 0.231 0.231 0.234 0.231 0.234 870,874 0.2313 0.00%
2014-10-21 0 0.780 0.770 0.780 0.770 0.780 95,000 73,250 0.7711 0.231 0.228 0.231 0.228 0.231 320,671 0.2284 0.00%
2014-10-20 0 0.780 0.770 0.780 0.760 0.780 212,000 163,180 0.7697 0.231 0.228 0.231 0.225 0.231 715,602 0.2280 1.30%
2014-10-17 0 0.770 0.770 0.780 0.760 0.780 1,335,000 1,027,020 0.7693 0.228 0.228 0.231 0.225 0.231 4,506,268 0.2279 -1.28%
2014-10-16 0 0.780 0.760 0.780 0.760 0.790 206,000 156,920 0.7617 0.231 0.225 0.231 0.225 0.234 695,349 0.2257 0.00%
2014-10-15 0 0.780 0.780 0.790 0.780 0.790 685,000 535,930 0.7824 0.231 0.231 0.234 0.231 0.234 2,312,205 0.2318 0.00%
2014-10-14 0 0.780 0.770 0.780 0.770 0.790 680,100 532,645 0.7832 0.231 0.228 0.231 0.228 0.234 2,295,665 0.2320 -1.27%
2014-10-13 0 0.790 0.780 0.790 0.780 0.790 446,000 348,080 0.7804 0.234 0.231 0.234 0.231 0.234 1,505,465 0.2312 0.00%
2014-10-10 0 0.790 0.780 0.790 0.770 0.800 750,000 587,200 0.7829 0.234 0.231 0.234 0.228 0.237 2,531,611 0.2319 -1.25%
2014-10-09 0 0.800 0.790 0.800 0.780 0.800 276,000 217,780 0.7891 0.237 0.234 0.237 0.231 0.237 931,633 0.2338 2.56%
2014-10-08 0 0.780 0.780 0.790 0.770 0.780 254,000 197,520 0.7776 0.231 0.231 0.234 0.228 0.231 857,372 0.2304 0.00%
2014-10-07 0 0.780 0.770 0.780 0.760 0.780 968,000 745,820 0.7705 0.231 0.228 0.231 0.225 0.231 3,267,466 0.2283 1.30%
2014-10-06 0 0.770 0.760 0.770 0.760 0.780 750,000 577,370 0.7698 0.228 0.225 0.228 0.225 0.231 2,531,611 0.2281 1.32%
2014-10-03 0 0.760 0.760 0.770 0.740 0.770 1,313,000 987,770 0.7523 0.225 0.225 0.228 0.219 0.228 4,432,007 0.2229 -2.56%
2014-09-30 0 0.780 0.770 0.780 0.760 0.780 1,231,000 943,040 0.7661 0.231 0.228 0.231 0.225 0.231 4,155,218 0.2270 0.00%
2014-09-29 0 0.780 0.780 0.790 0.780 0.820 2,352,200 1,866,430 0.7935 0.231 0.231 0.234 0.231 0.243 7,939,807 0.2351 -6.02%
2014-09-26 0 0.830 0.820 0.830 0.820 0.840 732,000 607,240 0.8296 0.246 0.243 0.246 0.243 0.249 2,470,852 0.2458 -1.19%
2014-09-25 0 0.840 0.830 0.840 0.840 0.850 516,000 434,640 0.8423 0.249 0.246 0.249 0.249 0.252 1,741,748 0.2495 -1.18%
2014-09-24 0 0.850 0.840 0.850 0.830 0.850 563,000 471,430 0.8374 0.252 0.249 0.252 0.246 0.252 1,900,396 0.2481 2.41%
2014-09-23 0 0.830 0.830 0.840 0.830 0.850 528,000 443,450 0.8399 0.246 0.246 0.249 0.246 0.252 1,782,254 0.2488 -2.35%
2014-09-22 0 0.850 0.840 0.850 0.830 0.850 714,143 601,924 0.8429 0.252 0.249 0.252 0.246 0.252 2,410,576 0.2497 0.00%
2014-09-19 0 0.850 0.840 0.850 0.830 0.860 1,175,400 993,230 0.8450 0.252 0.249 0.252 0.246 0.255 3,967,541 0.2503 1.19%
2014-09-18 0 0.840 0.830 0.840 0.830 0.840 133,000 110,990 0.8345 0.249 0.246 0.249 0.246 0.249 448,939 0.2472 1.20%
2014-09-17 0 0.830 0.830 0.840 0.830 0.850 436,000 366,290 0.8401 0.246 0.246 0.249 0.246 0.252 1,471,710 0.2489 -2.35%
2014-09-16 0 0.850 0.840 0.850 0.830 0.850 490,000 411,380 0.8396 0.252 0.249 0.252 0.246 0.252 1,653,986 0.2487 0.00%
2014-09-15 0 0.850 0.840 0.850 0.840 0.850 814,000 685,140 0.8417 0.252 0.249 0.252 0.249 0.252 2,747,642 0.2494 0.00%
2014-09-12 0 0.850 0.840 0.850 0.840 0.850 2,299,000 1,938,820 0.8433 0.252 0.249 0.252 0.249 0.252 7,760,232 0.2498 1.19%
2014-09-11 0 0.840 0.820 0.840 0.830 0.840 1,415,000 1,174,740 0.8302 0.249 0.243 0.249 0.246 0.249 4,776,306 0.2460 0.00%
2014-09-10 0 0.840 0.830 0.840 0.830 0.850 1,378,000 1,155,180 0.8383 0.249 0.246 0.249 0.246 0.252 4,651,413 0.2484 -1.18%
2014-09-08 0 0.850 0.840 0.850 0.830 0.870 4,580,000 3,878,220 0.8468 0.252 0.249 0.252 0.246 0.258 15,459,705 0.2509 1.19%
2014-09-05 0 0.840 0.830 0.840 0.830 0.840 1,144,000 950,930 0.8312 0.249 0.246 0.249 0.246 0.249 3,861,551 0.2463 0.00%
2014-09-04 0 0.840 0.830 0.840 0.830 0.850 748,000 624,420 0.8348 0.249 0.246 0.249 0.246 0.252 2,524,860 0.2473 0.00%
2014-09-03 0 0.840 0.830 0.840 0.840 0.850 416,000 349,730 0.8407 0.249 0.246 0.249 0.249 0.252 1,404,200 0.2491 0.00%
2014-09-02 0 0.840 0.830 0.840 0.830 0.850 620,000 520,280 0.8392 0.249 0.246 0.249 0.246 0.252 2,092,798 0.2486 1.20%
2014-09-01 0 0.830 0.820 0.830 0.820 0.840 1,229,000 1,019,120 0.8292 0.246 0.243 0.246 0.243 0.249 4,148,467 0.2457 -2.35%
2014-08-29 0 0.850 0.840 0.850 0.840 0.850 90,000 75,800 0.8422 0.252 0.249 0.252 0.249 0.252 303,793 0.2495 0.00%
2014-08-28 0 0.850 0.840 0.850 0.840 0.860 1,214,000 1,027,470 0.8464 0.252 0.249 0.252 0.249 0.255 4,097,834 0.2507 -2.30%
2014-08-27 0 0.870 0.860 0.870 0.850 0.870 1,766,000 1,519,220 0.8603 0.258 0.255 0.258 0.252 0.258 5,961,100 0.2549 -1.14%
2014-08-26 0 0.880 0.870 0.880 0.850 0.880 5,618,000 4,890,010 0.8704 0.261 0.258 0.261 0.252 0.261 18,963,454 0.2579 3.53%
2014-08-25 0 0.850 0.850 0.860 0.850 0.860 407,000 349,100 0.8577 0.252 0.252 0.255 0.252 0.255 1,373,821 0.2541 -1.16%
2014-08-22 0 0.860 0.840 0.860 0.840 0.860 564,260 478,680 0.8483 0.255 0.249 0.255 0.249 0.255 1,904,649 0.2513 1.18%
2014-08-21 0 0.850 0.840 0.850 0.840 0.850 918,000 771,750 0.8407 0.252 0.249 0.252 0.249 0.252 3,098,692 0.2491 0.00%
2014-08-20 0 0.850 0.840 0.850 0.830 0.860 558,000 470,420 0.8430 0.252 0.249 0.252 0.246 0.255 1,883,519 0.2498 0.00%
2014-08-19 0 0.850 0.840 0.850 0.840 0.870 1,459,000 1,245,630 0.8538 0.252 0.249 0.252 0.249 0.258 4,924,827 0.2529 -1.16%
2014-08-18 0 0.860 0.850 0.860 0.840 0.860 771,000 653,930 0.8482 0.255 0.252 0.255 0.249 0.255 2,602,496 0.2513 1.18%
2014-08-15 0 0.850 0.840 0.850 0.840 0.860 2,453,000 2,076,180 0.8464 0.252 0.249 0.252 0.249 0.255 8,280,056 0.2507 -1.16%
2014-08-14 0 0.860 0.850 0.860 0.850 0.910 18,477,000 16,258,060 0.8799 0.255 0.252 0.255 0.252 0.270 62,368,769 0.2607 0.00%
2014-08-13 0 0.860 0.860 0.870 0.800 0.870 10,636,000 8,996,170 0.8458 0.255 0.255 0.258 0.237 0.258 35,901,620 0.2506 6.17%
2014-08-12 0 0.810 0.800 0.810 0.790 0.810 738,000 589,370 0.7986 0.240 0.237 0.240 0.234 0.240 2,491,105 0.2366 0.00%
2014-08-11 0 0.810 0.800 0.810 0.800 0.810 1,108,000 887,550 0.8010 0.240 0.237 0.240 0.237 0.240 3,740,033 0.2373 0.00%
2014-08-08 0 0.810 0.800 0.810 0.790 0.820 2,664,000 2,147,780 0.8062 0.240 0.237 0.240 0.234 0.243 8,992,282 0.2388 1.25%
2014-08-07 0 0.800 0.790 0.800 0.790 0.810 870,200 697,104 0.8011 0.237 0.234 0.237 0.234 0.240 2,937,344 0.2373 0.00%
2014-08-06 0 0.800 0.790 0.800 0.780 0.800 729,000 577,540 0.7922 0.237 0.234 0.237 0.231 0.237 2,460,726 0.2347 0.00%
2014-08-05 0 0.800 0.780 0.800 0.780 0.800 692,000 545,940 0.7889 0.237 0.231 0.237 0.231 0.237 2,335,833 0.2337 1.27%
2014-08-04 0 0.790 0.780 0.790 0.770 0.790 760,000 592,050 0.7790 0.234 0.231 0.234 0.228 0.234 2,565,366 0.2308 1.28%
2014-08-01 0 0.780 0.770 0.780 0.760 0.780 1,850,500 1,415,451 0.7649 0.231 0.228 0.231 0.225 0.231 6,246,328 0.2266 -1.27%
2014-07-31 0 0.790 0.780 0.790 0.780 0.800 595,000 467,420 0.7856 0.234 0.231 0.234 0.231 0.237 2,008,411 0.2327 -1.25%
2014-07-30 0 0.800 0.790 0.800 0.790 0.810 1,660,000 1,318,340 0.7942 0.237 0.234 0.237 0.234 0.240 5,603,299 0.2353 -1.23%
2014-07-29 0 0.810 0.800 0.810 0.800 0.840 4,852,000 3,944,570 0.8130 0.240 0.237 0.240 0.237 0.249 16,377,836 0.2408 0.00%
2014-07-28 0 0.810 0.800 0.810 0.790 0.810 1,316,000 1,053,480 0.8005 0.240 0.237 0.240 0.234 0.240 4,442,133 0.2372 1.25%
2014-07-25 0 0.800 0.790 0.800 0.790 0.800 594,000 469,360 0.7902 0.237 0.234 0.237 0.234 0.237 2,005,036 0.2341 1.27%
2014-07-24 0 0.790 0.780 0.790 0.770 0.800 1,895,000 1,482,220 0.7822 0.234 0.231 0.234 0.228 0.237 6,396,537 0.2317 2.60%
2014-07-23 0 0.770 0.760 0.770 0.760 0.770 107,000 82,380 0.7699 0.228 0.225 0.228 0.225 0.228 361,177 0.2281 1.32%
2014-07-22 0 0.760 0.750 0.770 0.760 0.770 160,000 121,750 0.7609 0.225 0.222 0.228 0.225 0.228 540,077 0.2254 0.00%
2014-07-21 0 0.760 0.750 0.770 0.750 0.770 274,000 208,220 0.7599 0.225 0.222 0.228 0.222 0.228 924,882 0.2251 0.00%
2014-07-18 0 0.760 0.750 0.760 0.750 0.760 135,000 101,730 0.7536 0.225 0.222 0.225 0.222 0.225 455,690 0.2232 1.33%
2014-07-17 0 0.750 0.740 0.750 0.750 0.760 406,000 304,710 0.7505 0.222 0.219 0.222 0.222 0.225 1,370,445 0.2223 -1.32%
2014-07-16 0 0.760 0.750 0.760 0.750 0.760 262,000 196,620 0.7505 0.225 0.222 0.225 0.222 0.225 884,376 0.2223 0.00%
2014-07-15 0 0.760 0.750 0.760 0.750 0.760 397,000 298,870 0.7528 0.225 0.222 0.225 0.222 0.225 1,340,066 0.2230 0.00%
2014-07-14 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.225 0.225 0.228 0.225 0.225 337,548 0.2252 -1.30%
2014-07-11 0 0.770 0.760 0.770 0.760 0.770 487,000 370,470 0.7607 0.228 0.225 0.228 0.225 0.228 1,643,859 0.2254 0.00%
2014-07-10 0 0.770 0.760 0.770 0.750 0.770 262,000 198,670 0.7583 0.228 0.225 0.228 0.222 0.228 884,376 0.2246 1.32%
2014-07-09 0 0.760 0.750 0.760 0.750 0.760 940,000 706,250 0.7513 0.225 0.222 0.225 0.222 0.225 3,172,952 0.2226 -1.30%
2014-07-08 0 0.770 0.770 0.780 0.770 0.770 95,000 73,150 0.7700 0.228 0.228 0.231 0.228 0.228 320,671 0.2281 1.32%
2014-07-07 0 0.760 0.760 0.770 0.760 0.770 1,117,000 858,190 0.7683 0.225 0.225 0.228 0.225 0.228 3,770,413 0.2276 0.00%
2014-07-04 0 0.760 0.750 0.760 0.750 0.760 1,157,000 871,670 0.7534 0.225 0.222 0.225 0.222 0.225 3,905,432 0.2232 1.33%
2014-07-03 0 0.750 0.750 0.760 0.730 0.750 838,000 622,650 0.7430 0.222 0.222 0.225 0.216 0.222 2,828,653 0.2201 2.74%
2014-07-02 0 0.730 0.730 0.740 0.720 0.730 902,600 654,150 0.7247 0.216 0.216 0.219 0.213 0.216 3,046,709 0.2147 1.39%
2014-06-30 0 0.720 0.720 0.730 0.720 0.730 172,000 124,400 0.7233 0.213 0.213 0.216 0.213 0.216 580,583 0.2143 -1.37%
2014-06-27 0 0.730 0.720 0.730 0.720 0.730 731,000 530,540 0.7258 0.216 0.213 0.216 0.213 0.216 2,467,477 0.2150 -1.35%
2014-06-26 0 0.740 0.720 0.740 0.720 0.740 718,000 522,070 0.7271 0.219 0.213 0.219 0.213 0.219 2,423,596 0.2154 1.37%
2014-06-25 0 0.730 0.720 0.730 0.720 0.740 944,000 688,450 0.7293 0.216 0.213 0.216 0.213 0.219 3,186,454 0.2161 -2.67%
2014-06-24 0 0.750 0.740 0.750 0.740 0.750 237,000 176,350 0.7441 0.222 0.219 0.222 0.219 0.222 799,989 0.2204 0.00%
2014-06-23 0 0.750 0.740 0.750 0.740 0.760 498,000 371,520 0.7460 0.222 0.219 0.222 0.219 0.225 1,680,990 0.2210 -1.32%
2014-06-20 0 0.760 0.750 0.760 0.750 0.760 519,000 390,740 0.7529 0.225 0.222 0.225 0.222 0.225 1,751,875 0.2230 0.00%
2014-06-19 0 0.760 0.750 0.760 0.750 0.790 2,415,000 1,839,840 0.7618 0.225 0.222 0.225 0.222 0.234 8,151,787 0.2257 -2.56%
2014-06-18 0 0.780 0.770 0.780 0.760 0.810 11,460,000 8,984,550 0.7840 0.231 0.228 0.231 0.225 0.240 38,683,016 0.2323 5.41%
2014-06-17 0 0.740 0.730 0.740 0.730 0.750 1,467,000 1,085,250 0.7398 0.219 0.216 0.219 0.216 0.222 4,951,831 0.2192 -1.33%
2014-06-16 0 0.750 0.740 0.750 0.720 0.750 783,000 578,210 0.7385 0.222 0.219 0.222 0.213 0.222 2,643,002 0.2188 1.35%
2014-06-13 0 0.740 0.720 0.740 0.720 0.740 352,500 258,545 0.7335 0.219 0.213 0.219 0.213 0.219 1,189,857 0.2173 0.00%
2014-06-12 0 0.740 0.730 0.740 0.710 0.760 1,273,000 944,180 0.7417 0.219 0.216 0.219 0.210 0.225 4,296,988 0.2197 4.23%
2014-06-11 0 0.710 0.700 0.710 0.700 0.710 38,000 26,900 0.7079 0.210 0.207 0.210 0.207 0.210 128,268 0.2097 1.43%
2014-06-10 0 0.700 0.690 0.700 0.700 0.710 235,000 164,610 0.7005 0.207 0.204 0.207 0.207 0.210 793,238 0.2075 -1.41%
2014-06-09 0 0.710 0.700 0.710 0.700 0.710 344,000 243,110 0.7067 0.210 0.207 0.210 0.207 0.210 1,161,166 0.2094 0.00%
2014-06-06 0 0.710 0.690 0.710 0.690 0.710 1,149,000 806,020 0.7015 0.210 0.204 0.210 0.204 0.210 3,878,428 0.2078 -1.39%
2014-06-05 0 0.720 0.710 0.720 0.710 0.720 335,000 239,350 0.7145 0.213 0.210 0.213 0.210 0.213 1,130,786 0.2117 0.00%
2014-06-04 0 0.720 0.700 0.720 0.700 0.720 135,000 95,700 0.7089 0.213 0.207 0.213 0.207 0.213 455,690 0.2100 0.00%
2014-06-03 0 0.720 0.710 0.720 0.710 0.720 85,000 60,480 0.7115 0.213 0.210 0.213 0.210 0.213 286,916 0.2108 0.00%
2014-05-30 0 0.720 0.710 0.720 0.710 0.720 80,000 57,200 0.7150 0.213 0.210 0.213 0.210 0.213 270,039 0.2118 1.41%
2014-05-29 0 0.710 0.700 0.720 0.700 0.720 84,200 59,776 0.7099 0.210 0.207 0.213 0.207 0.213 284,216 0.2103 0.00%
2014-05-28 0 0.710 0.700 0.710 0.710 0.720 172,000 122,140 0.7101 0.210 0.207 0.210 0.210 0.213 580,583 0.2104 0.00%
2014-05-27 0 0.710 0.700 0.710 - - 0 0 - 0.210 0.207 0.210 - - 0 - 0.00%
2014-05-26 0 0.710 0.690 0.710 0.690 0.710 106,000 74,160 0.6996 0.210 0.204 0.210 0.204 0.210 357,801 0.2073 0.00%
2014-05-23 0 0.710 0.700 0.710 0.700 0.710 230,000 162,100 0.7048 0.210 0.207 0.210 0.207 0.210 776,361 0.2088 0.00%
2014-05-22 0 0.710 0.700 0.710 0.700 0.720 200,000 141,160 0.7058 0.210 0.207 0.210 0.207 0.213 675,096 0.2091 0.00%
2014-05-21 0 0.710 0.700 0.710 0.690 0.710 119,000 83,660 0.7030 0.210 0.207 0.210 0.204 0.210 401,682 0.2083 0.00%
2014-05-20 0 0.710 0.700 0.710 0.710 0.720 439,000 312,990 0.7130 0.210 0.207 0.210 0.210 0.213 1,481,836 0.2112 -2.74%
2014-05-19 0 0.730 0.710 0.730 0.710 0.730 702,000 504,840 0.7191 0.216 0.210 0.216 0.210 0.216 2,369,588 0.2130 1.39%
2014-05-16 0 0.720 0.710 0.720 0.710 0.730 224,000 160,040 0.7145 0.213 0.210 0.213 0.210 0.216 756,108 0.2117 -1.37%
2014-05-15 0 0.730 0.720 0.740 0.700 0.740 588,000 418,080 0.7110 0.216 0.213 0.219 0.207 0.219 1,984,783 0.2106 5.80%
2014-05-14 0 0.690 0.690 0.700 0.690 0.700 203,000 140,470 0.6920 0.204 0.204 0.207 0.204 0.207 685,223 0.2050 0.00%
2014-05-13 0 0.690 0.690 0.700 0.690 0.700 346,000 239,100 0.6910 0.204 0.204 0.207 0.204 0.207 1,167,917 0.2047 -1.43%
2014-05-12 0 0.700 0.690 0.700 0.680 0.700 339,000 232,320 0.6853 0.207 0.204 0.207 0.201 0.207 1,144,288 0.2030 1.45%
2014-05-09 0 0.690 0.680 0.690 0.680 0.690 51,000 34,690 0.6802 0.204 0.201 0.204 0.201 0.204 172,150 0.2015 0.00%
2014-05-08 0 0.690 0.670 0.690 0.690 0.690 5,000 3,450 0.6900 0.204 0.198 0.204 0.204 0.204 16,877 0.2044 0.00%
2014-05-07 0 0.690 0.680 0.690 0.670 0.690 288,000 195,950 0.6804 0.204 0.201 0.204 0.198 0.204 972,139 0.2016 0.00%
2014-05-05 0 0.690 0.680 0.690 0.680 0.690 200,000 136,440 0.6822 0.204 0.201 0.204 0.201 0.204 675,096 0.2021 0.00%
2014-05-02 0 0.690 0.680 0.690 0.670 0.700 633,000 433,005 0.6841 0.204 0.201 0.204 0.198 0.207 2,136,680 0.2027 -1.43%
2014-04-30 0 0.700 0.690 0.710 0.690 0.700 628,000 439,060 0.6991 0.207 0.204 0.210 0.204 0.207 2,119,802 0.2071 0.00%
2014-04-29 0 0.700 0.690 0.700 0.690 0.700 520,000 360,400 0.6931 0.207 0.204 0.207 0.204 0.207 1,755,250 0.2053 0.00%
2014-04-28 0 0.700 0.680 0.700 0.680 0.710 1,373,840 949,934 0.6914 0.207 0.201 0.207 0.201 0.210 4,637,371 0.2048 -1.41%
2014-04-25 0 0.710 0.710 0.720 0.710 0.710 370,000 262,700 0.7100 0.210 0.210 0.213 0.210 0.210 1,248,928 0.2103 0.00%
2014-04-24 0 0.710 0.710 0.720 0.700 0.720 1,173,000 837,300 0.7138 0.210 0.210 0.213 0.207 0.213 3,959,440 0.2115 0.00%
2014-04-23 0 0.710 0.710 0.720 0.710 0.720 441,000 314,010 0.7120 0.210 0.210 0.213 0.210 0.213 1,488,587 0.2109 -1.39%
2014-04-22 0 0.720 0.720 0.730 0.720 0.720 16,000 11,520 0.7200 0.213 0.213 0.216 0.213 0.213 54,008 0.2133 -1.37%
2014-04-17 0 0.730 0.720 0.730 0.710 0.730 157,000 112,740 0.7181 0.216 0.213 0.216 0.210 0.216 529,951 0.2127 2.82%
2014-04-16 0 0.710 0.710 0.730 0.710 0.730 284,000 203,800 0.7176 0.210 0.210 0.216 0.210 0.216 958,637 0.2126 -2.74%
2014-04-15 0 0.730 0.720 0.730 0.730 0.730 151,000 110,230 0.7300 0.216 0.213 0.216 0.216 0.216 509,698 0.2163 0.00%
2014-04-14 0 0.730 0.720 0.730 0.720 0.730 461,000 333,020 0.7224 0.216 0.213 0.216 0.213 0.216 1,556,097 0.2140 -1.35%
2014-04-11 0 0.740 0.730 0.740 0.730 0.740 1,736,000 1,273,140 0.7334 0.219 0.216 0.219 0.216 0.219 5,859,836 0.2173 0.00%
2014-04-10 0 0.740 0.740 0.750 0.730 0.740 690,266 509,363 0.7379 0.219 0.219 0.222 0.216 0.219 2,329,980 0.2186 0.00%
2014-04-09 0 0.740 0.730 0.740 0.730 0.750 231,000 170,860 0.7397 0.219 0.216 0.219 0.216 0.222 779,736 0.2191 1.37%
2014-04-08 0 0.730 0.730 0.740 0.730 0.740 578,000 425,540 0.7362 0.216 0.216 0.219 0.216 0.219 1,951,028 0.2181 -1.35%
2014-04-07 0 0.740 0.730 0.740 0.730 0.740 670,000 489,800 0.7310 0.219 0.216 0.219 0.216 0.219 2,261,573 0.2166 0.00%
2014-04-04 0 0.740 0.730 0.740 0.730 0.750 1,212,000 888,520 0.7331 0.219 0.216 0.219 0.216 0.222 4,091,083 0.2172 -1.33%
2014-04-03 0 0.750 0.740 0.750 0.740 0.750 256,020 191,014 0.7461 0.222 0.219 0.222 0.219 0.222 864,191 0.2210 1.35%
2014-04-02 0 0.740 0.740 0.750 0.740 0.750 715,000 533,050 0.7455 0.219 0.219 0.222 0.219 0.222 2,413,469 0.2209 -1.33%
2014-04-01 0 0.750 0.740 0.750 0.730 0.750 421,000 310,480 0.7375 0.222 0.219 0.222 0.216 0.222 1,421,078 0.2185 2.74%
2014-03-31 0 0.730 0.730 0.740 0.730 0.750 289,000 213,180 0.7376 0.216 0.216 0.219 0.216 0.222 975,514 0.2185 -2.67%
2014-03-28 0 0.750 0.740 0.750 0.730 0.750 248,000 183,030 0.7380 0.222 0.219 0.222 0.216 0.222 837,119 0.2186 1.35%
2014-03-27 0 0.740 0.730 0.740 0.720 0.760 1,355,000 1,001,490 0.7391 0.219 0.216 0.219 0.213 0.225 4,573,777 0.2190 -2.63%
2014-03-26 0 0.760 0.750 0.770 0.740 0.760 981,000 736,180 0.7504 0.225 0.222 0.228 0.219 0.225 3,311,347 0.2223 2.70%
2014-03-25 0 0.740 0.740 0.750 0.740 0.740 140,000 103,600 0.7400 0.219 0.219 0.222 0.219 0.219 472,567 0.2192 -1.33%
2014-03-24 0 0.750 0.750 0.760 0.740 0.750 227,000 170,050 0.7491 0.222 0.222 0.225 0.219 0.222 766,234 0.2219 0.00%
2014-03-21 0 0.750 0.740 0.750 0.740 0.750 404,000 300,500 0.7438 0.222 0.219 0.222 0.219 0.222 1,363,694 0.2204 1.35%
2014-03-20 0 0.740 0.740 0.750 0.740 0.740 271,000 200,540 0.7400 0.219 0.219 0.222 0.219 0.219 914,755 0.2192 -1.33%
2014-03-19 0 0.750 0.740 0.750 0.740 0.760 557,000 416,160 0.7471 0.222 0.219 0.222 0.219 0.225 1,880,143 0.2213 0.00%
2014-03-18 0 0.750 0.750 0.760 0.750 0.760 232,000 174,550 0.7524 0.222 0.222 0.225 0.222 0.225 783,112 0.2229 0.00%
2014-03-17 0 0.750 0.750 0.760 0.750 0.760 307,000 231,750 0.7549 0.222 0.222 0.225 0.222 0.225 1,036,273 0.2236 -1.32%
2014-03-14 0 0.760 0.760 0.770 0.750 0.790 2,303,000 1,768,410 0.7679 0.225 0.225 0.228 0.222 0.234 7,773,734 0.2275 -2.56%
2014-03-13 0 0.780 0.770 0.790 0.770 0.780 314,000 243,760 0.7763 0.231 0.228 0.234 0.228 0.231 1,059,901 0.2300 -1.27%
2014-03-12 0 0.790 0.780 0.790 0.780 0.790 393,000 306,550 0.7800 0.234 0.231 0.234 0.231 0.234 1,326,564 0.2311 0.00%
2014-03-11 0 0.790 0.780 0.790 0.790 0.790 348,000 274,920 0.7900 0.234 0.231 0.234 0.234 0.234 1,174,668 0.2340 0.00%
2014-03-10 0 0.790 0.790 0.800 0.780 0.820 1,887,000 1,507,000 0.7986 0.234 0.234 0.237 0.231 0.243 6,369,533 0.2366 0.00%
2014-03-07 0 0.790 0.790 0.800 0.780 0.790 491,000 386,330 0.7868 0.234 0.234 0.237 0.231 0.234 1,657,361 0.2331 -1.25%
2014-03-06 0 0.800 0.790 0.800 0.780 0.800 1,074,000 847,100 0.7887 0.237 0.234 0.237 0.231 0.237 3,625,267 0.2337 0.00%
2014-03-05 0 0.800 0.800 0.810 0.800 0.820 1,146,000 924,320 0.8066 0.237 0.237 0.240 0.237 0.243 3,868,302 0.2389 0.00%
2014-03-04 0 0.800 0.790 0.800 0.800 0.810 569,000 455,210 0.8000 0.237 0.234 0.237 0.237 0.240 1,920,649 0.2370 0.00%
2014-03-03 0 0.800 0.800 0.810 0.790 0.820 668,000 535,940 0.8023 0.237 0.237 0.240 0.234 0.243 2,254,822 0.2377 -1.23%
2014-02-28 0 0.810 0.810 0.820 0.800 0.820 798,000 643,120 0.8059 0.240 0.240 0.243 0.237 0.243 2,693,634 0.2388 0.00%
2014-02-27 0 0.810 0.800 0.820 0.810 0.820 503,000 409,230 0.8136 0.240 0.237 0.243 0.240 0.243 1,697,867 0.2410 -1.22%
2014-02-26 0 0.820 0.810 0.820 0.810 0.820 208,000 168,520 0.8102 0.243 0.240 0.243 0.240 0.243 702,100 0.2400 -1.20%
2014-02-25 0 0.830 0.820 0.830 0.820 0.850 1,962,000 1,636,620 0.8342 0.246 0.243 0.246 0.243 0.252 6,622,694 0.2471 1.22%
2014-02-24 0 0.820 0.820 0.830 0.810 0.830 385,000 314,890 0.8179 0.243 0.243 0.246 0.240 0.246 1,299,560 0.2423 1.23%
2014-02-21 0 0.810 0.810 0.820 0.810 0.830 323,000 264,520 0.8189 0.240 0.240 0.243 0.240 0.246 1,090,280 0.2426 -1.22%
2014-02-20 0 0.820 0.810 0.820 0.820 0.820 484,000 396,880 0.8200 0.243 0.240 0.243 0.243 0.243 1,633,733 0.2429 -1.20%
2014-02-19 0 0.830 0.820 0.830 0.820 0.840 207,000 171,570 0.8288 0.246 0.243 0.246 0.243 0.249 698,725 0.2455 0.00%
2014-02-18 0 0.830 0.830 0.840 0.820 0.830 450,000 372,810 0.8285 0.246 0.246 0.249 0.243 0.246 1,518,967 0.2454 0.00%
2014-02-17 0 0.830 0.830 0.840 0.830 0.850 1,193,000 996,880 0.8356 0.246 0.246 0.249 0.246 0.252 4,026,949 0.2476 -2.35%
2014-02-14 0 0.850 0.840 0.850 0.830 0.860 3,010,000 2,545,460 0.8457 0.252 0.249 0.252 0.246 0.255 10,160,199 0.2505 2.41%
2014-02-13 0 0.830 0.830 0.840 0.800 0.850 2,028,000 1,688,400 0.8325 0.246 0.246 0.249 0.237 0.252 6,845,476 0.2466 1.22%
2014-02-12 0 0.820 0.810 0.830 0.790 0.830 1,640,000 1,332,940 0.8128 0.243 0.240 0.246 0.234 0.246 5,535,789 0.2408 2.50%
2014-02-11 0 0.800 0.790 0.800 0.790 0.800 333,000 266,000 0.7988 0.237 0.234 0.237 0.234 0.237 1,124,035 0.2366 0.00%
2014-02-10 0 0.800 0.790 0.800 0.790 0.800 310,000 246,200 0.7942 0.237 0.234 0.237 0.234 0.237 1,046,399 0.2353 0.00%
2014-02-07 0 0.800 0.790 0.800 0.780 0.800 738,000 581,150 0.7875 0.237 0.234 0.237 0.231 0.237 2,491,105 0.2333 0.00%
2014-02-06 0 0.800 0.780 0.800 0.770 0.800 731,000 575,740 0.7876 0.237 0.231 0.237 0.228 0.237 2,467,477 0.2333 2.56%
2014-02-05 0 0.780 0.760 0.780 0.780 0.800 551,000 430,380 0.7811 0.231 0.225 0.231 0.231 0.237 1,859,890 0.2314 -1.27%
2014-02-04 0 0.790 0.790 0.800 0.770 0.790 868,000 672,710 0.7750 0.234 0.234 0.237 0.228 0.234 2,929,918 0.2296 1.28%
2014-01-30 0 0.780 0.780 0.790 0.760 0.780 444,000 340,320 0.7665 0.231 0.231 0.234 0.225 0.231 1,498,714 0.2271 0.00%
2014-01-29 0 0.780 0.780 0.790 0.780 0.790 259,000 203,420 0.7854 0.231 0.231 0.234 0.231 0.234 874,250 0.2327 1.30%
2014-01-28 0 0.770 0.770 0.780 0.770 0.780 644,000 500,650 0.7774 0.228 0.228 0.231 0.228 0.231 2,173,810 0.2303 -1.28%
2014-01-27 0 0.780 0.770 0.790 0.760 0.780 672,000 518,200 0.7711 0.231 0.228 0.234 0.225 0.231 2,268,323 0.2285 -1.27%
2014-01-24 0 0.790 0.780 0.790 0.780 0.790 580,000 455,170 0.7848 0.234 0.231 0.234 0.231 0.234 1,957,779 0.2325 -1.25%
2014-01-23 0 0.800 0.780 0.800 0.790 0.800 652,000 518,260 0.7949 0.237 0.231 0.237 0.234 0.237 2,200,814 0.2355 0.00%
2014-01-22 0 0.800 0.800 0.810 0.800 0.820 1,540,000 1,249,410 0.8113 0.237 0.237 0.240 0.237 0.243 5,198,241 0.2404 1.27%
2014-01-21 0 0.790 0.790 0.800 0.780 0.790 214,000 168,760 0.7886 0.234 0.234 0.237 0.231 0.234 722,353 0.2336 1.28%
2014-01-20 0 0.780 0.780 0.790 0.780 0.800 1,013,000 805,520 0.7952 0.231 0.231 0.234 0.231 0.237 3,419,363 0.2356 -2.50%
2014-01-17 0 0.800 0.780 0.800 0.780 0.800 1,562,000 1,226,460 0.7852 0.237 0.231 0.237 0.231 0.237 5,272,502 0.2326 0.00%
2014-01-16 0 0.800 0.790 0.800 0.780 0.800 2,656,000 2,085,610 0.7852 0.237 0.234 0.237 0.231 0.237 8,965,278 0.2326 -1.23%
2014-01-15 0 0.810 0.800 0.810 0.800 0.810 685,000 553,550 0.8081 0.240 0.237 0.240 0.237 0.240 2,312,205 0.2394 1.25%
2014-01-14 0 0.800 0.790 0.800 0.800 0.820 2,891,000 2,337,720 0.8086 0.237 0.234 0.237 0.237 0.243 9,758,517 0.2396 -3.61%
2014-01-13 0 0.830 0.820 0.830 0.810 0.830 769,000 632,070 0.8219 0.246 0.243 0.246 0.240 0.246 2,595,745 0.2435 0.00%
2014-01-10 0 0.830 0.820 0.830 0.820 0.830 485,000 400,100 0.8249 0.246 0.243 0.246 0.243 0.246 1,637,108 0.2444 1.22%
2014-01-09 0 0.820 0.820 0.840 0.820 0.830 1,240,900 1,028,280 0.8287 0.243 0.243 0.249 0.243 0.246 4,188,635 0.2455 -2.38%
2014-01-08 0 0.840 0.840 0.850 0.840 0.840 601,000 504,840 0.8400 0.249 0.249 0.252 0.249 0.249 2,028,664 0.2489 0.00%
2014-01-07 0 0.840 0.830 0.840 0.830 0.840 224,000 187,840 0.8386 0.249 0.246 0.249 0.246 0.249 756,108 0.2484 0.00%
2014-01-06 0 0.840 0.830 0.840 0.830 0.840 222,000 185,060 0.8336 0.249 0.246 0.249 0.246 0.249 749,357 0.2470 1.20%
2014-01-03 0 0.830 0.830 0.840 0.830 0.840 423,000 351,420 0.8308 0.246 0.246 0.249 0.246 0.249 1,427,829 0.2461 -1.19%
2014-01-02 0 0.840 0.830 0.840 0.830 0.850 2,473,000 2,079,220 0.8408 0.249 0.246 0.249 0.246 0.252 8,347,565 0.2491 -1.18%
2013-12-31 0 0.850 0.840 0.850 0.840 0.850 294,000 249,640 0.8491 0.252 0.249 0.252 0.249 0.252 992,392 0.2516 1.19%
2013-12-30 0 0.840 0.840 0.850 0.840 0.850 972,000 818,900 0.8425 0.249 0.249 0.252 0.249 0.252 3,280,968 0.2496 -1.18%
2013-12-27 0 0.850 0.840 0.850 0.850 0.850 574,000 487,900 0.8500 0.252 0.249 0.252 0.252 0.252 1,937,526 0.2518 0.00%
2013-12-24 0 0.850 0.840 0.860 0.850 0.850 517,600 439,942 0.8500 0.252 0.249 0.255 0.252 0.252 1,747,149 0.2518 0.00%
2013-12-23 0 0.850 0.840 0.850 0.840 0.850 1,863,000 1,572,450 0.8440 0.252 0.249 0.252 0.249 0.252 6,288,522 0.2501 0.00%
2013-12-20 0 0.850 0.850 0.860 0.850 0.860 1,353,000 1,152,220 0.8516 0.252 0.252 0.255 0.252 0.255 4,567,026 0.2523 -2.30%
2013-12-19 0 0.870 0.860 0.870 0.860 0.870 3,247,000 2,811,760 0.8660 0.258 0.255 0.258 0.255 0.258 10,960,188 0.2565 0.00%
2013-12-18 0 0.870 0.870 0.880 0.870 0.890 1,573,000 1,379,640 0.8771 0.258 0.258 0.261 0.258 0.264 5,309,632 0.2598 -2.25%
2013-12-17 0 0.890 0.880 0.890 0.880 0.930 16,597,000 15,094,140 0.9094 0.264 0.261 0.264 0.261 0.276 56,022,864 0.2694 0.00%
2013-12-16 0 0.890 0.890 0.900 0.880 0.920 7,811,000 7,008,860 0.8973 0.264 0.264 0.267 0.261 0.273 26,365,885 0.2658 4.71%
2013-12-13 0 0.850 0.850 0.860 0.850 0.860 299,000 254,730 0.8519 0.252 0.252 0.255 0.252 0.255 1,009,269 0.2524 0.00%
2013-12-12 0 0.850 0.840 0.850 0.850 0.850 190,000 161,500 0.8500 0.252 0.249 0.252 0.252 0.252 641,341 0.2518 0.00%
2013-12-11 0 0.850 0.850 0.860 0.850 0.850 1,919,900 1,631,888 0.8500 0.252 0.252 0.255 0.252 0.252 6,480,587 0.2518 -2.30%
2013-12-10 0 0.870 0.850 0.870 0.850 0.870 663,000 569,400 0.8588 0.258 0.252 0.258 0.252 0.258 2,237,944 0.2544 1.16%
2013-12-09 0 0.860 0.860 0.870 0.860 0.870 1,372,000 1,183,960 0.8629 0.255 0.255 0.258 0.255 0.258 4,631,160 0.2557 -1.15%
2013-12-06 0 0.870 0.860 0.870 0.860 0.880 1,796,000 1,559,380 0.8683 0.258 0.255 0.258 0.255 0.261 6,062,365 0.2572 -1.14%
2013-12-05 0 0.880 0.870 0.880 0.850 0.890 5,002,000 4,410,810 0.8818 0.261 0.258 0.261 0.252 0.264 16,884,158 0.2612 2.33%
2013-12-04 0 0.860 0.860 0.870 0.850 0.860 622,000 534,380 0.8591 0.255 0.255 0.258 0.252 0.255 2,099,549 0.2545 0.00%
2013-12-03 0 0.860 0.850 0.860 0.850 0.870 2,587,000 2,221,770 0.8588 0.255 0.252 0.255 0.252 0.258 8,732,370 0.2544 1.18%
2013-12-02 0 0.850 0.840 0.850 0.840 0.850 1,079,000 912,390 0.8456 0.252 0.249 0.252 0.249 0.252 3,642,144 0.2505 -1.16%
2013-11-29 0 0.860 0.850 0.860 0.850 0.860 320,000 272,900 0.8528 0.255 0.252 0.255 0.252 0.255 1,080,154 0.2526 1.18%
2013-11-28 0 0.850 0.840 0.850 0.850 0.860 760,000 646,500 0.8507 0.252 0.249 0.252 0.252 0.255 2,565,366 0.2520 0.00%
2013-11-27 0 0.850 0.850 0.860 0.840 0.860 1,090,400 928,884 0.8519 0.252 0.252 0.255 0.249 0.255 3,680,625 0.2524 0.00%
2013-11-26 0 0.850 0.850 0.860 0.840 0.860 1,018,000 864,210 0.8489 0.252 0.252 0.255 0.249 0.255 3,436,240 0.2515 0.00%
2013-11-25 0 0.850 0.850 0.870 0.850 0.860 205,100 175,292 0.8547 0.252 0.252 0.258 0.252 0.255 692,311 0.2532 -1.16%
2013-11-22 0 0.860 0.860 0.870 0.850 0.860 308,000 264,540 0.8589 0.255 0.255 0.258 0.252 0.255 1,039,648 0.2545 0.00%
2013-11-21 0 0.860 0.850 0.870 0.850 0.860 219,000 188,050 0.8587 0.255 0.252 0.258 0.252 0.255 739,230 0.2544 1.18%
2013-11-20 0 0.850 0.850 0.860 0.850 0.870 658,000 565,080 0.8588 0.252 0.252 0.255 0.252 0.258 2,221,067 0.2544 -2.30%
2013-11-19 0 0.870 0.870 0.880 0.850 0.880 1,130,000 986,510 0.8730 0.258 0.258 0.261 0.252 0.261 3,814,294 0.2586 1.16%
2013-11-18 0 0.860 0.860 0.870 0.860 0.870 1,189,000 1,025,040 0.8621 0.255 0.255 0.258 0.255 0.258 4,013,447 0.2554 0.00%
2013-11-15 0 0.860 0.850 0.860 0.840 0.860 584,000 496,850 0.8508 0.255 0.252 0.255 0.249 0.255 1,971,281 0.2520 1.18%
2013-11-14 0 0.850 0.850 0.860 0.840 0.850 486,000 412,500 0.8488 0.252 0.252 0.255 0.249 0.252 1,640,484 0.2515 1.19%
2013-11-13 0 0.840 0.840 0.850 0.830 0.850 1,484,000 1,244,870 0.8389 0.249 0.249 0.252 0.246 0.252 5,009,214 0.2485 -1.18%
2013-11-12 0 0.850 0.850 0.860 0.850 0.850 332,000 282,200 0.8500 0.252 0.252 0.255 0.252 0.252 1,120,660 0.2518 0.00%
2013-11-11 0 0.850 0.850 0.860 0.850 0.850 302,000 256,700 0.8500 0.252 0.252 0.255 0.252 0.252 1,019,395 0.2518 0.00%
2013-11-08 0 0.850 0.850 0.860 0.850 0.860 717,000 611,720 0.8532 0.252 0.252 0.255 0.252 0.255 2,420,220 0.2528 -1.16%
2013-11-07 0 0.860 0.860 0.870 0.860 0.870 428,000 369,120 0.8624 0.255 0.255 0.258 0.255 0.258 1,444,706 0.2555 0.00%
2013-11-06 0 0.860 0.860 0.870 0.860 0.870 100,000 86,700 0.8670 0.255 0.255 0.258 0.255 0.258 337,548 0.2569 -1.15%
2013-11-05 0 0.870 0.860 0.880 0.860 0.870 352,000 306,180 0.8698 0.258 0.255 0.261 0.255 0.258 1,188,169 0.2577 -1.14%
2013-11-04 0 0.880 0.870 0.880 0.870 0.890 288,000 252,520 0.8768 0.261 0.258 0.261 0.258 0.264 972,139 0.2598 0.00%
2013-11-01 0 0.880 0.870 0.880 0.860 0.880 1,264,000 1,099,200 0.8696 0.261 0.258 0.261 0.255 0.261 4,266,608 0.2576 0.00%
2013-10-31 0 0.880 0.870 0.880 0.880 0.880 75,000 66,000 0.8800 0.261 0.258 0.261 0.261 0.261 253,161 0.2607 0.00%
2013-10-30 0 0.880 0.870 0.880 0.870 0.880 742,000 650,230 0.8763 0.261 0.258 0.261 0.258 0.261 2,504,607 0.2596 2.33%
2013-10-29 0 0.860 0.860 0.870 0.860 0.870 592,000 514,600 0.8693 0.255 0.255 0.258 0.255 0.258 1,998,285 0.2575 -1.15%
2013-10-28 0 0.870 0.870 0.880 0.870 0.880 659,000 576,260 0.8744 0.258 0.258 0.261 0.258 0.261 2,224,442 0.2591 -1.14%
2013-10-25 0 0.880 0.870 0.880 0.870 0.890 1,880,000 1,647,690 0.8764 0.261 0.258 0.261 0.258 0.264 6,345,905 0.2596 -1.12%
2013-10-24 0 0.890 0.880 0.900 0.880 0.900 888,000 789,350 0.8889 0.264 0.261 0.267 0.261 0.267 2,997,427 0.2633 -1.11%
2013-10-23 0 0.900 0.890 0.900 0.890 0.920 5,652,000 5,135,940 0.9087 0.267 0.264 0.267 0.264 0.273 19,078,221 0.2692 0.00%
2013-10-22 0 0.900 0.880 0.900 0.870 0.900 1,240,000 1,098,720 0.8861 0.267 0.261 0.267 0.258 0.267 4,185,597 0.2625 1.12%
2013-10-21 0 0.890 0.880 0.890 0.880 0.890 1,983,000 1,748,950 0.8820 0.264 0.261 0.264 0.261 0.264 6,693,580 0.2613 1.14%
2013-10-18 0 0.880 0.880 0.890 0.880 0.900 1,870,000 1,664,850 0.8903 0.261 0.261 0.264 0.261 0.267 6,312,150 0.2638 -2.22%
2013-10-17 0 0.900 0.900 0.910 0.890 0.930 10,981,000 9,966,910 0.9077 0.267 0.267 0.270 0.264 0.276 37,066,161 0.2689 2.27%
2013-10-16 0 0.880 0.870 0.880 0.870 0.890 1,792,000 1,582,900 0.8833 0.261 0.258 0.261 0.258 0.264 6,048,863 0.2617 -1.12%
2013-10-15 0 0.890 0.890 0.900 0.870 0.900 4,902,000 4,364,690 0.8904 0.264 0.264 0.267 0.258 0.267 16,546,610 0.2638 2.30%
2013-10-11 0 0.870 0.870 0.880 0.860 0.880 1,567,000 1,362,650 0.8696 0.258 0.258 0.261 0.255 0.261 5,289,379 0.2576 1.16%
2013-10-10 0 0.860 0.860 0.870 0.850 0.870 919,000 792,590 0.8624 0.255 0.255 0.258 0.252 0.258 3,102,067 0.2555 -1.15%
2013-10-09 0 0.870 0.860 0.880 0.870 0.880 229,000 199,490 0.8711 0.258 0.255 0.261 0.258 0.261 772,985 0.2581 0.00%
2013-10-08 0 0.870 0.870 0.880 0.870 0.870 468,000 407,160 0.8700 0.258 0.258 0.261 0.258 0.258 1,579,725 0.2577 -1.14%
2013-10-07 0 0.880 0.870 0.880 0.870 0.890 1,254,000 1,094,710 0.8730 0.261 0.258 0.261 0.258 0.264 4,232,854 0.2586 -1.12%
2013-10-04 0 0.890 0.880 0.900 0.880 0.890 786,000 695,880 0.8853 0.264 0.261 0.267 0.261 0.264 2,653,128 0.2623 1.14%
2013-10-03 0 0.880 0.880 0.890 0.860 0.900 1,258,000 1,109,050 0.8816 0.261 0.261 0.264 0.255 0.267 4,246,356 0.2612 1.15%
2013-10-02 0 0.870 0.870 0.880 0.860 0.870 406,000 350,720 0.8638 0.258 0.258 0.261 0.255 0.258 1,370,445 0.2559 1.16%
2013-09-30 0 0.860 0.860 0.870 0.860 0.860 269,000 231,340 0.8600 0.255 0.255 0.258 0.255 0.255 908,004 0.2548 0.00%
2013-09-27 0 0.860 0.860 0.870 0.860 0.870 510,000 442,740 0.8681 0.255 0.255 0.258 0.255 0.258 1,721,495 0.2572 -1.15%
2013-09-26 0 0.870 0.870 0.880 0.870 0.900 3,426,000 3,038,770 0.8870 0.258 0.258 0.261 0.258 0.267 11,564,399 0.2628 1.16%
2013-09-25 0 0.860 0.860 0.870 0.860 0.870 341,000 295,260 0.8659 0.255 0.255 0.258 0.255 0.258 1,151,039 0.2565 0.00%
2013-09-24 0 0.860 0.860 0.870 0.860 0.870 776,000 667,860 0.8606 0.255 0.255 0.258 0.255 0.258 2,619,374 0.2550 0.00%
2013-09-23 0 0.860 0.860 0.870 0.860 0.870 147,000 127,620 0.8682 0.255 0.255 0.258 0.255 0.258 496,196 0.2572 -1.15%
2013-09-19 0 0.870 0.860 0.870 0.860 0.880 939,800 816,696 0.8690 0.258 0.255 0.258 0.255 0.261 3,172,277 0.2574 2.35%
2013-09-18 0 0.850 0.850 0.860 0.850 0.860 1,477,000 1,258,220 0.8519 0.252 0.252 0.255 0.252 0.255 4,985,586 0.2524 0.00%
2013-09-17 0 0.850 0.850 0.860 0.850 0.860 309,000 264,740 0.8568 0.252 0.252 0.255 0.252 0.255 1,043,024 0.2538 0.00%
2013-09-16 0 0.850 0.850 0.860 0.850 0.860 432,000 369,390 0.8551 0.252 0.252 0.255 0.252 0.255 1,458,208 0.2533 0.00%
2013-09-13 0 0.850 0.850 0.860 0.850 0.850 210,000 178,500 0.8500 0.252 0.252 0.255 0.252 0.252 708,851 0.2518 -1.16%
2013-09-12 0 0.860 0.860 0.870 0.860 0.870 1,362,000 1,176,020 0.8635 0.255 0.255 0.258 0.255 0.258 4,597,406 0.2558 -1.15%
2013-09-11 0 0.870 0.860 0.870 0.860 0.870 1,006,000 866,980 0.8618 0.258 0.255 0.258 0.255 0.258 3,395,734 0.2553 0.00%
2013-09-10 0 0.870 0.860 0.880 0.860 0.870 1,002,000 870,140 0.8684 0.258 0.255 0.261 0.255 0.258 3,382,232 0.2573 0.00%
2013-09-09 0 0.870 0.860 0.870 0.860 0.880 668,000 576,300 0.8627 0.258 0.255 0.258 0.255 0.261 2,254,822 0.2556 0.00%
2013-09-06 0 0.870 0.860 0.880 0.860 0.880 830,000 722,610 0.8706 0.258 0.255 0.261 0.255 0.261 2,801,650 0.2579 -1.14%
2013-09-05 0 0.880 0.870 0.890 0.870 0.900 2,631,000 2,333,700 0.8870 0.261 0.258 0.264 0.258 0.267 8,880,891 0.2628 2.33%
2013-09-04 0 0.860 0.860 0.870 0.860 0.870 82,000 70,740 0.8627 0.255 0.255 0.258 0.255 0.258 276,789 0.2556 -1.15%
2013-09-03 0 0.870 0.860 0.870 0.850 0.880 1,217,000 1,052,370 0.8647 0.258 0.255 0.258 0.252 0.261 4,107,961 0.2562 0.00%
2013-09-02 0 0.870 0.860 0.870 0.860 0.870 260,000 223,900 0.8612 0.258 0.255 0.258 0.255 0.258 877,625 0.2551 2.35%
2013-08-30 0 0.850 0.850 0.860 0.840 0.860 958,000 814,840 0.8506 0.252 0.252 0.255 0.249 0.255 3,233,711 0.2520 -1.16%
2013-08-29 0 0.860 0.850 0.860 0.850 0.870 721,000 618,260 0.8575 0.255 0.252 0.255 0.252 0.258 2,433,722 0.2540 0.00%
2013-08-28 0 0.860 0.860 0.870 0.860 0.870 1,288,000 1,108,780 0.8609 0.255 0.255 0.258 0.255 0.258 4,347,620 0.2550 -3.37%
2013-08-27 0 0.890 0.880 0.900 0.860 0.890 1,151,000 1,004,390 0.8726 0.264 0.261 0.267 0.255 0.264 3,885,179 0.2585 2.30%
2013-08-26 0 0.870 0.860 0.870 0.860 0.870 1,175,000 1,019,050 0.8673 0.258 0.255 0.258 0.255 0.258 3,966,191 0.2569 0.00%
2013-08-23 0 0.870 0.870 0.880 0.870 0.880 338,000 295,340 0.8738 0.258 0.258 0.261 0.258 0.261 1,140,913 0.2589 0.00%
2013-08-22 0 0.870 0.860 0.870 0.850 0.880 1,828,000 1,580,570 0.8646 0.258 0.255 0.258 0.252 0.261 6,170,380 0.2562 -1.14%
2013-08-21 0 0.880 0.870 0.880 0.880 0.890 2,345,000 2,066,910 0.8814 0.261 0.258 0.261 0.261 0.264 7,915,504 0.2611 -2.22%
2013-08-20 0 0.900 0.890 0.900 0.890 0.910 1,912,000 1,709,060 0.8939 0.267 0.264 0.267 0.264 0.270 6,453,920 0.2648 -2.17%
2013-08-19 0 0.920 0.910 0.920 0.910 0.920 946,000 864,120 0.9134 0.273 0.270 0.273 0.270 0.273 3,193,205 0.2706 0.00%
2013-08-16 0 0.920 0.920 0.930 0.910 0.920 434,000 398,260 0.9176 0.273 0.273 0.276 0.270 0.273 1,464,959 0.2719 0.00%
2013-08-15 0 0.920 0.920 0.930 0.910 0.950 2,357,500 2,192,560 0.9300 0.273 0.273 0.276 0.270 0.281 7,957,697 0.2755 0.00%
2013-08-13 0 0.920 0.910 0.920 0.910 0.920 1,296,200 1,183,112 0.9128 0.273 0.270 0.273 0.270 0.273 4,375,299 0.2704 0.00%
2013-08-12 0 0.920 0.910 0.920 0.910 0.930 947,000 864,850 0.9133 0.273 0.270 0.273 0.270 0.276 3,196,581 0.2706 1.10%
2013-08-09 0 0.910 0.900 0.910 0.900 0.910 842,000 763,220 0.9064 0.270 0.267 0.270 0.267 0.270 2,842,155 0.2685 -1.09%
2013-08-08 0 0.920 0.910 0.920 0.900 0.930 320,000 291,460 0.9108 0.273 0.270 0.273 0.267 0.276 1,080,154 0.2698 1.10%
2013-08-07 0 0.910 0.910 0.920 0.910 0.920 108,000 98,580 0.9128 0.270 0.270 0.273 0.270 0.273 364,552 0.2704 -1.09%
2013-08-06 0 0.920 0.920 0.930 0.910 0.930 477,000 436,050 0.9142 0.273 0.273 0.276 0.270 0.276 1,610,105 0.2708 -1.08%
2013-08-05 0 0.930 0.930 0.940 0.930 0.960 287,000 267,060 0.9305 0.276 0.276 0.278 0.276 0.284 968,763 0.2757 -3.12%
2013-08-02 0 0.960 0.940 0.960 0.940 0.960 1,058,000 1,003,610 0.9486 0.284 0.278 0.284 0.278 0.284 3,571,259 0.2810 1.05%
2013-08-01 0 0.950 0.940 0.950 0.920 0.950 1,537,000 1,446,490 0.9411 0.281 0.278 0.281 0.273 0.281 5,188,115 0.2788 1.06%
2013-07-31 0 0.940 0.930 0.940 0.910 0.940 1,542,000 1,431,210 0.9282 0.278 0.276 0.278 0.270 0.278 5,204,992 0.2750 2.17%
2013-07-30 0 0.920 0.900 0.920 0.900 0.920 1,099,000 1,003,350 0.9130 0.273 0.267 0.273 0.267 0.273 3,709,654 0.2705 2.22%
2013-07-29 0 0.900 0.890 0.900 0.890 0.910 1,003,000 894,690 0.8920 0.267 0.264 0.267 0.264 0.270 3,385,608 0.2643 -2.17%
2013-07-26 0 0.920 0.910 0.920 0.910 0.920 296,000 270,080 0.9124 0.273 0.270 0.273 0.270 0.273 999,142 0.2703 0.00%
2013-07-25 0 0.920 0.910 0.920 0.900 0.920 99,000 90,230 0.9114 0.273 0.270 0.273 0.267 0.273 334,173 0.2700 0.00%
2013-07-24 0 0.920 0.910 0.920 0.890 0.930 1,171,000 1,054,150 0.9002 0.273 0.270 0.273 0.264 0.276 3,952,689 0.2667 -1.08%
2013-07-23 0 0.930 0.920 0.930 0.900 0.930 980,000 898,720 0.9171 0.276 0.273 0.276 0.267 0.276 3,307,972 0.2717 3.33%
2013-07-22 0 0.900 0.890 0.900 0.890 0.900 378,000 339,070 0.8970 0.267 0.264 0.267 0.264 0.267 1,275,932 0.2657 0.00%
2013-07-19 0 0.900 0.890 0.900 0.880 0.910 1,478,000 1,326,990 0.8978 0.267 0.264 0.267 0.261 0.270 4,988,961 0.2660 -1.10%
2013-07-18 0 0.910 0.900 0.910 0.900 0.950 754,000 686,830 0.9109 0.270 0.267 0.270 0.267 0.281 2,545,113 0.2699 -2.15%
2013-07-17 0 0.930 0.920 0.930 0.920 0.930 348,000 323,400 0.9293 0.276 0.273 0.276 0.273 0.276 1,174,668 0.2753 2.20%
2013-07-16 0 0.910 0.910 0.920 0.910 0.940 257,000 236,930 0.9219 0.270 0.270 0.273 0.270 0.278 867,499 0.2731 -2.15%
2013-07-15 0 0.930 0.930 0.940 0.930 0.940 210,000 196,110 0.9339 0.276 0.276 0.278 0.276 0.278 708,851 0.2767 0.00%
2013-07-12 0 0.930 0.920 0.930 0.920 0.930 106,000 98,380 0.9281 0.276 0.273 0.276 0.273 0.276 357,801 0.2750 0.00%
2013-07-11 0 0.930 0.920 0.940 0.910 0.940 1,125,000 1,041,910 0.9261 0.276 0.273 0.278 0.270 0.278 3,797,417 0.2744 3.33%
2013-07-10 0 0.900 0.890 0.900 0.890 0.920 474,000 429,170 0.9054 0.267 0.264 0.267 0.264 0.273 1,599,978 0.2682 -2.17%
2013-07-09 0 0.920 0.910 0.920 0.910 0.940 356,000 328,170 0.9218 0.273 0.270 0.273 0.270 0.278 1,201,671 0.2731 0.00%
2013-07-08 0 0.920 0.910 0.920 0.910 0.930 458,000 419,950 0.9169 0.273 0.270 0.273 0.270 0.276 1,545,970 0.2716 -2.13%
2013-07-05 0 0.940 0.930 0.940 0.930 0.970 2,462,000 2,352,290 0.9554 0.278 0.276 0.278 0.276 0.287 8,310,435 0.2831 0.00%
2013-07-04 0 0.940 0.920 0.940 0.920 0.960 673,000 629,950 0.9360 0.278 0.273 0.278 0.273 0.284 2,271,699 0.2773 3.30%
2013-07-03 0 0.910 0.900 0.910 0.900 0.940 364,000 330,640 0.9084 0.270 0.267 0.270 0.267 0.278 1,228,675 0.2691 -3.19%
2013-07-02 0 0.940 0.930 0.940 0.930 0.940 399,000 373,310 0.9356 0.278 0.276 0.278 0.276 0.278 1,346,817 0.2772 -1.05%
2013-06-28 0 0.950 0.930 0.950 0.910 0.950 687,000 634,830 0.9241 0.281 0.276 0.281 0.270 0.281 2,318,956 0.2738 4.40%
2013-06-27 0 0.910 0.890 0.910 0.880 0.920 599,000 542,000 0.9048 0.270 0.264 0.270 0.261 0.273 2,021,913 0.2681 2.25%
2013-06-26 0 0.890 0.870 0.890 0.850 0.890 881,000 768,330 0.8721 0.264 0.258 0.264 0.252 0.264 2,973,799 0.2584 4.71%
2013-06-25 0 0.850 0.850 0.860 0.830 0.870 1,654,620 1,406,756 0.8502 0.252 0.252 0.255 0.246 0.258 5,585,139 0.2519 0.00%
2013-06-24 0 0.850 0.860 0.870 0.850 0.910 1,763,000 1,532,840 0.8694 0.252 0.255 0.258 0.252 0.270 5,950,974 0.2576 -5.56%
2013-06-21 0 0.900 0.890 0.900 0.890 0.910 459,500 413,625 0.9002 0.267 0.264 0.267 0.264 0.270 1,551,034 0.2667 -1.10%
2013-06-20 0 0.910 0.910 0.920 0.910 0.920 511,000 465,720 0.9114 0.270 0.270 0.273 0.270 0.273 1,724,871 0.2700 -3.19%
2013-06-19 0 0.940 0.930 0.940 0.910 0.940 388,000 359,070 0.9254 0.278 0.276 0.278 0.270 0.278 1,309,687 0.2742 0.00%
2013-06-18 0 0.940 0.930 0.940 0.920 0.940 692,000 638,970 0.9234 0.278 0.276 0.278 0.273 0.278 2,335,833 0.2736 1.08%
2013-06-17 0 0.930 0.920 0.930 0.920 0.930 339,000 311,970 0.9203 0.276 0.273 0.276 0.273 0.276 1,144,288 0.2726 1.09%
2013-06-14 0 0.920 0.910 0.920 0.900 0.930 1,173,000 1,078,010 0.9190 0.273 0.270 0.273 0.267 0.276 3,959,440 0.2723 0.00%
2013-06-13 0 0.920 0.920 0.930 0.910 0.940 1,016,400 934,316 0.9192 0.273 0.273 0.276 0.270 0.278 3,430,839 0.2723 -3.16%
2013-06-11 0 0.950 0.940 0.950 0.930 0.960 948,000 888,050 0.9368 0.281 0.278 0.281 0.276 0.284 3,199,956 0.2775 -2.06%
2013-06-10 0 0.970 0.960 0.970 0.950 0.970 1,081,000 1,033,470 0.9560 0.287 0.284 0.287 0.281 0.287 3,648,895 0.2832 2.11%
2013-06-07 0 0.950 0.940 0.950 0.930 0.950 773,000 727,180 0.9407 0.281 0.278 0.281 0.276 0.281 2,609,247 0.2787 0.00%
2013-06-06 0 0.950 0.940 0.950 0.940 0.960 938,000 890,520 0.9494 0.281 0.278 0.281 0.278 0.284 3,166,202 0.2813 -1.04%
2013-06-05 0 0.960 0.950 0.960 0.960 0.970 1,071,000 1,031,360 0.9630 0.284 0.281 0.284 0.284 0.287 3,615,141 0.2853 -1.03%
2013-06-04 0 0.970 0.960 0.980 0.950 1.020 4,299,000 4,188,100 0.9742 0.287 0.284 0.290 0.281 0.302 14,511,194 0.2886 -4.90%
2013-06-03 0 1.020 1.010 1.020 1.010 1.020 587,000 593,150 1.0105 0.302 0.299 0.302 0.299 0.302 1,981,408 0.2994 -0.97%
2013-05-31 0 1.030 1.010 1.030 1.010 1.030 1,128,000 1,149,470 1.0190 0.305 0.299 0.305 0.299 0.305 3,807,543 0.3019 1.98%
2013-05-30 0 1.010 1.010 1.020 1.000 1.020 1,068,000 1,078,580 1.0099 0.299 0.299 0.302 0.296 0.302 3,605,014 0.2992 -1.94%
2013-05-29 0 1.030 1.020 1.030 1.020 1.070 4,043,000 4,237,570 1.0481 0.305 0.302 0.305 0.302 0.317 13,647,071 0.3105 0.00%
2013-05-28 0 1.030 1.020 1.030 1.010 1.030 586,000 598,980 1.0222 0.305 0.302 0.305 0.299 0.305 1,978,032 0.3028 0.98%
2013-05-27 0 1.030 1.020 1.030 1.020 1.040 863,900 887,910 1.0278 0.302 0.299 0.302 0.299 0.305 2,944,667 0.3015 0.00%
2013-05-24 0 1.030 1.020 1.040 1.020 1.040 1,644,000 1,694,420 1.0307 0.302 0.299 0.305 0.299 0.305 5,603,696 0.3024 -0.96%
2013-05-23 0 1.040 1.030 1.040 1.000 1.050 3,031,000 3,101,730 1.0233 0.305 0.302 0.305 0.293 0.308 10,331,389 0.3002 -0.95%
2013-05-22 0 1.050 1.040 1.050 1.030 1.060 1,467,000 1,530,180 1.0431 0.308 0.305 0.308 0.302 0.311 5,000,379 0.3060 -0.94%
2013-05-21 0 1.060 1.050 1.060 1.050 1.110 4,850,000 5,209,840 1.0742 0.311 0.308 0.311 0.308 0.326 16,531,585 0.3151 -3.64%
2013-05-20 0 1.100 1.100 1.110 1.060 1.110 8,263,800 8,996,048 1.0886 0.323 0.323 0.326 0.311 0.326 28,167,776 0.3194 3.77%
2013-05-16 0 1.060 1.050 1.060 1.040 1.070 2,144,000 2,262,450 1.0552 0.311 0.308 0.311 0.305 0.314 7,307,983 0.3096 0.00%
2013-05-15 0 1.060 1.050 1.060 1.050 1.080 3,252,000 3,438,640 1.0574 0.311 0.308 0.311 0.308 0.317 11,084,684 0.3102 -0.93%
2013-05-14 0 1.070 1.060 1.080 1.050 1.100 10,194,000 10,890,670 1.0683 0.314 0.311 0.317 0.308 0.323 34,747,007 0.3134 2.88%
2013-05-13 0 1.040 1.030 1.040 1.010 1.050 3,690,000 3,810,180 1.0326 0.305 0.302 0.305 0.296 0.308 12,577,639 0.3029 1.96%
2013-05-10 0 1.020 1.010 1.020 1.010 1.030 2,104,000 2,142,790 1.0184 0.299 0.296 0.299 0.296 0.302 7,171,640 0.2988 -0.97%
2013-05-09 0 1.030 1.020 1.030 1.020 1.060 3,451,000 3,583,530 1.0384 0.302 0.299 0.302 0.299 0.311 11,762,990 0.3046 -0.96%
2013-05-08 0 1.040 1.040 1.050 1.000 1.070 6,669,000 6,858,980 1.0285 0.305 0.305 0.308 0.293 0.314 22,731,782 0.3017 0.97%
2013-05-07 0 1.030 1.010 1.030 0.950 1.030 8,401,000 8,345,620 0.9934 0.302 0.296 0.302 0.279 0.302 28,635,433 0.2914 8.42%
2013-05-06 0 0.950 0.940 0.950 0.940 0.960 528,000 502,000 0.9508 0.279 0.276 0.279 0.276 0.282 1,799,727 0.2789 -1.04%
2013-05-03 0 0.960 0.940 0.960 0.930 0.960 2,710,000 2,570,100 0.9484 0.282 0.276 0.282 0.273 0.282 9,237,236 0.2782 2.13%
2013-05-02 0 0.940 0.930 0.940 0.910 0.940 327,000 303,100 0.9269 0.276 0.273 0.276 0.267 0.276 1,114,604 0.2719 1.08%
2013-04-30 0 0.930 0.920 0.930 0.900 0.930 1,343,000 1,227,040 0.9137 0.273 0.270 0.273 0.264 0.273 4,577,715 0.2680 0.00%
2013-04-29 0 0.930 0.920 0.930 0.910 0.950 444,000 410,540 0.9246 0.273 0.270 0.273 0.267 0.279 1,513,407 0.2713 -2.11%
2013-04-26 0 0.950 0.940 0.950 0.940 0.960 612,000 579,260 0.9465 0.279 0.276 0.279 0.276 0.282 2,086,047 0.2777 -1.04%
2013-04-25 0 0.960 0.940 0.960 0.940 0.970 876,100 833,781 0.9517 0.282 0.276 0.282 0.276 0.285 2,986,252 0.2792 -1.03%
2013-04-24 0 0.970 0.960 0.970 0.940 0.980 3,712,000 3,568,410 0.9613 0.285 0.282 0.285 0.276 0.288 12,652,628 0.2820 3.19%
2013-04-23 0 0.940 0.930 0.940 0.930 0.940 578,000 539,870 0.9340 0.276 0.273 0.276 0.273 0.276 1,970,156 0.2740 -1.05%
2013-04-22 0 0.950 0.930 0.950 0.940 0.950 368,000 346,010 0.9402 0.279 0.273 0.279 0.276 0.279 1,254,355 0.2758 1.06%
2013-04-19 0 0.940 0.930 0.940 0.920 0.940 1,462,000 1,359,860 0.9301 0.276 0.273 0.276 0.270 0.276 4,983,336 0.2729 1.08%
2013-04-18 0 0.930 0.920 0.930 0.920 0.930 593,000 545,580 0.9200 0.273 0.270 0.273 0.270 0.273 2,021,285 0.2699 0.00%
2013-04-17 0 0.930 0.920 0.930 0.920 0.930 495,000 455,730 0.9207 0.273 0.270 0.273 0.270 0.273 1,687,244 0.2701 0.00%
2013-04-16 0 0.930 0.920 0.930 0.920 0.930 1,276,000 1,179,930 0.9247 0.273 0.270 0.273 0.270 0.273 4,349,341 0.2713 -1.06%
2013-04-15 0 0.940 0.930 0.940 0.910 0.940 673,000 622,360 0.9248 0.276 0.273 0.276 0.267 0.276 2,293,971 0.2713 1.08%
2013-04-12 0 0.930 0.920 0.930 0.920 0.930 711,000 655,060 0.9213 0.273 0.270 0.273 0.270 0.273 2,423,496 0.2703 -1.06%
2013-04-11 0 0.940 0.930 0.940 0.920 0.940 671,000 624,500 0.9307 0.276 0.273 0.276 0.270 0.276 2,287,153 0.2730 0.00%
2013-04-10 0 0.940 0.930 0.940 0.930 0.940 400,000 373,230 0.9331 0.276 0.273 0.276 0.273 0.276 1,363,430 0.2737 0.00%
2013-04-09 0 0.940 0.920 0.940 0.920 0.940 479,000 443,970 0.9269 0.276 0.270 0.276 0.270 0.276 1,632,707 0.2719 2.17%
2013-04-08 0 0.920 0.910 0.920 0.900 0.930 612,000 557,610 0.9111 0.270 0.267 0.270 0.264 0.273 2,086,047 0.2673 -1.08%
2013-04-05 0 0.930 0.920 0.930 0.910 0.950 1,438,000 1,322,740 0.9198 0.273 0.270 0.273 0.267 0.279 4,901,530 0.2699 -4.12%
2013-04-03 0 0.970 0.960 0.970 0.950 0.980 872,000 842,740 0.9664 0.285 0.282 0.285 0.279 0.288 2,972,277 0.2835 -1.02%
2013-04-02 0 0.980 0.970 0.980 0.970 0.990 1,899,000 1,853,440 0.9760 0.288 0.285 0.288 0.285 0.290 6,472,883 0.2863 2.08%
2013-03-28 0 0.960 0.950 0.960 0.950 0.960 374,000 357,070 0.9547 0.282 0.279 0.282 0.279 0.282 1,274,807 0.2801 -1.03%
2013-03-27 0 0.970 0.960 0.970 0.950 0.970 595,000 571,540 0.9606 0.285 0.282 0.285 0.279 0.285 2,028,102 0.2818 2.11%
2013-03-26 0 0.950 0.940 0.950 0.940 0.960 565,000 536,570 0.9497 0.279 0.276 0.279 0.276 0.282 1,925,844 0.2786 -1.04%
2013-03-25 0 0.960 0.950 0.960 0.940 0.970 1,340,000 1,281,890 0.9566 0.282 0.279 0.282 0.276 0.285 4,567,490 0.2807 3.23%
2013-03-22 0 0.930 0.920 0.930 0.920 0.940 179,000 167,030 0.9331 0.273 0.270 0.273 0.270 0.276 610,135 0.2738 -1.06%
2013-03-21 0 0.940 0.920 0.940 0.930 0.940 398,000 373,500 0.9384 0.276 0.270 0.276 0.273 0.276 1,356,613 0.2753 0.00%
2013-03-20 0 0.940 0.930 0.940 0.930 0.940 901,100 843,010 0.9355 0.276 0.273 0.276 0.273 0.276 3,071,466 0.2745 2.17%
2013-03-19 0 0.920 0.910 0.920 0.910 0.920 1,561,000 1,435,340 0.9195 0.270 0.267 0.270 0.267 0.270 5,320,785 0.2698 1.10%
2013-03-18 0 0.910 0.900 0.920 0.900 0.940 2,398,000 2,182,010 0.9099 0.267 0.264 0.270 0.264 0.276 8,173,761 0.2670 -4.21%
2013-03-15 0 0.950 0.950 0.960 0.950 0.960 593,800 564,778 0.9511 0.279 0.279 0.282 0.279 0.282 2,024,011 0.2790 -1.04%
2013-03-14 0 0.960 0.950 0.960 0.940 0.960 1,137,000 1,083,830 0.9532 0.282 0.279 0.282 0.276 0.282 3,875,549 0.2797 0.00%
2013-03-13 0 0.960 0.960 0.970 0.930 0.970 4,159,000 3,989,420 0.9592 0.282 0.282 0.285 0.273 0.285 14,176,261 0.2814 1.05%
2013-03-12 0 0.950 0.940 0.950 0.940 1.000 3,261,000 3,164,240 0.9703 0.279 0.276 0.279 0.276 0.293 11,115,361 0.2847 -4.04%
2013-03-11 0 0.990 0.990 1.000 0.990 1.010 1,057,000 1,054,970 0.9981 0.290 0.290 0.293 0.290 0.296 3,602,863 0.2928 -1.98%
2013-03-08 0 1.010 1.000 1.010 0.990 1.010 2,300,400 2,308,478 1.0035 0.296 0.293 0.296 0.290 0.296 7,841,084 0.2944 1.00%
2013-03-07 0 1.000 0.990 1.000 0.990 1.010 1,036,000 1,033,730 0.9978 0.293 0.290 0.293 0.290 0.296 3,531,283 0.2927 -0.99%
2013-03-06 0 1.010 1.000 1.020 1.000 1.020 2,892,000 2,908,580 1.0057 0.296 0.293 0.299 0.293 0.299 9,857,597 0.2951 1.00%
2013-03-05 0 1.000 0.990 1.000 0.980 1.010 3,118,000 3,097,990 0.9936 0.293 0.290 0.293 0.288 0.296 10,627,935 0.2915 -0.99%
2013-03-04 0 1.010 1.000 1.010 0.990 1.030 2,981,000 3,009,040 1.0094 0.296 0.293 0.296 0.290 0.302 10,160,960 0.2961 -1.94%
2013-03-01 0 1.030 1.020 1.030 1.020 1.040 841,000 864,970 1.0285 0.302 0.299 0.302 0.299 0.305 2,866,611 0.3017 -0.96%
2013-02-28 0 1.040 1.040 1.050 1.020 1.050 1,678,000 1,740,030 1.0370 0.305 0.305 0.308 0.299 0.308 5,719,588 0.3042 1.96%
2013-02-27 0 1.020 1.010 1.020 1.000 1.020 3,037,000 3,062,900 1.0085 0.299 0.296 0.299 0.293 0.299 10,351,840 0.2959 2.00%
2013-02-26 0 1.000 1.000 1.010 1.000 1.040 3,047,000 3,093,260 1.0152 0.293 0.293 0.296 0.293 0.305 10,385,926 0.2978 -4.76%
2013-02-25 0 1.050 1.040 1.050 1.040 1.120 8,842,000 9,344,220 1.0568 0.308 0.305 0.308 0.305 0.329 30,138,614 0.3100 -6.25%
2013-02-22 0 1.120 1.090 1.120 1.090 1.130 8,385,000 9,268,060 1.1053 0.329 0.320 0.329 0.320 0.332 28,580,896 0.3243 2.75%
2013-02-21 0 1.090 1.090 1.100 1.080 1.120 3,542,000 3,884,070 1.0966 0.320 0.320 0.323 0.317 0.329 12,073,170 0.3217 -3.54%
2013-02-20 0 1.130 1.120 1.130 1.110 1.130 1,694,100 1,901,839 1.1226 0.332 0.329 0.332 0.326 0.332 5,774,466 0.3294 0.00%
2013-02-19 0 1.130 1.120 1.130 1.120 1.140 2,153,000 2,425,820 1.1267 0.332 0.329 0.332 0.329 0.334 7,338,661 0.3306 -0.88%
2013-02-18 0 1.140 1.130 1.140 1.140 1.150 809,000 925,180 1.1436 0.334 0.332 0.334 0.334 0.337 2,757,537 0.3355 -0.87%
2013-02-15 0 1.150 1.140 1.150 1.140 1.150 1,315,000 1,502,560 1.1426 0.337 0.334 0.337 0.334 0.337 4,482,275 0.3352 0.88%
2013-02-14 0 1.140 1.130 1.140 1.140 1.150 1,044,000 1,193,540 1.1432 0.334 0.332 0.334 0.334 0.337 3,558,552 0.3354 0.88%
2013-02-08 0 1.130 1.120 1.130 1.120 1.140 2,341,000 2,647,480 1.1309 0.332 0.329 0.332 0.329 0.334 7,979,472 0.3318 0.89%
2013-02-07 0 1.120 1.120 1.130 1.110 1.140 4,095,200 4,596,006 1.1223 0.329 0.329 0.332 0.326 0.334 13,958,794 0.3293 -2.61%
2013-02-06 0 1.150 1.140 1.150 1.140 1.150 1,886,000 2,152,250 1.1412 0.337 0.334 0.337 0.334 0.337 6,428,571 0.3348 0.88%
2013-02-05 0 1.140 1.130 1.140 1.130 1.170 5,072,000 5,812,300 1.1460 0.334 0.332 0.334 0.332 0.343 17,288,289 0.3362 -2.56%
2013-02-04 0 1.170 1.160 1.170 1.160 1.190 2,198,000 2,580,860 1.1742 0.343 0.340 0.343 0.340 0.349 7,492,046 0.3445 0.00%
2013-02-01 0 1.170 1.170 1.180 1.170 1.180 1,659,000 1,948,280 1.1744 0.343 0.343 0.346 0.343 0.346 5,654,825 0.3445 -0.85%
2013-01-31 0 1.180 1.170 1.180 1.170 1.220 5,023,000 5,954,490 1.1854 0.346 0.343 0.346 0.343 0.358 17,121,269 0.3478 -1.67%
2013-01-30 0 1.200 1.190 1.200 1.140 1.210 15,128,000 17,968,620 1.1878 0.352 0.349 0.352 0.334 0.355 51,564,912 0.3485 5.26%
2013-01-29 0 1.140 1.130 1.140 1.130 1.160 2,358,000 2,697,310 1.1439 0.334 0.332 0.334 0.332 0.340 8,037,418 0.3356 0.00%
2013-01-28 0 1.140 1.140 1.150 1.130 1.160 8,338,000 9,568,890 1.1476 0.334 0.334 0.337 0.332 0.340 28,420,693 0.3367 1.79%
2013-01-25 0 1.120 1.110 1.120 1.110 1.150 5,036,000 5,664,010 1.1247 0.329 0.326 0.329 0.326 0.337 17,165,580 0.3300 -1.75%
2013-01-24 0 1.140 1.140 1.150 1.130 1.200 4,965,110 5,749,434 1.1580 0.334 0.334 0.337 0.332 0.352 16,923,946 0.3397 -4.20%
2013-01-23 0 1.190 1.180 1.190 1.160 1.200 7,065,000 8,333,230 1.1795 0.349 0.346 0.349 0.340 0.352 24,081,578 0.3460 1.71%
2013-01-22 0 1.170 1.160 1.170 1.150 1.180 2,136,000 2,486,810 1.1642 0.343 0.340 0.343 0.337 0.346 7,280,715 0.3416 0.00%
2013-01-21 0 1.170 1.150 1.170 1.160 1.170 1,733,000 2,013,320 1.1618 0.343 0.337 0.343 0.340 0.343 5,907,059 0.3408 0.86%
2013-01-18 0 1.160 1.150 1.160 1.150 1.170 3,586,000 4,151,680 1.1577 0.340 0.337 0.340 0.337 0.343 12,223,147 0.3397 0.87%
2013-01-17 0 1.150 1.140 1.150 1.140 1.180 3,188,000 3,682,220 1.1550 0.337 0.334 0.337 0.334 0.346 10,866,535 0.3389 -1.71%
2013-01-16 0 1.170 1.160 1.170 1.150 1.190 4,234,600 4,956,862 1.1706 0.343 0.340 0.343 0.337 0.349 14,433,949 0.3434 0.00%
2013-01-15 0 1.170 1.160 1.170 1.160 1.180 3,283,700 3,839,164 1.1692 0.343 0.340 0.343 0.340 0.346 11,192,735 0.3430 -0.85%
2013-01-14 0 1.180 1.170 1.180 1.170 1.200 3,474,000 4,115,440 1.1846 0.346 0.343 0.346 0.343 0.352 11,841,387 0.3475 0.00%
2013-01-11 0 1.180 1.180 1.190 1.180 1.240 16,914,000 20,589,970 1.2173 0.346 0.346 0.349 0.346 0.364 57,652,626 0.3571 -1.67%
2013-01-10 0 1.200 1.190 1.200 1.190 1.260 13,279,000 16,195,390 1.2196 0.352 0.349 0.352 0.349 0.370 45,262,458 0.3578 -2.44%
2013-01-09 0 1.230 1.230 1.240 1.200 1.250 19,580,000 23,893,040 1.2203 0.361 0.361 0.364 0.352 0.367 66,739,885 0.3580 1.65%
2013-01-08 0 1.210 1.200 1.210 1.160 1.220 30,193,000 36,214,910 1.1994 0.355 0.352 0.355 0.340 0.358 102,915,084 0.3519 4.31%
2013-01-07 0 1.160 1.150 1.160 1.150 1.180 10,288,000 11,995,230 1.1659 0.340 0.337 0.340 0.337 0.346 35,067,413 0.3421 -0.85%
2013-01-04 0 1.170 1.160 1.170 1.150 1.190 18,689,000 21,844,390 1.1688 0.343 0.340 0.343 0.337 0.349 63,702,845 0.3429 1.74%
2013-01-03 0 1.150 1.140 1.150 1.130 1.160 4,345,000 4,962,110 1.1420 0.337 0.334 0.337 0.332 0.340 14,810,255 0.3350 0.00%
2013-01-02 0 1.150 1.150 1.160 1.130 1.160 12,818,700 14,677,656 1.1450 0.337 0.337 0.340 0.332 0.340 43,693,492 0.3359 1.77%
2012-12-31 0 1.130 1.120 1.130 1.120 1.130 4,626,000 5,201,490 1.1244 0.332 0.329 0.332 0.329 0.332 15,768,065 0.3299 0.89%
2012-12-28 0 1.120 1.110 1.120 1.110 1.140 4,917,000 5,515,980 1.1218 0.329 0.326 0.329 0.326 0.334 16,759,960 0.3291 0.00%
2012-12-27 0 1.120 1.110 1.120 1.110 1.150 4,287,000 4,843,460 1.1298 0.329 0.326 0.329 0.326 0.337 14,612,558 0.3315 0.00%
2012-12-24 0 1.120 1.110 1.120 1.100 1.130 1,032,000 1,155,070 1.1193 0.329 0.326 0.329 0.323 0.332 3,517,649 0.3284 0.00%
2012-12-21 0 1.120 1.110 1.120 1.100 1.130 6,596,000 7,321,110 1.1099 0.329 0.326 0.329 0.323 0.332 22,482,956 0.3256 -0.88%
2012-12-20 0 1.130 1.120 1.130 1.110 1.180 16,308,000 18,678,910 1.1454 0.332 0.329 0.332 0.326 0.346 55,587,030 0.3360 -2.59%
2012-12-19 0 1.160 1.150 1.160 1.100 1.160 22,790,000 26,008,730 1.1412 0.340 0.337 0.340 0.323 0.340 77,681,409 0.3348 5.45%
2012-12-18 0 1.100 1.090 1.100 1.080 1.120 7,408,000 8,157,440 1.1012 0.323 0.320 0.323 0.317 0.329 25,250,719 0.3231 -0.90%
2012-12-17 0 1.110 1.100 1.110 1.100 1.150 10,414,000 11,704,970 1.1240 0.326 0.323 0.326 0.323 0.337 35,496,893 0.3297 0.00%
2012-12-14 0 1.110 1.100 1.110 1.080 1.120 14,556,000 16,072,480 1.1042 0.326 0.323 0.326 0.317 0.329 49,615,208 0.3239 2.78%
2012-12-13 0 1.080 1.070 1.080 1.040 1.090 9,495,000 10,153,740 1.0694 0.317 0.314 0.317 0.305 0.320 32,364,413 0.3137 2.86%
2012-12-12 0 1.050 1.040 1.050 1.030 1.050 1,658,000 1,717,930 1.0361 0.308 0.305 0.308 0.302 0.308 5,651,416 0.3040 0.96%
2012-12-11 0 1.040 1.030 1.040 1.030 1.050 2,106,000 2,190,140 1.0400 0.305 0.302 0.305 0.302 0.308 7,178,458 0.3051 -0.95%
2012-12-10 0 1.050 1.040 1.050 1.040 1.070 3,838,000 4,027,930 1.0495 0.308 0.305 0.308 0.305 0.314 13,082,108 0.3079 -1.87%
2012-12-07 0 1.070 1.050 1.060 1.050 1.070 2,514,000 2,675,970 1.0644 0.314 0.308 0.311 0.308 0.314 8,569,156 0.3123 0.00%
2012-12-06 0 1.070 1.070 1.080 1.050 1.080 6,903,000 7,369,560 1.0676 0.314 0.314 0.317 0.308 0.317 23,529,388 0.3132 1.90%
2012-12-05 0 1.050 1.040 1.050 1.040 1.060 1,549,000 1,621,030 1.0465 0.308 0.305 0.308 0.305 0.311 5,279,882 0.3070 0.96%
2012-12-04 0 1.040 1.030 1.040 1.030 1.050 1,488,000 1,547,210 1.0398 0.305 0.302 0.305 0.302 0.308 5,071,959 0.3051 0.00%
2012-12-03 0 1.040 1.040 1.050 1.010 1.070 9,130,000 9,550,160 1.0460 0.305 0.305 0.308 0.296 0.314 31,120,283 0.3069 1.96%
2012-11-30 0 1.020 1.010 1.020 1.010 1.030 977,000 996,190 1.0196 0.299 0.296 0.299 0.296 0.302 3,330,177 0.2991 0.00%
2012-11-29 0 1.020 1.020 1.030 1.000 1.040 5,316,600 5,450,294 1.0251 0.299 0.299 0.302 0.293 0.305 18,122,026 0.3008 0.99%
2012-11-28 0 1.010 1.000 1.010 0.990 1.010 1,200,000 1,198,890 0.9991 0.296 0.293 0.296 0.290 0.296 4,090,289 0.2931 0.00%
2012-11-27 0 1.010 1.000 1.010 1.000 1.030 1,123,000 1,137,630 1.0130 0.296 0.293 0.296 0.293 0.302 3,827,829 0.2972 0.00%
2012-11-26 0 1.010 1.010 1.020 1.010 1.030 1,025,200 1,042,784 1.0172 0.296 0.296 0.299 0.296 0.302 3,494,470 0.2984 -1.94%
2012-11-23 0 1.030 1.020 1.030 1.010 1.030 777,000 792,960 1.0205 0.302 0.299 0.302 0.296 0.302 2,648,462 0.2994 0.00%
2012-11-22 0 1.030 1.020 1.030 1.010 1.030 795,000 810,560 1.0196 0.302 0.299 0.302 0.296 0.302 2,709,817 0.2991 0.98%
2012-11-21 0 1.020 1.010 1.020 1.000 1.030 2,003,000 2,033,020 1.0150 0.299 0.296 0.299 0.293 0.302 6,827,374 0.2978 0.00%
2012-11-20 0 1.020 1.010 1.020 1.020 1.040 4,531,000 4,660,980 1.0287 0.299 0.296 0.299 0.299 0.305 15,444,250 0.3018 0.99%
2012-11-19 0 1.010 1.000 1.010 1.000 1.010 975,000 981,310 1.0065 0.296 0.293 0.296 0.293 0.296 3,323,360 0.2953 0.00%
2012-11-16 0 1.010 1.000 1.010 0.990 1.010 1,919,420 1,924,015 1.0024 0.296 0.293 0.296 0.290 0.296 6,542,486 0.2941 -0.98%
2012-11-15 0 1.020 1.000 1.020 1.000 1.040 4,694,000 4,770,170 1.0162 0.299 0.293 0.299 0.293 0.305 15,999,848 0.2981 0.00%
2012-11-14 0 1.020 1.010 1.020 1.000 1.030 1,712,000 1,745,330 1.0195 0.299 0.296 0.299 0.293 0.302 5,835,479 0.2991 0.99%
2012-11-13 0 1.010 1.000 1.010 1.000 1.040 3,514,000 3,549,800 1.0102 0.296 0.293 0.296 0.293 0.305 11,977,730 0.2964 -1.94%
2012-11-12 0 1.030 1.020 1.030 1.020 1.050 1,916,000 1,982,870 1.0349 0.302 0.299 0.302 0.299 0.308 6,530,828 0.3036 -1.90%
2012-11-09 0 1.050 1.040 1.050 1.040 1.060 1,828,000 1,914,060 1.0471 0.308 0.305 0.308 0.305 0.311 6,230,874 0.3072 -0.94%
2012-11-08 0 1.060 1.050 1.060 1.050 1.070 4,045,000 4,286,110 1.0596 0.311 0.308 0.311 0.308 0.314 13,787,683 0.3109 -1.85%
2012-11-07 0 1.080 1.080 1.090 1.060 1.090 5,695,000 6,121,000 1.0748 0.317 0.317 0.320 0.311 0.320 19,411,831 0.3153 1.89%
2012-11-06 0 1.060 1.050 1.060 1.040 1.070 4,679,000 4,932,790 1.0542 0.311 0.308 0.311 0.305 0.314 15,948,719 0.3093 -0.93%
2012-11-05 0 1.070 1.060 1.070 1.060 1.080 3,308,000 3,534,100 1.0683 0.314 0.311 0.314 0.311 0.317 11,275,564 0.3134 -1.83%
2012-11-02 0 1.090 1.080 1.090 1.080 1.100 3,352,500 3,659,325 1.0915 0.320 0.317 0.320 0.317 0.323 11,427,245 0.3202 0.00%
2012-11-01 0 1.090 1.080 1.090 1.070 1.100 4,271,000 4,623,360 1.0825 0.320 0.317 0.320 0.314 0.323 14,558,021 0.3176 0.93%
2012-10-31 0 1.080 1.070 1.080 1.060 1.090 8,198,000 8,808,700 1.0745 0.317 0.314 0.317 0.311 0.320 27,943,492 0.3152 1.89%
2012-10-30 0 1.060 1.050 1.060 1.040 1.080 5,951,000 6,292,430 1.0574 0.311 0.308 0.311 0.305 0.317 20,284,426 0.3102 -1.85%
2012-10-29 0 1.080 1.070 1.080 1.070 1.150 26,949,300 29,698,812 1.1020 0.317 0.314 0.317 0.314 0.337 91,858,692 0.3233 -7.69%
2012-10-26 0 1.170 1.160 1.170 1.140 1.220 40,739,610 48,547,307 1.1916 0.343 0.340 0.343 0.334 0.358 138,863,988 0.3496 0.86%
2012-10-25 0 1.160 1.150 1.160 1.140 1.190 23,385,000 27,322,330 1.1684 0.340 0.337 0.340 0.334 0.349 79,709,510 0.3428 1.75%
2012-10-24 0 1.140 1.130 1.140 1.130 1.150 5,377,000 6,121,030 1.1384 0.334 0.332 0.334 0.332 0.337 18,327,904 0.3340 -0.87%
2012-10-22 0 1.150 1.140 1.150 1.140 1.160 5,791,800 6,641,828 1.1468 0.337 0.334 0.337 0.334 0.340 19,741,781 0.3364 0.00%
2012-10-19 0 1.150 1.140 1.150 1.140 1.170 7,628,100 8,814,443 1.1555 0.337 0.334 0.337 0.334 0.343 26,000,946 0.3390 -1.71%
2012-10-18 0 1.170 1.160 1.170 1.130 1.190 32,312,000 37,772,090 1.1690 0.343 0.340 0.343 0.332 0.349 110,137,853 0.3430 2.63%
2012-10-17 0 1.140 1.130 1.140 1.130 1.150 4,676,050 5,320,415 1.1378 0.334 0.332 0.334 0.332 0.337 15,938,664 0.3338 -0.87%
2012-10-16 0 1.150 1.140 1.150 1.130 1.160 6,657,000 7,635,840 1.1470 0.337 0.334 0.337 0.332 0.340 22,690,879 0.3365 1.77%
2012-10-15 0 1.130 1.130 1.140 1.130 1.160 7,353,000 8,421,930 1.1454 0.332 0.332 0.334 0.332 0.340 25,063,247 0.3360 -1.74%
2012-10-12 0 1.150 1.150 1.160 1.120 1.170 18,680,000 21,513,900 1.1517 0.337 0.337 0.340 0.329 0.343 63,672,168 0.3379 1.77%
2012-10-11 0 1.130 1.130 1.140 1.120 1.160 10,727,000 12,237,820 1.1408 0.332 0.332 0.334 0.329 0.340 36,563,777 0.3347 -2.59%
2012-10-10 0 1.160 1.150 1.160 1.130 1.170 14,578,000 16,830,740 1.1545 0.340 0.337 0.340 0.332 0.343 49,690,196 0.3387 0.87%
2012-10-09 0 1.150 1.140 1.150 1.140 1.170 14,711,220 17,015,812 1.1567 0.337 0.334 0.337 0.334 0.343 50,144,287 0.3393 1.77%
2012-10-08 0 1.130 1.120 1.130 1.120 1.180 14,871,000 16,884,640 1.1354 0.332 0.329 0.332 0.329 0.346 50,688,909 0.3331 -3.42%
2012-10-05 0 1.170 1.170 1.180 1.110 1.180 23,756,000 27,441,620 1.1551 0.343 0.343 0.346 0.326 0.346 80,974,091 0.3389 3.54%
2012-10-04 0 1.130 1.120 1.130 1.110 1.160 14,063,000 15,940,410 1.1335 0.332 0.329 0.332 0.326 0.340 47,934,781 0.3325 0.00%
2012-10-03 0 1.130 1.120 1.130 1.090 1.150 18,073,917 20,334,008 1.1250 0.332 0.329 0.332 0.320 0.337 61,606,289 0.3301 4.63%
2012-09-28 0 1.080 1.080 1.090 1.060 1.120 22,734,072 24,981,945 1.0989 0.317 0.317 0.320 0.311 0.329 77,490,774 0.3224 0.93%
2012-09-27 0 1.070 1.070 1.080 1.000 1.080 11,750,000 12,365,780 1.0524 0.314 0.314 0.317 0.293 0.317 40,050,748 0.3088 5.94%
2012-09-26 0 1.010 1.010 1.020 1.000 1.020 3,605,000 3,654,280 1.0137 0.296 0.296 0.299 0.293 0.299 12,287,910 0.2974 -2.88%
2012-09-25 0 1.040 1.020 1.040 1.020 1.050 2,642,000 2,715,850 1.0280 0.305 0.299 0.305 0.299 0.308 9,005,453 0.3016 0.00%
2012-09-24 0 1.040 1.030 1.040 1.000 1.060 7,668,200 7,960,334 1.0381 0.305 0.302 0.305 0.293 0.311 26,137,630 0.3046 1.96%
2012-09-21 0 1.020 1.010 1.020 1.010 1.030 4,164,000 4,246,600 1.0198 0.299 0.296 0.299 0.296 0.302 14,193,303 0.2992 0.99%
2012-09-20 0 1.010 1.000 1.010 1.000 1.040 10,803,000 11,026,590 1.0207 0.296 0.293 0.296 0.293 0.305 36,822,828 0.2994 -4.72%
2012-09-19 0 1.060 1.050 1.060 1.040 1.110 41,875,000 45,209,860 1.0796 0.311 0.308 0.311 0.305 0.326 142,734,049 0.3167 0.00%
2012-09-18 0 1.060 1.040 1.060 1.010 1.080 46,785,000 48,963,150 1.0466 0.311 0.305 0.311 0.296 0.317 159,470,149 0.3070 4.95%
2012-09-17 0 1.010 1.000 1.010 0.920 1.010 31,484,000 30,469,420 0.9678 0.296 0.293 0.296 0.270 0.296 107,315,554 0.2839 10.99%
2012-09-14 0 0.910 0.910 0.920 0.910 0.930 5,331,000 4,890,360 0.9173 0.267 0.267 0.270 0.267 0.273 18,171,110 0.2691 0.00%
2012-09-13 0 0.910 0.890 0.910 0.890 0.920 4,138,000 3,746,630 0.9054 0.267 0.261 0.267 0.261 0.270 14,104,681 0.2656 -1.09%
2012-09-12 0 0.920 0.910 0.920 0.900 0.950 16,339,000 15,194,970 0.9300 0.270 0.267 0.270 0.264 0.279 55,692,696 0.2728 2.22%
2012-09-11 0 0.900 0.890 0.900 0.890 0.910 934,600 838,602 0.8973 0.264 0.261 0.264 0.261 0.267 3,185,654 0.2632 -1.10%
2012-09-10 0 0.910 0.900 0.910 0.890 0.920 3,197,000 2,914,760 0.9117 0.267 0.264 0.267 0.261 0.270 10,897,212 0.2675 0.00%
2012-09-07 0 0.910 0.900 0.910 0.900 0.930 3,643,000 3,322,720 0.9121 0.267 0.264 0.267 0.264 0.273 12,417,436 0.2676 1.11%
2012-09-06 0 0.900 0.900 0.910 0.870 0.910 3,064,000 2,747,130 0.8966 0.264 0.264 0.267 0.255 0.267 10,443,872 0.2630 2.27%
2012-09-05 0 0.880 0.870 0.880 0.870 0.880 419,000 365,720 0.8728 0.258 0.255 0.258 0.255 0.258 1,428,193 0.2561 0.00%
2012-09-04 0 0.880 0.870 0.880 0.870 0.900 1,237,000 1,089,300 0.8806 0.258 0.255 0.258 0.255 0.264 4,216,406 0.2583 -2.22%
2012-09-03 0 0.910 0.900 0.910 0.900 0.910 3,510,000 3,174,260 0.9043 0.264 0.261 0.264 0.261 0.264 12,097,030 0.2624 2.25%
2012-08-31 0 0.890 0.870 0.890 0.880 0.910 1,333,000 1,180,890 0.8859 0.258 0.252 0.258 0.255 0.264 4,594,114 0.2570 1.14%
2012-08-30 0 0.880 0.870 0.890 0.880 0.910 2,264,000 2,011,360 0.8884 0.255 0.252 0.258 0.255 0.264 7,802,757 0.2578 -2.22%
2012-08-29 0 0.900 0.890 0.900 0.900 0.920 2,412,000 2,178,600 0.9032 0.261 0.258 0.261 0.261 0.267 8,312,831 0.2621 -2.17%
2012-08-28 0 0.920 0.910 0.920 0.910 0.920 783,000 719,960 0.9195 0.267 0.264 0.267 0.264 0.267 2,698,568 0.2668 -1.08%
2012-08-27 0 0.930 0.920 0.930 0.910 0.930 499,000 460,630 0.9231 0.270 0.267 0.270 0.264 0.270 1,719,777 0.2678 -1.06%
2012-08-24 0 0.940 0.930 0.940 0.920 0.960 3,422,000 3,208,860 0.9377 0.273 0.270 0.273 0.267 0.279 11,793,743 0.2721 -1.05%
2012-08-23 0 0.950 0.940 0.950 0.930 0.980 6,880,000 6,537,800 0.9503 0.276 0.273 0.276 0.270 0.284 23,711,558 0.2757 0.00%
2012-08-22 0 0.950 0.940 0.950 0.920 0.950 1,105,000 1,044,860 0.9456 0.276 0.273 0.276 0.267 0.276 3,808,324 0.2744 1.06%
2012-08-21 0 0.940 0.930 0.940 0.910 0.940 1,515,000 1,403,090 0.9261 0.273 0.270 0.273 0.264 0.273 5,221,368 0.2687 2.17%
2012-08-20 0 0.920 0.910 0.920 0.910 0.950 1,775,000 1,637,120 0.9223 0.267 0.264 0.267 0.264 0.276 6,117,444 0.2676 -2.13%
2012-08-17 0 0.940 0.930 0.940 0.930 0.960 1,153,000 1,086,370 0.9422 0.273 0.270 0.273 0.270 0.279 3,973,754 0.2734 0.00%
2012-08-16 0 0.940 0.930 0.940 0.930 0.970 2,183,000 2,083,250 0.9543 0.273 0.270 0.273 0.270 0.281 7,523,595 0.2769 -2.08%
2012-08-15 0 0.960 0.950 0.960 0.940 0.990 7,219,700 6,995,688 0.9690 0.279 0.276 0.279 0.273 0.287 24,882,316 0.2812 0.00%
2012-08-14 0 0.960 0.950 0.970 0.940 0.970 5,876,000 5,624,230 0.9572 0.279 0.276 0.281 0.273 0.281 20,251,325 0.2777 1.05%
2012-08-13 0 0.950 0.940 0.950 0.940 0.990 5,318,000 5,105,950 0.9601 0.276 0.273 0.276 0.273 0.287 18,328,207 0.2786 -4.04%
2012-08-10 0 0.990 0.980 0.990 0.950 1.000 21,444,000 21,036,350 0.9810 0.287 0.284 0.287 0.276 0.290 73,905,617 0.2846 4.21%
2012-08-09 0 0.950 0.940 0.950 0.930 0.990 7,350,000 6,965,980 0.9478 0.276 0.273 0.276 0.270 0.287 25,331,388 0.2750 -3.06%
2012-08-08 0 0.980 0.970 0.980 0.930 1.000 28,150,000 27,358,420 0.9719 0.284 0.281 0.284 0.270 0.290 97,017,493 0.2820 11.36%
2012-08-07 0 0.880 0.870 0.890 0.860 0.890 2,316,000 2,037,250 0.8796 0.255 0.252 0.258 0.250 0.258 7,981,972 0.2552 1.15%
2012-08-06 0 0.870 0.850 0.870 0.850 0.880 1,058,000 916,730 0.8665 0.252 0.247 0.252 0.247 0.255 3,646,341 0.2514 1.16%
2012-08-03 0 0.860 0.850 0.860 0.820 0.870 3,899,000 3,326,710 0.8532 0.250 0.247 0.250 0.238 0.252 13,437,698 0.2476 3.61%
2012-08-02 0 0.830 0.820 0.830 0.810 0.840 611,000 503,820 0.8246 0.241 0.238 0.241 0.235 0.244 2,105,779 0.2393 -2.35%
2012-08-01 0 0.850 0.840 0.850 0.830 0.850 605,000 508,000 0.8397 0.247 0.244 0.247 0.241 0.247 2,085,101 0.2436 1.19%
2012-07-31 0 0.840 0.830 0.840 0.820 0.850 1,090,000 911,600 0.8363 0.244 0.241 0.244 0.238 0.247 3,756,628 0.2427 0.00%
2012-07-30 0 0.840 0.830 0.840 0.830 0.850 2,320,000 1,961,060 0.8453 0.244 0.241 0.244 0.241 0.247 7,995,758 0.2453 2.44%
2012-07-27 0 0.820 0.810 0.820 0.810 0.830 1,611,000 1,322,760 0.8211 0.238 0.235 0.238 0.235 0.241 5,552,227 0.2382 2.50%
2012-07-26 0 0.800 0.780 0.800 0.790 0.810 2,039,000 1,620,510 0.7948 0.232 0.226 0.232 0.229 0.235 7,027,306 0.2306 -1.23%
2012-07-25 0 0.810 0.800 0.810 0.790 0.820 1,563,000 1,264,080 0.8088 0.235 0.232 0.235 0.229 0.238 5,386,797 0.2347 -3.57%
2012-07-24 0 0.840 0.820 0.840 0.820 0.840 122,000 100,820 0.8264 0.244 0.238 0.244 0.238 0.244 420,467 0.2398 1.20%
2012-07-23 0 0.830 0.820 0.830 0.820 0.860 3,260,000 2,716,910 0.8334 0.241 0.238 0.241 0.238 0.250 11,235,418 0.2418 -4.60%
2012-07-20 0 0.870 0.860 0.870 0.860 0.890 1,138,000 987,130 0.8674 0.252 0.250 0.252 0.250 0.258 3,922,057 0.2517 -1.14%
2012-07-19 0 0.880 0.870 0.890 0.870 0.900 1,467,000 1,287,280 0.8775 0.255 0.252 0.258 0.252 0.261 5,055,938 0.2546 -2.22%
2012-07-18 0 0.900 0.890 0.900 0.880 0.900 620,000 550,630 0.8881 0.261 0.258 0.261 0.255 0.261 2,136,797 0.2577 1.12%
2012-07-17 0 0.890 0.880 0.890 0.880 0.900 782,000 696,210 0.8903 0.258 0.255 0.258 0.255 0.261 2,695,122 0.2583 -1.11%
2012-07-16 0 0.900 0.890 0.900 0.890 0.910 1,024,950 925,167 0.9026 0.261 0.258 0.261 0.258 0.264 3,532,436 0.2619 0.00%
2012-07-13 0 0.900 0.890 0.900 0.880 0.900 366,000 324,760 0.8873 0.261 0.258 0.261 0.255 0.261 1,261,400 0.2575 0.00%
2012-07-12 0 0.900 0.880 0.900 0.880 0.900 1,219,000 1,088,910 0.8933 0.261 0.255 0.261 0.255 0.261 4,201,219 0.2592 -1.10%
2012-07-11 0 0.910 0.900 0.910 0.900 0.910 458,000 416,360 0.9091 0.264 0.261 0.264 0.261 0.264 1,578,473 0.2638 -1.09%
2012-07-10 0 0.920 0.910 0.920 0.900 0.920 683,000 623,290 0.9126 0.267 0.264 0.267 0.261 0.267 2,353,924 0.2648 0.00%
2012-07-09 0 0.920 0.910 0.920 0.910 0.940 898,000 827,290 0.9213 0.267 0.264 0.267 0.264 0.273 3,094,910 0.2673 -1.08%
2012-07-06 0 0.930 0.920 0.930 0.920 0.930 362,000 333,570 0.9215 0.270 0.267 0.270 0.267 0.270 1,247,614 0.2674 2.20%
2012-07-05 0 0.910 0.910 0.920 0.910 0.930 778,000 715,660 0.9199 0.264 0.264 0.267 0.264 0.270 2,681,336 0.2669 -1.09%
2012-07-04 0 0.920 0.910 0.930 0.920 0.930 435,000 400,860 0.9215 0.267 0.264 0.270 0.267 0.270 1,499,205 0.2674 0.00%
2012-07-03 0 0.920 0.910 0.920 0.910 0.930 1,002,000 921,500 0.9197 0.267 0.264 0.267 0.264 0.270 3,453,340 0.2668 0.00%
2012-06-29 0 0.920 0.910 0.920 0.900 0.920 910,600 825,638 0.9067 0.267 0.264 0.267 0.261 0.267 3,138,335 0.2631 2.22%
2012-06-28 0 0.900 0.900 0.910 0.890 0.930 3,110,000 2,827,070 0.9090 0.261 0.261 0.264 0.258 0.270 10,718,451 0.2638 -2.17%
2012-06-27 0 0.920 0.920 0.930 0.920 0.940 1,479,000 1,373,820 0.9289 0.267 0.267 0.270 0.267 0.273 5,097,296 0.2695 -1.08%
2012-06-26 0 0.930 0.920 0.930 0.920 0.950 4,832,000 4,506,640 0.9327 0.270 0.267 0.270 0.267 0.276 16,653,234 0.2706 0.00%
2012-06-25 0 0.930 0.930 0.940 0.930 0.950 1,415,000 1,320,730 0.9334 0.270 0.270 0.273 0.270 0.276 4,876,723 0.2708 -1.06%
2012-06-22 0 0.940 0.930 0.940 0.930 0.940 1,591,000 1,490,870 0.9371 0.273 0.270 0.273 0.270 0.273 5,483,298 0.2719 -1.05%
2012-06-21 0 0.950 0.940 0.950 0.940 0.970 3,992,000 3,799,790 0.9519 0.276 0.273 0.276 0.273 0.281 13,758,218 0.2762 -1.04%
2012-06-20 0 0.960 0.960 0.970 0.960 1.020 7,441,600 7,358,972 0.9889 0.279 0.279 0.281 0.279 0.296 25,647,083 0.2869 -4.00%
2012-06-19 0 1.000 1.000 1.010 0.940 1.010 14,226,000 14,027,630 0.9861 0.290 0.290 0.293 0.273 0.293 49,029,160 0.2861 5.26%
2012-06-18 0 0.950 0.940 0.950 0.940 0.960 3,607,000 3,423,790 0.9492 0.276 0.273 0.276 0.273 0.279 12,431,336 0.2754 0.00%
2012-06-15 0 0.950 0.940 0.950 0.930 0.950 4,584,000 4,317,130 0.9418 0.276 0.273 0.276 0.270 0.276 15,798,515 0.2733 2.15%
2012-06-14 0 0.930 0.920 0.930 0.910 0.950 3,369,000 3,106,030 0.9219 0.270 0.267 0.270 0.264 0.276 11,611,081 0.2675 -2.11%
2012-06-13 0 0.950 0.940 0.950 0.940 0.960 2,825,000 2,672,920 0.9462 0.276 0.273 0.276 0.273 0.279 9,736,214 0.2745 -2.06%
2012-06-12 0 0.970 0.960 0.970 0.930 0.990 7,214,500 6,968,855 0.9660 0.281 0.279 0.281 0.270 0.287 24,864,395 0.2803 3.19%
2012-06-11 0 0.940 0.930 0.940 0.930 0.940 770,000 721,450 0.9369 0.273 0.270 0.273 0.270 0.273 2,653,764 0.2719 2.17%
2012-06-08 0 0.920 0.920 0.930 0.920 0.940 866,000 799,360 0.9230 0.267 0.267 0.270 0.267 0.273 2,984,623 0.2678 -2.13%
2012-06-07 0 0.940 0.930 0.940 0.930 0.970 6,297,000 5,967,980 0.9477 0.273 0.270 0.273 0.270 0.281 21,702,279 0.2750 1.08%
2012-06-06 0 0.930 0.920 0.930 0.920 0.950 1,304,000 1,215,250 0.9319 0.270 0.267 0.270 0.267 0.276 4,494,167 0.2704 1.09%
2012-06-05 0 0.920 0.910 0.920 0.900 0.940 3,192,000 2,931,800 0.9185 0.267 0.264 0.267 0.261 0.273 11,001,060 0.2665 -1.08%
2012-06-04 0 0.930 0.920 0.930 0.910 0.940 1,328,000 1,224,960 0.9224 0.270 0.267 0.270 0.264 0.273 4,576,882 0.2676 -2.11%
2012-06-01 0 0.950 0.940 0.950 0.940 0.970 1,259,000 1,196,310 0.9502 0.276 0.273 0.276 0.273 0.281 4,339,077 0.2757 -2.06%
2012-05-31 0 0.970 0.960 0.970 0.950 0.980 3,105,600 2,998,122 0.9654 0.281 0.279 0.281 0.276 0.284 10,703,287 0.2801 -1.02%
2012-05-30 0 0.980 0.960 0.980 0.960 1.000 2,924,000 2,867,050 0.9805 0.284 0.279 0.284 0.279 0.290 10,077,412 0.2845 -2.00%
2012-05-29 0 1.000 0.990 1.000 0.960 1.010 5,125,768 5,095,988 0.9942 0.290 0.287 0.290 0.279 0.293 17,665,690 0.2885 4.17%
2012-05-28 0 0.960 0.950 0.960 0.950 0.970 1,503,000 1,446,560 0.9624 0.279 0.276 0.279 0.276 0.281 5,180,010 0.2793 1.05%
2012-05-25 0 0.950 0.940 0.950 0.940 0.960 1,265,000 1,202,030 0.9502 0.276 0.273 0.276 0.273 0.279 4,359,756 0.2757 -1.04%
2012-05-24 0 0.960 0.950 0.960 0.950 0.970 2,077,000 1,991,670 0.9589 0.279 0.276 0.279 0.276 0.281 7,158,271 0.2782 0.00%
2012-05-23 0 0.960 0.950 0.960 0.950 0.990 2,925,000 2,831,380 0.9680 0.279 0.276 0.279 0.276 0.287 10,080,859 0.2809 -4.00%
2012-05-22 0 1.000 0.990 1.000 0.980 1.010 2,678,000 2,665,710 0.9954 0.290 0.287 0.290 0.284 0.293 9,229,586 0.2888 2.04%
2012-05-21 0 0.980 0.970 0.980 0.970 0.990 1,250,000 1,220,820 0.9767 0.284 0.281 0.284 0.281 0.287 4,308,059 0.2834 -1.01%
2012-05-18 0 0.990 0.980 0.990 0.950 1.010 3,696,000 3,600,870 0.9743 0.287 0.284 0.287 0.276 0.293 12,738,069 0.2827 -2.94%
2012-05-17 0 1.020 1.010 1.020 1.000 1.070 4,021,000 4,166,080 1.0361 0.296 0.293 0.296 0.290 0.310 13,858,165 0.3006 -2.86%
2012-05-16 0 1.050 1.040 1.050 1.020 1.100 23,927,100 25,438,761 1.0632 0.305 0.302 0.305 0.296 0.319 82,463,491 0.3085 7.14%
2012-05-15 0 0.980 0.970 0.980 0.910 0.980 5,617,000 5,362,090 0.9546 0.284 0.281 0.284 0.264 0.284 19,358,695 0.2770 6.52%
2012-05-14 0 0.920 0.910 0.920 0.900 0.960 3,703,000 3,468,510 0.9367 0.267 0.264 0.267 0.261 0.279 12,762,195 0.2718 -2.13%
2012-05-11 0 0.940 0.930 0.950 0.930 0.990 2,831,000 2,698,390 0.9532 0.273 0.270 0.276 0.270 0.287 9,756,892 0.2766 -4.08%
2012-05-10 0 0.980 0.980 0.990 0.980 1.000 1,512,200 1,494,790 0.9885 0.284 0.284 0.287 0.284 0.290 5,211,718 0.2868 -2.00%
2012-05-09 0 1.000 1.010 1.020 0.970 1.010 2,424,000 2,392,140 0.9869 0.290 0.293 0.296 0.281 0.293 8,354,188 0.2863 -0.99%
2012-05-08 0 1.010 1.000 1.010 0.990 1.030 3,201,000 3,215,810 1.0046 0.293 0.290 0.293 0.287 0.299 11,032,078 0.2915 -1.94%
2012-05-07 0 1.030 1.020 1.030 1.010 1.030 1,701,800 1,741,224 1.0232 0.299 0.296 0.299 0.293 0.299 5,865,164 0.2969 -0.96%
2012-05-04 0 1.040 1.030 1.040 1.030 1.050 2,747,000 2,837,560 1.0330 0.302 0.299 0.302 0.299 0.305 9,467,391 0.2997 0.00%
2012-05-03 0 1.040 1.040 1.050 1.040 1.060 3,230,000 3,389,580 1.0494 0.302 0.302 0.305 0.302 0.308 11,132,025 0.3045 -2.80%
2012-05-02 0 1.070 1.070 1.080 1.070 1.100 9,363,000 10,132,370 1.0822 0.310 0.310 0.313 0.310 0.319 32,269,087 0.3140 0.94%
2012-04-30 0 1.060 1.060 1.070 1.040 1.080 3,975,000 4,218,200 1.0612 0.308 0.308 0.310 0.302 0.313 13,699,628 0.3079 2.91%
2012-04-27 0 1.030 1.030 1.040 1.030 1.050 2,115,000 2,198,110 1.0393 0.299 0.299 0.302 0.299 0.305 7,289,236 0.3016 -1.90%
2012-04-26 0 1.050 1.040 1.050 1.040 1.070 2,209,000 2,324,360 1.0522 0.305 0.302 0.305 0.302 0.310 7,613,202 0.3053 -0.94%
2012-04-25 0 1.060 1.050 1.060 1.050 1.080 3,489,000 3,725,080 1.0677 0.308 0.305 0.308 0.305 0.313 12,024,655 0.3098 -0.93%
2012-04-24 0 1.070 1.070 1.080 1.070 1.100 5,218,050 5,648,742 1.0825 0.310 0.310 0.313 0.310 0.319 17,983,735 0.3141 -0.93%
2012-04-23 0 1.080 1.070 1.080 1.070 1.110 7,823,519 8,497,590 1.0862 0.313 0.310 0.313 0.310 0.322 26,963,346 0.3152 -3.57%
2012-04-20 0 1.120 1.110 1.120 1.110 1.150 9,546,000 10,826,710 1.1342 0.325 0.322 0.325 0.322 0.334 32,899,787 0.3291 0.00%
2012-04-19 0 1.120 1.110 1.120 1.100 1.130 6,184,000 6,845,920 1.1070 0.325 0.322 0.325 0.319 0.328 21,312,830 0.3212 0.90%
2012-04-18 0 1.110 1.110 1.120 1.110 1.190 22,915,000 26,533,660 1.1579 0.322 0.322 0.325 0.322 0.345 78,975,341 0.3360 -4.31%
2012-04-17 0 1.160 1.150 1.160 1.090 1.160 24,596,000 27,847,530 1.1322 0.337 0.334 0.337 0.316 0.337 84,768,819 0.3285 5.45%
2012-04-16 0 1.100 1.090 1.110 1.080 1.130 10,515,000 11,629,490 1.1060 0.319 0.316 0.322 0.313 0.328 36,239,394 0.3209 0.92%
2012-04-13 0 1.090 1.080 1.090 1.020 1.100 19,404,400 20,864,060 1.0752 0.316 0.313 0.316 0.296 0.319 66,876,243 0.3120 6.86%
2012-04-12 0 1.020 1.010 1.020 1.010 1.030 2,536,800 2,576,162 1.0155 0.296 0.293 0.296 0.293 0.299 8,742,948 0.2947 0.00%
2012-04-11 0 1.020 1.010 1.020 1.000 1.020 1,885,000 1,902,470 1.0093 0.296 0.293 0.296 0.290 0.296 6,496,553 0.2928 -0.97%
2012-04-10 0 1.030 1.020 1.030 1.020 1.070 2,827,000 2,924,210 1.0344 0.299 0.296 0.299 0.296 0.310 9,743,107 0.3001 -0.96%
2012-04-05 0 1.040 1.040 1.050 1.020 1.050 2,736,000 2,837,140 1.0370 0.302 0.302 0.305 0.296 0.305 9,429,480 0.3009 0.00%
2012-04-03 0 1.040 1.050 1.060 0.990 1.070 12,621,000 13,162,770 1.0429 0.302 0.305 0.308 0.287 0.310 43,497,612 0.3026 4.00%
2012-04-02 0 1.000 0.990 1.000 0.950 1.030 10,793,600 10,538,202 0.9763 0.290 0.287 0.290 0.276 0.299 37,199,574 0.2833 -1.96%
2012-03-30 0 1.020 1.020 1.030 1.020 1.090 11,956,000 12,629,760 1.0564 0.296 0.296 0.299 0.296 0.316 41,205,725 0.3065 -3.77%
2012-03-29 0 1.060 1.050 1.060 1.030 1.080 5,384,000 5,695,870 1.0579 0.308 0.305 0.308 0.299 0.313 18,555,673 0.3070 0.95%
2012-03-28 0 1.050 1.050 1.060 1.030 1.110 7,507,000 7,977,420 1.0627 0.305 0.305 0.308 0.299 0.322 25,872,480 0.3083 -4.55%
2012-03-27 0 1.100 1.100 1.110 1.090 1.150 14,132,000 15,832,010 1.1203 0.319 0.319 0.322 0.316 0.334 48,705,194 0.3251 -0.90%
2012-03-26 0 1.110 1.100 1.120 1.090 1.160 14,492,000 16,251,910 1.1214 0.322 0.319 0.325 0.316 0.337 49,945,915 0.3254 -1.77%
2012-03-23 0 1.130 1.120 1.130 1.040 1.140 25,152,400 27,653,856 1.0995 0.328 0.325 0.328 0.302 0.331 86,686,423 0.3190 5.61%
2012-03-22 0 1.070 1.050 1.070 1.050 1.120 11,282,300 12,147,836 1.0767 0.310 0.305 0.310 0.305 0.325 38,883,853 0.3124 -2.73%
2012-03-21 0 1.100 1.090 1.100 1.060 1.160 29,801,000 32,849,580 1.1023 0.319 0.316 0.319 0.308 0.337 102,707,578 0.3198 -1.79%
2012-03-20 0 1.120 1.120 1.130 1.100 1.210 39,015,000 44,799,450 1.1483 0.325 0.325 0.328 0.319 0.351 134,463,144 0.3332 -3.45%
2012-03-19 0 1.160 1.150 1.160 1.110 1.240 66,101,000 78,352,108 1.1853 0.337 0.334 0.337 0.322 0.360 227,813,617 0.3439 4.50%
2012-03-16 0 1.110 1.100 1.120 1.100 1.220 58,555,000 67,910,180 1.1598 0.322 0.319 0.325 0.319 0.354 201,806,725 0.3365 -5.93%
2012-03-15 0 1.180 1.170 1.180 1.000 1.230 120,834,300 138,053,008 1.1425 0.342 0.339 0.342 0.290 0.357 416,449,055 0.3315 16.83%
2012-03-14 0 1.010 1.010 1.020 0.860 1.130 107,027,500 110,028,162 1.0280 0.293 0.293 0.296 0.250 0.328 368,864,645 0.2983 8.60%
2012-03-13 1 0.930 0.920 0.940 0.750 0.940 44,259,500 38,944,930 0.8799 0.270 0.267 0.273 0.218 0.273 152,538,037 0.2553 24.00%
2012-03-12 0 0.750 0.740 0.750 0.720 0.750 2,123,000 1,567,810 0.7385 0.218 0.215 0.218 0.209 0.218 7,316,808 0.2143 1.35%
2012-03-09 0 0.740 0.750 0.760 0.740 0.760 1,909,000 1,433,870 0.7511 0.215 0.218 0.221 0.215 0.221 6,579,268 0.2179 0.00%
2012-03-08 0 0.740 0.730 0.740 0.720 0.740 2,020,000 1,479,190 0.7323 0.215 0.212 0.215 0.209 0.215 6,961,824 0.2125 4.23%
2012-03-07 0 0.710 0.700 0.710 0.690 0.720 5,575,000 3,940,920 0.7069 0.206 0.203 0.206 0.200 0.209 19,213,944 0.2051 -2.74%
2012-03-06 0 0.730 0.730 0.740 0.730 0.780 4,877,800 3,615,272 0.7412 0.212 0.212 0.215 0.212 0.226 16,811,081 0.2151 -3.95%
2012-03-05 0 0.760 0.760 0.770 0.750 0.780 1,684,000 1,283,340 0.7621 0.221 0.221 0.223 0.218 0.226 5,803,817 0.2211 -2.56%
2012-03-02 0 0.780 0.780 0.790 0.770 0.790 1,995,000 1,559,820 0.7819 0.226 0.226 0.229 0.223 0.229 6,875,662 0.2269 1.30%
2012-03-01 0 0.770 0.760 0.770 0.760 0.800 3,957,000 3,081,990 0.7789 0.223 0.221 0.223 0.221 0.232 13,637,592 0.2260 -2.53%
2012-02-29 0 0.790 0.780 0.790 0.760 0.790 3,601,000 2,814,820 0.7817 0.229 0.226 0.229 0.221 0.229 12,410,657 0.2268 2.60%
2012-02-28 0 0.770 0.770 0.780 0.760 0.790 4,271,000 3,300,090 0.7727 0.223 0.223 0.226 0.221 0.229 14,719,777 0.2242 -2.53%
2012-02-27 0 0.790 0.770 0.780 0.770 0.830 7,110,000 5,701,230 0.8019 0.229 0.223 0.226 0.223 0.241 24,504,241 0.2327 -1.25%
2012-02-24 0 0.800 0.800 0.810 0.790 0.830 15,446,000 12,437,070 0.8052 0.232 0.232 0.235 0.229 0.241 53,233,826 0.2336 -2.44%
2012-02-23 0 0.820 0.810 0.820 0.800 0.840 25,735,000 21,019,730 0.8168 0.238 0.235 0.238 0.232 0.244 88,694,323 0.2370 1.23%
2012-02-22 0 0.810 0.810 0.820 0.790 0.840 55,403,000 44,900,700 0.8104 0.235 0.235 0.238 0.229 0.244 190,943,523 0.2352 8.00%
2012-02-21 0 0.750 0.740 0.750 0.670 0.750 40,875,000 29,572,250 0.7235 0.218 0.215 0.218 0.194 0.218 140,873,536 0.2099 11.94%
2012-02-20 0 0.670 0.660 0.670 0.640 0.670 5,033,000 3,305,970 0.6569 0.194 0.192 0.194 0.186 0.194 17,345,970 0.1906 6.35%
2012-02-17 0 0.630 0.630 0.640 0.630 0.650 1,866,000 1,186,350 0.6358 0.183 0.183 0.186 0.183 0.189 6,431,071 0.1845 0.00%
2012-02-16 0 0.630 0.620 0.640 0.620 0.640 856,000 539,480 0.6302 0.183 0.180 0.186 0.180 0.186 2,950,159 0.1829 -1.56%
2012-02-15 0 0.640 0.630 0.640 0.620 0.650 2,550,000 1,616,130 0.6338 0.186 0.183 0.186 0.180 0.189 8,788,441 0.1839 1.59%
2012-02-14 0 0.630 0.620 0.630 0.610 0.630 804,000 503,310 0.6260 0.183 0.180 0.183 0.177 0.183 2,770,944 0.1816 0.00%
2012-02-13 0 0.630 0.620 0.630 0.620 0.640 487,000 304,610 0.6255 0.183 0.180 0.183 0.180 0.186 1,678,420 0.1815 1.61%
2012-02-10 0 0.620 0.620 0.630 0.620 0.650 1,705,000 1,080,400 0.6337 0.180 0.180 0.183 0.180 0.189 5,876,193 0.1839 -3.12%
2012-02-09 0 0.640 0.640 0.650 0.630 0.660 2,873,000 1,859,840 0.6474 0.186 0.186 0.189 0.183 0.192 9,901,643 0.1878 -1.54%
2012-02-08 0 0.650 0.640 0.650 0.620 0.660 3,770,000 2,414,670 0.6405 0.189 0.186 0.189 0.180 0.192 12,993,107 0.1858 4.84%
2012-02-07 0 0.620 0.610 0.630 0.600 0.640 4,630,000 2,887,250 0.6236 0.180 0.177 0.183 0.174 0.186 15,957,051 0.1809 3.33%
2012-02-06 0 0.600 0.600 0.610 0.600 0.620 1,208,000 727,120 0.6019 0.174 0.174 0.177 0.174 0.180 4,163,308 0.1746 -1.64%
2012-02-03 0 0.610 0.590 0.610 0.590 0.610 3,726,200 2,251,562 0.6043 0.177 0.171 0.177 0.171 0.177 12,842,152 0.1753 3.39%
2012-02-02 0 0.590 0.580 0.590 0.580 0.600 1,289,000 753,620 0.5847 0.171 0.168 0.171 0.168 0.174 4,442,471 0.1696 3.51%
2012-02-01 0 0.570 0.570 0.580 0.570 0.580 722,000 415,630 0.5757 0.165 0.165 0.168 0.165 0.168 2,488,335 0.1670 0.00%
2012-01-31 0 0.570 0.570 0.580 0.560 0.570 981,000 559,130 0.5700 0.165 0.165 0.168 0.162 0.165 3,380,965 0.1654 1.79%
2012-01-30 0 0.560 0.560 0.570 0.560 0.590 716,100 413,063 0.5768 0.162 0.162 0.165 0.162 0.171 2,468,001 0.1674 -5.08%
2012-01-27 0 0.590 0.580 0.590 0.580 0.610 3,296,000 1,966,560 0.5967 0.171 0.168 0.171 0.168 0.177 11,359,491 0.1731 0.00%
2012-01-26 0 0.590 0.580 0.590 0.570 0.590 1,063,000 616,160 0.5796 0.171 0.168 0.171 0.165 0.171 3,663,574 0.1682 3.51%
2012-01-20 0 0.570 0.550 0.570 0.550 0.570 411,000 228,220 0.5553 0.165 0.160 0.165 0.160 0.165 1,416,490 0.1611 0.00%
2012-01-19 0 0.570 0.560 0.570 0.550 0.580 585,000 332,390 0.5682 0.165 0.162 0.165 0.160 0.168 2,016,172 0.1649 3.64%
2012-01-18 0 0.550 0.550 0.560 0.550 0.550 446,000 245,300 0.5500 0.160 0.160 0.162 0.160 0.160 1,537,116 0.1596 0.00%
2012-01-17 0 0.550 0.540 0.550 0.530 0.550 748,000 407,940 0.5454 0.160 0.157 0.160 0.154 0.160 2,577,943 0.1582 3.77%
2012-01-16 0 0.530 0.520 0.540 0.530 0.540 400,000 212,300 0.5308 0.154 0.151 0.157 0.154 0.157 1,378,579 0.1540 -1.85%
2012-01-13 0 0.540 0.540 0.550 0.540 0.550 250,000 136,000 0.5440 0.157 0.157 0.160 0.157 0.160 861,612 0.1578 -1.82%
2012-01-12 0 0.550 0.540 0.550 0.530 0.580 895,000 495,120 0.5532 0.160 0.157 0.160 0.154 0.168 3,084,570 0.1605 1.85%
2012-01-11 0 0.540 0.530 0.550 0.530 0.540 693,000 373,520 0.5390 0.157 0.154 0.160 0.154 0.157 2,388,388 0.1564 1.89%
2012-01-10 0 0.530 0.520 0.530 0.510 0.530 830,000 433,600 0.5224 0.154 0.151 0.154 0.148 0.154 2,860,551 0.1516 1.92%
2012-01-09 0 0.520 0.510 0.520 0.510 0.520 170,000 87,220 0.5131 0.151 0.148 0.151 0.148 0.151 585,896 0.1489 -1.89%
2012-01-06 0 0.530 0.510 0.530 0.530 0.530 280,000 148,400 0.5300 0.154 0.148 0.154 0.154 0.154 965,005 0.1538 1.92%
2012-01-05 0 0.520 0.520 0.540 0.520 0.540 214,000 112,120 0.5239 0.151 0.151 0.157 0.151 0.157 737,540 0.1520 -1.89%
2012-01-04 0 0.530 0.530 0.540 0.520 0.540 893,000 475,180 0.5321 0.154 0.154 0.157 0.151 0.157 3,077,677 0.1544 1.92%
2012-01-03 0 0.520 0.520 0.530 0.520 0.530 558,000 293,160 0.5254 0.151 0.151 0.154 0.151 0.154 1,923,118 0.1524 -1.89%
2011-12-30 0 0.530 0.520 0.530 0.510 0.530 253,000 131,550 0.5200 0.154 0.151 0.154 0.148 0.154 871,951 0.1509 1.92%
2011-12-29 0 0.520 0.520 0.530 0.520 0.530 224,000 116,490 0.5200 0.151 0.151 0.154 0.151 0.154 772,004 0.1509 -1.89%
2011-12-28 0 0.530 0.530 0.540 0.500 0.530 595,000 312,100 0.5245 0.154 0.154 0.157 0.145 0.154 2,050,636 0.1522 3.92%
2011-12-23 0 0.510 0.510 0.520 0.510 0.520 303,000 156,530 0.5166 0.148 0.148 0.151 0.148 0.151 1,044,274 0.1499 2.00%
2011-12-22 0 0.500 0.500 0.510 0.500 0.510 339,000 171,500 0.5059 0.145 0.145 0.148 0.145 0.148 1,168,346 0.1468 -1.96%
2011-12-21 0 0.510 0.500 0.510 0.500 0.510 101,000 51,010 0.5050 0.148 0.145 0.148 0.145 0.148 348,091 0.1465 2.00%
2011-12-20 0 0.500 0.495 0.510 0.495 0.510 371,000 184,580 0.4975 0.145 0.144 0.148 0.144 0.148 1,278,632 0.1444 0.00%
2011-12-19 0 0.500 0.500 0.510 0.495 0.500 230,000 114,700 0.4987 0.145 0.145 0.148 0.144 0.145 792,683 0.1447 -1.96%
2011-12-16 0 0.510 0.500 0.520 0.500 0.510 160,000 81,000 0.5063 0.148 0.145 0.151 0.145 0.148 551,432 0.1469 0.00%
2011-12-15 0 0.510 0.500 0.510 0.495 0.520 1,573,000 786,035 0.4997 0.148 0.145 0.148 0.144 0.151 5,421,262 0.1450 -3.77%
2011-12-14 0 0.530 0.530 0.550 0.530 0.550 369,000 198,120 0.5369 0.154 0.154 0.160 0.154 0.160 1,271,739 0.1558 -3.64%
2011-12-13 0 0.550 0.540 0.550 0.540 0.550 281,000 152,560 0.5429 0.160 0.157 0.160 0.157 0.160 968,452 0.1575 -1.79%
2011-12-12 0 0.560 0.550 0.560 0.560 0.570 111,000 62,200 0.5604 0.162 0.160 0.162 0.162 0.165 382,556 0.1626 -3.45%
2011-12-09 0 0.580 0.560 0.580 0.560 0.590 326,000 188,980 0.5797 0.168 0.162 0.168 0.162 0.171 1,123,542 0.1682 3.57%
2011-12-08 0 0.560 0.560 0.580 0.560 0.580 560,000 314,620 0.5618 0.162 0.162 0.168 0.162 0.168 1,930,011 0.1630 -3.45%
2011-12-07 0 0.580 0.570 0.590 0.580 0.580 586,000 339,880 0.5800 0.168 0.165 0.171 0.168 0.168 2,019,618 0.1683 3.57%
2011-12-06 0 0.560 0.560 0.580 0.560 0.580 615,000 352,000 0.5724 0.162 0.162 0.168 0.162 0.168 2,119,565 0.1661 -5.08%
2011-12-05 0 0.590 0.580 0.600 0.590 0.610 390,000 232,850 0.5971 0.171 0.168 0.174 0.171 0.177 1,344,114 0.1732 -1.67%
2011-12-02 0 0.600 0.600 0.610 0.590 0.620 3,419,000 2,067,400 0.6047 0.174 0.174 0.177 0.171 0.180 11,783,404 0.1755 1.69%
2011-12-01 0 0.590 0.580 0.590 0.580 0.600 2,227,000 1,307,130 0.5869 0.171 0.168 0.171 0.168 0.174 7,675,238 0.1703 3.51%
2011-11-30 0 0.570 0.570 0.580 0.560 0.600 5,822,000 3,410,800 0.5858 0.165 0.165 0.168 0.162 0.174 20,065,217 0.1700 1.79%
2011-11-29 0 0.560 0.550 0.560 0.550 0.560 1,108,000 615,440 0.5555 0.162 0.160 0.162 0.160 0.162 3,818,664 0.1612 3.70%
2011-11-28 0 0.540 0.530 0.540 0.540 0.550 994,000 542,250 0.5455 0.157 0.154 0.157 0.157 0.160 3,425,769 0.1583 0.00%
2011-11-25 0 0.540 0.530 0.540 0.530 0.570 1,964,000 1,076,690 0.5482 0.157 0.154 0.157 0.154 0.165 6,768,823 0.1591 -6.90%
2011-11-24 0 0.580 0.560 0.580 0.560 0.580 1,121,000 640,280 0.5712 0.168 0.162 0.168 0.162 0.168 3,863,467 0.1657 0.00%
2011-11-23 0 0.580 0.570 0.590 0.570 0.610 3,014,000 1,749,730 0.5805 0.168 0.165 0.171 0.165 0.177 10,387,592 0.1684 -6.45%
2011-11-22 0 0.620 0.610 0.620 0.610 0.640 1,783,000 1,105,900 0.6202 0.180 0.177 0.180 0.177 0.186 6,145,016 0.1800 -1.59%
2011-11-21 0 0.630 0.620 0.630 0.610 0.630 1,502,000 926,880 0.6171 0.183 0.180 0.183 0.177 0.183 5,176,564 0.1791 0.00%
2011-11-18 0 0.630 0.620 0.630 0.620 0.630 1,766,000 1,099,540 0.6226 0.183 0.180 0.183 0.180 0.183 6,086,426 0.1807 -1.56%
2011-11-17 0 0.640 0.630 0.640 0.630 0.650 2,173,000 1,382,400 0.6362 0.186 0.183 0.186 0.183 0.189 7,489,130 0.1846 -1.54%
2011-11-16 0 0.650 0.640 0.650 0.640 0.680 3,349,000 2,168,420 0.6475 0.189 0.186 0.189 0.186 0.197 11,542,152 0.1879 -2.99%
2011-11-15 0 0.670 0.660 0.670 0.650 0.690 5,458,000 3,643,110 0.6675 0.194 0.192 0.194 0.189 0.200 18,810,710 0.1937 0.00%
2011-11-14 0 0.670 0.660 0.670 0.660 0.680 2,735,000 1,832,540 0.6700 0.194 0.192 0.194 0.192 0.197 9,426,034 0.1944 1.52%
2011-11-11 0 0.660 0.650 0.660 0.640 0.690 5,548,000 3,707,620 0.6683 0.192 0.189 0.192 0.186 0.200 19,120,890 0.1939 4.76%
2011-11-10 0 0.630 0.630 0.640 0.630 0.650 2,835,000 1,825,310 0.6438 0.183 0.183 0.186 0.183 0.189 9,770,678 0.1868 -7.35%
2011-11-09 0 0.680 0.670 0.680 0.640 0.700 8,697,000 5,875,650 0.6756 0.197 0.194 0.197 0.186 0.203 29,973,753 0.1960 6.25%
2011-11-08 0 0.640 0.630 0.640 0.630 0.670 2,521,000 1,627,960 0.6458 0.186 0.183 0.186 0.183 0.194 8,688,494 0.1874 -1.54%
2011-11-07 0 0.650 0.650 0.660 0.650 0.690 2,166,000 1,449,260 0.6691 0.189 0.189 0.192 0.189 0.200 7,465,005 0.1941 -2.99%
2011-11-04 0 0.670 0.670 0.680 0.670 0.690 4,989,420 3,405,913 0.6826 0.194 0.194 0.197 0.194 0.200 17,195,773 0.1981 1.52%
2011-11-03 0 0.660 0.660 0.670 0.660 0.730 16,086,000 11,315,390 0.7034 0.192 0.192 0.194 0.192 0.212 55,439,552 0.2041 -4.35%
2011-11-02 0 0.690 0.690 0.700 0.680 0.720 14,401,000 10,136,990 0.7039 0.200 0.200 0.203 0.197 0.209 49,632,288 0.2042 -1.43%
2011-11-01 0 0.700 0.690 0.700 0.600 0.710 21,801,000 14,750,390 0.6766 0.203 0.200 0.203 0.174 0.206 75,135,999 0.1963 9.38%
2011-10-31 0 0.640 0.620 0.640 0.620 0.690 5,483,000 3,590,730 0.6549 0.186 0.180 0.186 0.180 0.200 18,896,871 0.1900 -7.25%
2011-10-28 0 0.690 0.680 0.690 0.680 0.740 13,003,001 9,236,890 0.7104 0.200 0.197 0.200 0.197 0.215 44,814,159 0.2061 -4.17%
2011-10-27 0 0.720 0.710 0.720 0.690 0.770 24,302,000 17,622,100 0.7251 0.209 0.206 0.209 0.200 0.223 83,755,564 0.2104 -2.70%
2011-10-26 0 0.740 0.730 0.740 0.640 0.770 72,917,080 53,138,050 0.7287 0.215 0.212 0.215 0.186 0.223 251,304,878 0.2114 8.82%
2011-10-25 0 0.680 0.670 0.680 0.670 0.760 38,583,271 27,455,725 0.7116 0.197 0.194 0.197 0.194 0.221 132,975,213 0.2065 -8.11%
2011-10-24 0 0.740 0.730 0.740 0.600 0.800 70,910,400 51,371,326 0.7245 0.215 0.212 0.215 0.174 0.232 244,388,961 0.2102 21.31%
2011-10-21 0 0.610 0.600 0.610 0.530 0.650 16,465,000 10,085,300 0.6125 0.177 0.174 0.177 0.154 0.189 56,745,756 0.1777 19.61%
2011-10-20 0 0.510 0.500 0.510 0.490 0.510 560,000 277,120 0.4949 0.148 0.145 0.148 0.142 0.148 1,930,011 0.1436 2.00%
2011-10-19 0 0.500 0.495 0.510 0.495 0.500 244,000 121,400 0.4975 0.145 0.144 0.148 0.144 0.145 840,933 0.1444 0.00%
2011-10-18 0 0.500 0.490 0.500 0.490 0.500 689,001 342,340 0.4969 0.145 0.142 0.145 0.142 0.145 2,374,606 0.1442 -3.85%
2011-10-17 0 0.520 0.530 0.540 0.520 0.550 715,200 379,120 0.5301 0.151 0.154 0.157 0.151 0.160 2,464,899 0.1538 1.96%
2011-10-14 0 0.510 0.510 0.520 0.500 0.530 139,000 71,600 0.5151 0.148 0.148 0.151 0.145 0.154 479,056 0.1495 -5.56%
2011-10-13 0 0.540 0.530 0.540 0.500 0.550 2,291,000 1,222,230 0.5335 0.157 0.154 0.157 0.145 0.160 7,895,811 0.1548 5.88%
2011-10-12 0 0.510 0.490 0.510 0.445 0.510 1,337,000 632,910 0.4734 0.148 0.142 0.148 0.129 0.148 4,607,900 0.1374 15.91%
2011-10-11 0 0.440 0.440 0.445 0.430 0.450 433,000 190,240 0.4394 0.128 0.128 0.129 0.125 0.131 1,492,312 0.1275 4.76%
2011-10-10 0 0.420 0.410 0.420 0.400 0.425 250,000 104,480 0.4179 0.122 0.119 0.122 0.116 0.123 861,612 0.1213 5.00%
2011-10-07 0 0.400 0.400 0.410 0.400 0.410 277,000 112,185 0.4050 0.116 0.116 0.119 0.116 0.119 954,666 0.1175 1.27%
2011-10-06 0 0.395 0.385 0.395 0.390 0.400 156,000 62,070 0.3979 0.115 0.112 0.115 0.113 0.116 537,646 0.1154 8.22%
2011-10-04 0 0.365 0.360 0.365 0.355 0.385 727,000 265,790 0.3656 0.106 0.104 0.106 0.103 0.112 2,505,567 0.1061 -5.19%
2011-10-03 0 0.385 0.380 0.385 0.380 0.405 436,271 171,188 0.3924 0.112 0.110 0.112 0.110 0.118 1,503,585 0.1139 -8.33%
2011-09-30 0 0.420 0.420 0.425 0.410 0.435 535,000 220,800 0.4127 0.122 0.122 0.123 0.119 0.126 1,843,849 0.1197 -3.45%
2011-09-28 0 0.435 0.420 0.435 0.400 0.435 406,000 168,050 0.4139 0.126 0.122 0.126 0.116 0.126 1,399,258 0.1201 0.00%
2011-09-27 0 0.435 0.430 0.435 0.425 0.435 45,000 19,315 0.4292 0.126 0.125 0.126 0.123 0.126 155,090 0.1245 2.35%
2011-09-26 0 0.425 0.415 0.425 0.415 0.455 943,000 407,065 0.4317 0.123 0.120 0.123 0.120 0.132 3,250,000 0.1253 -8.60%
2011-09-23 0 0.465 0.465 0.480 0.450 0.465 503,000 228,070 0.4534 0.135 0.135 0.139 0.131 0.135 1,733,563 0.1316 -1.06%
2011-09-22 0 0.470 0.455 0.470 0.460 0.470 387,000 180,800 0.4672 0.136 0.132 0.136 0.133 0.136 1,333,775 0.1356 -3.09%
2011-09-21 0 0.485 0.485 0.495 0.480 0.510 326,500 160,140 0.4905 0.141 0.141 0.144 0.139 0.148 1,125,265 0.1423 -3.00%
2011-09-20 0 0.500 0.500 0.510 0.500 0.520 854,000 431,220 0.5049 0.145 0.145 0.148 0.145 0.151 2,943,266 0.1465 -3.85%
2011-09-19 0 0.520 0.510 0.520 0.510 0.540 379,000 198,740 0.5244 0.151 0.148 0.151 0.148 0.157 1,306,204 0.1522 -5.45%
2011-09-16 0 0.550 0.550 0.560 0.530 0.560 1,037,000 569,840 0.5495 0.160 0.160 0.162 0.154 0.162 3,573,966 0.1594 1.85%
2011-09-15 0 0.540 0.530 0.540 0.530 0.550 156,000 84,230 0.5399 0.157 0.154 0.157 0.154 0.160 537,646 0.1567 -1.82%
2011-09-14 0 0.550 0.550 0.560 0.520 0.560 620,000 333,320 0.5376 0.160 0.160 0.162 0.151 0.162 2,136,797 0.1560 -5.17%
2011-09-12 0 0.580 0.560 0.580 0.570 0.580 11,000 6,310 0.5736 0.168 0.162 0.168 0.165 0.168 37,911 0.1664 1.75%
2011-09-09 0 0.570 0.570 0.580 0.560 0.580 298,000 170,360 0.5717 0.165 0.165 0.168 0.162 0.168 1,027,041 0.1659 -1.72%
2011-09-08 0 0.580 0.570 0.580 0.580 0.580 13,000 7,540 0.5800 0.168 0.165 0.168 0.168 0.168 44,804 0.1683 0.00%
2011-09-07 0 0.580 0.580 0.590 0.570 0.590 40,000 23,250 0.5813 0.168 0.168 0.171 0.165 0.171 137,858 0.1687 -3.33%
2011-09-06 0 0.600 0.580 0.600 0.560 0.600 71,000 41,280 0.5814 0.174 0.168 0.174 0.162 0.174 244,698 0.1687 3.45%
2011-09-05 0 0.580 0.570 0.590 0.580 0.580 210,000 121,800 0.5800 0.168 0.165 0.171 0.168 0.168 723,754 0.1683 -1.69%
2011-09-02 0 0.590 0.580 0.590 0.590 0.610 59,000 34,840 0.5905 0.171 0.168 0.171 0.171 0.177 203,340 0.1713 -1.67%
2011-09-01 0 0.600 0.590 0.600 0.600 0.620 778,000 474,520 0.6099 0.174 0.171 0.174 0.174 0.180 2,681,336 0.1770 0.00%
2011-08-31 0 0.600 0.590 0.610 0.590 0.600 331,000 195,480 0.5906 0.174 0.171 0.177 0.171 0.174 1,140,774 0.1714 1.69%
2011-08-30 0 0.590 0.590 0.600 0.580 0.620 484,000 285,780 0.5905 0.171 0.171 0.174 0.168 0.180 1,668,081 0.1713 1.72%
2011-08-29 0 0.580 0.580 0.590 0.560 0.580 135,000 77,700 0.5756 0.168 0.168 0.171 0.162 0.168 465,270 0.1670 0.00%
2011-08-26 0 0.580 0.580 0.590 0.570 0.580 570,000 325,420 0.5709 0.168 0.168 0.171 0.165 0.168 1,964,475 0.1657 0.00%
2011-08-25 0 0.580 0.570 0.580 0.570 0.580 499,000 286,870 0.5749 0.168 0.165 0.168 0.165 0.168 1,719,777 0.1668 0.00%
2011-08-24 0 0.580 0.570 0.590 0.580 0.590 180,000 105,300 0.5850 0.168 0.165 0.171 0.168 0.171 620,361 0.1697 -1.69%
2011-08-23 0 0.590 0.590 0.600 0.580 0.590 360,000 210,300 0.5842 0.171 0.171 0.174 0.168 0.171 1,240,721 0.1695 1.72%
2011-08-22 0 0.580 0.570 0.580 0.520 0.610 1,619,000 944,540 0.5834 0.168 0.165 0.168 0.151 0.177 5,579,798 0.1693 -3.33%
2011-08-19 0 0.600 0.600 0.610 0.600 0.610 846,000 509,620 0.6024 0.174 0.174 0.177 0.174 0.177 2,915,694 0.1748 -3.23%
2011-08-18 0 0.620 0.620 0.640 0.620 0.620 194,000 120,280 0.6200 0.180 0.180 0.186 0.180 0.180 668,611 0.1799 -1.59%
2011-08-17 0 0.630 0.620 0.630 0.620 0.640 504,000 316,490 0.6280 0.183 0.180 0.183 0.180 0.186 1,737,009 0.1822 0.00%
2011-08-16 0 0.630 0.620 0.630 0.610 0.630 389,000 241,190 0.6200 0.183 0.180 0.183 0.177 0.183 1,340,668 0.1799 0.00%
2011-08-15 0 0.630 0.630 0.640 0.620 0.630 398,000 248,240 0.6237 0.183 0.183 0.186 0.180 0.183 1,371,686 0.1810 1.61%
2011-08-12 0 0.620 0.610 0.620 0.610 0.620 976,000 596,880 0.6116 0.180 0.177 0.180 0.177 0.180 3,363,733 0.1774 0.00%
2011-08-11 0 0.620 0.610 0.620 0.590 0.620 558,000 337,230 0.6044 0.180 0.177 0.180 0.171 0.180 1,923,118 0.1754 0.00%
2011-08-10 0 0.620 0.620 0.630 0.610 0.650 1,532,000 964,920 0.6298 0.180 0.180 0.183 0.177 0.189 5,279,957 0.1828 3.33%
2011-08-09 0 0.600 0.590 0.610 0.580 0.620 1,367,000 827,890 0.6056 0.174 0.171 0.177 0.168 0.180 4,711,294 0.1757 -9.09%
2011-08-08 0 0.660 0.640 0.660 0.610 0.670 872,000 550,700 0.6315 0.192 0.186 0.192 0.177 0.194 3,005,302 0.1832 -4.35%
2011-08-05 0 0.690 0.680 0.690 0.650 0.700 1,023,000 691,150 0.6756 0.200 0.197 0.200 0.189 0.203 3,525,716 0.1960 -5.48%
2011-08-04 0 0.730 0.720 0.730 0.720 0.730 308,808 222,587 0.7208 0.212 0.209 0.212 0.209 0.212 1,064,291 0.2091 -1.35%
2011-08-03 0 0.740 0.730 0.740 0.710 0.740 145,000 105,520 0.7277 0.215 0.212 0.215 0.206 0.215 499,735 0.2112 0.00%
2011-08-02 0 0.740 0.730 0.740 0.730 0.740 144,000 105,160 0.7303 0.215 0.212 0.215 0.212 0.215 496,288 0.2119 -1.33%
2011-08-01 0 0.750 0.730 0.750 0.730 0.750 507,000 372,250 0.7342 0.218 0.212 0.218 0.212 0.218 1,747,349 0.2130 0.00%
2011-07-29 0 0.750 0.740 0.750 0.740 0.750 187,000 138,520 0.7407 0.218 0.215 0.218 0.215 0.218 644,486 0.2149 0.00%
2011-07-28 0 0.750 0.740 0.750 0.730 0.750 308,000 228,560 0.7421 0.218 0.215 0.218 0.212 0.218 1,061,506 0.2153 0.00%
2011-07-27 0 0.750 0.740 0.750 0.740 0.760 236,000 176,830 0.7493 0.218 0.215 0.218 0.215 0.221 813,362 0.2174 0.00%
2011-07-26 0 0.750 0.740 0.750 0.730 0.750 362,000 267,640 0.7393 0.218 0.215 0.218 0.212 0.218 1,247,614 0.2145 2.74%
2011-07-25 0 0.730 0.730 0.740 0.720 0.740 297,000 216,950 0.7305 0.212 0.212 0.215 0.209 0.215 1,023,595 0.2119 -1.35%
2011-07-22 0 0.740 0.740 0.750 0.730 0.760 446,000 332,110 0.7446 0.215 0.215 0.218 0.212 0.221 1,537,116 0.2161 -1.33%
2011-07-21 0 0.750 0.730 0.750 0.730 0.750 202,000 148,190 0.7336 0.218 0.212 0.218 0.212 0.218 696,182 0.2129 1.35%
2011-07-20 0 0.740 0.730 0.740 0.730 0.760 323,000 240,940 0.7459 0.215 0.212 0.215 0.212 0.221 1,113,202 0.2164 -1.33%
2011-07-19 0 0.750 0.730 0.750 0.730 0.760 92,000 68,410 0.7436 0.218 0.212 0.218 0.212 0.221 317,073 0.2158 0.00%
2011-07-18 0 0.750 0.750 0.760 0.740 0.760 205,000 152,000 0.7415 0.218 0.218 0.221 0.215 0.221 706,522 0.2151 0.00%
2011-07-15 0 0.750 0.740 0.750 0.740 0.760 800,000 599,380 0.7492 0.218 0.215 0.218 0.215 0.221 2,757,158 0.2174 0.00%
2011-07-14 0 0.750 0.750 0.760 0.750 0.760 867,000 650,320 0.7501 0.218 0.218 0.221 0.218 0.221 2,988,070 0.2176 -1.32%
2011-07-13 0 0.760 0.760 0.770 0.750 0.760 558,000 422,690 0.7575 0.221 0.221 0.223 0.218 0.221 1,923,118 0.2198 1.33%
2011-07-12 0 0.750 0.740 0.750 0.740 0.780 592,000 440,860 0.7447 0.218 0.215 0.218 0.215 0.226 2,040,297 0.2161 -3.85%
2011-07-11 0 0.780 0.770 0.780 0.770 0.790 549,000 426,070 0.7761 0.226 0.223 0.226 0.223 0.229 1,892,100 0.2252 -2.50%
2011-07-08 0 0.800 0.780 0.800 0.790 0.810 443,000 353,130 0.7971 0.232 0.226 0.232 0.229 0.235 1,526,776 0.2313 0.00%
2011-07-07 0 0.800 0.790 0.800 0.790 0.810 1,769,000 1,415,490 0.8002 0.232 0.229 0.232 0.229 0.235 6,096,765 0.2322 1.27%
2011-07-06 0 0.790 0.770 0.800 0.760 0.790 200,000 155,300 0.7765 0.229 0.223 0.232 0.221 0.229 689,289 0.2253 1.28%
2011-07-05 0 0.780 0.770 0.780 0.780 0.790 46,000 35,990 0.7824 0.226 0.223 0.226 0.226 0.229 158,537 0.2270 0.00%
2011-07-04 0 0.780 0.780 0.790 0.760 0.790 1,715,000 1,338,870 0.7807 0.226 0.226 0.229 0.221 0.229 5,910,657 0.2265 4.00%
2011-06-30 0 0.750 0.750 0.760 0.740 0.760 898,000 670,850 0.7470 0.218 0.218 0.221 0.215 0.221 3,094,910 0.2168 1.35%
2011-06-29 0 0.740 0.730 0.740 0.730 0.740 155,000 113,300 0.7310 0.215 0.212 0.215 0.212 0.215 534,199 0.2121 0.00%
2011-06-28 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.215 0.209 0.215 0.215 0.215 34,464 0.2147 -1.33%
2011-06-27 0 0.750 0.730 0.750 0.730 0.750 245,000 179,190 0.7314 0.218 0.212 0.218 0.212 0.218 844,380 0.2122 2.74%
2011-06-24 0 0.730 0.730 0.740 0.710 0.740 674,000 489,000 0.7255 0.212 0.212 0.215 0.206 0.215 2,322,906 0.2105 1.39%
2011-06-23 0 0.720 0.710 0.720 0.710 0.720 748,000 536,170 0.7168 0.209 0.206 0.209 0.206 0.209 2,577,943 0.2080 1.41%
2011-06-22 0 0.710 0.710 0.720 0.710 0.730 480,000 343,360 0.7153 0.206 0.206 0.209 0.206 0.212 1,654,295 0.2076 0.00%
2011-06-21 0 0.710 0.710 0.720 0.700 0.720 703,000 500,760 0.7123 0.206 0.206 0.209 0.203 0.209 2,422,852 0.2067 -1.39%
2011-06-20 0 0.720 0.700 0.720 0.710 0.730 981,000 705,110 0.7188 0.209 0.203 0.209 0.206 0.212 3,380,965 0.2086 -1.37%
2011-06-17 0 0.730 0.720 0.730 0.710 0.730 1,100,000 799,120 0.7265 0.212 0.209 0.212 0.206 0.212 3,791,092 0.2108 0.00%
2011-06-16 0 0.730 0.720 0.730 0.720 0.740 1,434,000 1,041,170 0.7261 0.212 0.209 0.212 0.209 0.215 4,942,206 0.2107 -2.67%
2011-06-15 0 0.750 0.740 0.760 0.750 0.770 100,000 75,900 0.7590 0.218 0.215 0.221 0.218 0.223 344,645 0.2202 -1.32%
2011-06-14 0 0.760 0.760 0.770 0.750 0.770 334,000 253,290 0.7584 0.221 0.221 0.223 0.218 0.223 1,151,113 0.2200 1.33%
2011-06-13 0 0.750 0.750 0.760 0.730 0.760 2,153,000 1,603,960 0.7450 0.218 0.218 0.221 0.212 0.221 7,420,201 0.2162 -3.85%
2011-06-10 0 0.780 0.780 0.790 0.770 0.780 1,036,000 807,260 0.7792 0.226 0.226 0.229 0.223 0.226 3,570,519 0.2261 0.00%
2011-06-09 0 0.780 0.780 0.790 0.780 0.790 481,000 375,210 0.7801 0.226 0.226 0.229 0.226 0.229 1,657,741 0.2263 -2.50%
2011-06-08 0 0.800 0.790 0.800 0.790 0.800 749,000 592,820 0.7915 0.232 0.229 0.232 0.229 0.232 2,581,389 0.2297 0.00%
2011-06-07 0 0.800 0.790 0.810 0.800 0.810 1,003,000 802,720 0.8003 0.232 0.229 0.235 0.232 0.235 3,456,787 0.2322 -1.23%
2011-06-03 0 0.810 0.800 0.810 0.800 0.810 1,485,000 1,197,030 0.8061 0.235 0.232 0.235 0.232 0.235 5,117,974 0.2339 0.00%
2011-06-02 0 0.810 0.810 0.820 0.810 0.820 1,392,700 1,131,126 0.8122 0.235 0.235 0.238 0.235 0.238 4,799,867 0.2357 -1.22%
2011-06-01 0 0.820 0.810 0.830 0.800 0.820 1,303,000 1,063,560 0.8162 0.238 0.235 0.241 0.232 0.238 4,490,721 0.2368 -1.20%
2011-05-31 0 0.830 0.820 0.830 0.820 0.830 428,000 352,460 0.8235 0.241 0.238 0.241 0.238 0.241 1,475,079 0.2389 2.47%
2011-05-30 0 0.810 0.810 0.820 0.800 0.820 747,000 610,080 0.8167 0.235 0.235 0.238 0.232 0.238 2,574,496 0.2370 1.25%
2011-05-27 0 0.800 0.800 0.820 0.800 0.830 1,328,000 1,083,360 0.8158 0.232 0.232 0.238 0.232 0.241 4,576,882 0.2367 -2.44%
2011-05-26 0 0.820 0.810 0.820 0.800 0.850 4,408,000 3,627,930 0.8230 0.238 0.235 0.238 0.232 0.247 15,191,940 0.2388 2.50%
2011-05-25 0 0.800 0.790 0.800 0.790 0.810 1,385,000 1,099,560 0.7939 0.232 0.229 0.232 0.229 0.235 4,773,330 0.2304 0.00%
2011-05-24 0 0.800 0.790 0.810 0.780 0.810 357,000 283,680 0.7946 0.232 0.229 0.235 0.226 0.235 1,230,382 0.2306 1.27%
2011-05-23 0 0.790 0.790 0.810 0.790 0.800 641,000 512,640 0.7998 0.229 0.229 0.235 0.229 0.232 2,209,173 0.2321 -2.47%
2011-05-20 0 0.810 0.800 0.820 0.810 0.820 1,053,000 853,210 0.8103 0.235 0.232 0.238 0.235 0.238 3,629,109 0.2351 -1.22%
2011-05-19 0 0.820 0.810 0.820 0.810 0.830 2,254,000 1,857,610 0.8241 0.238 0.235 0.238 0.235 0.241 7,768,292 0.2391 2.50%
2011-05-18 0 0.800 0.800 0.810 0.800 0.820 383,000 309,930 0.8092 0.232 0.232 0.235 0.232 0.238 1,319,989 0.2348 -1.23%
2011-05-17 0 0.810 0.810 0.820 0.800 0.820 857,800 690,186 0.8046 0.235 0.235 0.238 0.232 0.238 2,956,363 0.2335 1.25%
2011-05-16 0 0.800 0.800 0.810 0.800 0.810 603,000 482,930 0.8009 0.232 0.232 0.235 0.232 0.235 2,078,208 0.2324 -1.23%
2011-05-13 0 0.810 0.800 0.820 0.800 0.820 547,050 442,369 0.8086 0.235 0.232 0.238 0.232 0.238 1,885,379 0.2346 1.25%
2011-05-12 0 0.800 0.800 0.810 0.790 0.810 359,000 289,030 0.8051 0.232 0.232 0.235 0.229 0.235 1,237,275 0.2336 -1.23%
2011-05-11 0 0.810 0.810 0.820 0.810 0.820 398,000 323,540 0.8129 0.235 0.235 0.238 0.235 0.238 1,371,686 0.2359 -1.22%
2011-05-09 0 0.820 0.810 0.820 0.810 0.830 1,226,000 1,005,580 0.8202 0.238 0.235 0.238 0.235 0.241 4,225,344 0.2380 1.23%
2011-05-06 0 0.810 0.800 0.810 0.790 0.810 231,000 184,730 0.7997 0.235 0.232 0.235 0.229 0.235 796,129 0.2320 0.00%
2011-05-05 0 0.810 0.800 0.810 0.790 0.810 687,000 550,380 0.8011 0.235 0.232 0.235 0.229 0.235 2,367,709 0.2325 1.25%
2011-05-04 0 0.800 0.800 0.810 0.800 0.810 1,357,000 1,093,180 0.8056 0.232 0.232 0.235 0.232 0.235 4,676,829 0.2337 -1.23%
2011-05-03 0 0.810 0.810 0.820 0.800 0.820 362,000 293,030 0.8095 0.235 0.235 0.238 0.232 0.238 1,247,614 0.2349 -1.22%
2011-04-29 0 0.820 0.810 0.820 0.810 0.820 636,000 515,480 0.8105 0.238 0.235 0.238 0.235 0.238 2,191,941 0.2352 0.00%
2011-04-28 0 0.820 0.810 0.820 0.810 0.830 593,000 487,550 0.8222 0.238 0.235 0.238 0.235 0.241 2,043,743 0.2386 0.00%
2011-04-27 0 0.820 0.810 0.830 0.810 0.830 788,000 648,020 0.8224 0.238 0.235 0.241 0.235 0.241 2,715,801 0.2386 0.00%
2011-04-26 0 0.820 0.820 0.830 0.810 0.840 1,359,000 1,117,020 0.8219 0.238 0.238 0.241 0.235 0.244 4,683,722 0.2385 -2.38%
2011-04-21 0 0.840 0.830 0.840 0.830 0.850 1,259,000 1,060,710 0.8425 0.244 0.241 0.244 0.241 0.247 4,339,077 0.2445 -1.18%
2011-04-20 0 0.850 0.850 0.860 0.840 0.850 833,300 706,733 0.8481 0.247 0.247 0.250 0.244 0.247 2,871,925 0.2461 0.00%
2011-04-19 0 0.850 0.840 0.850 0.830 0.850 1,236,000 1,032,680 0.8355 0.247 0.244 0.247 0.241 0.247 4,259,809 0.2424 0.00%
2011-04-18 0 0.850 0.850 0.860 0.850 0.870 3,311,000 2,824,010 0.8529 0.247 0.247 0.250 0.247 0.252 11,411,187 0.2475 -1.16%
2011-04-15 0 0.860 0.860 0.870 0.850 0.880 4,306,000 3,746,810 0.8701 0.250 0.250 0.252 0.247 0.255 14,840,402 0.2525 2.38%
2011-04-14 0 0.840 0.840 0.850 0.830 0.850 793,000 665,480 0.8392 0.244 0.244 0.247 0.241 0.247 2,733,033 0.2435 0.00%
2011-04-13 0 0.840 0.840 0.850 0.840 0.850 1,091,000 921,280 0.8444 0.244 0.244 0.247 0.244 0.247 3,760,074 0.2450 0.00%
2011-04-12 0 0.840 0.840 0.850 0.840 0.860 2,240,000 1,899,170 0.8478 0.244 0.244 0.247 0.244 0.250 7,720,042 0.2460 -1.18%
2011-04-11 0 0.850 0.850 0.860 0.850 0.870 5,892,000 5,066,680 0.8599 0.247 0.247 0.250 0.247 0.252 20,306,468 0.2495 1.19%
2011-04-08 0 0.840 0.830 0.840 0.820 0.840 2,265,000 1,878,980 0.8296 0.244 0.241 0.244 0.238 0.244 7,806,203 0.2407 1.20%
2011-04-07 0 0.830 0.820 0.830 0.820 0.850 2,130,000 1,776,430 0.8340 0.241 0.238 0.241 0.238 0.247 7,340,933 0.2420 -1.19%
2011-04-06 0 0.840 0.830 0.840 0.800 0.880 14,159,000 11,984,480 0.8464 0.244 0.241 0.244 0.232 0.255 48,798,248 0.2456 6.33%
2011-04-04 0 0.790 0.780 0.790 0.780 0.790 592,000 463,630 0.7832 0.229 0.226 0.229 0.226 0.229 2,040,297 0.2272 2.60%
2011-04-01 0 0.770 0.770 0.780 0.770 0.790 1,373,000 1,062,080 0.7735 0.223 0.223 0.226 0.223 0.229 4,731,972 0.2244 -2.53%
2011-03-31 0 0.790 0.780 0.790 0.770 0.800 2,245,000 1,765,530 0.7864 0.229 0.226 0.229 0.223 0.232 7,737,274 0.2282 -1.25%
2011-03-30 0 0.800 0.800 0.810 0.790 0.800 910,000 726,110 0.7979 0.232 0.232 0.235 0.229 0.232 3,136,267 0.2315 1.27%
2011-03-29 0 0.790 0.780 0.790 0.780 0.790 482,000 379,220 0.7868 0.229 0.226 0.229 0.226 0.229 1,661,188 0.2283 -1.25%
2011-03-28 0 0.800 0.790 0.800 0.780 0.800 899,000 711,290 0.7912 0.232 0.229 0.232 0.226 0.232 3,098,356 0.2296 0.00%
2011-03-25 0 0.800 0.800 0.810 0.800 0.810 1,576,000 1,271,310 0.8067 0.232 0.232 0.235 0.232 0.235 5,431,601 0.2341 0.00%
2011-03-24 0 0.800 0.800 0.810 0.800 0.830 3,463,000 2,797,930 0.8079 0.232 0.232 0.235 0.232 0.241 11,935,047 0.2344 1.27%
2011-03-23 0 0.790 0.780 0.790 0.780 0.810 2,360,000 1,871,820 0.7931 0.229 0.226 0.229 0.226 0.235 8,133,616 0.2301 0.00%
2011-03-22 0 0.790 0.790 0.800 0.770 0.800 2,049,000 1,610,810 0.7861 0.229 0.229 0.232 0.223 0.232 7,061,771 0.2281 5.33%
2011-03-21 0 0.750 0.750 0.760 0.750 0.760 1,129,000 856,410 0.7586 0.218 0.218 0.221 0.218 0.221 3,891,039 0.2201 1.35%
2011-03-18 0 0.740 0.730 0.740 0.730 0.750 2,182,200 1,610,260 0.7379 0.215 0.212 0.215 0.212 0.218 7,520,837 0.2141 0.00%
2011-03-17 0 0.740 0.720 0.740 0.700 0.770 5,234,000 3,838,860 0.7334 0.215 0.209 0.215 0.203 0.223 18,038,705 0.2128 -6.33%
2011-03-16 0 0.790 0.790 0.800 0.790 0.800 1,261,000 1,000,870 0.7937 0.229 0.229 0.232 0.229 0.232 4,345,970 0.2303 0.00%
2011-03-15 0 0.790 0.790 0.800 0.780 0.810 1,785,000 1,411,040 0.7905 0.229 0.229 0.232 0.226 0.235 6,151,909 0.2294 -3.66%
2011-03-14 0 0.820 0.820 0.830 0.810 0.830 1,440,000 1,174,020 0.8153 0.238 0.238 0.241 0.235 0.241 4,962,884 0.2366 -1.20%
2011-03-11 0 0.830 0.820 0.830 0.820 0.840 600,000 496,900 0.8282 0.241 0.238 0.241 0.238 0.244 2,067,868 0.2403 -1.19%
2011-03-10 0 0.840 0.840 0.850 0.840 0.850 786,000 663,160 0.8437 0.244 0.244 0.247 0.244 0.247 2,708,908 0.2448 -1.18%
2011-03-09 0 0.850 0.840 0.850 0.830 0.850 1,548,000 1,298,630 0.8389 0.247 0.244 0.247 0.241 0.247 5,335,101 0.2434 1.19%
2011-03-08 0 0.840 0.840 0.850 0.820 0.850 377,000 315,580 0.8371 0.244 0.244 0.247 0.238 0.247 1,299,311 0.2429 0.00%
2011-03-07 0 0.840 0.830 0.840 0.830 0.850 947,000 799,610 0.8444 0.244 0.241 0.244 0.241 0.247 3,263,786 0.2450 -1.18%
2011-03-04 0 0.850 0.850 0.860 0.840 0.860 1,837,000 1,564,860 0.8519 0.247 0.247 0.250 0.244 0.250 6,331,124 0.2472 1.19%
2011-03-03 0 0.840 0.830 0.850 0.820 0.850 1,790,000 1,502,490 0.8394 0.244 0.241 0.247 0.238 0.247 6,169,141 0.2435 2.44%
2011-03-02 0 0.820 0.810 0.840 0.820 0.830 527,000 435,310 0.8260 0.238 0.235 0.244 0.238 0.241 1,816,278 0.2397 -2.38%
2011-03-01 0 0.840 0.830 0.840 0.820 0.850 1,629,000 1,365,110 0.8380 0.244 0.241 0.244 0.238 0.247 5,614,263 0.2432 2.44%
2011-02-28 0 0.820 0.810 0.820 0.800 0.820 393,000 319,760 0.8136 0.238 0.235 0.238 0.232 0.238 1,354,454 0.2361 0.00%
2011-02-25 0 0.820 0.810 0.820 0.800 0.840 4,194,000 3,391,720 0.8087 0.238 0.235 0.238 0.232 0.244 14,454,400 0.2346 0.00%
2011-02-24 0 0.820 0.810 0.820 0.810 0.850 1,518,000 1,251,130 0.8242 0.238 0.235 0.238 0.235 0.247 5,231,707 0.2391 -2.38%
2011-02-23 0 0.840 0.840 0.850 0.840 0.860 3,760,000 3,198,500 0.8507 0.244 0.244 0.247 0.244 0.250 12,958,642 0.2468 -2.33%
2011-02-22 0 0.860 0.850 0.870 0.840 0.910 8,331,000 7,165,750 0.8601 0.250 0.247 0.252 0.244 0.264 28,712,353 0.2496 -6.52%
2011-02-21 0 0.920 0.910 0.930 0.920 0.940 1,666,000 1,544,090 0.9268 0.267 0.264 0.270 0.267 0.273 5,741,781 0.2689 -3.16%
2011-02-18 0 0.950 0.940 0.950 0.940 0.960 2,999,000 2,826,640 0.9425 0.276 0.273 0.276 0.273 0.279 10,335,896 0.2735 -1.04%
2011-02-17 0 0.960 0.950 0.960 0.950 0.960 1,104,000 1,057,240 0.9576 0.279 0.276 0.279 0.276 0.279 3,804,878 0.2779 0.00%
2011-02-16 0 0.960 0.960 0.970 0.960 0.960 650,000 624,000 0.9600 0.279 0.279 0.281 0.279 0.279 2,240,191 0.2785 -1.03%
2011-02-15 0 0.970 0.960 0.970 0.940 0.980 5,403,000 5,196,840 0.9618 0.281 0.279 0.281 0.273 0.284 18,621,155 0.2791 0.00%
2011-02-14 0 0.970 0.970 0.980 0.960 1.020 12,679,000 12,603,140 0.9940 0.281 0.281 0.284 0.279 0.296 43,697,506 0.2884 -1.02%
2011-02-11 0 0.980 0.980 0.990 0.950 0.990 5,410,000 5,268,130 0.9738 0.284 0.284 0.287 0.276 0.287 18,645,280 0.2825 2.08%
2011-02-10 0 0.960 0.940 0.960 0.940 0.980 1,304,000 1,251,890 0.9600 0.279 0.273 0.279 0.273 0.284 4,494,167 0.2786 -3.03%
2011-02-09 0 0.990 0.980 0.990 0.970 1.000 434,000 426,070 0.9817 0.287 0.284 0.287 0.281 0.290 1,495,758 0.2849 -1.00%
2011-02-08 0 1.000 0.980 1.000 0.980 1.030 7,464,000 7,506,440 1.0057 0.290 0.284 0.290 0.284 0.299 25,724,283 0.2918 1.01%
2011-02-07 0 0.990 0.980 0.990 0.980 1.000 687,000 680,370 0.9903 0.287 0.284 0.287 0.284 0.290 2,367,709 0.2874 -1.00%
2011-02-02 0 1.000 0.990 1.000 0.980 1.000 687,400 683,980 0.9950 0.290 0.287 0.290 0.284 0.290 2,369,088 0.2887 2.04%
2011-02-01 0 0.980 0.970 0.980 0.970 0.980 136,000 132,760 0.9762 0.284 0.281 0.284 0.281 0.284 468,717 0.2832 1.03%
2011-01-31 0 0.970 0.970 0.980 0.970 0.970 202,000 195,940 0.9700 0.281 0.281 0.284 0.281 0.281 696,182 0.2814 -1.02%
2011-01-28 0 0.980 0.980 0.990 0.980 0.990 493,000 484,880 0.9835 0.284 0.284 0.287 0.284 0.287 1,699,099 0.2854 -1.01%
2011-01-27 0 0.990 0.990 1.000 0.980 1.010 1,010,000 1,008,800 0.9988 0.287 0.287 0.290 0.284 0.293 3,480,912 0.2898 0.00%
2011-01-26 0 0.990 0.990 1.000 0.970 0.990 1,072,000 1,050,820 0.9802 0.287 0.287 0.290 0.281 0.287 3,694,592 0.2844 0.00%
2011-01-25 0 0.990 0.990 1.000 0.980 1.010 1,687,000 1,679,570 0.9956 0.287 0.287 0.290 0.284 0.293 5,814,157 0.2889 0.00%
2011-01-24 0 0.990 0.980 0.990 0.980 1.020 4,581,000 4,574,270 0.9985 0.287 0.284 0.287 0.284 0.296 15,788,175 0.2897 -2.94%
2011-01-21 0 1.020 1.010 1.020 1.010 1.040 2,532,000 2,596,780 1.0256 0.296 0.293 0.296 0.293 0.302 8,726,405 0.2976 -0.97%
2011-01-20 0 1.030 1.030 1.040 1.030 1.060 4,500,800 4,667,338 1.0370 0.299 0.299 0.302 0.299 0.308 15,511,770 0.3009 -3.74%
2011-01-19 0 1.070 1.060 1.070 1.060 1.080 2,267,000 2,424,310 1.0694 0.310 0.308 0.310 0.308 0.313 7,813,096 0.3103 0.00%
2011-01-18 0 1.070 1.060 1.070 1.060 1.100 15,350,000 16,652,780 1.0849 0.310 0.308 0.310 0.308 0.319 52,902,967 0.3148 0.94%
2011-01-17 0 1.060 1.050 1.060 1.030 1.080 7,629,000 8,061,500 1.0567 0.308 0.305 0.308 0.299 0.313 26,292,947 0.3066 3.92%
2011-01-14 0 1.020 1.020 1.030 1.010 1.030 2,642,000 2,701,680 1.0226 0.296 0.296 0.299 0.293 0.299 9,105,514 0.2967 -1.92%
2011-01-13 0 1.040 1.030 1.040 1.030 1.050 1,547,000 1,607,770 1.0393 0.302 0.299 0.302 0.299 0.305 5,331,654 0.3016 0.00%
2011-01-12 0 1.040 1.040 1.060 1.040 1.060 2,050,000 2,148,210 1.0479 0.302 0.302 0.308 0.302 0.308 7,065,217 0.3041 -0.95%
2011-01-11 0 1.050 1.040 1.050 1.030 1.090 8,924,000 9,456,220 1.0596 0.305 0.302 0.305 0.299 0.316 30,756,096 0.3075 2.94%
2011-01-10 0 1.020 1.010 1.020 1.010 1.050 3,805,000 3,907,100 1.0268 0.296 0.293 0.296 0.293 0.305 13,113,732 0.2979 -1.92%
2011-01-07 0 1.040 1.030 1.040 1.000 1.070 18,387,000 19,266,630 1.0478 0.302 0.299 0.302 0.290 0.310 63,369,828 0.3040 6.12%
2011-01-06 0 0.980 0.980 0.990 0.980 0.990 859,000 842,260 0.9805 0.284 0.284 0.287 0.284 0.287 2,960,498 0.2845 0.00%
2011-01-05 0 0.980 0.970 0.980 0.970 0.990 1,041,000 1,024,930 0.9846 0.284 0.281 0.284 0.281 0.287 3,587,752 0.2857 -2.00%
2011-01-04 0 1.000 0.980 1.000 0.980 1.010 3,912,000 3,890,260 0.9944 0.290 0.284 0.290 0.284 0.293 13,482,502 0.2885 2.04%
2011-01-03 0 0.980 0.980 0.990 0.940 1.000 3,998,000 3,913,940 0.9790 0.284 0.284 0.287 0.273 0.290 13,778,897 0.2841 4.26%
2010-12-31 0 0.940 0.940 0.950 0.930 0.940 362,000 340,170 0.9397 0.273 0.273 0.276 0.270 0.273 1,247,614 0.2727 0.00%
2010-12-30 0 0.940 0.940 0.950 0.920 0.940 738,000 688,510 0.9329 0.273 0.273 0.276 0.267 0.273 2,543,478 0.2707 1.08%
2010-12-29 0 0.930 0.930 0.940 0.900 0.940 1,032,000 959,290 0.9295 0.270 0.270 0.273 0.261 0.273 3,556,734 0.2697 3.33%
2010-12-28 0 0.900 0.900 0.910 0.900 0.910 333,000 300,850 0.9035 0.261 0.261 0.264 0.261 0.264 1,147,667 0.2621 -1.10%
2010-12-24 0 0.910 0.910 0.920 0.910 0.920 136,000 123,820 0.9104 0.264 0.264 0.267 0.264 0.267 468,717 0.2642 -1.09%
2010-12-23 0 0.920 0.910 0.930 0.910 0.920 341,000 312,330 0.9159 0.267 0.264 0.270 0.264 0.267 1,175,239 0.2658 0.00%
2010-12-22 0 0.920 0.920 0.930 0.920 0.940 744,000 684,720 0.9203 0.267 0.267 0.270 0.267 0.273 2,564,157 0.2670 -2.13%
2010-12-21 0 0.940 0.930 0.940 0.900 0.940 630,000 582,430 0.9245 0.273 0.270 0.273 0.261 0.273 2,171,262 0.2682 3.30%
2010-12-20 0 0.910 0.900 0.930 0.890 0.910 974,000 881,360 0.9049 0.264 0.261 0.270 0.258 0.264 3,356,840 0.2626 -1.09%
2010-12-17 0 0.920 0.920 0.930 0.910 0.930 895,400 826,036 0.9225 0.267 0.267 0.270 0.264 0.270 3,085,949 0.2677 0.00%
2010-12-16 0 0.920 0.910 0.920 0.910 0.930 860,000 793,540 0.9227 0.267 0.264 0.267 0.264 0.270 2,963,945 0.2677 0.00%
2010-12-15 0 0.920 0.920 0.930 0.920 0.950 1,109,000 1,029,660 0.9285 0.267 0.267 0.270 0.267 0.276 3,822,110 0.2694 -2.13%
2010-12-14 0 0.940 0.930 0.950 0.930 0.950 582,000 548,180 0.9419 0.273 0.270 0.276 0.270 0.276 2,005,832 0.2733 1.08%
2010-12-13 0 0.930 0.930 0.940 0.930 0.950 279,000 262,750 0.9418 0.270 0.270 0.273 0.270 0.276 961,559 0.2733 -1.06%
2010-12-10 0 0.940 0.930 0.940 0.930 0.950 625,600 588,126 0.9401 0.273 0.270 0.273 0.270 0.276 2,156,097 0.2728 -2.08%
2010-12-09 0 0.960 0.940 0.960 0.940 0.960 632,000 598,560 0.9471 0.279 0.273 0.279 0.273 0.279 2,178,155 0.2748 0.00%
2010-12-08 0 0.960 0.950 0.960 0.950 0.970 1,093,000 1,047,300 0.9582 0.279 0.276 0.279 0.276 0.281 3,766,967 0.2780 -2.04%
2010-12-07 0 0.980 0.970 0.980 0.970 0.990 610,000 598,660 0.9814 0.284 0.281 0.284 0.281 0.287 2,102,333 0.2848 0.00%
2010-12-06 0 0.980 0.960 0.980 0.970 1.020 2,126,000 2,098,990 0.9873 0.284 0.279 0.284 0.281 0.296 7,327,147 0.2865 -1.01%
2010-12-03 0 0.990 0.990 1.000 0.960 1.020 8,369,000 8,354,460 0.9983 0.287 0.287 0.290 0.279 0.296 28,843,318 0.2896 3.13%
2010-12-02 0 0.960 0.960 0.970 0.960 0.980 920,000 891,740 0.9693 0.279 0.279 0.281 0.279 0.284 3,170,732 0.2812 1.05%
2010-12-01 0 0.950 0.950 0.960 0.930 0.960 2,557,000 2,413,390 0.9438 0.276 0.276 0.279 0.270 0.279 8,812,566 0.2739 3.26%
2010-11-30 0 0.920 0.920 0.930 0.920 0.930 869,000 803,180 0.9243 0.267 0.267 0.270 0.267 0.270 2,994,963 0.2682 -1.08%
2010-11-29 0 0.930 0.920 0.940 0.930 0.940 565,000 527,300 0.9333 0.270 0.267 0.273 0.270 0.273 1,947,243 0.2708 0.00%
2010-11-26 0 0.930 0.920 0.940 0.930 0.950 1,580,000 1,488,690 0.9422 0.270 0.267 0.273 0.270 0.276 5,445,387 0.2734 0.00%
2010-11-25 0 0.930 0.930 0.940 0.930 0.960 2,048,000 1,924,980 0.9399 0.270 0.270 0.273 0.270 0.279 7,058,324 0.2727 0.00%
2010-11-24 0 0.930 0.930 0.940 0.920 0.960 1,608,000 1,498,740 0.9321 0.270 0.270 0.273 0.267 0.279 5,541,887 0.2704 1.09%
2010-11-23 0 0.920 0.920 0.930 0.920 0.960 3,982,000 3,727,670 0.9361 0.267 0.267 0.270 0.267 0.279 13,723,753 0.2716 -5.15%
2010-11-22 0 0.970 0.960 0.970 0.960 0.980 1,346,000 1,301,770 0.9671 0.281 0.279 0.281 0.279 0.284 4,638,918 0.2806 -2.02%
2010-11-19 0 0.990 0.990 1.000 0.970 1.010 1,545,000 1,530,810 0.9908 0.287 0.287 0.290 0.281 0.293 5,324,761 0.2875 -1.00%
2010-11-18 0 1.000 0.990 1.010 0.990 1.000 2,111,000 2,103,480 0.9964 0.290 0.287 0.293 0.287 0.290 7,275,450 0.2891 3.09%
2010-11-17 0 0.970 0.960 0.980 0.960 1.030 5,111,000 5,048,120 0.9877 0.281 0.279 0.284 0.279 0.299 17,614,792 0.2866 -4.90%
2010-11-16 0 1.020 1.020 1.030 1.020 1.070 2,247,000 2,342,790 1.0426 0.296 0.296 0.299 0.296 0.310 7,744,167 0.3025 -2.86%
2010-11-15 0 1.050 1.040 1.050 1.040 1.070 1,714,500 1,809,380 1.0553 0.305 0.302 0.305 0.302 0.310 5,908,934 0.3062 0.00%
2010-11-12 0 1.050 1.050 1.060 1.040 1.130 14,661,000 15,962,660 1.0888 0.305 0.305 0.308 0.302 0.328 50,528,365 0.3159 -1.87%
2010-11-11 0 1.070 1.060 1.070 1.060 1.100 6,415,000 6,918,150 1.0784 0.310 0.308 0.310 0.308 0.319 22,108,960 0.3129 1.90%
2010-11-10 0 1.050 1.050 1.060 1.040 1.070 3,963,000 4,173,690 1.0532 0.305 0.305 0.308 0.302 0.310 13,658,271 0.3056 -1.87%
2010-11-09 0 1.070 1.060 1.080 1.060 1.100 5,187,000 5,621,510 1.0838 0.310 0.308 0.313 0.308 0.319 17,876,722 0.3145 -2.73%
2010-11-08 0 1.100 1.100 1.110 1.090 1.120 3,634,100 4,008,610 1.1031 0.319 0.319 0.322 0.316 0.325 12,524,734 0.3201 0.00%
2010-11-05 0 1.100 1.090 1.100 1.090 1.140 7,490,000 8,306,770 1.1090 0.319 0.316 0.319 0.316 0.331 25,813,891 0.3218 0.00%
2010-11-04 0 1.100 1.090 1.100 1.080 1.130 6,279,000 6,916,210 1.1015 0.319 0.316 0.319 0.313 0.328 21,640,243 0.3196 -1.79%
2010-11-03 0 1.120 1.110 1.120 1.100 1.170 33,380,800 38,111,536 1.1417 0.325 0.322 0.325 0.319 0.339 115,045,170 0.3313 2.75%
2010-11-02 0 1.090 1.090 1.100 1.080 1.130 9,254,000 10,242,160 1.1068 0.316 0.316 0.319 0.313 0.328 31,893,424 0.3211 1.87%
2010-11-01 0 1.070 1.070 1.080 1.060 1.110 8,892,000 9,632,120 1.0832 0.310 0.310 0.313 0.308 0.322 30,645,810 0.3143 2.88%
2010-10-29 0 1.040 1.040 1.050 1.030 1.060 3,429,000 3,568,740 1.0408 0.302 0.302 0.305 0.299 0.308 11,817,868 0.3020 -1.89%
2010-10-28 0 1.060 1.060 1.070 1.040 1.100 6,712,000 7,155,580 1.0661 0.308 0.308 0.310 0.302 0.319 23,132,555 0.3093 0.95%
2010-10-27 0 1.050 1.030 1.050 1.000 1.150 15,252,000 16,165,570 1.0599 0.305 0.299 0.305 0.290 0.334 52,565,215 0.3075 -7.08%
2010-10-26 0 1.130 1.130 1.140 1.110 1.210 27,988,420 32,299,605 1.1540 0.328 0.328 0.331 0.322 0.351 96,460,616 0.3348 1.80%
2010-10-25 0 1.110 1.110 1.120 1.010 1.180 67,460,750 74,794,533 1.1087 0.322 0.322 0.325 0.293 0.342 232,499,924 0.3217 12.12%
2010-10-22 0 0.990 0.990 1.000 0.980 1.030 16,107,000 16,288,940 1.0113 0.287 0.287 0.290 0.284 0.299 55,511,928 0.2934 0.00%
2010-10-21 0 0.990 0.990 1.000 0.950 1.010 7,689,000 7,572,300 0.9848 0.287 0.287 0.290 0.276 0.293 26,499,734 0.2858 2.06%
2010-10-20 0 0.970 0.960 0.970 0.950 0.980 6,216,000 6,012,710 0.9673 0.281 0.279 0.281 0.276 0.284 21,423,117 0.2807 -3.00%
2010-10-19 0 1.000 0.990 1.000 0.970 1.020 14,532,200 14,525,702 0.9996 0.290 0.287 0.290 0.281 0.296 50,084,462 0.2900 3.09%
2010-10-18 0 0.970 0.960 0.970 0.950 0.990 4,192,200 4,063,146 0.9692 0.281 0.279 0.281 0.276 0.287 14,448,197 0.2812 1.04%
2010-10-15 0 0.960 0.950 0.960 0.940 0.980 3,714,000 3,549,210 0.9556 0.279 0.276 0.279 0.273 0.284 12,800,106 0.2773 0.00%
2010-10-14 0 0.960 0.940 0.950 0.950 1.010 8,970,000 8,813,430 0.9825 0.279 0.273 0.276 0.276 0.293 30,914,633 0.2851 -1.03%
2010-10-13 0 0.970 0.970 0.980 0.960 1.030 12,812,400 12,567,314 0.9809 0.281 0.281 0.284 0.279 0.299 44,157,262 0.2846 -4.90%
2010-10-12 0 1.020 1.010 1.020 0.900 1.050 39,134,000 39,043,600 0.9977 0.296 0.293 0.296 0.261 0.305 134,873,271 0.2895 9.68%
2010-10-11 0 0.930 0.930 0.950 0.930 0.960 4,037,000 3,807,400 0.9431 0.270 0.270 0.276 0.270 0.279 13,913,308 0.2737 -2.11%
2010-10-08 0 0.950 0.950 0.960 0.930 0.990 13,432,000 12,893,690 0.9599 0.276 0.276 0.279 0.270 0.287 46,292,681 0.2785 2.15%
2010-10-07 0 0.930 0.930 0.940 0.920 0.990 9,911,000 9,543,740 0.9629 0.270 0.270 0.273 0.267 0.287 34,157,740 0.2794 -2.11%
2010-10-06 0 0.950 0.940 0.950 0.940 1.080 54,477,200 55,453,092 1.0179 0.276 0.273 0.276 0.273 0.313 187,752,802 0.2954 -5.00%
2010-10-05 0 1.000 1.010 1.020 0.840 1.080 125,772,700 122,885,570 0.9770 0.290 0.293 0.296 0.244 0.313 433,468,990 0.2835 21.95%
2010-10-04 0 0.820 0.810 0.830 0.800 0.860 14,608,000 12,170,290 0.8331 0.238 0.235 0.241 0.232 0.250 50,345,703 0.2417 2.50%
2010-09-30 0 0.800 0.790 0.800 0.790 0.810 800,000 638,650 0.7983 0.232 0.229 0.232 0.229 0.235 2,757,158 0.2316 -1.23%
2010-09-29 0 0.810 0.800 0.810 0.800 0.830 3,836,895 3,142,718 0.8191 0.235 0.232 0.235 0.232 0.241 13,223,657 0.2377 0.00%
2010-09-28 0 0.810 0.800 0.810 0.790 0.810 1,135,000 908,950 0.8008 0.235 0.232 0.235 0.229 0.235 3,911,718 0.2324 0.00%
2010-09-27 0 0.810 0.800 0.810 0.800 0.830 4,598,000 3,732,350 0.8117 0.235 0.232 0.235 0.232 0.241 15,846,765 0.2355 -1.22%
2010-09-24 0 0.820 0.800 0.820 0.800 0.820 1,070,000 860,110 0.8038 0.238 0.232 0.238 0.232 0.238 3,687,699 0.2332 0.00%
2010-09-22 0 0.820 0.810 0.820 0.810 0.820 963,000 786,060 0.8163 0.238 0.235 0.238 0.235 0.238 3,318,929 0.2368 0.00%
2010-09-21 0 0.820 0.810 0.820 0.810 0.830 1,717,000 1,400,710 0.8158 0.238 0.235 0.238 0.235 0.241 5,917,550 0.2367 -1.20%
2010-09-20 0 0.830 0.820 0.830 0.810 0.840 4,397,377 3,616,650 0.8225 0.241 0.238 0.241 0.235 0.244 15,155,328 0.2386 0.00%
2010-09-17 0 0.830 0.810 0.830 0.800 0.830 7,183,000 5,889,960 0.8200 0.241 0.235 0.241 0.232 0.241 24,755,831 0.2379 2.47%
2010-09-16 0 0.810 0.790 0.810 0.790 0.820 2,579,000 2,065,360 0.8008 0.235 0.229 0.235 0.229 0.238 8,888,388 0.2324 0.00%
2010-09-15 0 0.810 0.800 0.810 0.790 0.810 1,463,000 1,166,540 0.7974 0.235 0.232 0.235 0.229 0.235 5,042,152 0.2314 0.00%
2010-09-14 0 0.810 0.800 0.810 0.800 0.810 1,308,000 1,049,100 0.8021 0.235 0.232 0.235 0.232 0.235 4,507,953 0.2327 0.00%
2010-09-13 0 0.810 0.800 0.810 0.790 0.820 6,015,800 4,878,408 0.8109 0.235 0.232 0.235 0.229 0.238 20,733,138 0.2353 1.25%
2010-09-10 0 0.800 0.790 0.800 0.770 0.800 910,000 711,410 0.7818 0.232 0.229 0.232 0.223 0.232 3,136,267 0.2268 1.27%
2010-09-09 0 0.790 0.780 0.790 0.780 0.800 1,960,000 1,549,350 0.7905 0.229 0.226 0.229 0.226 0.232 6,755,037 0.2294 -1.25%
2010-09-08 0 0.800 0.780 0.790 0.760 0.820 7,862,000 6,278,280 0.7986 0.232 0.226 0.229 0.221 0.238 27,095,969 0.2317 2.56%
2010-09-07 0 0.780 0.770 0.780 0.770 0.780 1,212,000 936,490 0.7727 0.226 0.223 0.226 0.223 0.226 4,177,094 0.2242 0.00%
2010-09-06 0 0.780 0.770 0.780 0.760 0.790 3,603,000 2,793,780 0.7754 0.226 0.223 0.226 0.221 0.229 12,417,550 0.2250 2.63%
2010-09-03 0 0.760 0.750 0.760 0.740 0.760 2,208,000 1,642,190 0.7437 0.221 0.218 0.221 0.215 0.221 7,609,756 0.2158 0.00%
2010-09-02 0 0.760 0.740 0.760 0.740 0.770 2,212,000 1,668,080 0.7541 0.221 0.215 0.221 0.215 0.223 7,623,542 0.2188 1.33%
2010-09-01 0 0.750 0.740 0.750 0.740 0.760 1,809,000 1,356,220 0.7497 0.218 0.215 0.218 0.215 0.221 6,234,623 0.2175 0.00%
2010-08-31 0 0.750 0.730 0.750 0.730 0.750 662,000 491,130 0.7419 0.218 0.212 0.218 0.212 0.218 2,281,548 0.2153 0.00%
2010-08-30 0 0.750 0.740 0.750 0.740 0.750 1,005,000 744,340 0.7406 0.218 0.215 0.218 0.215 0.218 3,463,680 0.2149 0.00%
2010-08-27 0 0.750 0.730 0.750 0.730 0.770 1,474,000 1,099,990 0.7463 0.218 0.212 0.218 0.212 0.223 5,080,063 0.2165 -1.32%
2010-08-26 0 0.760 0.750 0.760 0.740 0.760 941,000 706,390 0.7507 0.221 0.218 0.221 0.215 0.221 3,243,107 0.2178 0.00%
2010-08-25 0 0.760 0.750 0.760 0.740 0.760 1,859,000 1,398,450 0.7523 0.221 0.218 0.221 0.215 0.221 6,406,946 0.2183 -1.30%
2010-08-24 0 0.770 0.760 0.770 0.750 0.770 727,400 551,368 0.7580 0.223 0.221 0.223 0.218 0.223 2,506,946 0.2199 0.00%
2010-08-23 0 0.770 0.750 0.770 0.750 0.770 1,836,000 1,389,880 0.7570 0.223 0.218 0.223 0.218 0.223 6,327,677 0.2197 0.00%
2010-08-20 0 0.770 0.760 0.770 0.760 0.770 800,000 611,970 0.7650 0.223 0.221 0.223 0.221 0.223 2,757,158 0.2220 -1.28%
2010-08-19 0 0.780 0.770 0.780 0.760 0.780 733,000 567,520 0.7742 0.226 0.223 0.226 0.221 0.226 2,526,246 0.2246 0.00%
2010-08-18 0 0.780 0.760 0.780 0.760 0.790 3,321,000 2,594,690 0.7813 0.226 0.221 0.226 0.221 0.229 11,445,652 0.2267 0.00%
2010-08-17 0 0.780 0.770 0.780 0.750 0.780 2,815,000 2,188,420 0.7774 0.226 0.223 0.226 0.218 0.226 9,701,749 0.2256 1.30%
2010-08-16 0 0.770 0.750 0.770 0.750 0.770 1,320,000 1,005,910 0.7621 0.223 0.218 0.223 0.218 0.223 4,549,311 0.2211 0.00%
2010-08-13 0 0.770 0.760 0.770 0.750 0.770 1,396,600 1,060,272 0.7592 0.223 0.221 0.223 0.218 0.223 4,813,308 0.2203 0.00%
2010-08-12 0 0.770 0.750 0.770 0.740 0.770 2,028,550 1,530,996 0.7547 0.223 0.218 0.223 0.215 0.223 6,991,291 0.2190 1.32%
2010-08-11 0 0.760 0.760 0.770 0.760 0.800 4,602,000 3,558,910 0.7733 0.221 0.221 0.223 0.221 0.232 15,860,551 0.2244 -2.56%
2010-08-10 0 0.780 0.770 0.780 0.760 0.800 3,320,000 2,570,070 0.7741 0.226 0.223 0.226 0.221 0.232 11,442,205 0.2246 -2.50%
2010-08-09 0 0.800 0.790 0.800 0.790 0.810 3,465,000 2,773,040 0.8003 0.232 0.229 0.232 0.229 0.235 11,941,940 0.2322 0.00%
2010-08-06 0 0.800 0.780 0.790 0.780 0.800 2,014,000 1,593,700 0.7913 0.232 0.226 0.229 0.226 0.232 6,941,145 0.2296 -1.23%
2010-08-05 0 0.810 0.790 0.810 0.780 0.810 2,610,841 2,085,955 0.7990 0.235 0.229 0.235 0.226 0.235 8,998,126 0.2318 2.53%
2010-08-04 0 0.790 0.790 0.800 0.770 0.840 8,132,000 6,567,270 0.8076 0.229 0.229 0.232 0.223 0.244 28,026,510 0.2343 -3.66%
2010-08-03 0 0.820 0.810 0.820 0.750 0.830 21,920,000 17,539,590 0.8002 0.238 0.235 0.238 0.218 0.241 75,546,126 0.2322 7.89%
2010-08-02 0 0.760 0.750 0.760 0.750 0.770 844,000 637,610 0.7555 0.221 0.218 0.221 0.218 0.223 2,908,802 0.2192 0.00%
2010-07-30 0 0.760 0.750 0.760 0.740 0.770 1,418,000 1,066,970 0.7524 0.221 0.218 0.221 0.215 0.223 4,887,062 0.2183 -1.30%
2010-07-29 0 0.770 0.760 0.770 0.740 0.770 4,679,000 3,552,950 0.7593 0.223 0.221 0.223 0.215 0.223 16,125,927 0.2203 2.67%
2010-07-28 0 0.750 0.740 0.750 0.730 0.750 1,252,000 927,230 0.7406 0.218 0.215 0.218 0.212 0.218 4,314,952 0.2149 0.00%
2010-07-27 0 0.750 0.730 0.750 0.730 0.750 605,000 447,850 0.7402 0.218 0.212 0.218 0.212 0.218 2,085,101 0.2148 0.00%
2010-07-26 0 0.750 0.730 0.750 0.730 0.770 5,389,000 4,053,880 0.7523 0.218 0.212 0.218 0.212 0.223 18,572,905 0.2183 1.35%
2010-07-23 0 0.740 0.730 0.740 0.720 0.750 4,619,000 3,415,350 0.7394 0.215 0.212 0.215 0.209 0.218 15,919,140 0.2145 4.23%
2010-07-22 0 0.710 0.710 0.720 0.700 0.730 2,626,000 1,884,980 0.7178 0.206 0.206 0.209 0.203 0.212 9,050,371 0.2083 0.00%
2010-07-21 0 0.710 0.700 0.710 0.700 0.710 316,000 221,760 0.7018 0.206 0.203 0.206 0.203 0.206 1,089,077 0.2036 -1.39%
2010-07-20 0 0.720 0.710 0.720 0.700 0.720 1,166,000 827,730 0.7099 0.209 0.206 0.209 0.203 0.209 4,018,558 0.2060 2.86%
2010-07-19 0 0.700 0.690 0.700 0.690 0.700 742,000 513,390 0.6919 0.203 0.200 0.203 0.200 0.203 2,557,264 0.2008 0.00%
2010-07-16 0 0.700 0.700 0.710 0.700 0.710 819,000 577,850 0.7056 0.203 0.203 0.206 0.203 0.206 2,822,640 0.2047 -1.41%
2010-07-15 0 0.710 0.700 0.710 0.710 0.720 350,000 249,500 0.7129 0.206 0.203 0.206 0.206 0.209 1,206,257 0.2068 -1.39%
2010-07-14 0 0.720 0.720 0.740 0.720 0.750 1,076,000 791,270 0.7354 0.209 0.209 0.215 0.209 0.218 3,708,377 0.2134 -2.70%
2010-07-13 0 0.740 0.730 0.740 0.730 0.760 3,771,000 2,820,010 0.7478 0.215 0.212 0.215 0.212 0.221 12,996,553 0.2170 1.37%
2010-07-12 0 0.730 0.710 0.730 0.720 0.730 1,326,000 962,160 0.7256 0.212 0.206 0.212 0.209 0.212 4,569,989 0.2105 -1.35%
2010-07-09 0 0.740 0.730 0.740 0.710 0.750 2,151,000 1,575,550 0.7325 0.215 0.212 0.215 0.206 0.218 7,413,308 0.2125 4.23%
2010-07-08 0 0.710 0.710 0.720 0.700 0.730 2,458,000 1,758,890 0.7156 0.206 0.206 0.209 0.203 0.212 8,471,368 0.2076 1.43%
2010-07-07 0 0.700 0.690 0.700 0.690 0.700 425,000 295,250 0.6947 0.203 0.200 0.203 0.200 0.203 1,464,740 0.2016 0.00%
2010-07-06 0 0.700 0.690 0.710 0.680 0.700 516,000 356,720 0.6913 0.203 0.200 0.206 0.197 0.203 1,778,367 0.2006 1.45%
2010-07-05 0 0.690 0.690 0.700 0.690 0.710 377,000 263,930 0.7001 0.200 0.200 0.203 0.200 0.206 1,299,311 0.2031 0.00%
2010-07-02 0 0.690 0.680 0.700 0.680 0.700 784,000 538,400 0.6867 0.200 0.197 0.203 0.197 0.203 2,702,015 0.1993 -2.82%
2010-06-30 0 0.710 0.700 0.710 0.690 0.710 913,000 637,320 0.6981 0.206 0.203 0.206 0.200 0.206 3,146,606 0.2025 2.90%
2010-06-29 0 0.690 0.690 0.700 0.690 0.730 3,442,500 2,432,385 0.7066 0.200 0.200 0.203 0.200 0.212 11,864,395 0.2050 -4.17%
2010-06-28 0 0.720 0.720 0.730 0.720 0.750 769,000 564,410 0.7340 0.209 0.209 0.212 0.209 0.218 2,650,318 0.2130 -1.37%
2010-06-25 0 0.730 0.730 0.740 0.730 0.750 772,000 568,060 0.7358 0.212 0.212 0.215 0.212 0.218 2,660,657 0.2135 -1.35%
2010-06-24 0 0.740 0.730 0.740 0.730 0.760 1,487,000 1,111,100 0.7472 0.215 0.212 0.215 0.212 0.221 5,124,867 0.2168 -2.63%
2010-06-23 0 0.760 0.750 0.760 0.750 0.760 1,395,000 1,054,430 0.7559 0.221 0.218 0.221 0.218 0.221 4,807,794 0.2193 0.00%
2010-06-22 0 0.760 0.760 0.770 0.750 0.800 5,919,300 4,618,849 0.7803 0.221 0.221 0.223 0.218 0.232 20,400,556 0.2264 -1.30%
2010-06-21 0 0.770 0.760 0.770 0.740 0.770 3,311,600 2,519,878 0.7609 0.223 0.221 0.223 0.215 0.223 11,413,255 0.2208 4.05%
2010-06-18 0 0.740 0.730 0.740 0.730 0.740 1,166,000 861,850 0.7392 0.215 0.212 0.215 0.212 0.215 4,018,558 0.2145 0.00%
2010-06-17 0 0.740 0.730 0.750 0.740 0.760 2,268,000 1,695,830 0.7477 0.215 0.212 0.218 0.215 0.221 7,816,543 0.2170 -2.63%
2010-06-15 0 0.760 0.750 0.760 0.740 0.790 8,269,000 6,361,250 0.7693 0.221 0.218 0.221 0.215 0.229 28,498,673 0.2232 1.33%
2010-06-14 0 0.750 0.740 0.750 0.680 0.770 13,623,000 10,134,490 0.7439 0.218 0.215 0.218 0.197 0.223 46,950,952 0.2159 8.70%
2010-06-11 0 0.690 0.680 0.690 0.690 0.700 1,296,000 897,560 0.6926 0.200 0.197 0.200 0.200 0.203 4,466,596 0.2009 1.47%
2010-06-10 0 0.680 0.680 0.690 0.680 0.700 881,000 602,880 0.6843 0.197 0.197 0.200 0.197 0.203 3,036,320 0.1986 -1.45%
2010-06-09 0 0.690 0.690 0.700 0.680 0.700 2,667,000 1,842,870 0.6910 0.200 0.200 0.203 0.197 0.203 9,191,675 0.2005 0.00%
2010-06-08 0 0.690 0.690 0.700 0.670 0.710 1,140,000 790,780 0.6937 0.200 0.200 0.203 0.194 0.206 3,928,950 0.2013 1.47%
2010-06-07 0 0.680 0.680 0.690 0.650 0.690 2,242,400 1,521,876 0.6787 0.197 0.197 0.200 0.189 0.200 7,728,314 0.1969 -2.86%
2010-06-04 0 0.700 0.700 0.710 0.700 0.720 1,249,000 881,690 0.7059 0.203 0.203 0.206 0.203 0.209 4,304,613 0.2048 -1.41%
2010-06-03 0 0.710 0.710 0.720 0.710 0.740 1,398,000 1,012,450 0.7242 0.206 0.206 0.209 0.206 0.215 4,818,133 0.2101 -1.39%
2010-06-02 0 0.720 0.700 0.720 0.690 0.720 1,700,000 1,203,770 0.7081 0.209 0.203 0.209 0.200 0.209 5,858,961 0.2055 0.00%
2010-06-01 0 0.720 0.710 0.720 0.710 0.770 4,603,000 3,418,520 0.7427 0.209 0.206 0.209 0.206 0.223 15,863,997 0.2155 0.00%
2010-05-31 0 0.720 0.720 0.730 0.710 0.760 3,403,900 2,500,270 0.7345 0.209 0.209 0.212 0.206 0.221 11,731,362 0.2131 -4.00%
2010-05-28 0 0.750 0.740 0.750 0.730 0.770 8,962,000 6,699,550 0.7476 0.218 0.215 0.218 0.212 0.223 30,887,061 0.2169 5.63%
2010-05-27 0 0.710 0.700 0.710 0.600 0.720 10,638,000 7,129,170 0.6702 0.206 0.203 0.206 0.174 0.209 36,663,307 0.1944 16.39%
2010-05-26 0 0.610 0.600 0.610 0.600 0.620 1,369,000 835,110 0.6100 0.177 0.174 0.177 0.174 0.180 4,718,186 0.1770 0.00%
2010-05-25 0 0.610 0.610 0.620 0.600 0.650 4,515,000 2,811,200 0.6226 0.177 0.177 0.180 0.174 0.189 15,560,710 0.1807 -8.96%
2010-05-24 0 0.670 0.660 0.670 0.650 0.680 3,155,000 2,090,260 0.6625 0.194 0.192 0.194 0.189 0.197 10,873,541 0.1922 3.08%
2010-05-20 0 0.650 0.640 0.650 0.610 0.720 3,955,000 2,592,580 0.6555 0.189 0.186 0.189 0.177 0.209 13,630,699 0.1902 -7.14%
2010-05-19 0 0.700 0.690 0.700 0.700 0.760 4,773,000 3,455,520 0.7240 0.203 0.200 0.203 0.203 0.221 16,449,893 0.2101 -9.09%
2010-05-18 0 0.770 0.760 0.770 0.760 0.790 2,008,000 1,539,590 0.7667 0.223 0.221 0.223 0.221 0.229 6,920,466 0.2225 -1.28%
2010-05-17 0 0.780 0.780 0.790 0.780 0.830 2,543,000 2,037,410 0.8012 0.226 0.226 0.229 0.226 0.241 8,764,316 0.2325 -7.14%
2010-05-14 0 0.840 0.830 0.840 0.830 0.880 7,699,000 6,587,150 0.8556 0.244 0.241 0.244 0.241 0.255 26,534,198 0.2483 0.00%
2010-05-13 0 0.840 0.830 0.840 0.820 0.850 2,679,400 2,225,606 0.8306 0.244 0.241 0.244 0.238 0.247 9,234,411 0.2410 2.44%
2010-05-12 0 0.820 0.800 0.820 0.800 0.840 4,052,000 3,347,480 0.8261 0.238 0.232 0.238 0.232 0.244 13,965,005 0.2397 -1.20%
2010-05-11 0 0.830 0.820 0.830 0.820 0.870 8,616,000 7,349,960 0.8531 0.241 0.238 0.241 0.238 0.252 29,694,590 0.2475 0.00%
2010-05-10 0 0.830 0.830 0.840 0.830 0.860 4,080,000 3,427,740 0.8401 0.241 0.241 0.244 0.241 0.250 14,061,505 0.2438 0.00%
2010-05-07 0 0.830 0.820 0.830 0.770 0.850 5,006,000 4,095,740 0.8182 0.241 0.238 0.241 0.223 0.247 17,252,915 0.2374 0.00%
2010-05-06 0 0.830 0.830 0.840 0.800 0.890 5,788,000 4,839,610 0.8361 0.241 0.241 0.244 0.232 0.258 19,948,037 0.2426 -5.68%
2010-05-05 0 0.880 0.880 0.890 0.870 0.920 7,401,000 6,618,020 0.8942 0.255 0.255 0.258 0.252 0.267 25,507,157 0.2595 -6.38%
2010-05-04 0 0.940 0.930 0.940 0.930 0.980 5,303,000 5,030,060 0.9485 0.273 0.270 0.273 0.270 0.284 18,276,510 0.2752 -1.05%
2010-05-03 0 0.950 0.950 0.960 0.930 1.020 31,172,050 30,697,306 0.9848 0.276 0.276 0.279 0.270 0.296 107,432,830 0.2857 1.06%
2010-04-30 0 0.940 0.930 0.940 0.920 0.950 4,992,000 4,653,580 0.9322 0.273 0.270 0.273 0.267 0.276 17,204,665 0.2705 2.17%
2010-04-29 0 0.920 0.920 0.930 0.920 1.000 8,285,000 7,987,940 0.9641 0.267 0.267 0.270 0.267 0.290 28,553,816 0.2798 -3.16%
2010-04-28 0 0.950 0.950 0.960 0.950 0.980 6,291,000 6,029,280 0.9584 0.276 0.276 0.279 0.276 0.284 21,681,600 0.2781 -3.06%
2010-04-27 0 0.980 0.980 0.990 0.980 1.000 3,961,200 3,916,480 0.9887 0.284 0.284 0.287 0.284 0.290 13,652,067 0.2869 -2.00%
2010-04-26 0 1.000 0.990 1.000 0.990 1.020 8,145,000 8,195,610 1.0062 0.290 0.287 0.290 0.287 0.296 28,071,314 0.2920 0.00%
2010-04-23 0 1.000 1.000 1.010 0.990 1.040 11,079,000 11,229,640 1.0136 0.290 0.290 0.293 0.287 0.302 38,183,190 0.2941 -2.91%
2010-04-22 0 1.030 1.030 1.040 1.000 1.070 24,833,000 25,961,730 1.0455 0.299 0.299 0.302 0.290 0.310 85,585,627 0.3033 0.98%
2010-04-21 0 1.020 1.010 1.020 1.010 1.050 8,259,000 8,512,820 1.0307 0.296 0.293 0.296 0.293 0.305 28,464,209 0.2991 0.99%
2010-04-20 0 1.010 1.010 1.020 1.010 1.050 6,274,000 6,466,320 1.0307 0.293 0.293 0.296 0.293 0.305 21,623,011 0.2990 0.00%
2010-04-19 0 1.010 1.010 1.020 0.990 1.060 7,422,000 7,642,830 1.0298 0.293 0.293 0.296 0.287 0.308 25,579,532 0.2988 -0.98%
2010-04-16 0 1.020 1.010 1.020 1.000 1.040 4,699,000 4,783,200 1.0179 0.296 0.293 0.296 0.290 0.302 16,194,856 0.2954 -1.92%
2010-04-15 0 1.040 1.030 1.040 1.030 1.080 6,428,000 6,778,150 1.0545 0.302 0.299 0.302 0.299 0.313 22,153,764 0.3060 0.00%
2010-04-14 0 1.040 1.030 1.040 1.030 1.080 7,985,000 8,472,460 1.0610 0.302 0.299 0.302 0.299 0.313 27,519,882 0.3079 -1.89%
2010-04-13 0 1.060 1.060 1.070 1.060 1.120 25,945,000 28,222,250 1.0878 0.308 0.308 0.310 0.308 0.325 89,418,077 0.3156 0.00%
2010-04-12 0 1.060 1.060 1.070 0.990 1.130 33,123,600 35,900,230 1.0838 0.308 0.308 0.310 0.287 0.328 114,158,744 0.3145 2.91%
2010-04-09 0 1.030 1.030 1.040 1.030 1.090 8,810,990 9,251,400 1.0500 0.299 0.299 0.302 0.299 0.316 30,366,613 0.3047 -2.83%
2010-04-08 0 1.060 1.060 1.070 0.950 1.100 52,425,000 55,430,300 1.0573 0.308 0.308 0.310 0.276 0.319 180,680,003 0.3068 11.58%
2010-04-07 0 0.950 0.950 0.960 0.940 1.010 8,282,000 8,092,590 0.9771 0.276 0.276 0.279 0.273 0.293 28,543,477 0.2835 -4.04%
2010-04-01 0 0.990 0.990 1.000 0.980 1.060 12,675,000 12,723,650 1.0038 0.287 0.287 0.290 0.284 0.308 43,683,720 0.2913 -3.88%
2010-03-31 0 1.030 1.020 1.030 1.020 1.110 14,751,000 15,500,880 1.0508 0.299 0.296 0.299 0.296 0.322 50,838,545 0.3049 -5.50%
2010-03-30 0 1.090 1.080 1.090 1.080 1.120 13,830,500 15,228,235 1.1011 0.316 0.313 0.316 0.313 0.325 47,666,090 0.3195 1.87%
2010-03-29 0 1.070 1.070 1.080 1.070 1.150 11,377,600 12,532,012 1.1015 0.310 0.310 0.313 0.310 0.334 39,212,300 0.3196 -5.31%
2010-03-26 0 1.130 1.130 1.140 1.130 1.180 15,118,300 17,469,630 1.1555 0.328 0.328 0.331 0.328 0.342 52,104,425 0.3353 -0.88%
2010-03-25 0 1.140 1.130 1.140 1.130 1.170 23,805,100 27,357,481 1.1492 0.331 0.328 0.331 0.328 0.339 82,043,024 0.3335 0.00%
2010-03-24 0 1.140 1.140 1.150 1.120 1.220 82,994,000 97,906,780 1.1797 0.331 0.331 0.334 0.325 0.354 286,034,452 0.3423 2.70%
2010-03-23 0 1.110 1.110 1.120 1.110 1.160 21,154,000 24,069,670 1.1378 0.322 0.322 0.325 0.322 0.337 72,906,148 0.3301 -0.89%
2010-03-22 0 1.120 1.110 1.120 1.080 1.190 27,977,800 32,166,417 1.1497 0.325 0.322 0.325 0.313 0.345 96,424,015 0.3336 -0.88%
2010-03-19 0 1.130 1.130 1.140 1.110 1.240 39,546,000 46,564,230 1.1775 0.328 0.328 0.331 0.322 0.360 136,293,207 0.3416 -7.38%
2010-03-18 0 1.220 1.210 1.220 1.190 1.270 95,979,997 118,751,652 1.2373 0.354 0.351 0.354 0.345 0.368 330,790,008 0.3590 -0.81%
2010-03-17 0 1.230 1.220 1.230 1.190 1.300 77,051,850 96,173,082 1.2482 0.357 0.354 0.357 0.345 0.377 265,555,145 0.3622 1.65%
2010-03-16 0 1.210 1.200 1.220 1.170 1.360 255,015,180 324,910,566 1.2741 0.351 0.348 0.354 0.339 0.395 878,896,395 0.3697 -3.20%
2010-03-15 0 1.250 1.240 1.250 0.810 1.290 535,954,782 590,999,636 1.1027 0.363 0.360 0.363 0.235 0.374 1,847,139,945 0.3200 54.32%
2010-03-12 0 0.810 0.810 0.820 0.760 0.820 35,673,000 28,591,760 0.8015 0.235 0.235 0.238 0.221 0.238 122,945,117 0.2326 5.19%
2010-03-11 0 0.770 0.770 0.780 0.770 0.820 28,529,000 22,788,490 0.7988 0.223 0.223 0.226 0.223 0.238 98,323,697 0.2318 -4.94%
2010-03-10 0 0.810 0.800 0.810 0.760 0.860 94,686,700 77,448,739 0.8179 0.235 0.232 0.235 0.221 0.250 326,332,728 0.2373 2.53%
2010-03-09 0 0.790 0.780 0.790 0.700 0.800 35,792,000 27,237,550 0.7610 0.229 0.226 0.229 0.203 0.232 123,355,244 0.2208 11.27%
2010-03-08 0 0.710 0.700 0.710 0.690 0.720 3,881,000 2,751,810 0.7090 0.206 0.203 0.206 0.200 0.209 13,375,662 0.2057 -1.39%
2010-03-05 0 0.720 0.710 0.720 0.710 0.740 3,844,000 2,767,400 0.7199 0.209 0.206 0.209 0.206 0.215 13,248,144 0.2089 -2.70%
2010-03-04 0 0.740 0.730 0.740 0.700 0.750 13,697,000 10,057,130 0.7343 0.215 0.212 0.215 0.203 0.218 47,205,990 0.2130 5.71%
2010-03-03 0 0.700 0.690 0.710 0.690 0.710 2,747,000 1,920,130 0.6990 0.203 0.200 0.206 0.200 0.206 9,467,391 0.2028 1.45%
2010-03-02 0 0.690 0.680 0.700 0.680 0.720 3,136,000 2,180,330 0.6953 0.200 0.197 0.203 0.197 0.209 10,808,059 0.2017 -4.17%
2010-03-01 0 0.720 0.700 0.710 0.700 0.740 4,494,000 3,234,310 0.7197 0.209 0.203 0.206 0.203 0.215 15,488,334 0.2088 1.41%
2010-02-26 0 0.710 0.700 0.720 0.690 0.740 5,824,000 4,186,630 0.7189 0.206 0.203 0.209 0.200 0.215 20,072,109 0.2086 -1.39%
2010-02-25 0 0.720 0.710 0.720 0.690 0.750 8,717,600 6,206,908 0.7120 0.209 0.206 0.209 0.200 0.218 30,044,750 0.2066 -2.70%
2010-02-24 0 0.740 0.740 0.750 0.720 0.770 10,376,000 7,745,530 0.7465 0.215 0.215 0.218 0.209 0.223 35,760,338 0.2166 -1.33%
2010-02-23 0 0.750 0.740 0.750 0.730 0.830 28,337,000 21,973,110 0.7754 0.218 0.215 0.218 0.212 0.241 97,661,979 0.2250 -6.25%
2010-02-22 0 0.800 0.790 0.800 0.780 0.860 43,045,500 35,641,550 0.8280 0.232 0.229 0.232 0.226 0.250 148,354,050 0.2402 -1.23%
2010-02-19 0 0.810 0.800 0.810 0.750 0.830 29,390,000 23,250,480 0.7911 0.235 0.232 0.235 0.218 0.241 101,291,088 0.2295 2.53%
2010-02-18 0 0.790 0.790 0.800 0.780 0.940 88,095,500 77,218,520 0.8765 0.229 0.229 0.232 0.226 0.273 303,616,504 0.2543 -7.06%
2010-02-17 0 0.850 0.840 0.850 0.730 0.860 72,050,700 58,810,818 0.8162 0.247 0.244 0.247 0.212 0.250 248,318,945 0.2368 16.44%
2010-02-12 0 0.730 0.720 0.740 0.710 0.770 6,417,000 4,766,870 0.7429 0.212 0.209 0.215 0.206 0.223 22,115,853 0.2155 0.00%
2010-02-11 0 0.730 0.720 0.730 0.720 0.820 22,463,600 17,407,642 0.7749 0.212 0.209 0.212 0.209 0.238 77,419,615 0.2248 -2.67%
2010-02-10 0 0.750 0.740 0.750 0.650 0.760 15,256,000 10,916,260 0.7155 0.218 0.215 0.218 0.189 0.221 52,579,001 0.2076 13.64%
2010-02-09 0 0.660 0.650 0.670 0.650 0.690 5,526,500 3,691,700 0.6680 0.192 0.189 0.194 0.189 0.200 19,046,791 0.1938 0.00%
2010-02-08 0 0.660 0.650 0.660 0.630 0.700 5,817,000 3,894,620 0.6695 0.192 0.189 0.192 0.183 0.203 20,047,984 0.1943 3.13%
2010-02-05 0 0.640 0.630 0.650 0.630 0.640 258,000 164,640 0.6381 0.186 0.183 0.189 0.183 0.186 889,183 0.1852 -1.54%
2010-02-04 0 0.650 0.650 0.660 0.650 0.660 330,000 214,990 0.6515 0.189 0.189 0.192 0.189 0.192 1,137,328 0.1890 -1.52%
2010-02-03 0 0.660 0.650 0.670 0.650 0.660 543,000 354,000 0.6519 0.192 0.189 0.194 0.189 0.192 1,871,421 0.1892 0.00%
2010-02-02 0 0.660 0.640 0.660 0.650 0.700 4,195,000 2,825,840 0.6736 0.192 0.186 0.192 0.189 0.203 14,457,847 0.1955 1.54%
2010-02-01 0 0.650 0.630 0.650 - - 0 0 - 0.189 0.183 0.189 - - 0 - 0.00%
2010-01-29 0 0.650 0.620 0.650 - - 0 0 - 0.189 0.180 0.189 - - 0 - 0.00%
2010-01-28 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.189 0.183 0.189 0.189 0.189 68,929 0.1886 1.56%
2010-01-27 0 0.640 0.640 0.650 0.620 0.670 552,000 354,640 0.6425 0.186 0.186 0.189 0.180 0.194 1,902,439 0.1864 -1.54%
2010-01-26 0 0.650 0.620 0.660 0.650 0.670 388,000 254,800 0.6567 0.189 0.180 0.192 0.189 0.194 1,337,222 0.1905 -2.99%
2010-01-25 0 0.670 0.670 0.680 0.670 0.680 100,000 67,800 0.6780 0.194 0.194 0.197 0.194 0.197 344,645 0.1967 -2.90%
2010-01-22 0 0.690 0.670 0.690 0.660 0.690 736,000 491,180 0.6674 0.200 0.194 0.200 0.192 0.200 2,536,585 0.1936 1.47%
2010-01-21 0 0.680 0.680 0.700 0.680 0.700 350,500 240,625 0.6865 0.197 0.197 0.203 0.197 0.203 1,207,980 0.1992 -2.86%
2010-01-20 0 0.700 0.690 0.720 0.700 0.720 265,000 186,570 0.7040 0.203 0.200 0.209 0.203 0.209 913,309 0.2043 -5.41%
2010-01-19 0 0.740 0.730 0.740 0.690 0.740 1,671,300 1,201,234 0.7187 0.215 0.212 0.215 0.200 0.215 5,760,047 0.2085 7.25%
2010-01-18 0 0.690 0.680 0.700 0.680 0.690 613,000 422,440 0.6891 0.200 0.197 0.203 0.197 0.200 2,112,672 0.2000 0.00%
2010-01-15 0 0.690 0.680 0.690 0.660 0.690 1,376,000 915,820 0.6656 0.200 0.197 0.200 0.192 0.200 4,742,312 0.1931 2.99%
2010-01-14 0 0.670 0.660 0.680 0.660 0.670 802,000 532,540 0.6640 0.194 0.192 0.197 0.192 0.194 2,764,051 0.1927 0.00%
2010-01-13 0 0.670 0.670 0.680 0.660 0.670 120,800 80,714 0.6682 0.194 0.194 0.197 0.192 0.194 416,331 0.1939 -1.47%
2010-01-12 0 0.680 0.670 0.690 0.680 0.680 50,000 34,000 0.6800 0.197 0.194 0.200 0.197 0.197 172,322 0.1973 1.49%
2010-01-11 0 0.670 0.670 0.680 0.670 0.670 188,000 125,960 0.6700 0.194 0.194 0.197 0.194 0.194 647,932 0.1944 1.52%
2010-01-08 0 0.660 0.660 0.680 - - 0 0 - 0.192 0.192 0.197 - - 0 - 0.00%
2010-01-07 0 0.660 0.660 0.680 0.660 0.660 30,000 19,800 0.6600 0.192 0.192 0.197 0.192 0.192 103,393 0.1915 -1.49%
2010-01-06 0 0.670 0.650 0.670 0.650 0.670 275,500 179,760 0.6525 0.194 0.189 0.194 0.189 0.194 949,496 0.1893 1.52%
2010-01-05 0 0.660 0.660 0.670 0.650 0.660 460,000 301,600 0.6557 0.192 0.192 0.194 0.189 0.192 1,585,366 0.1902 1.54%
2010-01-04 0 0.650 0.650 0.680 0.650 0.650 181,700 118,091 0.6499 0.189 0.189 0.197 0.189 0.189 626,219 0.1886 -2.99%
2009-12-31 0 0.670 0.670 0.680 0.650 0.730 616,000 408,530 0.6632 0.194 0.194 0.197 0.189 0.212 2,123,012 0.1924 0.00%
2009-12-30 0 0.670 0.640 0.670 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2009-12-29 0 0.670 0.670 0.680 0.630 0.650 90,000 58,270 0.6474 0.194 0.194 0.197 0.183 0.189 310,180 0.1879 0.00%
2009-12-28 0 0.670 0.660 0.700 0.660 0.670 61,000 40,370 0.6618 0.194 0.192 0.203 0.192 0.194 210,233 0.1920 -1.47%
2009-12-24 0 0.680 0.640 0.680 0.640 0.680 4,300 2,783 0.6472 0.197 0.186 0.197 0.186 0.197 14,820 0.1878 4.62%
2009-12-23 0 0.650 0.650 0.670 0.640 0.640 110,000 70,400 0.6400 0.189 0.189 0.194 0.186 0.186 379,109 0.1857 1.56%
2009-12-22 0 0.640 0.630 0.640 0.630 0.640 152,000 96,060 0.6320 0.186 0.183 0.186 0.183 0.186 523,860 0.1834 0.00%
2009-12-21 0 0.640 0.640 0.660 0.640 0.650 310,000 199,500 0.6435 0.186 0.186 0.192 0.186 0.189 1,068,399 0.1867 0.00%
2009-12-18 0 0.640 0.640 0.650 0.640 0.660 415,000 269,790 0.6501 0.186 0.186 0.189 0.186 0.192 1,430,276 0.1886 -5.88%
2009-12-17 0 0.680 0.640 0.680 - - 0 0 - 0.197 0.186 0.197 - - 0 - 0.00%
2009-12-16 0 0.680 0.680 0.690 0.650 0.670 142,800 94,206 0.6597 0.197 0.197 0.200 0.189 0.194 492,153 0.1914 0.00%
2009-12-15 0 0.680 0.670 0.700 0.680 0.680 33,000 22,440 0.6800 0.197 0.194 0.203 0.197 0.197 113,733 0.1973 -2.86%
2009-12-14 0 0.700 0.680 0.700 0.680 0.700 144,000 99,320 0.6897 0.203 0.197 0.203 0.197 0.203 496,288 0.2001 0.00%
2009-12-11 0 0.700 0.690 0.700 0.680 0.700 275,000 189,540 0.6892 0.203 0.200 0.203 0.197 0.203 947,773 0.2000 1.45%
2009-12-10 0 0.690 0.690 0.700 0.690 0.700 589,100 408,577 0.6936 0.200 0.200 0.203 0.200 0.203 2,030,302 0.2012 -1.43%
2009-12-09 0 0.700 0.690 0.700 0.690 0.700 208,000 144,090 0.6927 0.203 0.200 0.203 0.200 0.203 716,861 0.2010 0.00%
2009-12-08 0 0.700 0.710 0.720 0.700 0.710 604,000 426,150 0.7055 0.203 0.206 0.209 0.203 0.206 2,081,654 0.2047 0.00%
2009-12-07 0 0.700 0.680 0.700 0.680 0.700 192,000 132,980 0.6926 0.203 0.197 0.203 0.197 0.203 661,718 0.2010 2.94%
2009-12-04 0 0.680 0.680 0.690 0.680 0.700 878,486 606,424 0.6903 0.197 0.197 0.200 0.197 0.203 3,027,656 0.2003 0.00%
2009-12-03 0 0.680 0.680 0.690 0.670 0.690 322,000 221,240 0.6871 0.197 0.197 0.200 0.194 0.200 1,109,756 0.1994 1.49%
2009-12-02 0 0.670 0.670 0.680 0.660 0.680 150,500 100,377 0.6670 0.194 0.194 0.197 0.192 0.197 518,690 0.1935 0.00%
2009-12-01 0 0.670 0.670 0.680 0.650 0.650 44,000 28,600 0.6500 0.194 0.194 0.197 0.189 0.189 151,644 0.1886 1.52%
2009-11-30 0 0.660 0.660 0.680 0.660 0.670 206,600 136,538 0.6609 0.192 0.192 0.197 0.192 0.194 712,036 0.1918 -2.94%
2009-11-27 0 0.680 0.650 0.680 0.650 0.680 185,400 121,094 0.6531 0.197 0.189 0.197 0.189 0.197 638,971 0.1895 0.00%
2009-11-26 0 0.680 0.670 0.680 0.670 0.690 342,000 229,360 0.6706 0.197 0.194 0.197 0.194 0.200 1,178,685 0.1946 0.00%
2009-11-25 0 0.680 0.680 0.690 0.680 0.680 308,600 209,824 0.6799 0.197 0.197 0.200 0.197 0.197 1,063,574 0.1973 -1.45%
2009-11-24 0 0.690 0.680 0.690 0.690 0.690 180,000 124,200 0.6900 0.200 0.197 0.200 0.200 0.200 620,361 0.2002 1.47%
2009-11-23 0 0.680 0.670 0.690 0.680 0.680 30,000 20,400 0.6800 0.197 0.194 0.200 0.197 0.197 103,393 0.1973 0.00%
2009-11-20 0 0.680 0.670 0.690 0.680 0.690 150,266 102,673 0.6833 0.197 0.194 0.200 0.197 0.200 517,884 0.1983 -2.86%
2009-11-19 0 0.700 0.680 0.700 0.680 0.700 136,000 93,360 0.6865 0.203 0.197 0.203 0.197 0.203 468,717 0.1992 1.45%
2009-11-18 0 0.690 0.680 0.690 0.680 0.690 297,000 202,760 0.6827 0.200 0.197 0.200 0.197 0.200 1,023,595 0.1981 1.47%
2009-11-17 0 0.680 0.680 0.690 0.670 0.690 1,890,600 1,292,948 0.6839 0.197 0.197 0.200 0.194 0.200 6,515,853 0.1984 -2.86%
2009-11-16 0 0.700 0.700 0.710 0.660 0.700 1,759,380 1,211,191 0.6884 0.203 0.203 0.206 0.192 0.203 6,063,611 0.1997 7.69%
2009-11-13 0 0.650 0.650 0.670 0.650 0.670 220,000 145,040 0.6593 0.189 0.189 0.194 0.189 0.194 758,218 0.1913 -1.52%
2009-11-12 0 0.660 0.660 0.670 0.660 0.670 162,000 107,920 0.6662 0.192 0.192 0.194 0.192 0.194 558,324 0.1933 -2.94%
2009-11-11 0 0.680 0.660 0.680 0.650 0.680 927,000 609,020 0.6570 0.197 0.192 0.197 0.189 0.197 3,194,857 0.1906 6.25%
2009-11-10 0 0.640 0.640 0.650 0.640 0.650 399,500 257,160 0.6437 0.186 0.186 0.189 0.186 0.189 1,376,856 0.1868 -1.54%
2009-11-09 0 0.650 0.650 0.660 0.650 0.660 912,000 594,890 0.6523 0.189 0.189 0.192 0.189 0.192 3,143,160 0.1893 0.00%
2009-11-06 0 0.650 0.650 0.660 0.620 0.670 943,500 600,945 0.6369 0.189 0.189 0.192 0.180 0.194 3,251,723 0.1848 4.84%
2009-11-05 0 0.620 0.610 0.620 0.610 0.620 880,000 541,000 0.6148 0.180 0.177 0.180 0.177 0.180 3,032,874 0.1784 -1.59%
2009-11-04 0 0.630 0.620 0.630 0.610 0.630 91,118 56,328 0.6182 0.183 0.180 0.183 0.177 0.183 314,033 0.1794 1.61%
2009-11-03 0 0.620 0.620 0.630 0.620 0.630 298,000 185,210 0.6215 0.180 0.180 0.183 0.180 0.183 1,027,041 0.1803 -1.59%
2009-11-02 0 0.630 0.610 0.630 0.600 0.630 23,500 14,620 0.6221 0.183 0.177 0.183 0.174 0.183 80,992 0.1805 0.00%
2009-10-30 0 0.630 0.620 0.630 0.620 0.630 205,000 129,130 0.6299 0.183 0.180 0.183 0.180 0.183 706,522 0.1828 3.28%
2009-10-29 0 0.610 0.600 0.610 0.600 0.610 360,500 219,835 0.6098 0.177 0.174 0.177 0.174 0.177 1,242,444 0.1769 -1.61%
2009-10-28 0 0.620 0.620 0.640 0.620 0.620 361,000 223,820 0.6200 0.180 0.180 0.186 0.180 0.180 1,244,167 0.1799 -3.12%
2009-10-27 0 0.640 0.620 0.650 - - 0 0 - 0.186 0.180 0.189 - - 0 - 0.00%
2009-10-23 0 0.640 0.640 0.650 0.630 0.650 507,000 322,870 0.6368 0.186 0.186 0.189 0.183 0.189 1,747,349 0.1848 1.59%
2009-10-22 0 0.630 0.630 0.640 0.630 0.640 186,400 118,430 0.6354 0.183 0.183 0.186 0.183 0.186 642,418 0.1844 -3.08%
2009-10-21 0 0.650 0.640 0.650 0.640 0.650 152,740 98,956 0.6479 0.189 0.186 0.189 0.186 0.189 526,410 0.1880 0.00%
2009-10-20 0 0.650 0.640 0.650 0.630 0.650 428,900 275,339 0.6420 0.189 0.186 0.189 0.183 0.189 1,478,181 0.1863 -1.52%
2009-10-19 0 0.660 0.640 0.660 0.600 0.660 2,824,650 1,805,895 0.6393 0.192 0.186 0.192 0.174 0.192 9,735,008 0.1855 11.86%
2009-10-16 0 0.590 0.590 0.600 - - 0 0 - 0.171 0.171 0.174 - - 0 - 0.00%
2009-10-15 0 0.590 0.580 0.600 0.580 0.610 485,000 287,050 0.5919 0.171 0.168 0.174 0.168 0.177 1,671,527 0.1717 0.00%
2009-10-14 0 0.590 0.580 0.590 0.580 0.590 21,000 12,280 0.5848 0.171 0.168 0.171 0.168 0.171 72,375 0.1697 1.72%
2009-10-13 0 0.580 0.580 0.590 0.580 0.580 324,000 187,920 0.5800 0.168 0.168 0.171 0.168 0.168 1,116,649 0.1683 -1.69%
2009-10-12 0 0.590 0.580 0.600 - - 0 0 - 0.171 0.168 0.174 - - 0 - 0.00%
2009-10-09 0 0.590 0.590 0.600 0.590 0.600 159,000 95,020 0.5976 0.171 0.171 0.174 0.171 0.174 547,985 0.1734 0.00%
2009-10-08 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.171 0.168 0.171 0.171 0.171 344,645 0.1712 -1.67%
2009-10-07 0 0.600 0.590 0.610 0.580 0.600 67,000 39,580 0.5907 0.174 0.171 0.177 0.168 0.174 230,912 0.1714 0.00%
2009-10-06 0 0.600 0.590 0.600 0.590 0.600 221,000 130,400 0.5900 0.174 0.171 0.174 0.171 0.174 761,665 0.1712 1.69%
2009-10-05 0 0.590 0.590 0.600 0.580 0.580 1,000 580 0.5800 0.171 0.171 0.174 0.168 0.168 3,446 0.1683 -1.67%
2009-10-02 0 0.600 0.570 0.600 0.610 0.610 80,000 48,800 0.6100 0.174 0.165 0.174 0.177 0.177 275,716 0.1770 0.00%
2009-09-30 0 0.600 0.580 0.600 0.570 0.600 74,100 44,375 0.5989 0.174 0.168 0.174 0.165 0.174 255,382 0.1738 0.00%
2009-09-29 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 0.174 0.165 0.174 0.174 0.174 172,322 0.1741 -1.64%
2009-09-28 0 0.610 0.610 0.620 0.570 0.670 300,000 186,000 0.6200 0.177 0.177 0.180 0.165 0.194 1,033,934 0.1799 1.67%
2009-09-25 0 0.600 0.580 0.620 - - 0 0 - 0.174 0.168 0.180 - - 0 - 0.00%
2009-09-24 0 0.600 0.570 0.610 - - 0 0 - 0.174 0.165 0.177 - - 0 - 0.00%
2009-09-23 0 0.600 0.600 0.620 0.590 0.590 11,880 6,965 0.5863 0.174 0.174 0.180 0.171 0.171 40,944 0.1701 0.00%
2009-09-22 0 0.600 0.600 0.620 0.600 0.600 84,000 50,400 0.6000 0.174 0.174 0.180 0.174 0.174 289,502 0.1741 0.00%
2009-09-21 0 0.600 0.590 0.610 - - 0 0 - 0.174 0.171 0.177 - - 0 - 0.00%
2009-09-18 0 0.600 0.600 0.610 0.600 0.610 141,000 84,990 0.6028 0.174 0.174 0.177 0.174 0.177 485,949 0.1749 0.00%
2009-09-17 0 0.600 0.600 0.620 0.600 0.600 243,000 145,800 0.6000 0.174 0.174 0.180 0.174 0.174 837,487 0.1741 0.00%
2009-09-16 0 0.600 0.600 0.630 0.600 0.610 201,000 121,600 0.6050 0.174 0.174 0.183 0.174 0.177 692,736 0.1755 -4.76%
2009-09-15 0 0.630 0.600 0.630 0.640 0.650 40,000 25,800 0.6450 0.183 0.174 0.183 0.186 0.189 137,858 0.1871 3.28%
2009-09-14 0 0.610 0.610 0.630 - - 0 0 - 0.177 0.177 0.183 - - 0 - 0.00%
2009-09-11 0 0.610 0.610 0.630 0.610 0.610 141,000 86,010 0.6100 0.177 0.177 0.183 0.177 0.177 485,949 0.1770 0.00%
2009-09-10 0 0.610 0.600 0.630 0.600 0.610 285,000 173,200 0.6077 0.177 0.174 0.183 0.174 0.177 982,237 0.1763 0.00%
2009-09-09 0 0.610 0.610 0.620 0.600 0.600 55,000 33,000 0.6000 0.177 0.177 0.180 0.174 0.174 189,555 0.1741 0.00%
2009-09-08 0 0.610 0.610 0.630 0.600 0.600 6,000 3,600 0.6000 0.177 0.177 0.183 0.174 0.174 20,679 0.1741 -1.61%
2009-09-07 0 0.620 0.610 0.630 0.610 0.620 240,000 146,900 0.6121 0.180 0.177 0.183 0.177 0.180 827,147 0.1776 3.33%
2009-09-04 0 0.600 0.600 0.610 0.590 0.610 72,000 43,000 0.5972 0.174 0.174 0.177 0.171 0.177 248,144 0.1733 0.00%
2009-09-03 0 0.600 0.600 0.620 0.590 0.600 150,000 89,600 0.5973 0.174 0.174 0.180 0.171 0.174 516,967 0.1733 3.45%
2009-09-02 0 0.580 0.570 0.600 - - 0 0 - 0.168 0.165 0.174 - - 0 - 0.00%
2009-09-01 0 0.580 0.580 0.600 0.580 0.580 44,000 25,520 0.5800 0.168 0.168 0.174 0.168 0.168 151,644 0.1683 -3.33%
2009-08-31 0 0.600 0.580 0.610 0.570 0.600 190,000 111,500 0.5868 0.174 0.168 0.177 0.165 0.174 654,825 0.1703 -1.64%
2009-08-28 0 0.610 0.610 0.620 0.590 0.620 137,192 84,988 0.6195 0.177 0.177 0.180 0.171 0.180 472,825 0.1797 0.00%
2009-08-27 0 0.610 0.610 0.620 0.600 0.610 91,000 55,270 0.6074 0.177 0.177 0.180 0.174 0.177 313,627 0.1762 -1.61%
2009-08-26 0 0.620 0.600 0.620 0.610 0.620 128,000 78,660 0.6145 0.180 0.174 0.180 0.177 0.180 441,145 0.1783 0.00%
2009-08-25 0 0.620 0.600 0.620 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2009-08-24 0 0.620 0.620 0.630 0.610 0.620 106,000 65,060 0.6138 0.180 0.180 0.183 0.177 0.180 365,323 0.1781 0.00%
2009-08-21 0 0.620 0.600 0.620 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2009-08-20 0 0.620 0.600 0.620 0.620 0.620 78,493 48,636 0.6196 0.180 0.174 0.180 0.180 0.180 270,522 0.1798 1.64%
2009-08-19 0 0.610 0.590 0.610 0.600 0.610 233,000 140,460 0.6028 0.177 0.171 0.177 0.174 0.177 803,022 0.1749 0.00%
2009-08-18 0 0.610 0.570 0.610 0.580 0.610 253,000 150,800 0.5960 0.177 0.165 0.177 0.168 0.177 871,951 0.1729 -3.17%
2009-08-17 0 0.630 0.630 0.640 0.620 0.630 266,600 167,660 0.6289 0.183 0.183 0.186 0.180 0.183 918,823 0.1825 -1.56%
2009-08-14 0 0.640 0.640 0.650 0.640 0.640 34,700 22,187 0.6394 0.186 0.186 0.189 0.186 0.186 119,592 0.1855 0.00%
2009-08-13 0 0.640 0.640 0.660 0.640 0.650 64,000 41,510 0.6486 0.186 0.186 0.192 0.186 0.189 220,573 0.1882 1.59%
2009-08-12 0 0.630 0.630 0.650 0.630 0.640 150,000 94,510 0.6301 0.183 0.183 0.189 0.183 0.186 516,967 0.1828 -3.08%
2009-08-11 0 0.650 0.640 0.650 0.650 0.650 200,000 130,000 0.6500 0.189 0.186 0.189 0.189 0.189 689,289 0.1886 1.56%
2009-08-10 0 0.640 0.640 0.650 0.640 0.660 306,000 197,320 0.6448 0.186 0.186 0.189 0.186 0.192 1,054,613 0.1871 0.00%
2009-08-07 0 0.640 0.630 0.640 0.630 0.650 361,000 233,030 0.6455 0.186 0.183 0.186 0.183 0.189 1,244,167 0.1873 -1.54%
2009-08-06 0 0.650 0.650 0.660 0.640 0.650 473,900 307,289 0.6484 0.189 0.189 0.192 0.186 0.189 1,633,271 0.1881 -1.52%
2009-08-05 0 0.660 0.640 0.660 0.630 0.660 715,800 460,710 0.6436 0.192 0.186 0.192 0.183 0.192 2,466,967 0.1868 1.54%
2009-08-04 0 0.650 0.640 0.660 0.650 0.670 473,000 308,900 0.6531 0.189 0.186 0.192 0.189 0.194 1,630,170 0.1895 -1.52%
2009-08-03 0 0.660 0.650 0.670 0.630 0.670 506,000 328,530 0.6493 0.192 0.189 0.194 0.183 0.194 1,743,902 0.1884 4.76%
2009-07-31 0 0.630 0.620 0.630 0.620 0.640 129,000 81,250 0.6298 0.183 0.180 0.183 0.180 0.186 444,592 0.1828 0.00%
2009-07-30 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.183 0.177 0.183 0.183 0.183 68,929 0.1828 1.61%
2009-07-29 0 0.620 0.620 0.630 0.620 0.630 392,000 243,540 0.6213 0.180 0.180 0.183 0.180 0.183 1,351,007 0.1803 -4.62%
2009-07-28 0 0.650 0.630 0.650 0.610 0.650 216,100 137,858 0.6379 0.189 0.183 0.189 0.177 0.189 744,777 0.1851 4.84%
2009-07-27 0 0.620 0.620 0.640 0.620 0.620 171,500 106,210 0.6193 0.180 0.180 0.186 0.180 0.180 591,066 0.1797 0.00%
2009-07-24 0 0.620 0.620 0.630 0.600 0.620 170,600 105,418 0.6179 0.180 0.180 0.183 0.174 0.180 587,964 0.1793 0.00%
2009-07-23 0 0.620 0.620 0.630 0.610 0.620 276,340 170,574 0.6173 0.180 0.180 0.183 0.177 0.180 952,391 0.1791 0.00%
2009-07-22 0 0.620 0.610 0.620 0.620 0.650 251,000 155,650 0.6201 0.180 0.177 0.180 0.180 0.189 865,058 0.1799 -4.62%
2009-07-21 0 0.650 0.620 0.660 - - 0 0 - 0.189 0.180 0.192 - - 0 - 0.00%
2009-07-20 0 0.650 0.630 0.650 0.630 0.650 195,000 124,750 0.6397 0.189 0.183 0.189 0.183 0.189 672,057 0.1856 3.17%
2009-07-17 0 0.630 0.620 0.630 0.610 0.640 258,000 159,260 0.6173 0.183 0.180 0.183 0.177 0.186 889,183 0.1791 -1.56%
2009-07-16 0 0.640 0.620 0.660 0.640 0.640 2,000 1,280 0.6400 0.186 0.180 0.192 0.186 0.186 6,893 0.1857 1.59%
2009-07-15 0 0.630 0.620 0.660 - - 0 0 - 0.183 0.180 0.192 - - 0 - 0.00%
2009-07-14 0 0.630 0.600 0.670 0.630 0.630 62,000 39,060 0.6300 0.183 0.174 0.194 0.183 0.183 213,680 0.1828 -5.97%
2009-07-13 0 0.670 0.600 0.670 - - 0 0 - 0.194 0.174 0.194 - - 0 - 0.00%
2009-07-10 0 0.670 0.620 0.670 0.620 0.670 56,000 34,770 0.6209 0.194 0.180 0.194 0.180 0.194 193,001 0.1802 1.52%
2009-07-09 0 0.660 0.660 0.670 0.600 0.670 18,000 11,370 0.6317 0.192 0.192 0.194 0.174 0.194 62,036 0.1833 8.20%
2009-07-08 0 0.610 0.610 0.640 0.600 0.640 207,000 127,770 0.6172 0.177 0.177 0.186 0.174 0.186 713,415 0.1791 -6.81%
2009-07-07 0 0.720 0.690 0.720 0.700 0.720 189,000 134,390 0.7111 0.190 0.182 0.190 0.185 0.190 716,516 0.1876 -1.37%
2009-07-06 0 0.730 0.710 0.740 0.700 0.740 567,050 409,294 0.7218 0.193 0.187 0.195 0.185 0.195 2,149,739 0.1904 7.35%
2009-07-03 0 0.680 0.680 0.700 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2009-07-02 0 0.680 0.680 0.710 0.680 0.700 140,000 95,660 0.6833 0.179 0.179 0.187 0.179 0.185 530,753 0.1802 -5.56%
2009-06-30 0 0.720 0.690 0.720 0.670 0.720 629,194 425,348 0.6760 0.190 0.182 0.190 0.177 0.190 2,385,332 0.1783 1.41%
2009-06-29 0 0.710 0.680 0.720 0.700 0.710 142,000 99,540 0.7010 0.187 0.179 0.190 0.185 0.187 538,335 0.1849 0.00%
2009-06-26 0 0.710 0.710 0.720 0.700 0.720 600,000 426,060 0.7101 0.187 0.187 0.190 0.185 0.190 2,274,655 0.1873 -1.39%
2009-06-25 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.190 0.185 0.190 0.190 0.190 37,911 0.1899 1.41%
2009-06-24 0 0.710 0.690 0.710 0.700 0.710 100,000 70,100 0.7010 0.187 0.182 0.187 0.185 0.187 379,109 0.1849 1.43%
2009-06-23 0 0.700 0.700 0.710 0.680 0.710 101,000 71,180 0.7048 0.185 0.185 0.187 0.179 0.187 382,900 0.1859 -2.78%
2009-06-22 0 0.720 0.720 0.730 0.710 0.740 655,000 475,590 0.7261 0.190 0.190 0.193 0.187 0.195 2,483,165 0.1915 1.41%
2009-06-19 0 0.710 0.700 0.710 0.680 0.720 332,000 230,900 0.6955 0.187 0.185 0.187 0.179 0.190 1,258,643 0.1835 1.43%
2009-06-18 0 0.700 0.700 0.730 0.700 0.740 691,000 498,280 0.7211 0.185 0.185 0.193 0.185 0.195 2,619,645 0.1902 -2.78%
2009-06-17 0 0.720 0.700 0.720 0.680 0.720 203,000 145,870 0.7186 0.190 0.185 0.190 0.179 0.190 769,592 0.1895 4.35%
2009-06-16 0 0.690 0.690 0.720 0.690 0.690 80,000 55,200 0.6900 0.182 0.182 0.190 0.182 0.182 303,287 0.1820 -4.17%
2009-06-15 0 0.720 0.690 0.720 0.670 0.720 492,000 343,340 0.6978 0.190 0.182 0.190 0.177 0.190 1,865,217 0.1841 0.00%
2009-06-12 0 0.720 0.710 0.730 0.700 0.730 795,000 568,280 0.7148 0.190 0.187 0.193 0.185 0.193 3,013,918 0.1886 0.00%
2009-06-11 0 0.720 0.720 0.730 0.720 0.730 875,000 632,800 0.7232 0.190 0.190 0.193 0.190 0.193 3,317,206 0.1908 1.41%
2009-06-10 0 0.710 0.710 0.730 0.700 0.760 1,606,000 1,160,950 0.7229 0.187 0.187 0.193 0.185 0.200 6,088,494 0.1907 -5.33%
2009-06-09 0 0.750 0.720 0.750 0.710 0.830 5,504,000 4,057,150 0.7371 0.198 0.190 0.198 0.187 0.219 20,866,171 0.1944 -8.54%
2009-06-08 0 0.820 0.800 0.820 0.630 0.830 14,775,000 11,321,770 0.7663 0.216 0.211 0.216 0.166 0.219 56,013,386 0.2021 32.26%
2009-06-05 0 0.620 0.620 0.640 0.620 0.620 170,000 106,790 0.6282 0.164 0.164 0.169 0.164 0.164 644,486 0.1657 -1.59%
2009-06-04 0 0.630 0.630 0.650 0.630 0.640 222,000 140,760 0.6341 0.166 0.166 0.171 0.166 0.169 841,622 0.1672 -3.08%
2009-06-03 0 0.650 0.630 0.650 0.630 0.680 1,036,000 671,450 0.6481 0.171 0.166 0.171 0.166 0.179 3,927,571 0.1710 0.00%
2009-06-02 0 0.650 0.640 0.650 0.570 0.660 6,659,000 4,199,260 0.6306 0.171 0.169 0.171 0.150 0.174 25,244,882 0.1663 12.07%
2009-06-01 0 0.580 0.570 0.590 0.550 0.590 904,000 515,430 0.5702 0.153 0.150 0.156 0.145 0.156 3,427,147 0.1504 1.75%
2009-05-29 0 0.570 0.560 0.570 0.550 0.570 893,000 496,090 0.5555 0.150 0.148 0.150 0.145 0.150 3,385,445 0.1465 -1.72%
2009-05-27 0 0.580 0.570 0.580 0.550 0.580 1,935,000 1,097,610 0.5672 0.153 0.150 0.153 0.145 0.153 7,335,763 0.1496 3.57%
2009-05-26 0 0.560 0.550 0.560 0.560 0.610 1,643,000 945,870 0.5757 0.148 0.145 0.148 0.148 0.161 6,228,764 0.1519 -6.67%
2009-05-25 0 0.600 0.600 0.610 0.500 0.620 6,703,000 3,813,850 0.5690 0.158 0.158 0.161 0.132 0.164 25,411,690 0.1501 9.09%
2009-05-22 0 0.550 0.540 0.550 0.450 0.550 8,569,000 4,298,855 0.5017 0.145 0.142 0.145 0.119 0.145 32,485,868 0.1323 15.79%
2009-05-21 0 0.475 0.470 0.480 0.460 0.485 1,082,000 511,350 0.4726 0.125 0.124 0.127 0.121 0.128 4,101,962 0.1247 -1.04%
2009-05-20 0 0.480 0.480 0.485 0.440 0.480 1,867,000 869,630 0.4658 0.127 0.127 0.128 0.116 0.127 7,077,969 0.1229 7.87%
2009-05-19 0 0.445 0.440 0.450 0.440 0.450 710,000 314,680 0.4432 0.117 0.116 0.119 0.116 0.119 2,691,675 0.1169 1.14%
2009-05-18 0 0.440 0.435 0.440 0.420 0.460 1,405,000 617,850 0.4398 0.116 0.115 0.116 0.111 0.121 5,326,484 0.1160 3.53%
2009-05-15 0 0.425 0.425 0.430 0.420 0.440 505,000 216,425 0.4286 0.112 0.112 0.113 0.111 0.116 1,914,502 0.1130 2.41%
2009-05-14 0 0.415 0.400 0.415 0.400 0.415 215,000 86,325 0.4015 0.109 0.106 0.109 0.106 0.109 815,085 0.1059 -2.35%
2009-05-13 0 0.425 0.420 0.425 0.415 0.425 270,000 114,050 0.4224 0.112 0.111 0.112 0.109 0.112 1,023,595 0.1114 1.19%
2009-05-12 0 0.420 0.410 0.425 0.410 0.420 105,000 43,450 0.4138 0.111 0.108 0.112 0.108 0.111 398,065 0.1092 1.20%
2009-05-11 0 0.415 0.410 0.420 0.405 0.425 710,000 295,130 0.4157 0.109 0.108 0.111 0.107 0.112 2,691,675 0.1096 -1.19%
2009-05-08 0 0.420 0.420 0.440 0.420 0.445 90,000 39,050 0.4339 0.111 0.111 0.116 0.111 0.117 341,198 0.1144 -3.45%
2009-05-07 0 0.435 0.420 0.435 0.380 0.445 1,738,000 724,185 0.4167 0.115 0.111 0.115 0.100 0.117 6,588,918 0.1099 12.99%
2009-05-06 0 0.385 0.385 0.395 0.385 0.400 626,000 243,115 0.3884 0.102 0.102 0.104 0.102 0.106 2,373,224 0.1024 -1.28%
2009-05-05 0 0.390 0.375 0.390 0.370 0.395 228,200 87,270 0.3824 0.103 0.099 0.103 0.098 0.104 865,127 0.1009 1.30%
2009-05-04 0 0.385 0.380 0.385 0.365 0.390 620,000 231,910 0.3740 0.102 0.100 0.102 0.096 0.103 2,350,477 0.0987 0.00%
2009-04-30 0 0.385 0.360 0.385 0.355 0.385 932,000 334,745 0.3592 0.102 0.095 0.102 0.094 0.102 3,533,298 0.0947 0.00%
2009-04-29 0 0.385 0.380 0.400 0.370 0.385 335,000 125,025 0.3732 0.102 0.100 0.106 0.098 0.102 1,270,016 0.0984 1.32%
2009-04-28 0 0.380 0.355 0.380 0.380 0.380 70,000 26,600 0.3800 0.100 0.094 0.100 0.100 0.100 265,376 0.1002 0.00%
2009-04-27 0 0.380 0.355 0.380 0.355 0.380 70,000 25,200 0.3600 0.100 0.094 0.100 0.094 0.100 265,376 0.0950 0.00%
2009-04-24 0 0.380 0.375 0.380 0.385 0.385 20,000 7,700 0.3850 0.100 0.099 0.100 0.102 0.102 75,822 0.1016 -1.30%
2009-04-23 0 0.385 0.380 0.385 0.385 0.385 30,000 11,550 0.3850 0.102 0.100 0.102 0.102 0.102 113,733 0.1016 4.05%
2009-04-22 0 0.370 0.370 0.400 0.370 0.370 50,000 18,500 0.3700 0.098 0.098 0.106 0.098 0.098 189,555 0.0976 -1.33%
2009-04-21 0 0.375 0.375 0.400 0.370 0.370 20,000 7,400 0.3700 0.099 0.099 0.106 0.098 0.098 75,822 0.0976 -3.85%
2009-04-20 0 0.390 0.380 0.400 - - 0 0 - 0.103 0.100 0.106 - - 0 - 0.00%
2009-04-17 0 0.390 0.385 0.415 0.390 0.390 110,000 42,900 0.3900 0.103 0.102 0.109 0.103 0.103 417,020 0.1029 -4.88%
2009-04-16 0 0.410 0.400 0.410 0.390 0.415 458,000 184,325 0.4025 0.108 0.106 0.108 0.103 0.109 1,736,320 0.1062 1.23%
2009-04-15 0 0.405 0.390 0.405 0.400 0.405 170,000 68,500 0.4029 0.107 0.103 0.107 0.106 0.107 644,486 0.1063 3.85%
2009-04-14 0 0.390 0.380 0.390 0.380 0.390 472,000 181,875 0.3853 0.103 0.100 0.103 0.100 0.103 1,789,395 0.1016 1.30%
2009-04-09 0 0.385 0.370 0.390 0.385 0.385 40,000 15,400 0.3850 0.102 0.098 0.103 0.102 0.102 151,644 0.1016 -2.53%
2009-04-08 0 0.395 0.370 0.395 0.400 0.400 40,000 16,000 0.4000 0.104 0.098 0.104 0.106 0.106 151,644 0.1055 -1.25%
2009-04-07 0 0.400 0.350 0.400 - - 0 0 - 0.106 0.092 0.106 - - 0 - 0.00%
2009-04-06 0 0.400 0.355 0.400 0.400 0.400 50,000 20,000 0.4000 0.106 0.094 0.106 0.106 0.106 189,555 0.1055 1.27%
2009-04-03 0 0.395 0.370 0.395 0.350 0.395 113,000 39,895 0.3531 0.104 0.098 0.104 0.092 0.104 428,393 0.0931 9.72%
2009-04-02 0 0.360 0.350 0.395 - - 0 0 - 0.095 0.092 0.104 - - 0 - 0.00%
2009-04-01 0 0.360 0.345 0.370 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
2009-03-31 0 0.360 0.340 0.360 0.340 0.360 315,000 112,975 0.3587 0.095 0.090 0.095 0.090 0.095 1,194,194 0.0946 5.88%
2009-03-30 0 0.340 0.330 0.360 0.340 0.345 140,000 47,800 0.3414 0.090 0.087 0.095 0.090 0.091 530,753 0.0901 -9.33%
2009-03-27 0 0.375 0.350 0.375 - - 0 0 - 0.099 0.092 0.099 - - 0 - -1.32%
2009-03-26 0 0.380 0.345 0.380 0.380 0.380 5,000 1,900 0.3800 0.100 0.091 0.100 0.100 0.100 18,955 0.1002 8.57%
2009-03-25 0 0.350 0.350 0.380 0.350 0.350 35,000 12,250 0.3500 0.092 0.092 0.100 0.092 0.092 132,688 0.0923 -2.78%
2009-03-24 0 0.360 0.345 0.370 0.335 0.360 335,000 117,860 0.3518 0.095 0.091 0.098 0.088 0.095 1,270,016 0.0928 4.35%
2009-03-23 0 0.345 0.345 0.355 0.335 0.350 102,000 34,740 0.3406 0.091 0.091 0.094 0.088 0.092 386,691 0.0898 1.47%
2009-03-20 0 0.340 0.335 0.350 - - 0 0 - 0.090 0.088 0.092 - - 0 - 0.00%
2009-03-19 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.090 0.088 0.090 0.090 0.090 75,822 0.0897 0.00%
2009-03-18 0 0.340 0.340 0.350 0.335 0.335 80,000 26,800 0.3350 0.090 0.090 0.092 0.088 0.088 303,287 0.0884 0.00%
2009-03-17 0 0.340 0.340 0.355 0.340 0.340 98,000 33,320 0.3400 0.090 0.090 0.094 0.090 0.090 371,527 0.0897 -1.45%
2009-03-16 0 0.345 0.335 0.370 - - 0 0 - 0.091 0.088 0.098 - - 0 - 2.99%
2009-03-13 0 0.335 0.330 0.365 0.335 0.335 32,000 10,720 0.3350 0.088 0.087 0.096 0.088 0.088 121,315 0.0884 0.00%
2009-03-12 0 0.335 0.335 0.340 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
2009-03-11 0 0.335 0.335 0.355 0.325 0.325 10,000 3,250 0.3250 0.088 0.088 0.094 0.086 0.086 37,911 0.0857 -4.29%
2009-03-10 0 0.350 0.320 0.380 - - 0 0 - 0.092 0.084 0.100 - - 0 - 0.00%
2009-03-09 0 0.350 0.320 0.375 - - 0 0 - 0.092 0.084 0.099 - - 0 - 0.00%
2009-03-06 0 0.350 0.330 0.375 - - 0 0 - 0.092 0.087 0.099 - - 0 - 0.00%
2009-03-05 0 0.350 0.340 0.380 - - 0 0 - 0.092 0.090 0.100 - - 0 - 0.00%
2009-03-04 0 0.350 0.350 0.375 0.345 0.350 303,000 104,685 0.3455 0.092 0.092 0.099 0.091 0.092 1,148,701 0.0911 2.94%
2009-03-03 0 0.340 0.330 0.380 - - 0 0 - 0.090 0.087 0.100 - - 0 - 0.00%
2009-03-02 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 0.090 0.090 0.092 0.090 0.090 75,822 0.0897 -5.56%
2009-02-27 0 0.360 0.350 0.360 0.350 0.350 500,601 175,192 0.3500 0.095 0.092 0.095 0.092 0.092 1,897,824 0.0923 2.86%
2009-02-26 0 0.350 0.350 0.370 0.350 0.350 630,000 220,500 0.3500 0.092 0.092 0.098 0.092 0.092 2,388,388 0.0923 -5.41%
2009-02-25 0 0.370 0.350 0.370 0.350 0.370 430,000 151,950 0.3534 0.098 0.092 0.098 0.092 0.098 1,630,170 0.0932 1.37%
2009-02-24 0 0.365 0.350 0.365 - - 0 0 - 0.096 0.092 0.096 - - 0 - -2.67%
2009-02-23 0 0.375 0.375 0.380 0.350 0.370 215,000 77,245 0.3593 0.099 0.099 0.100 0.092 0.098 815,085 0.0948 2.74%
2009-02-20 0 0.365 0.365 0.370 0.350 0.350 1,000 350 0.3500 0.096 0.096 0.098 0.092 0.092 3,791 0.0923 4.29%
2009-02-19 0 0.350 0.350 0.390 0.350 0.355 150,000 53,000 0.3533 0.092 0.092 0.103 0.092 0.094 568,664 0.0932 0.00%
2009-02-18 0 0.350 0.350 0.370 0.350 0.365 154,000 54,450 0.3536 0.092 0.092 0.098 0.092 0.096 583,828 0.0933 -5.41%
2009-02-17 0 0.370 0.350 0.390 - - 0 0 - 0.098 0.092 0.103 - - 0 - 0.00%
2009-02-16 0 0.370 0.365 0.370 0.360 0.370 219,000 79,030 0.3609 0.098 0.096 0.098 0.095 0.098 830,249 0.0952 -5.13%
2009-02-13 0 0.390 0.365 0.385 0.365 0.390 84,000 30,720 0.3657 0.103 0.096 0.102 0.096 0.103 318,452 0.0965 2.63%
2009-02-12 0 0.380 0.360 0.380 0.380 0.385 491,000 187,330 0.3815 0.100 0.095 0.100 0.100 0.102 1,861,426 0.1006 -3.80%
2009-02-11 0 0.395 - 0.390 0.390 0.405 534,000 213,015 0.3989 0.104 - 0.103 0.103 0.107 2,024,443 0.1052 -1.25%
2009-02-10 0 0.400 0.390 0.400 0.380 0.405 980,000 387,355 0.3953 0.106 0.103 0.106 0.100 0.107 3,715,270 0.1043 8.11%
2009-02-09 0 0.370 0.355 0.380 - - 0 0 - 0.098 0.094 0.100 - - 0 - 0.00%
2009-02-06 0 0.370 0.370 0.380 0.365 0.380 257,000 95,940 0.3733 0.098 0.098 0.100 0.096 0.100 974,311 0.0985 0.00%
2009-02-05 0 0.370 0.355 0.370 0.345 0.370 78,000 28,160 0.3610 0.098 0.094 0.098 0.091 0.098 295,705 0.0952 8.82%
2009-02-04 0 0.340 0.340 0.370 0.340 0.340 10,000 3,400 0.3400 0.090 0.090 0.098 0.090 0.090 37,911 0.0897 3.03%
2009-02-03 0 0.330 0.320 0.370 - - 0 0 - 0.087 0.084 0.098 - - 0 - 0.00%
2009-02-02 0 0.330 0.320 0.370 - - 0 0 - 0.087 0.084 0.098 - - 0 - 0.00%
2009-01-30 0 0.330 0.330 0.380 - - 0 0 - 0.087 0.087 0.100 - - 0 - 0.00%
2009-01-29 0 0.330 0.330 0.375 0.320 0.320 9,000 2,880 0.3200 0.087 0.087 0.099 0.084 0.084 34,120 0.0844 -10.81%
2009-01-23 0 0.370 0.350 0.370 - - 0 0 - 0.098 0.092 0.098 - - 0 - 0.00%
2009-01-22 0 0.370 0.360 0.375 0.320 0.380 1,854,000 641,560 0.3460 0.098 0.095 0.099 0.084 0.100 7,028,685 0.0913 17.46%
2009-01-21 0 0.315 0.305 0.315 0.315 0.320 902,000 285,230 0.3162 0.083 0.080 0.083 0.083 0.084 3,419,565 0.0834 1.61%
2009-01-20 0 0.310 0.310 0.330 0.290 0.290 100,000 29,000 0.2900 0.082 0.082 0.087 0.076 0.076 379,109 0.0765 0.00%
2009-01-19 0 0.310 0.280 0.320 - - 0 0 - 0.082 0.074 0.084 - - 0 - 0.00%
2009-01-16 0 0.310 0.280 0.320 - - 0 0 - 0.082 0.074 0.084 - - 0 - 0.00%
2009-01-15 0 0.310 0.280 0.310 - - 0 0 - 0.082 0.074 0.082 - - 0 - -3.12%
2009-01-14 0 0.320 0.290 0.320 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2009-01-13 0 0.320 0.290 0.320 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2009-01-12 0 0.320 0.290 0.320 0.320 0.320 33,000 10,560 0.3200 0.084 0.076 0.084 0.084 0.084 125,106 0.0844 3.23%
2009-01-09 0 0.310 0.310 0.320 0.300 0.320 320,000 99,200 0.3100 0.082 0.082 0.084 0.079 0.084 1,213,149 0.0818 3.33%
2009-01-08 0 0.300 0.300 0.340 0.300 0.305 100,000 30,150 0.3015 0.079 0.079 0.090 0.079 0.080 379,109 0.0795 -15.49%
2009-01-07 0 0.355 0.315 0.355 - - 0 0 - 0.094 0.083 0.094 - - 0 - -1.39%
2009-01-06 0 0.360 0.310 0.360 0.310 0.360 349,000 108,290 0.3103 0.095 0.082 0.095 0.082 0.095 1,323,091 0.0818 5.88%
2009-01-05 0 0.340 0.315 0.350 - - 0 0 - 0.090 0.083 0.092 - - 0 - 0.00%
2009-01-02 0 0.340 0.310 0.340 0.285 0.340 841,000 261,760 0.3112 0.090 0.082 0.090 0.075 0.090 3,188,308 0.0821 11.48%
2008-12-31 0 0.305 0.290 0.310 0.285 0.310 225,000 69,125 0.3072 0.080 0.076 0.082 0.075 0.082 852,996 0.0810 1.67%
2008-12-30 0 0.300 0.300 0.305 0.290 0.295 244,000 70,910 0.2906 0.079 0.079 0.080 0.076 0.078 925,026 0.0767 -1.64%
2008-12-29 0 0.305 0.290 0.305 - - 0 0 - 0.080 0.076 0.080 - - 0 - -1.61%
2008-12-24 0 0.310 0.275 0.310 0.310 0.310 50,000 15,500 0.3100 0.082 0.073 0.082 0.082 0.082 189,555 0.0818 0.00%
2008-12-23 0 0.310 0.280 0.310 0.310 0.315 52,000 16,170 0.3110 0.082 0.074 0.082 0.082 0.083 197,137 0.0820 0.00%
2008-12-22 0 0.310 0.295 0.310 0.310 0.310 50,000 15,500 0.3100 0.082 0.078 0.082 0.082 0.082 189,555 0.0818 3.33%
2008-12-19 0 0.300 0.290 0.310 0.290 0.300 440,000 131,000 0.2977 0.079 0.076 0.082 0.076 0.079 1,668,081 0.0785 7.14%
2008-12-18 0 0.280 0.275 0.305 - - 0 0 - 0.074 0.073 0.080 - - 0 - 0.00%
2008-12-17 0 0.280 0.280 0.290 - - 0 0 - 0.074 0.074 0.076 - - 0 - 3.70%
2008-12-16 0 0.270 0.290 0.320 0.270 0.270 1,000 270 0.2700 0.071 0.076 0.084 0.071 0.071 3,791 0.0712 -3.57%
2008-12-15 0 0.280 0.280 0.300 0.280 0.280 50,000 14,000 0.2800 0.074 0.074 0.079 0.074 0.074 189,555 0.0739 -5.08%
2008-12-12 0 0.295 0.270 0.295 0.280 0.295 160,000 44,950 0.2809 0.078 0.071 0.078 0.074 0.078 606,575 0.0741 -3.28%
2008-12-11 0 0.305 0.290 0.305 0.300 0.305 645,000 193,750 0.3004 0.080 0.076 0.080 0.079 0.080 2,445,254 0.0792 3.39%
2008-12-10 0 0.295 0.265 0.295 0.260 0.295 302,000 84,800 0.2808 0.078 0.070 0.078 0.069 0.078 1,144,910 0.0741 0.00%
2008-12-09 0 0.295 0.260 0.295 - - 0 0 - 0.078 0.069 0.078 - - 0 - 0.00%
2008-12-08 0 0.295 0.260 0.295 0.270 0.295 56,000 15,270 0.2727 0.078 0.069 0.078 0.071 0.078 212,301 0.0719 -1.67%
2008-12-05 0 0.300 0.260 0.300 0.275 0.300 62,000 17,100 0.2758 0.079 0.069 0.079 0.073 0.079 235,048 0.0728 9.09%
2008-12-04 0 0.275 0.275 0.300 0.245 0.255 116,000 29,080 0.2507 0.073 0.073 0.079 0.065 0.067 439,767 0.0661 1.85%
2008-12-03 0 0.270 0.260 0.295 0.270 0.270 38,000 10,260 0.2700 0.071 0.069 0.078 0.071 0.071 144,061 0.0712 0.00%
2008-12-02 0 0.270 0.260 0.285 0.270 0.280 185,000 50,750 0.2743 0.071 0.069 0.075 0.071 0.074 701,352 0.0724 -6.90%
2008-12-01 0 0.290 0.255 0.295 - - 0 0 - 0.076 0.067 0.078 - - 0 - -1.69%
2008-11-28 0 0.295 0.243 0.295 0.280 0.300 126,000 35,890 0.2848 0.078 0.064 0.078 0.074 0.079 477,678 0.0751 -1.67%
2008-11-27 0 0.300 0.250 0.300 - - 0 0 - 0.079 0.066 0.079 - - 0 - 0.00%
2008-11-26 0 0.300 0.241 0.300 - - 0 0 - 0.079 0.064 0.079 - - 0 - 0.00%
2008-11-25 0 0.300 0.240 0.415 0.300 0.300 2,000 600 0.3000 0.079 0.063 0.109 0.079 0.079 7,582 0.0791 15.38%
2008-11-24 0 0.260 0.238 0.300 - - 0 0 - 0.069 0.063 0.079 - - 0 - 0.00%
2008-11-21 0 0.260 0.242 0.270 - - 0 0 - 0.069 0.064 0.071 - - 0 - 0.00%
2008-11-20 0 0.260 0.250 0.265 0.249 0.260 155,000 39,566 0.2553 0.069 0.066 0.070 0.066 0.069 587,619 0.0673 -3.70%
2008-11-19 0 0.270 0.240 0.270 0.250 0.275 1,130,000 291,625 0.2581 0.071 0.063 0.071 0.066 0.073 4,283,934 0.0681 -18.18%
2008-11-18 0 0.330 0.265 0.330 - - 0 0 - 0.087 0.070 0.087 - - 0 - -4.35%
2008-11-17 0 0.345 0.255 0.365 - - 0 0 - 0.091 0.067 0.096 - - 0 - 0.00%
2008-11-14 0 0.345 0.255 0.345 0.350 0.350 2,000 700 0.3500 0.091 0.067 0.091 0.092 0.092 7,582 0.0923 7.81%
2008-11-13 0 0.320 0.250 0.345 - - 0 0 - 0.084 0.066 0.091 - - 0 - 0.00%
2008-11-12 0 0.320 0.260 0.340 - - 0 0 - 0.084 0.069 0.090 - - 0 - 0.00%
2008-11-11 0 0.320 0.265 0.350 - - 0 0 - 0.084 0.070 0.092 - - 0 - 0.00%
2008-11-10 0 0.320 0.320 0.340 0.300 0.300 2,000 600 0.3000 0.084 0.084 0.090 0.079 0.079 7,582 0.0791 6.67%
2008-11-07 0 0.300 0.260 0.300 0.270 0.300 955,000 260,460 0.2727 0.079 0.069 0.079 0.071 0.079 3,620,493 0.0719 0.00%
2008-11-06 0 0.300 0.250 0.300 - - 0 0 - 0.079 0.066 0.079 - - 0 - 0.00%
2008-11-05 0 0.300 0.255 0.300 - - 0 0 - 0.079 0.067 0.079 - - 0 - 0.00%
2008-11-04 0 0.300 0.245 0.300 - - 0 0 - 0.079 0.065 0.079 - - 0 - 0.00%
2008-11-03 0 0.300 0.244 0.300 - - 0 0 - 0.079 0.064 0.079 - - 0 - 0.00%
2008-10-31 0 0.300 0.260 0.300 0.200 0.300 525,000 130,610 0.2488 0.079 0.069 0.079 0.053 0.079 1,990,323 0.0656 9.09%
2008-10-30 0 0.275 0.270 0.275 0.250 0.275 451,000 112,775 0.2501 0.073 0.071 0.073 0.066 0.073 1,709,783 0.0660 -1.79%
2008-10-29 0 0.280 0.260 0.280 0.260 0.280 468,000 125,720 0.2686 0.074 0.069 0.074 0.069 0.074 1,774,231 0.0709 0.00%
2008-10-28 0 0.280 0.170 0.280 - - 0 0 - 0.074 0.045 0.074 - - 0 - -3.45%
2008-10-27 0 0.290 0.203 0.290 - - 0 0 - 0.076 0.054 0.076 - - 0 - -3.33%
2008-10-24 0 0.300 0.246 0.300 0.245 0.300 77,000 20,650 0.2682 0.079 0.065 0.079 0.065 0.079 291,914 0.0707 0.00%
2008-10-23 0 0.300 0.300 0.320 0.300 0.345 341,000 106,145 0.3113 0.079 0.079 0.084 0.079 0.091 1,292,762 0.0821 -24.05%
2008-10-22 0 0.395 0.305 0.395 0.455 0.455 1,000 455 0.4550 0.104 0.080 0.104 0.120 0.120 3,791 0.1200 -1.25%
2008-10-21 0 0.400 0.300 0.400 - - 0 0 - 0.106 0.079 0.106 - - 0 - 0.00%
2008-10-20 0 0.400 0.320 0.400 0.350 0.450 78,000 28,900 0.3705 0.106 0.084 0.106 0.092 0.119 295,705 0.0977 -2.44%
2008-10-17 0 0.410 0.330 0.410 0.435 0.435 1,000 435 0.4350 0.108 0.087 0.108 0.115 0.115 3,791 0.1147 5.13%
2008-10-16 0 0.390 0.330 0.390 - - 0 0 - 0.103 0.087 0.103 - - 0 - -2.50%
2008-10-15 0 0.400 0.360 0.400 0.385 0.400 55,000 21,250 0.3864 0.106 0.095 0.106 0.102 0.106 208,510 0.1019 0.00%
2008-10-14 0 0.400 0.370 0.440 - - 0 0 - 0.106 0.098 0.116 - - 0 - 0.00%
2008-10-13 0 0.400 0.340 0.400 - - 0 0 - 0.106 0.090 0.106 - - 0 - -5.88%
2008-10-10 0 0.425 0.375 0.425 0.370 0.425 192,000 72,120 0.3756 0.112 0.099 0.112 0.098 0.112 727,890 0.0991 -1.16%
2008-10-09 0 0.430 0.415 0.430 0.385 0.430 215,000 84,450 0.3928 0.113 0.109 0.113 0.102 0.113 815,085 0.1036 3.61%
2008-10-08 0 0.415 0.385 0.415 0.385 0.415 97,000 37,405 0.3856 0.109 0.102 0.109 0.102 0.109 367,736 0.1017 -2.35%
2008-10-06 0 0.425 0.400 0.500 0.400 0.425 108,000 43,450 0.4023 0.112 0.106 0.132 0.106 0.112 409,438 0.1061 0.00%
2008-10-03 0 0.425 0.425 0.450 0.395 0.410 250,000 101,180 0.4047 0.112 0.112 0.119 0.104 0.108 947,773 0.1068 1.19%
2008-10-02 0 0.420 0.405 0.440 - - 0 0 - 0.111 0.107 0.116 - - 0 - 0.00%
2008-09-30 0 0.420 0.405 0.420 0.400 0.420 450,000 182,400 0.4053 0.111 0.107 0.111 0.106 0.111 1,705,991 0.1069 -4.55%
2008-09-29 0 0.440 0.440 0.500 0.420 0.450 75,000 32,180 0.4291 0.116 0.116 0.132 0.111 0.119 284,332 0.1132 0.00%
2008-09-26 0 0.440 0.435 0.520 0.430 0.440 150,000 65,500 0.4367 0.116 0.115 0.137 0.113 0.116 568,664 0.1152 -11.11%
2008-09-25 0 0.495 0.430 0.500 - - 0 0 - 0.131 0.113 0.132 - - 0 - 0.00%
2008-09-24 0 0.495 0.470 0.500 0.430 0.495 32,000 14,410 0.4503 0.131 0.124 0.132 0.113 0.131 121,315 0.1188 5.32%
2008-09-23 0 0.470 0.420 0.490 - - 0 0 - 0.124 0.111 0.129 - - 0 - 0.00%
2008-09-22 0 0.470 0.470 0.480 0.450 0.450 14,000 6,300 0.4500 0.124 0.124 0.127 0.119 0.119 53,075 0.1187 3.30%
2008-09-19 0 0.455 0.455 0.460 0.430 0.455 5,000 2,250 0.4500 0.120 0.120 0.121 0.113 0.120 18,955 0.1187 1.11%
2008-09-18 0 0.450 0.390 0.450 0.360 0.460 81,000 36,180 0.4467 0.119 0.103 0.119 0.095 0.121 307,078 0.1178 -6.25%
2008-09-17 0 0.480 0.400 0.490 0.400 0.490 282,000 127,400 0.4518 0.127 0.106 0.129 0.106 0.129 1,069,088 0.1192 -7.69%
2008-09-16 0 0.520 0.450 0.520 - - 0 0 - 0.137 0.119 0.137 - - 0 - 0.00%
2008-09-12 0 0.520 0.480 0.520 - - 0 0 - 0.137 0.127 0.137 - - 0 - -1.89%
2008-09-11 0 0.530 0.460 0.530 0.480 0.530 202,000 99,060 0.4904 0.140 0.121 0.140 0.127 0.140 765,801 0.1294 -3.64%
2008-09-10 0 0.550 0.490 0.550 0.550 0.550 40,000 22,000 0.5500 0.145 0.129 0.145 0.145 0.145 151,644 0.1451 3.77%
2008-09-09 0 0.530 0.495 0.510 0.490 0.530 392,000 195,220 0.4980 0.140 0.131 0.135 0.129 0.140 1,486,108 0.1314 -7.02%
2008-09-08 0 0.570 0.550 0.570 0.490 0.570 25,000 13,050 0.5220 0.150 0.145 0.150 0.129 0.150 94,777 0.1377 3.64%
2008-09-05 0 0.550 0.485 0.550 0.540 0.550 15,000 8,180 0.5453 0.145 0.128 0.145 0.142 0.145 56,866 0.1438 10.00%
2008-09-04 0 0.500 0.500 0.560 0.500 0.540 92,000 46,040 0.5004 0.132 0.132 0.148 0.132 0.142 348,780 0.1320 -10.71%
2008-09-03 0 0.560 0.500 0.580 - - 20,000 10,000 0.5000 0.148 0.132 0.153 - - 75,822 0.1319 0.00%
2008-09-02 0 0.560 0.480 0.580 - - 0 0 - 0.148 0.127 0.153 - - 0 - 0.00%
2008-09-01 0 0.560 0.470 0.570 - - 0 0 - 0.148 0.124 0.150 - - 0 - 0.00%
2008-08-29 0 0.560 0.550 0.560 0.500 0.560 10,000 5,300 0.5300 0.148 0.145 0.148 0.132 0.148 37,911 0.1398 1.82%
2008-08-28 0 0.550 0.485 0.570 - - 0 0 - 0.145 0.128 0.150 - - 0 - 0.00%
2008-08-27 0 0.550 0.530 0.560 0.480 0.570 65,000 32,450 0.4992 0.145 0.140 0.148 0.127 0.150 246,421 0.1317 3.77%
2008-08-26 0 0.530 0.500 0.570 - - 0 0 - 0.140 0.132 0.150 - - 0 - 0.00%
2008-08-25 0 0.530 0.530 0.550 0.500 0.500 80,000 40,000 0.5000 0.140 0.140 0.145 0.132 0.132 303,287 0.1319 3.92%
2008-08-21 0 0.510 0.490 0.510 0.510 0.510 70,000 35,700 0.5100 0.135 0.129 0.135 0.135 0.135 265,376 0.1345 -3.77%
2008-08-20 0 0.530 0.500 0.560 - - 0 0 - 0.140 0.132 0.148 - - 0 - 0.00%
2008-08-19 0 0.530 0.530 0.550 0.490 0.520 251,000 128,990 0.5139 0.140 0.140 0.145 0.129 0.137 951,564 0.1356 1.92%
2008-08-18 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 0.137 0.137 0.145 0.135 0.135 37,911 0.1345 0.00%
2008-08-15 0 0.520 0.540 0.560 0.520 0.520 20,000 10,400 0.5200 0.137 0.142 0.148 0.137 0.137 75,822 0.1372 -3.70%
2008-08-14 0 0.540 0.530 0.570 0.540 0.540 70,000 37,800 0.5400 0.142 0.140 0.150 0.142 0.142 265,376 0.1424 0.00%
2008-08-13 0 0.540 0.520 0.570 - - 0 0 - 0.142 0.137 0.150 - - 0 - 0.00%
2008-08-12 0 0.540 0.450 0.540 0.510 0.540 147,000 75,950 0.5167 0.142 0.119 0.142 0.135 0.142 557,291 0.1363 -6.90%
2008-08-11 0 0.580 0.510 0.580 0.510 0.580 106,000 55,160 0.5204 0.153 0.135 0.153 0.135 0.153 401,856 0.1373 -6.45%
2008-08-08 0 0.620 0.520 0.650 - - 0 0 - 0.164 0.137 0.171 - - 0 - 0.00%
2008-08-07 0 0.620 0.510 0.650 - - 0 0 - 0.164 0.135 0.171 - - 0 - 0.00%
2008-08-05 0 0.620 0.550 0.630 - - 0 0 - 0.164 0.145 0.166 - - 0 - 0.00%
2008-08-04 0 0.620 0.560 0.630 - - 0 0 - 0.164 0.148 0.166 - - 0 - 0.00%
2008-08-01 0 0.620 0.550 0.650 - - 0 0 - 0.164 0.145 0.171 - - 0 - 0.00%
2008-07-31 0 0.620 0.550 0.620 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2008-07-30 0 0.620 0.560 0.620 0.610 0.620 40,000 24,600 0.6150 0.164 0.148 0.164 0.161 0.164 151,644 0.1622 5.08%
2008-07-29 0 0.590 0.540 0.610 - - 0 0 - 0.156 0.142 0.161 - - 0 - 0.00%
2008-07-28 0 0.590 0.550 0.590 0.550 0.620 4,000 2,340 0.5850 0.156 0.145 0.156 0.145 0.164 15,164 0.1543 0.00%
2008-07-25 0 0.590 0.580 0.610 - - 0 0 - 0.156 0.153 0.161 - - 0 - 0.00%
2008-07-24 0 0.590 0.580 0.610 - - 0 0 - 0.156 0.153 0.161 - - 0 - 0.00%
2008-07-23 0 0.590 0.610 0.620 0.580 0.590 20,000 11,650 0.5825 0.156 0.161 0.164 0.153 0.156 75,822 0.1536 7.27%
2008-07-22 0 0.550 0.510 0.610 - - 0 0 - 0.145 0.135 0.161 - - 0 - 0.00%
2008-07-21 0 0.550 0.530 0.620 0.550 0.580 230,000 126,800 0.5513 0.145 0.140 0.164 0.145 0.153 871,951 0.1454 -1.79%
2008-07-18 0 0.560 0.510 0.620 - - 0 0 - 0.148 0.135 0.164 - - 0 - 0.00%
2008-07-17 0 0.560 0.590 0.620 0.560 0.560 39,000 21,840 0.5600 0.148 0.156 0.164 0.148 0.148 147,853 0.1477 3.70%
2008-07-16 0 0.540 0.540 0.580 0.540 0.580 60,000 32,800 0.5467 0.142 0.142 0.153 0.142 0.153 227,466 0.1442 -8.47%
2008-07-15 0 0.590 0.540 0.590 0.550 0.590 356,000 198,110 0.5565 0.156 0.142 0.156 0.145 0.156 1,349,629 0.1468 -3.28%
2008-07-14 0 0.610 0.610 0.620 0.580 0.600 90,000 52,240 0.5804 0.161 0.161 0.164 0.153 0.158 341,198 0.1531 1.67%
2008-07-11 0 0.600 0.580 0.620 0.600 0.600 152,000 91,200 0.6000 0.158 0.153 0.164 0.158 0.158 576,246 0.1583 -3.23%
2008-07-10 0 0.620 0.620 0.630 0.580 0.620 100,000 58,040 0.5804 0.164 0.164 0.166 0.153 0.164 379,109 0.1531 -1.59%
2008-07-09 0 0.630 0.580 0.630 0.580 0.630 492,000 287,430 0.5842 0.166 0.153 0.166 0.153 0.166 1,865,217 0.1541 -1.56%
2008-07-08 0 0.640 0.580 0.650 0.580 0.580 100,000 58,000 0.5800 0.169 0.153 0.171 0.153 0.153 379,109 0.1530 0.00%
2008-07-07 0 0.640 0.640 0.660 0.580 0.640 90,000 52,820 0.5869 0.169 0.169 0.174 0.153 0.169 341,198 0.1548 1.59%
2008-07-04 0 0.630 0.630 0.680 - - 0 0 - 0.166 0.166 0.179 - - 0 - 3.28%
2008-07-03 0 0.610 0.630 0.650 - - 0 0 - 0.161 0.166 0.171 - - 0 - 0.00%
2008-07-02 0 0.610 0.600 0.620 0.610 0.630 510,000 314,100 0.6159 0.161 0.158 0.164 0.161 0.166 1,933,457 0.1625 -3.17%
2008-06-30 0 0.630 0.620 0.650 0.610 0.630 146,000 91,180 0.6245 0.166 0.164 0.171 0.161 0.166 553,499 0.1647 -5.97%
2008-06-27 0 0.670 0.630 0.670 - - 0 0 - 0.177 0.166 0.177 - - 0 - 0.00%
2008-06-26 0 0.670 0.620 0.700 - - 0 0 - 0.177 0.164 0.185 - - 0 - 0.00%
2008-06-25 0 0.670 0.640 0.680 - - 0 0 - 0.177 0.169 0.179 - - 0 - 0.00%
2008-06-24 0 0.670 0.640 0.670 0.670 0.670 50,000 33,500 0.6700 0.177 0.169 0.177 0.177 0.177 189,555 0.1767 0.00%
2008-06-23 0 0.670 0.650 0.670 0.670 0.670 40,000 26,800 0.6700 0.177 0.171 0.177 0.177 0.177 151,644 0.1767 1.52%
2008-06-20 0 0.660 0.640 0.660 0.650 0.680 146,000 96,340 0.6599 0.174 0.169 0.174 0.171 0.179 553,499 0.1741 0.00%
2008-06-19 0 0.660 0.620 0.660 - - 0 0 - 0.174 0.164 0.174 - - 0 - -1.49%
2008-06-18 0 0.670 0.650 0.680 0.630 0.680 150,000 97,940 0.6529 0.177 0.171 0.179 0.166 0.179 568,664 0.1722 -1.47%
2008-06-17 0 0.680 0.630 0.680 - - 0 0 - 0.179 0.166 0.179 - - 0 - 0.00%
2008-06-16 0 0.680 0.650 0.690 - - 0 0 - 0.179 0.171 0.182 - - 0 - 0.00%
2008-06-13 0 0.680 0.640 0.680 0.640 0.680 125,000 81,620 0.6530 0.179 0.169 0.179 0.169 0.179 473,887 0.1722 0.00%
2008-06-12 0 0.680 0.650 0.680 - - 0 0 - 0.179 0.171 0.179 - - 0 - -2.86%
2008-06-11 0 0.700 0.660 0.700 0.700 0.730 3,000 2,140 0.7133 0.185 0.174 0.185 0.185 0.193 11,373 0.1882 0.00%
2008-06-10 0 0.700 0.700 0.710 0.700 0.720 46,000 32,600 0.7087 0.185 0.185 0.187 0.185 0.190 174,390 0.1869 1.45%
2008-06-06 0 0.690 0.680 0.700 0.680 0.700 193,000 131,480 0.6812 0.182 0.179 0.185 0.179 0.185 731,681 0.1797 0.00%
2008-06-05 0 0.690 0.680 0.710 0.680 0.710 838,000 575,030 0.6862 0.182 0.179 0.187 0.179 0.187 3,176,935 0.1810 -2.82%
2008-06-04 0 0.710 0.700 0.710 0.700 0.710 100,000 70,900 0.7090 0.187 0.185 0.187 0.185 0.187 379,109 0.1870 0.00%
2008-06-03 0 0.710 0.710 0.720 0.700 0.720 70,000 49,700 0.7100 0.187 0.187 0.190 0.185 0.190 265,376 0.1873 -1.39%
2008-06-02 0 0.720 0.720 0.730 0.720 0.720 121,000 87,120 0.7200 0.190 0.190 0.193 0.190 0.190 458,722 0.1899 -1.37%
2008-05-30 0 0.730 0.720 0.730 0.730 0.740 71,000 51,870 0.7306 0.193 0.190 0.193 0.193 0.195 269,168 0.1927 1.39%
2008-05-29 0 0.720 0.720 0.730 0.700 0.720 106,000 74,320 0.7011 0.190 0.190 0.193 0.185 0.190 401,856 0.1849 0.00%
2008-05-28 0 0.720 0.700 0.720 0.700 0.720 186,000 130,280 0.7004 0.190 0.185 0.190 0.185 0.190 705,143 0.1848 2.86%
2008-05-27 0 0.700 0.700 0.740 0.700 0.700 190,000 133,000 0.7000 0.185 0.185 0.195 0.185 0.185 720,307 0.1846 -4.11%
2008-05-26 0 0.730 0.720 0.730 0.700 0.730 401,000 281,730 0.7026 0.193 0.190 0.193 0.185 0.193 1,520,228 0.1853 0.00%
2008-05-23 0 0.730 0.730 0.750 0.730 0.770 616,000 456,780 0.7415 0.193 0.193 0.198 0.193 0.203 2,335,313 0.1956 -3.95%
2008-05-22 0 0.760 0.730 0.770 0.730 0.760 296,000 221,240 0.7474 0.200 0.193 0.203 0.193 0.200 1,122,163 0.1972 5.56%
2008-05-21 0 0.720 0.720 0.740 0.720 0.740 203,000 146,720 0.7228 0.190 0.190 0.195 0.190 0.195 769,592 0.1906 -1.37%
2008-05-20 0 0.730 0.720 0.730 0.730 0.760 250,000 185,100 0.7404 0.193 0.190 0.193 0.193 0.200 947,773 0.1953 -3.95%
2008-05-19 0 0.760 0.750 0.760 0.720 0.830 1,558,000 1,209,260 0.7762 0.200 0.198 0.200 0.190 0.219 5,906,521 0.2047 8.57%
2008-05-16 0 0.700 0.700 0.710 0.680 0.700 181,000 125,860 0.6954 0.185 0.185 0.187 0.179 0.185 686,188 0.1834 1.45%
2008-05-15 0 0.690 0.690 0.730 0.690 0.690 90,000 62,100 0.6900 0.182 0.182 0.193 0.182 0.182 341,198 0.1820 -2.82%
2008-05-14 0 0.710 0.710 0.730 0.700 0.730 242,000 170,300 0.7037 0.187 0.187 0.193 0.185 0.193 917,444 0.1856 0.00%
2008-05-13 0 0.710 0.710 0.740 0.700 0.730 42,000 29,650 0.7060 0.187 0.187 0.195 0.185 0.193 159,226 0.1862 0.00%
2008-05-09 0 0.710 0.710 0.740 0.700 0.710 150,000 106,490 0.7099 0.187 0.187 0.195 0.185 0.187 568,664 0.1873 -1.39%
2008-05-08 0 0.720 0.710 0.720 0.720 0.740 55,000 39,960 0.7265 0.190 0.187 0.190 0.190 0.195 208,510 0.1916 1.41%
2008-05-07 0 0.710 0.710 0.720 0.710 0.760 1,587,000 1,170,280 0.7374 0.187 0.187 0.190 0.187 0.200 6,016,463 0.1945 -2.74%
2008-05-06 0 0.730 0.720 0.740 0.670 0.750 2,059,000 1,454,990 0.7066 0.193 0.190 0.195 0.177 0.198 7,805,859 0.1864 7.35%
2008-05-05 0 0.680 0.670 0.680 0.640 0.680 802,000 515,340 0.6426 0.179 0.177 0.179 0.169 0.179 3,040,456 0.1695 3.03%
2008-05-02 0 0.660 0.660 0.670 0.640 0.660 184,000 119,910 0.6517 0.174 0.174 0.177 0.169 0.174 697,561 0.1719 3.13%
2008-04-30 0 0.640 0.640 0.650 0.640 0.640 400,000 256,000 0.6400 0.169 0.169 0.171 0.169 0.169 1,516,437 0.1688 0.00%
2008-04-29 0 0.640 0.640 0.650 0.640 0.690 437,000 284,810 0.6517 0.169 0.169 0.171 0.169 0.182 1,656,707 0.1719 -7.25%
2008-04-28 0 0.690 0.680 0.690 0.660 0.700 415,630 278,057 0.6690 0.182 0.179 0.182 0.174 0.185 1,575,692 0.1765 1.47%
2008-04-25 0 0.680 0.670 0.680 0.680 0.690 79,000 53,730 0.6801 0.179 0.177 0.179 0.179 0.182 299,496 0.1794 -2.86%
2008-04-24 0 0.700 0.690 0.700 0.670 0.710 740,000 512,680 0.6928 0.185 0.182 0.185 0.177 0.187 2,805,408 0.1827 6.06%
2008-04-23 0 0.660 0.650 0.660 0.660 0.660 1,000 660 0.6600 0.174 0.171 0.174 0.174 0.174 3,791 0.1741 -1.49%
2008-04-22 0 0.670 0.650 0.680 0.610 0.670 478,000 312,080 0.6529 0.177 0.171 0.179 0.161 0.177 1,812,142 0.1722 4.69%
2008-04-21 0 0.640 0.640 0.660 0.640 0.640 46,000 29,440 0.6400 0.169 0.169 0.174 0.169 0.169 174,390 0.1688 0.00%
2008-04-18 0 0.640 0.640 0.650 0.640 0.650 201,000 129,840 0.6460 0.169 0.169 0.171 0.169 0.171 762,010 0.1704 -4.48%
2008-04-17 0 0.670 0.660 0.670 0.640 0.670 241,000 154,670 0.6418 0.177 0.174 0.177 0.169 0.177 913,653 0.1693 6.35%
2008-04-16 0 0.630 0.610 0.660 0.630 0.650 130,000 83,000 0.6385 0.166 0.161 0.174 0.166 0.171 492,842 0.1684 -3.08%
2008-04-15 0 0.650 0.640 0.670 0.650 0.680 504,000 331,740 0.6582 0.171 0.169 0.177 0.171 0.179 1,910,710 0.1736 -2.99%
2008-04-14 0 0.670 0.670 0.700 0.660 0.660 10,000 6,600 0.6600 0.177 0.177 0.185 0.174 0.174 37,911 0.1741 -5.63%
2008-04-11 0 0.710 0.680 0.710 0.690 0.710 858,000 599,420 0.6986 0.187 0.179 0.187 0.182 0.187 3,252,757 0.1843 1.43%
2008-04-10 0 0.700 0.670 0.700 0.700 0.700 200,000 140,000 0.7000 0.185 0.177 0.185 0.185 0.185 758,218 0.1846 1.45%
2008-04-09 0 0.690 0.690 0.700 0.660 0.700 816,000 559,380 0.6855 0.182 0.182 0.185 0.174 0.185 3,093,531 0.1808 -4.17%
2008-04-08 0 0.720 0.700 0.740 0.650 0.720 626,000 430,780 0.6881 0.190 0.185 0.195 0.171 0.190 2,373,224 0.1815 10.77%
2008-04-07 0 0.650 0.620 0.650 0.570 0.650 422,000 265,960 0.6302 0.171 0.164 0.171 0.150 0.171 1,599,841 0.1662 4.84%
2008-04-03 0 0.620 0.570 0.620 0.600 0.620 30,000 18,020 0.6007 0.164 0.150 0.164 0.158 0.164 113,733 0.1584 5.08%
2008-04-02 0 0.590 0.580 0.590 0.580 0.590 345,000 200,410 0.5809 0.156 0.153 0.156 0.153 0.156 1,307,927 0.1532 0.00%
2008-04-01 0 0.590 0.540 0.600 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2008-03-31 0 0.590 0.550 0.600 - - 0 0 - 0.156 0.145 0.158 - - 0 - 0.00%
2008-03-28 0 0.590 0.570 0.600 - - 0 0 - 0.156 0.150 0.158 - - 0 - 0.00%
2008-03-27 0 0.590 0.520 0.630 - - 0 0 - 0.156 0.137 0.166 - - 0 - 0.00%
2008-03-26 0 0.590 0.550 0.600 - - 0 0 - 0.156 0.145 0.158 - - 0 - 0.00%
2008-03-25 0 0.590 0.540 0.600 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2008-03-20 0 0.590 0.460 0.610 - - 0 0 - 0.156 0.121 0.161 - - 0 - 0.00%
2008-03-19 0 0.590 0.540 0.610 - - 0 0 - 0.156 0.142 0.161 - - 0 - 0.00%
2008-03-18 0 0.590 0.550 0.590 0.530 0.590 187,000 102,590 0.5486 0.156 0.145 0.156 0.140 0.156 708,934 0.1447 -1.67%
2008-03-17 0 0.600 0.550 0.600 - - 0 0 - 0.158 0.145 0.158 - - 0 - 0.00%
2008-03-14 0 0.600 0.580 0.620 0.580 0.600 40,000 23,600 0.5900 0.158 0.153 0.164 0.153 0.158 151,644 0.1556 0.00%
2008-03-13 0 0.600 0.570 0.600 0.620 0.620 700,000 434,000 0.6200 0.158 0.150 0.158 0.164 0.164 2,653,764 0.1635 -3.23%
2008-03-12 0 0.620 0.580 0.620 - - 0 0 - 0.164 0.153 0.164 - - 0 - -1.59%
2008-03-11 0 0.630 0.580 0.630 0.580 0.630 15,000 8,950 0.5967 0.166 0.153 0.166 0.153 0.166 56,866 0.1574 3.28%
2008-03-10 0 0.610 0.590 0.620 0.570 0.610 45,000 26,250 0.5833 0.161 0.156 0.164 0.150 0.161 170,599 0.1539 0.00%
2008-03-07 0 0.610 0.570 0.610 - - 0 0 - 0.161 0.150 0.161 - - 0 - 0.00%
2008-03-06 0 0.610 0.590 0.610 0.600 0.610 110,000 66,100 0.6009 0.161 0.156 0.161 0.158 0.161 417,020 0.1585 1.67%
2008-03-05 0 0.600 0.580 0.630 - - 0 0 - 0.158 0.153 0.166 - - 0 - 0.00%
2008-03-04 0 0.600 0.600 0.620 0.600 0.620 220,000 134,700 0.6123 0.158 0.158 0.164 0.158 0.164 834,040 0.1615 -4.76%
2008-03-03 0 0.630 0.610 0.640 - - 0 0 - 0.166 0.161 0.169 - - 0 - 0.00%
2008-02-29 0 0.630 0.630 0.640 0.610 0.630 282,000 176,860 0.6272 0.166 0.166 0.169 0.161 0.166 1,069,088 0.1654 3.28%
2008-02-28 0 0.610 0.600 0.620 0.600 0.610 466,000 283,260 0.6079 0.161 0.158 0.164 0.158 0.161 1,766,649 0.1603 -3.17%
2008-02-27 0 0.630 0.620 0.630 - - 0 0 - 0.166 0.164 0.166 - - 0 - -1.56%
2008-02-26 0 0.640 0.610 0.660 - - 0 0 - 0.169 0.161 0.174 - - 0 - 0.00%
2008-02-25 0 0.640 0.640 0.670 0.610 0.610 33,000 20,130 0.6100 0.169 0.169 0.177 0.161 0.161 125,106 0.1609 1.59%
2008-02-22 0 0.630 0.590 0.660 - - 655 413 0.6305 0.166 0.156 0.174 - - 2,483 0.1663 0.00%
2008-02-21 0 0.630 0.600 0.660 - - 0 0 - 0.166 0.158 0.174 - - 0 - 0.00%
2008-02-20 0 0.630 0.630 0.650 0.630 0.690 136,000 86,520 0.6362 0.166 0.166 0.171 0.166 0.182 515,589 0.1678 -1.56%
2008-02-19 0 0.640 0.630 0.640 0.590 0.640 420,000 256,210 0.6100 0.169 0.166 0.169 0.156 0.169 1,592,259 0.1609 1.59%
2008-02-18 0 0.630 0.600 0.630 - - 0 0 - 0.166 0.158 0.166 - - 0 - 0.00%
2008-02-15 0 0.630 0.590 0.630 - - 0 0 - 0.166 0.156 0.166 - - 0 - 0.00%
2008-02-14 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.166 0.164 0.166 0.166 0.166 113,733 0.1662 3.28%
2008-02-13 0 0.610 0.610 0.620 0.560 0.650 350,000 217,100 0.6203 0.161 0.161 0.164 0.148 0.171 1,326,882 0.1636 1.67%
2008-02-12 0 0.600 0.600 0.610 0.540 0.590 15,000 8,660 0.5773 0.158 0.158 0.161 0.142 0.156 56,866 0.1523 5.26%
2008-02-11 0 0.570 0.560 0.570 0.540 0.570 72,000 40,250 0.5590 0.150 0.148 0.150 0.142 0.150 272,959 0.1475 0.00%
2008-02-06 0 0.570 0.550 0.560 0.520 0.590 125,000 71,470 0.5718 0.150 0.145 0.148 0.137 0.156 473,887 0.1508 -1.72%
2008-02-05 0 0.580 0.580 0.590 0.560 0.590 614,000 355,070 0.5783 0.153 0.153 0.156 0.148 0.156 2,327,731 0.1525 -3.33%
2008-02-04 0 0.600 0.590 0.610 0.600 0.600 10,000 6,000 0.6000 0.158 0.156 0.161 0.158 0.158 37,911 0.1583 -1.64%
2008-02-01 0 0.610 0.600 0.620 0.580 0.610 380,000 228,500 0.6013 0.161 0.158 0.164 0.153 0.161 1,440,615 0.1586 -3.17%
2008-01-31 0 0.630 0.580 0.630 - - 0 0 - 0.166 0.153 0.166 - - 0 - 0.00%
2008-01-30 0 0.630 0.600 0.650 - - 0 0 - 0.166 0.158 0.171 - - 0 - 0.00%
2008-01-29 0 0.630 0.590 0.650 0.590 0.630 61,000 36,750 0.6025 0.166 0.156 0.171 0.156 0.166 231,257 0.1589 3.28%
2008-01-28 0 0.610 0.600 0.640 - - 0 0 - 0.161 0.158 0.169 - - 0 - 0.00%
2008-01-25 0 0.610 0.610 0.630 0.590 0.610 115,000 68,150 0.5926 0.161 0.161 0.166 0.156 0.161 435,976 0.1563 0.00%
2008-01-24 0 0.610 0.610 0.630 0.580 0.640 270,000 162,980 0.6036 0.161 0.161 0.166 0.153 0.169 1,023,595 0.1592 -3.17%
2008-01-23 0 0.630 0.630 0.640 0.600 0.650 221,000 135,340 0.6124 0.166 0.166 0.169 0.158 0.171 837,831 0.1615 5.00%
2008-01-22 0 0.600 0.600 0.630 0.560 0.600 156,000 92,560 0.5933 0.158 0.158 0.166 0.148 0.158 591,410 0.1565 -9.09%
2008-01-21 0 0.660 0.660 0.690 0.650 0.660 75,000 49,250 0.6567 0.174 0.174 0.182 0.171 0.174 284,332 0.1732 0.00%
2008-01-18 0 0.660 0.660 0.680 0.650 0.650 100,000 65,000 0.6500 0.174 0.174 0.179 0.171 0.171 379,109 0.1715 -4.35%
2008-01-17 0 0.690 0.650 0.690 0.650 0.690 300,000 197,500 0.6583 0.182 0.171 0.182 0.171 0.182 1,137,328 0.1737 6.15%
2008-01-16 0 0.650 0.640 0.710 0.650 0.650 200,000 130,000 0.6500 0.171 0.169 0.187 0.171 0.171 758,218 0.1715 -4.41%
2008-01-15 0 0.680 0.670 0.710 0.680 0.700 305,000 209,950 0.6884 0.179 0.177 0.187 0.179 0.185 1,156,283 0.1816 -4.23%
2008-01-14 0 0.710 0.690 0.730 - - 0 0 - 0.187 0.182 0.193 - - 0 - 0.00%
2008-01-11 0 0.710 0.700 0.730 0.710 0.710 60,000 42,600 0.7100 0.187 0.185 0.193 0.187 0.187 227,466 0.1873 -1.39%
2008-01-10 0 0.720 0.700 0.720 0.710 0.720 114,000 80,980 0.7104 0.190 0.185 0.190 0.187 0.190 432,184 0.1874 1.41%
2008-01-09 0 0.710 0.700 0.720 0.700 0.710 144,000 101,420 0.7043 0.187 0.185 0.190 0.185 0.187 545,917 0.1858 -2.74%
2008-01-08 0 0.730 0.710 0.730 0.710 0.730 271,000 195,650 0.7220 0.193 0.187 0.193 0.187 0.193 1,027,386 0.1904 1.39%
2008-01-07 0 0.720 0.680 0.720 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2008-01-04 0 0.720 0.710 0.720 0.700 0.720 101,000 72,010 0.7130 0.190 0.187 0.190 0.185 0.190 382,900 0.1881 4.35%
2008-01-03 0 0.690 0.680 0.700 - - 0 0 - 0.182 0.179 0.185 - - 0 - 0.00%
2008-01-02 0 0.690 0.680 0.700 0.690 0.690 72,000 49,680 0.6900 0.182 0.179 0.185 0.182 0.182 272,959 0.1820 0.00%
2007-12-31 0 0.690 0.680 0.700 - - 0 0 - 0.182 0.179 0.185 - - 0 - 0.00%
2007-12-28 0 0.690 0.680 0.710 0.690 0.690 64,000 44,160 0.6900 0.182 0.179 0.187 0.182 0.182 242,630 0.1820 0.00%
2007-12-27 0 0.690 0.690 0.710 0.680 0.680 30,177 20,515 0.6798 0.182 0.182 0.187 0.179 0.179 114,404 0.1793 0.00%
2007-12-24 0 0.690 0.680 0.710 0.690 0.690 20,000 13,800 0.6900 0.182 0.179 0.187 0.182 0.182 75,822 0.1820 -2.82%
2007-12-21 0 0.710 0.700 0.710 0.660 0.710 294,000 200,990 0.6836 0.187 0.185 0.187 0.174 0.187 1,114,581 0.1803 1.43%
2007-12-20 0 0.700 0.690 0.700 0.670 0.710 231,000 161,700 0.7000 0.185 0.182 0.185 0.177 0.187 875,742 0.1846 -1.41%
2007-12-19 0 0.710 0.710 0.730 0.670 0.700 403,000 274,140 0.6802 0.187 0.187 0.193 0.177 0.185 1,527,810 0.1794 0.00%
2007-12-18 0 0.710 0.710 0.720 0.670 0.720 88,000 61,700 0.7011 0.187 0.187 0.190 0.177 0.190 333,616 0.1849 0.00%
2007-12-17 0 0.710 0.660 0.710 0.660 0.710 3,000 2,080 0.6933 0.187 0.174 0.187 0.174 0.187 11,373 0.1829 1.43%
2007-12-14 0 0.700 0.680 0.700 0.690 0.700 107,000 74,300 0.6944 0.185 0.179 0.185 0.182 0.185 405,647 0.1832 -1.41%
2007-12-13 0 0.710 0.690 0.710 0.710 0.710 20,000 14,200 0.7100 0.187 0.182 0.187 0.187 0.187 75,822 0.1873 0.00%
2007-12-12 0 0.710 0.710 0.740 0.700 0.710 54,000 37,900 0.7019 0.187 0.187 0.195 0.185 0.187 204,719 0.1851 -2.74%
2007-12-11 0 0.730 0.720 0.730 0.730 0.740 230,000 169,700 0.7378 0.193 0.190 0.193 0.193 0.195 871,951 0.1946 1.39%
2007-12-10 0 0.720 0.700 0.720 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2007-12-07 0 0.720 0.700 0.720 0.720 0.730 113,000 81,390 0.7203 0.190 0.185 0.190 0.190 0.193 428,393 0.1900 0.00%
2007-12-06 0 0.720 0.720 0.730 0.720 0.720 50,000 36,000 0.7200 0.190 0.190 0.193 0.190 0.190 189,555 0.1899 0.00%
2007-12-05 0 0.720 0.720 0.740 0.720 0.730 250,000 180,500 0.7220 0.190 0.190 0.195 0.190 0.193 947,773 0.1904 0.00%
2007-12-04 0 0.720 0.720 0.740 0.720 0.740 50,000 36,520 0.7304 0.190 0.190 0.195 0.190 0.195 189,555 0.1927 -2.70%
2007-12-03 0 0.740 0.720 0.740 0.700 0.750 100,000 72,500 0.7250 0.195 0.190 0.195 0.185 0.198 379,109 0.1912 2.78%
2007-11-30 0 0.720 0.720 0.750 0.720 0.720 84,000 60,480 0.7200 0.190 0.190 0.198 0.190 0.190 318,452 0.1899 -1.37%
2007-11-29 0 0.730 0.700 0.750 0.720 0.730 60,000 43,750 0.7292 0.193 0.185 0.198 0.190 0.193 227,466 0.1923 1.39%
2007-11-28 0 0.720 0.660 0.720 - - 0 0 - 0.190 0.174 0.190 - - 0 - 0.00%
2007-11-27 0 0.720 0.670 0.720 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2007-11-26 0 0.720 0.720 0.730 0.700 0.700 150,291 105,210 0.7000 0.190 0.190 0.193 0.185 0.185 569,767 0.1847 -1.37%
2007-11-23 0 0.730 0.710 0.730 0.690 0.730 250,000 177,100 0.7084 0.193 0.187 0.193 0.182 0.193 947,773 0.1869 7.35%
2007-11-22 0 0.680 0.650 0.680 0.660 0.680 301,000 202,380 0.6724 0.179 0.171 0.179 0.174 0.179 1,141,119 0.1774 -2.86%
2007-11-21 0 0.700 0.700 0.730 0.700 0.710 150,000 105,900 0.7060 0.185 0.185 0.193 0.185 0.187 568,664 0.1862 -1.41%
2007-11-20 0 0.710 0.700 0.730 0.710 0.710 50,000 35,500 0.7100 0.187 0.185 0.193 0.187 0.187 189,555 0.1873 -2.74%
2007-11-19 0 0.730 0.730 0.750 0.700 0.750 119,500 85,350 0.7142 0.193 0.193 0.198 0.185 0.198 453,036 0.1884 -2.67%
2007-11-16 0 0.750 0.700 0.750 0.720 0.750 63,000 45,850 0.7278 0.198 0.185 0.198 0.190 0.198 238,839 0.1920 2.74%
2007-11-15 0 0.730 0.730 0.750 0.730 0.730 24,000 17,520 0.7300 0.193 0.193 0.198 0.193 0.193 90,986 0.1926 -1.35%
2007-11-14 0 0.740 0.740 0.760 0.650 0.740 325,000 231,910 0.7136 0.195 0.195 0.200 0.171 0.195 1,232,105 0.1882 0.00%
2007-11-13 0 0.740 0.740 0.750 0.710 0.720 95,000 68,300 0.7189 0.195 0.195 0.198 0.187 0.190 360,154 0.1896 0.00%
2007-11-12 0 0.740 0.740 0.750 0.720 0.740 30,000 22,000 0.7333 0.195 0.195 0.198 0.190 0.195 113,733 0.1934 -1.33%
2007-11-09 0 0.750 0.750 0.760 0.750 0.760 445,000 335,250 0.7534 0.198 0.198 0.200 0.198 0.200 1,687,036 0.1987 -1.32%
2007-11-08 0 0.760 0.730 0.760 0.730 0.760 135,000 100,020 0.7409 0.200 0.193 0.200 0.193 0.200 511,797 0.1954 0.00%
2007-11-07 0 0.760 0.760 0.780 0.760 0.780 166,000 128,160 0.7720 0.200 0.200 0.206 0.200 0.206 629,321 0.2036 0.00%
2007-11-06 0 0.760 0.750 0.770 0.750 0.760 299,000 226,940 0.7590 0.200 0.198 0.203 0.198 0.200 1,133,537 0.2002 1.33%
2007-11-05 0 0.750 0.750 0.760 0.750 0.800 380,000 291,840 0.7680 0.198 0.198 0.200 0.198 0.211 1,440,615 0.2026 -3.85%
2007-11-02 0 0.780 0.760 0.780 0.730 0.780 3,342,000 2,525,860 0.7558 0.206 0.200 0.206 0.193 0.206 12,669,830 0.1994 0.00%
2007-11-01 0 0.780 0.780 0.800 0.780 0.800 405,000 316,970 0.7826 0.206 0.206 0.211 0.206 0.211 1,535,392 0.2064 -3.70%
2007-10-31 0 0.810 0.790 0.810 0.790 0.810 125,000 100,050 0.8004 0.214 0.208 0.214 0.208 0.214 473,887 0.2111 1.25%
2007-10-30 0 0.800 0.800 0.810 0.790 0.800 335,072 267,054 0.7970 0.211 0.211 0.214 0.208 0.211 1,270,289 0.2102 -2.44%
2007-10-29 0 0.820 0.800 0.820 0.800 0.830 975,324 796,546 0.8167 0.216 0.211 0.216 0.211 0.219 3,697,543 0.2154 1.23%
2007-10-26 0 0.810 0.800 0.820 0.800 0.830 971,000 784,240 0.8077 0.214 0.211 0.216 0.211 0.219 3,681,150 0.2130 1.25%
2007-10-25 0 0.800 0.780 0.800 0.770 0.800 356,000 280,750 0.7886 0.211 0.206 0.211 0.203 0.211 1,349,629 0.2080 3.90%
2007-10-24 0 0.770 0.770 0.790 0.760 0.800 397,000 307,690 0.7750 0.203 0.203 0.208 0.200 0.211 1,505,064 0.2044 -1.28%
2007-10-23 0 0.780 0.770 0.790 0.750 0.810 699,000 539,810 0.7723 0.206 0.203 0.208 0.198 0.214 2,649,973 0.2037 1.30%
2007-10-22 0 0.770 0.770 0.780 0.730 0.780 170,000 131,060 0.7709 0.203 0.203 0.206 0.193 0.206 644,486 0.2034 -3.75%
2007-10-18 0 0.800 0.780 0.800 0.780 0.840 1,001,000 789,920 0.7891 0.211 0.206 0.211 0.206 0.222 3,794,883 0.2082 -1.23%
2007-10-17 0 0.810 0.800 0.810 0.760 0.850 1,055,000 861,510 0.8166 0.214 0.211 0.214 0.200 0.224 3,999,602 0.2154 0.00%
2007-10-16 0 0.810 0.810 0.820 0.810 0.820 230,000 186,800 0.8122 0.214 0.214 0.216 0.214 0.216 871,951 0.2142 -2.41%
2007-10-15 0 0.830 0.830 0.840 0.830 0.850 444,000 373,900 0.8421 0.219 0.219 0.222 0.219 0.224 1,683,245 0.2221 -1.19%
2007-10-12 0 0.840 0.830 0.850 0.830 0.870 663,000 559,040 0.8432 0.222 0.219 0.224 0.219 0.229 2,513,494 0.2224 -3.45%
2007-10-11 0 0.870 0.850 0.870 0.850 0.880 997,000 858,280 0.8609 0.229 0.224 0.229 0.224 0.232 3,779,719 0.2271 0.00%
2007-10-10 0 0.870 0.880 0.890 0.860 0.880 791,000 689,670 0.8719 0.229 0.232 0.235 0.227 0.232 2,998,754 0.2300 -1.14%
2007-10-09 0 0.880 0.860 0.880 0.840 0.880 612,000 520,610 0.8507 0.232 0.227 0.232 0.222 0.232 2,320,148 0.2244 1.15%
2007-10-08 0 0.870 0.860 0.870 0.840 0.900 5,140,000 4,482,160 0.8720 0.229 0.227 0.229 0.222 0.237 19,486,213 0.2300 7.41%
2007-10-05 0 0.810 0.800 0.820 0.800 0.830 1,204,000 976,850 0.8113 0.214 0.211 0.216 0.211 0.219 4,564,475 0.2140 1.25%
2007-10-04 0 0.800 0.800 0.830 0.770 0.800 276,000 217,660 0.7886 0.211 0.211 0.219 0.203 0.211 1,046,341 0.2080 0.00%
2007-10-03 0 0.800 0.790 0.800 0.800 0.830 1,446,000 1,173,300 0.8114 0.211 0.208 0.211 0.211 0.219 5,481,919 0.2140 -4.76%
2007-10-02 0 0.840 0.830 0.840 0.830 0.900 901,300 770,996 0.8554 0.222 0.219 0.222 0.219 0.237 3,416,911 0.2256 -2.33%
2007-09-28 0 0.860 0.820 0.860 0.830 0.900 611,000 514,680 0.8424 0.227 0.216 0.227 0.219 0.237 2,316,357 0.2222 1.18%
2007-09-27 0 0.850 0.840 0.850 0.840 0.920 349,000 296,900 0.8507 0.224 0.222 0.224 0.222 0.243 1,323,091 0.2244 -1.16%
2007-09-25 0 0.860 0.830 0.860 0.830 0.890 843,000 714,590 0.8477 0.227 0.219 0.227 0.219 0.235 3,195,891 0.2236 2.38%
2007-09-24 0 0.840 0.830 0.840 0.830 0.840 170,037 142,531 0.8382 0.222 0.219 0.222 0.219 0.222 644,626 0.2211 -1.18%
2007-09-21 0 0.850 0.840 0.850 0.830 0.850 1,146,000 964,650 0.8418 0.224 0.222 0.224 0.219 0.224 4,344,592 0.2220 -1.16%
2007-09-20 0 0.860 0.860 0.870 0.840 0.900 1,917,000 1,641,790 0.8564 0.227 0.227 0.229 0.222 0.237 7,267,524 0.2259 1.18%
2007-09-19 0 0.850 0.840 0.850 0.840 0.880 715,000 611,250 0.8549 0.224 0.222 0.224 0.222 0.232 2,710,631 0.2255 0.00%
2007-09-18 0 0.850 0.850 0.860 0.850 0.860 602,000 513,160 0.8524 0.224 0.224 0.227 0.224 0.227 2,282,237 0.2248 0.00%
2007-09-17 0 0.850 0.860 0.870 0.840 0.880 2,255,000 1,964,610 0.8712 0.224 0.227 0.229 0.222 0.232 8,548,913 0.2298 1.19%
2007-09-14 0 0.840 0.830 0.840 0.830 0.910 2,607,306 2,237,821 0.8583 0.222 0.219 0.222 0.219 0.240 9,884,537 0.2264 -7.69%
2007-09-13 0 0.910 0.880 0.910 0.880 0.950 4,069,900 3,688,223 0.9062 0.240 0.232 0.240 0.232 0.251 15,429,366 0.2390 -1.09%
2007-09-12 0 0.920 0.910 0.930 0.890 1.040 14,587,000 13,982,660 0.9586 0.243 0.240 0.245 0.235 0.274 55,300,660 0.2528 3.37%
2007-09-11 0 0.890 0.870 0.890 0.860 0.940 1,131,000 1,004,470 0.8881 0.235 0.229 0.235 0.227 0.248 4,287,725 0.2343 -6.32%
2007-09-10 0 0.950 0.850 0.950 0.850 0.950 1,662,000 1,463,160 0.8804 0.251 0.224 0.251 0.224 0.251 6,300,795 0.2322 5.56%
2007-09-07 0 0.900 0.830 0.900 0.820 0.900 594,000 500,440 0.8425 0.237 0.219 0.237 0.216 0.237 2,251,909 0.2222 8.43%
2007-09-06 0 0.830 0.820 0.830 0.830 0.840 416,000 345,980 0.8317 0.219 0.216 0.219 0.219 0.222 1,577,094 0.2194 1.22%
2007-09-05 0 0.820 0.820 0.830 0.820 0.840 585,000 485,200 0.8294 0.216 0.216 0.219 0.216 0.222 2,217,789 0.2188 -1.20%
2007-09-04 0 0.830 0.810 0.830 0.810 0.830 360,000 294,540 0.8182 0.219 0.214 0.219 0.214 0.219 1,364,793 0.2158 1.22%
2007-09-03 0 0.820 0.820 0.830 0.820 0.830 615,000 506,600 0.8237 0.216 0.216 0.219 0.216 0.219 2,331,522 0.2173 -3.53%
2007-08-31 0 0.850 0.850 0.860 0.830 0.850 2,634,000 2,215,930 0.8413 0.224 0.224 0.227 0.219 0.224 9,985,737 0.2219 1.19%
2007-08-30 0 0.840 0.820 0.840 0.830 0.850 605,000 507,700 0.8392 0.222 0.216 0.222 0.219 0.224 2,293,611 0.2214 0.00%
2007-08-29 0 0.840 0.800 0.840 0.780 0.840 1,204,000 982,760 0.8162 0.222 0.211 0.222 0.206 0.222 4,564,475 0.2153 0.00%
2007-08-28 0 0.840 0.830 0.850 0.840 0.860 625,000 530,750 0.8492 0.222 0.219 0.224 0.222 0.227 2,369,433 0.2240 -1.18%
2007-08-27 0 0.850 0.840 0.850 0.830 0.930 3,475,000 3,033,220 0.8729 0.224 0.222 0.224 0.219 0.245 13,174,045 0.2302 6.25%
2007-08-24 0 0.800 0.800 0.810 0.770 0.810 147,000 117,890 0.8020 0.211 0.211 0.214 0.203 0.214 557,291 0.2115 0.00%
2007-08-23 0 0.800 0.780 0.800 0.790 0.820 670,000 537,260 0.8019 0.211 0.206 0.211 0.208 0.216 2,540,032 0.2115 -1.23%
2007-08-22 0 0.810 0.800 0.810 0.750 0.820 547,000 440,100 0.8046 0.214 0.211 0.214 0.198 0.216 2,073,727 0.2122 5.19%
2007-08-21 0 0.770 0.770 0.780 0.750 0.790 825,000 636,560 0.7716 0.203 0.203 0.206 0.198 0.208 3,127,651 0.2035 2.67%
2007-08-20 0 0.750 0.720 0.750 0.690 0.760 1,637,000 1,183,700 0.7231 0.198 0.190 0.198 0.182 0.200 6,206,018 0.1907 7.14%
2007-08-17 0 0.700 0.500 0.800 0.620 0.760 807,000 574,000 0.7113 0.185 0.132 0.211 0.164 0.200 3,059,411 0.1876 -16.67%
2007-08-16 0 0.840 0.760 0.840 0.760 0.840 852,000 662,180 0.7772 0.222 0.200 0.222 0.200 0.222 3,230,010 0.2050 0.00%
2007-08-15 0 0.840 0.820 0.850 0.810 0.840 174,000 142,240 0.8175 0.222 0.216 0.224 0.214 0.222 659,650 0.2156 0.00%
2007-08-14 0 0.840 0.840 0.850 0.840 0.840 140,000 117,700 0.8407 0.222 0.222 0.224 0.222 0.222 530,753 0.2218 0.00%
2007-08-13 0 0.840 0.840 0.850 0.820 0.850 162,000 135,780 0.8381 0.222 0.222 0.224 0.216 0.224 614,157 0.2211 2.44%
2007-08-10 0 0.820 0.820 0.860 0.800 0.840 192,000 157,980 0.8228 0.216 0.216 0.227 0.211 0.222 727,890 0.2170 -6.82%
2007-08-09 0 0.880 0.860 0.900 0.880 0.910 1,483,000 1,322,700 0.8919 0.232 0.227 0.237 0.232 0.240 5,622,190 0.2353 -3.30%
2007-08-08 0 0.910 0.890 0.910 0.860 0.920 710,000 632,950 0.8915 0.240 0.235 0.240 0.227 0.243 2,691,675 0.2352 5.81%
2007-08-07 0 0.860 0.860 0.900 0.810 0.950 743,000 654,730 0.8812 0.227 0.227 0.237 0.214 0.251 2,816,781 0.2324 -6.52%
2007-08-06 0 0.920 0.920 0.930 0.910 0.980 1,098,000 1,019,990 0.9290 0.243 0.243 0.245 0.240 0.259 4,162,619 0.2450 -8.00%
2007-08-03 0 1.000 1.000 1.020 1.000 1.050 576,000 576,810 1.0014 0.264 0.264 0.269 0.264 0.277 2,183,669 0.2641 0.00%
2007-08-02 0 1.000 1.000 1.030 0.990 1.090 1,264,352 1,305,002 1.0322 0.264 0.264 0.272 0.261 0.288 4,793,275 0.2723 -2.91%
2007-08-01 0 1.030 1.030 1.060 1.020 1.100 959,000 1,009,810 1.0530 0.272 0.272 0.280 0.269 0.290 3,635,657 0.2778 -6.36%
2007-07-31 0 1.100 1.080 1.100 1.100 1.110 879,000 969,040 1.1024 0.290 0.285 0.290 0.290 0.293 3,332,370 0.2908 0.92%
2007-07-30 0 1.090 1.080 1.100 1.040 1.120 892,000 974,550 1.0925 0.288 0.285 0.290 0.274 0.295 3,381,654 0.2882 0.93%
2007-07-27 0 1.080 1.080 1.090 1.000 1.100 1,159,000 1,262,050 1.0889 0.285 0.285 0.288 0.264 0.290 4,393,876 0.2872 -4.42%
2007-07-26 0 1.130 1.120 1.130 1.110 1.170 1,025,000 1,167,930 1.1394 0.298 0.295 0.298 0.293 0.309 3,885,869 0.3006 -2.59%
2007-07-25 0 1.160 1.150 1.160 1.140 1.180 2,605,000 3,031,740 1.1638 0.306 0.303 0.306 0.301 0.311 9,875,795 0.3070 2.65%
2007-07-24 0 1.130 1.120 1.130 1.090 1.130 1,711,000 1,904,920 1.1133 0.298 0.295 0.298 0.288 0.298 6,486,559 0.2937 1.80%
2007-07-23 0 1.110 1.110 1.120 1.080 1.120 536,000 590,180 1.1011 0.293 0.293 0.295 0.285 0.295 2,032,025 0.2904 -1.77%
2007-07-20 0 1.130 1.120 1.130 1.120 1.150 797,000 904,170 1.1345 0.298 0.295 0.298 0.295 0.303 3,021,500 0.2992 -0.88%
2007-07-19 0 1.140 1.130 1.140 1.100 1.140 1,296,000 1,456,250 1.1236 0.301 0.298 0.301 0.290 0.301 4,913,255 0.2964 2.70%
2007-07-18 0 1.110 1.110 1.130 1.110 1.160 484,000 549,430 1.1352 0.293 0.293 0.298 0.293 0.306 1,834,889 0.2994 -3.48%
2007-07-17 0 1.150 1.130 1.150 1.060 1.160 1,837,000 2,070,290 1.1270 0.303 0.298 0.303 0.280 0.306 6,964,236 0.2973 8.49%
2007-07-16 0 1.060 1.060 1.070 1.050 1.080 1,183,000 1,267,370 1.0713 0.280 0.280 0.282 0.277 0.285 4,484,862 0.2826 -2.75%
2007-07-13 0 1.090 1.080 1.090 1.070 1.160 2,266,000 2,490,090 1.0989 0.288 0.285 0.288 0.282 0.306 8,590,615 0.2899 -3.54%
2007-07-12 0 1.130 1.130 1.140 1.130 1.180 2,160,000 2,476,070 1.1463 0.298 0.298 0.301 0.298 0.311 8,188,759 0.3024 -1.74%
2007-07-11 0 1.150 1.150 1.170 1.150 1.200 2,156,000 2,517,380 1.1676 0.303 0.303 0.309 0.303 0.317 8,173,595 0.3080 -3.36%
2007-07-10 0 1.190 1.170 1.180 1.150 1.200 1,761,000 2,071,840 1.1765 0.314 0.309 0.311 0.303 0.317 6,676,113 0.3103 2.59%
2007-07-09 0 1.160 1.160 1.190 1.150 1.220 1,540,000 1,805,200 1.1722 0.306 0.306 0.314 0.303 0.322 5,838,282 0.3092 -4.13%
2007-07-06 0 1.210 1.210 1.240 1.110 1.260 3,366,500 4,065,160 1.2075 0.319 0.319 0.327 0.293 0.332 12,762,712 0.3185 3.42%
2007-07-05 0 1.170 1.170 1.180 1.150 1.270 2,696,000 3,252,170 1.2063 0.309 0.309 0.311 0.303 0.335 10,220,784 0.3182 -7.14%
2007-07-04 0 1.260 1.260 1.270 1.210 1.330 2,859,700 3,613,744 1.2637 0.332 0.332 0.335 0.319 0.351 10,841,386 0.3333 -3.82%
2007-07-03 0 1.310 1.290 1.300 1.240 1.380 13,597,000 17,827,300 1.3111 0.346 0.340 0.343 0.327 0.364 51,547,479 0.3458 4.80%
2007-06-29 0 1.250 1.230 1.240 0.990 1.270 20,851,000 24,363,820 1.1685 0.330 0.324 0.327 0.261 0.335 79,048,061 0.3082 25.00%
2007-06-28 0 1.000 1.000 1.010 0.950 1.030 1,292,000 1,301,900 1.0077 0.264 0.264 0.266 0.251 0.272 4,898,091 0.2658 1.01%
2007-06-27 0 0.990 0.970 0.990 0.970 1.020 1,149,000 1,137,170 0.9897 0.261 0.256 0.261 0.256 0.269 4,355,965 0.2611 -2.94%
2007-06-26 0 1.020 1.020 1.030 1.000 1.060 1,448,000 1,473,600 1.0177 0.269 0.269 0.272 0.264 0.280 5,489,501 0.2684 -2.86%
2007-06-25 0 1.050 1.040 1.050 1.020 1.050 2,033,000 2,105,900 1.0359 0.277 0.274 0.277 0.269 0.277 7,707,290 0.2732 0.00%
2007-06-22 0 1.050 1.040 1.050 0.960 1.050 2,250,000 2,262,180 1.0054 0.277 0.274 0.277 0.253 0.277 8,529,957 0.2652 8.25%
2007-06-21 0 0.970 0.970 0.980 0.970 1.040 2,978,198 2,991,786 1.0046 0.256 0.256 0.259 0.256 0.274 11,290,623 0.2650 -3.96%
2007-06-20 0 1.010 1.000 1.010 1.000 1.030 2,777,000 2,805,770 1.0104 0.266 0.264 0.266 0.264 0.272 10,527,863 0.2665 0.00%
2007-06-18 0 1.010 1.000 1.010 0.990 1.100 6,485,194 6,570,856 1.0132 0.266 0.264 0.266 0.261 0.290 24,585,968 0.2673 -8.18%
2007-06-15 0 1.100 1.100 1.110 1.100 1.170 3,727,000 4,232,210 1.1356 0.290 0.290 0.293 0.290 0.309 14,129,400 0.2995 -1.79%
2007-06-14 0 1.120 1.120 1.130 1.110 1.150 2,781,000 3,120,870 1.1222 0.295 0.295 0.298 0.293 0.303 10,543,027 0.2960 0.00%
2007-06-13 0 1.120 1.120 1.130 1.100 1.130 2,023,000 2,251,920 1.1132 0.295 0.295 0.298 0.290 0.298 7,669,379 0.2936 -0.88%
2007-06-12 0 1.130 1.110 1.130 1.060 1.140 7,759,000 8,655,300 1.1155 0.298 0.293 0.298 0.280 0.301 29,415,084 0.2942 1.80%
2007-06-11 0 1.110 1.120 1.150 1.090 1.160 8,702,000 9,807,380 1.1270 0.293 0.295 0.303 0.288 0.306 32,990,083 0.2973 2.78%
2007-06-08 0 1.080 1.070 1.090 1.030 1.140 7,053,000 7,704,950 1.0924 0.285 0.282 0.288 0.272 0.301 26,738,573 0.2882 2.86%
2007-06-07 0 1.050 1.050 1.060 0.920 1.070 7,413,000 7,602,100 1.0255 0.277 0.277 0.280 0.243 0.282 28,103,366 0.2705 11.70%
2007-06-06 0 0.940 0.950 0.960 0.940 0.970 1,325,000 1,262,750 0.9530 0.248 0.251 0.253 0.248 0.256 5,023,197 0.2514 -1.05%
2007-06-05 0 0.950 0.950 0.960 0.920 0.980 3,139,000 2,992,080 0.9532 0.251 0.251 0.253 0.243 0.259 11,900,238 0.2514 0.00%
2007-06-04 0 0.950 0.940 0.950 0.910 0.990 11,183,000 10,607,640 0.9486 0.251 0.248 0.251 0.240 0.261 42,395,783 0.2502 -3.06%
2007-06-01 0 0.980 0.980 0.990 0.860 1.070 30,193,286 29,296,797 0.9703 0.259 0.259 0.261 0.227 0.282 114,465,528 0.2559 16.67%
2007-05-31 0 0.840 0.830 0.850 0.800 0.870 9,912,000 8,313,030 0.8387 0.222 0.219 0.224 0.211 0.229 37,577,305 0.2212 7.69%
2007-05-30 0 0.780 0.780 0.790 0.750 0.810 4,668,000 3,655,840 0.7832 0.206 0.206 0.208 0.198 0.214 17,696,818 0.2066 1.30%
2007-05-29 0 0.770 0.760 0.790 0.740 0.840 4,559,000 3,579,860 0.7852 0.203 0.200 0.208 0.195 0.222 17,283,589 0.2071 -2.53%
2007-05-28 0 0.790 0.790 0.800 0.710 0.790 5,354,508 4,081,049 0.7622 0.208 0.208 0.211 0.187 0.208 20,299,433 0.2010 11.27%
2007-05-25 0 0.710 0.700 0.710 0.710 0.720 1,351,000 962,210 0.7122 0.187 0.185 0.187 0.187 0.190 5,121,765 0.1879 0.00%
2007-05-23 0 0.710 0.700 0.710 0.690 0.710 1,226,000 852,200 0.6951 0.187 0.185 0.187 0.182 0.187 4,647,879 0.1834 4.41%
2007-05-22 0 0.680 0.680 0.690 0.670 0.690 731,000 498,680 0.6822 0.179 0.179 0.182 0.177 0.182 2,771,288 0.1799 0.00%
2007-05-21 0 0.680 0.680 0.690 0.670 0.700 587,718 401,557 0.6832 0.179 0.179 0.182 0.177 0.185 2,228,093 0.1802 0.00%
2007-05-18 0 0.680 0.680 0.690 0.680 0.700 1,051,000 719,810 0.6849 0.179 0.179 0.182 0.179 0.185 3,984,438 0.1807 -2.86%
2007-05-17 0 0.700 0.700 0.710 0.690 0.710 1,354,993 947,385 0.6992 0.185 0.185 0.187 0.182 0.187 5,136,903 0.1844 0.00%
2007-05-16 0 0.700 0.690 0.700 0.690 0.700 2,267,000 1,573,580 0.6941 0.185 0.182 0.185 0.182 0.185 8,594,406 0.1831 1.45%
2007-05-15 0 0.690 0.680 0.690 0.680 0.710 2,882,000 2,003,050 0.6950 0.182 0.179 0.182 0.179 0.187 10,925,927 0.1833 1.47%
2007-05-14 0 0.680 0.670 0.680 0.670 0.680 1,405,000 955,250 0.6799 0.179 0.177 0.179 0.177 0.179 5,326,484 0.1793 1.49%
2007-05-11 0 0.670 0.670 0.680 0.670 0.680 1,046,000 703,820 0.6729 0.177 0.177 0.179 0.177 0.179 3,965,482 0.1775 -2.90%
2007-05-10 0 0.690 0.680 0.690 0.670 0.690 276,000 187,160 0.6781 0.182 0.179 0.182 0.177 0.182 1,046,341 0.1789 2.99%
2007-05-09 0 0.670 0.670 0.680 0.670 0.700 2,557,000 1,746,170 0.6829 0.177 0.177 0.179 0.177 0.185 9,693,822 0.1801 -1.47%
2007-05-08 0 0.680 0.670 0.680 0.670 0.690 1,918,000 1,297,800 0.6766 0.179 0.177 0.179 0.177 0.182 7,271,315 0.1785 -1.45%
2007-05-07 0 0.690 0.690 0.700 0.670 0.700 2,829,194 1,950,274 0.6893 0.182 0.182 0.185 0.177 0.185 10,725,735 0.1818 4.55%
2007-05-04 0 0.660 0.660 0.680 0.660 0.680 1,645,000 1,105,720 0.6722 0.174 0.174 0.179 0.174 0.179 6,236,347 0.1773 0.00%
2007-05-03 0 0.660 0.660 0.670 0.660 0.690 1,341,000 900,750 0.6717 0.174 0.174 0.177 0.174 0.182 5,083,855 0.1772 -4.35%
2007-05-02 0 0.690 0.690 0.700 0.660 0.720 6,398,000 4,443,280 0.6945 0.182 0.182 0.185 0.174 0.190 24,255,407 0.1832 2.99%
2007-04-30 0 0.670 0.660 0.670 0.650 0.670 1,390,000 915,500 0.6586 0.177 0.174 0.177 0.171 0.177 5,269,618 0.1737 -1.47%
2007-04-27 0 0.680 0.680 0.690 0.670 0.700 1,081,000 731,630 0.6768 0.179 0.179 0.182 0.177 0.185 4,098,171 0.1785 -2.86%
2007-04-26 0 0.700 0.690 0.700 0.690 0.710 800,000 555,000 0.6938 0.185 0.182 0.185 0.182 0.187 3,032,874 0.1830 0.00%
2007-04-25 0 0.700 0.690 0.700 0.670 0.730 3,514,000 2,472,350 0.7036 0.185 0.182 0.185 0.177 0.193 13,321,898 0.1856 -2.78%
2007-04-24 0 0.720 0.710 0.720 0.710 0.720 1,566,000 1,119,910 0.7151 0.190 0.187 0.190 0.187 0.190 5,936,850 0.1886 0.00%
2007-04-23 0 0.720 0.720 0.730 0.720 0.740 2,024,000 1,477,380 0.7299 0.190 0.190 0.193 0.190 0.195 7,673,170 0.1925 -2.70%
2007-04-20 0 0.740 0.730 0.740 0.710 0.750 5,685,000 4,191,260 0.7372 0.195 0.193 0.195 0.187 0.198 21,552,359 0.1945 -5.13%
2007-04-19 0 0.780 0.780 0.800 0.770 0.800 1,198,000 939,210 0.7840 0.206 0.206 0.211 0.203 0.211 4,541,728 0.2068 -4.88%
2007-04-18 0 0.820 0.810 0.820 0.740 0.850 8,026,000 6,580,260 0.8199 0.216 0.214 0.216 0.195 0.224 30,427,305 0.2163 9.33%
2007-04-17 0 0.750 0.750 0.760 0.740 0.750 1,084,000 810,560 0.7477 0.198 0.198 0.200 0.195 0.198 4,109,544 0.1972 0.00%
2007-04-16 0 0.750 0.750 0.770 0.730 0.780 1,278,000 964,000 0.7543 0.198 0.198 0.203 0.193 0.206 4,845,016 0.1990 -3.85%
2007-04-13 0 0.780 0.760 0.780 0.760 0.790 1,022,000 790,390 0.7734 0.206 0.200 0.206 0.200 0.208 3,874,496 0.2040 0.00%
2007-04-12 0 0.780 0.770 0.780 0.750 0.780 2,173,000 1,662,890 0.7653 0.206 0.203 0.206 0.198 0.206 8,238,043 0.2019 2.63%
2007-04-11 0 0.760 0.750 0.760 0.740 0.820 2,929,000 2,242,760 0.7657 0.200 0.198 0.200 0.195 0.216 11,104,109 0.2020 1.33%
2007-04-10 0 0.750 0.740 0.750 0.740 0.820 4,492,000 3,421,340 0.7617 0.198 0.195 0.198 0.195 0.216 17,029,586 0.2009 -6.25%
2007-04-04 0 0.800 0.790 0.800 0.710 0.830 17,184,000 13,173,170 0.7666 0.211 0.208 0.211 0.187 0.219 65,146,127 0.2022 3.90%
2007-04-03 0 0.770 0.770 0.780 0.740 0.870 14,742,000 12,008,310 0.8146 0.203 0.203 0.206 0.195 0.229 55,888,280 0.2149 -4.94%
2007-04-02 0 0.810 0.810 0.820 0.670 0.880 47,171,944 37,352,201 0.7918 0.214 0.214 0.216 0.177 0.232 178,833,184 0.2089 24.62%
2007-03-30 0 0.650 0.640 0.650 0.630 0.690 1,486,000 964,960 0.6494 0.171 0.169 0.171 0.166 0.182 5,633,563 0.1713 0.00%
2007-03-29 0 0.650 0.630 0.650 0.600 0.650 2,100,000 1,319,170 0.6282 0.171 0.166 0.171 0.158 0.171 7,961,293 0.1657 8.33%
2007-03-28 0 0.600 0.600 0.610 0.590 0.610 886,000 533,100 0.6017 0.158 0.158 0.161 0.156 0.161 3,358,908 0.1587 0.00%
2007-03-27 0 0.600 0.600 0.610 0.580 0.610 398,000 238,350 0.5989 0.158 0.158 0.161 0.153 0.161 1,508,855 0.1580 -1.64%
2007-03-26 0 0.610 0.600 0.610 0.590 0.610 538,000 321,910 0.5983 0.161 0.158 0.161 0.156 0.161 2,039,608 0.1578 3.39%
2007-03-23 0 0.590 0.580 0.590 0.570 0.590 486,000 282,340 0.5809 0.156 0.153 0.156 0.150 0.156 1,842,471 0.1532 1.72%
2007-03-22 0 0.580 0.580 0.590 0.580 0.580 505,500 293,170 0.5800 0.153 0.153 0.156 0.153 0.153 1,916,397 0.1530 0.00%
2007-03-21 0 0.580 0.570 0.580 0.570 0.580 891,000 513,270 0.5761 0.153 0.150 0.153 0.150 0.153 3,377,863 0.1520 0.00%
2007-03-20 0 0.580 0.570 0.580 0.580 0.600 600,000 352,700 0.5878 0.153 0.150 0.153 0.153 0.158 2,274,655 0.1551 1.75%
2007-03-19 0 0.570 0.570 0.580 0.570 0.580 545,000 311,230 0.5711 0.150 0.150 0.153 0.150 0.153 2,066,145 0.1506 -3.39%
2007-03-16 0 0.590 0.570 0.590 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2007-03-15 0 0.590 0.570 0.590 0.560 0.590 1,069,000 618,290 0.5784 0.156 0.150 0.156 0.148 0.156 4,052,677 0.1526 5.36%
2007-03-14 0 0.560 0.540 0.560 0.540 0.560 468,000 256,090 0.5472 0.148 0.142 0.148 0.142 0.148 1,774,231 0.1443 -1.75%
2007-03-13 0 0.570 0.570 0.580 0.560 0.580 3,040,000 1,734,780 0.5707 0.150 0.150 0.153 0.148 0.153 11,524,920 0.1505 0.00%
2007-03-12 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 0.150 0.148 0.153 0.150 0.150 379,109 0.1504 -1.72%
2007-03-09 0 0.580 0.560 0.580 0.570 0.580 280,000 160,160 0.5720 0.153 0.148 0.153 0.150 0.153 1,061,506 0.1509 0.00%
2007-03-08 0 0.580 0.560 0.580 0.540 0.580 661,000 370,160 0.5600 0.153 0.148 0.153 0.142 0.153 2,505,912 0.1477 3.57%
2007-03-07 0 0.560 0.560 0.570 0.530 0.580 2,023,100 1,125,643 0.5564 0.148 0.148 0.150 0.140 0.153 7,669,758 0.1468 -1.75%
2007-03-06 0 0.570 0.560 0.570 0.530 0.570 818,972 452,556 0.5526 0.150 0.148 0.150 0.140 0.150 3,104,798 0.1458 7.55%
2007-03-05 0 0.530 0.530 0.550 0.530 0.550 1,325,000 714,650 0.5394 0.140 0.140 0.145 0.140 0.145 5,023,197 0.1423 -8.62%
2007-03-02 0 0.580 0.580 0.590 0.560 0.620 2,347,000 1,382,260 0.5889 0.153 0.153 0.156 0.148 0.164 8,897,693 0.1554 -7.94%
2007-03-01 0 0.630 0.610 0.630 0.590 0.640 1,170,000 722,280 0.6173 0.166 0.161 0.166 0.156 0.169 4,435,578 0.1628 0.00%
2007-02-28 0 0.630 0.620 0.630 0.590 0.630 2,469,000 1,497,940 0.6067 0.166 0.164 0.166 0.156 0.166 9,360,206 0.1600 -5.97%
2007-02-27 0 0.670 0.660 0.670 0.650 0.720 2,672,000 1,820,540 0.6813 0.177 0.174 0.177 0.171 0.190 10,129,798 0.1797 -5.63%
2007-02-26 0 0.710 0.700 0.710 0.670 0.740 3,500,000 2,447,360 0.6992 0.187 0.185 0.187 0.177 0.195 13,268,822 0.1844 5.97%
2007-02-23 0 0.670 0.660 0.670 0.670 0.690 808,000 543,860 0.6731 0.177 0.174 0.177 0.177 0.182 3,063,202 0.1775 -1.47%
2007-02-22 0 0.680 0.670 0.680 0.660 0.690 1,762,000 1,180,650 0.6701 0.179 0.177 0.179 0.174 0.182 6,679,904 0.1767 1.49%
2007-02-21 0 0.670 0.660 0.670 0.650 0.690 4,272,000 2,868,370 0.6714 0.177 0.174 0.177 0.171 0.182 16,195,545 0.1771 4.69%
2007-02-16 0 0.640 0.630 0.650 0.630 0.640 467,000 295,290 0.6323 0.169 0.166 0.171 0.166 0.169 1,770,440 0.1668 0.00%
2007-02-15 0 0.640 0.630 0.640 0.630 0.640 426,000 271,490 0.6373 0.169 0.166 0.169 0.166 0.169 1,615,005 0.1681 1.59%
2007-02-14 0 0.630 0.630 0.640 0.600 0.640 1,578,000 986,110 0.6249 0.166 0.166 0.169 0.158 0.169 5,982,343 0.1648 3.28%
2007-02-13 0 0.610 0.610 0.620 0.610 0.670 1,812,000 1,133,200 0.6254 0.161 0.161 0.164 0.161 0.177 6,869,459 0.1650 -4.69%
2007-02-12 0 0.640 0.630 0.640 0.630 0.640 1,104,000 700,640 0.6346 0.169 0.166 0.169 0.166 0.169 4,185,366 0.1674 0.00%
2007-02-09 0 0.640 0.630 0.640 0.630 0.660 1,160,000 743,480 0.6409 0.169 0.166 0.169 0.166 0.174 4,397,667 0.1691 -1.54%
2007-02-08 0 0.650 0.640 0.650 0.640 0.670 2,176,000 1,414,470 0.6500 0.171 0.169 0.171 0.169 0.177 8,249,416 0.1715 -2.99%
2007-02-07 0 0.670 0.660 0.670 0.640 0.700 3,764,000 2,473,650 0.6572 0.177 0.174 0.177 0.169 0.185 14,269,671 0.1734 -1.47%
2007-02-06 0 0.680 0.670 0.680 0.610 0.720 11,413,986 7,698,071 0.6744 0.179 0.177 0.179 0.161 0.190 43,271,472 0.1779 19.30%
2007-02-05 0 0.570 0.570 0.580 0.520 0.580 2,889,000 1,625,030 0.5625 0.150 0.150 0.153 0.137 0.153 10,952,465 0.1484 5.56%
2007-02-02 0 0.540 0.530 0.550 0.530 0.540 339,000 182,880 0.5395 0.142 0.140 0.145 0.140 0.142 1,285,180 0.1423 1.89%
2007-02-01 0 0.530 0.530 0.540 0.530 0.530 240,000 127,200 0.5300 0.140 0.140 0.142 0.140 0.140 909,862 0.1398 0.00%
2007-01-31 0 0.530 0.530 0.540 0.530 0.530 247,500 131,160 0.5299 0.140 0.140 0.142 0.140 0.140 938,295 0.1398 0.00%
2007-01-30 0 0.530 0.530 0.540 0.520 0.530 200,000 105,000 0.5250 0.140 0.140 0.142 0.137 0.140 758,218 0.1385 0.00%
2007-01-29 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.140 0.137 0.142 0.140 0.140 379,109 0.1398 1.92%
2007-01-26 0 0.520 0.520 0.540 0.520 0.540 998,000 523,960 0.5250 0.137 0.137 0.142 0.137 0.142 3,783,510 0.1385 -3.70%
2007-01-25 0 0.540 0.530 0.540 0.540 0.550 838,000 454,500 0.5424 0.142 0.140 0.142 0.142 0.145 3,176,935 0.1431 -1.82%
2007-01-24 0 0.550 0.550 0.560 0.540 0.560 1,325,000 729,050 0.5502 0.145 0.145 0.148 0.142 0.148 5,023,197 0.1451 1.85%
2007-01-23 0 0.540 0.540 0.550 0.530 0.540 952,000 512,680 0.5385 0.142 0.142 0.145 0.140 0.142 3,609,120 0.1421 1.89%
2007-01-22 0 0.530 0.530 0.540 0.520 0.530 800,000 421,220 0.5265 0.140 0.140 0.142 0.137 0.140 3,032,874 0.1389 1.92%
2007-01-19 0 0.520 0.520 0.530 0.520 0.530 430,000 227,100 0.5281 0.137 0.137 0.140 0.137 0.140 1,630,170 0.1393 0.00%
2007-01-18 0 0.520 0.520 0.530 0.520 0.530 480,177 251,687 0.5242 0.137 0.137 0.140 0.137 0.140 1,820,395 0.1383 0.00%
2007-01-17 0 0.520 0.520 0.530 0.510 0.530 460,000 240,100 0.5220 0.137 0.137 0.140 0.135 0.140 1,743,902 0.1377 -1.89%
2007-01-16 0 0.530 0.520 0.530 0.510 0.530 648,000 335,860 0.5183 0.140 0.137 0.140 0.135 0.140 2,456,628 0.1367 3.92%
2007-01-15 0 0.510 0.510 0.530 - - 0 0 - 0.135 0.135 0.140 - - 0 - 2.00%
2007-01-12 0 0.500 0.500 0.520 0.500 0.520 350,000 176,600 0.5046 0.132 0.132 0.137 0.132 0.137 1,326,882 0.1331 0.00%
2007-01-11 0 0.500 0.500 0.530 0.500 0.510 176,000 88,360 0.5020 0.132 0.132 0.140 0.132 0.135 667,232 0.1324 -1.96%
2007-01-10 0 0.510 0.500 0.510 0.500 0.510 988,000 496,640 0.5027 0.135 0.132 0.135 0.132 0.135 3,745,599 0.1326 -1.92%
2007-01-09 0 0.520 0.520 0.540 0.510 0.550 642,000 339,580 0.5289 0.137 0.137 0.142 0.135 0.145 2,433,881 0.1395 1.96%
2007-01-08 0 0.510 0.500 0.540 0.500 0.510 102,000 52,000 0.5098 0.135 0.132 0.142 0.132 0.135 386,691 0.1345 -1.92%
2007-01-05 0 0.520 0.510 0.540 0.510 0.530 232,000 119,520 0.5152 0.137 0.135 0.142 0.135 0.140 879,533 0.1359 -1.89%
2007-01-04 0 0.530 0.520 0.530 0.520 0.540 438,000 234,920 0.5363 0.140 0.137 0.140 0.137 0.142 1,660,498 0.1415 1.92%
2007-01-03 0 0.520 0.520 0.540 0.520 0.520 235,000 122,200 0.5200 0.137 0.137 0.142 0.137 0.137 890,907 0.1372 1.96%
2007-01-02 0 0.510 0.510 0.520 0.495 0.520 375,000 190,250 0.5073 0.135 0.135 0.137 0.131 0.137 1,421,660 0.1338 0.00%
2006-12-29 0 0.510 0.510 0.520 0.510 0.520 956,000 491,460 0.5141 0.135 0.135 0.137 0.135 0.137 3,624,284 0.1356 -3.77%
2006-12-28 0 0.530 0.520 0.530 0.520 0.540 1,051,000 555,940 0.5290 0.140 0.137 0.140 0.137 0.142 3,984,438 0.1395 -3.64%
2006-12-27 0 0.550 0.540 0.560 0.540 0.550 881,000 483,360 0.5486 0.145 0.142 0.148 0.142 0.145 3,339,952 0.1447 -3.51%
2006-12-22 0 0.570 0.550 0.570 0.550 0.570 176,000 97,960 0.5566 0.150 0.145 0.150 0.145 0.150 667,232 0.1468 3.64%
2006-12-21 0 0.550 0.550 0.560 0.550 0.550 250,000 137,500 0.5500 0.145 0.145 0.148 0.145 0.145 947,773 0.1451 -1.79%
2006-12-20 0 0.560 0.550 0.560 0.560 0.570 430,000 241,300 0.5612 0.148 0.145 0.148 0.148 0.150 1,630,170 0.1480 1.82%
2006-12-19 0 0.550 0.550 0.560 0.550 0.570 2,099,000 1,158,650 0.5520 0.145 0.145 0.148 0.145 0.150 7,957,502 0.1456 -3.51%
2006-12-18 0 0.570 0.570 0.580 0.570 0.580 713,000 407,620 0.5717 0.150 0.150 0.153 0.150 0.153 2,703,049 0.1508 -1.72%
2006-12-15 0 0.580 0.580 0.590 0.580 0.600 1,939,000 1,154,280 0.5953 0.153 0.153 0.156 0.153 0.158 7,350,928 0.1570 -1.69%
2006-12-14 0 0.590 0.580 0.590 0.550 0.590 2,880,000 1,632,950 0.5670 0.156 0.153 0.156 0.145 0.156 10,918,345 0.1496 9.26%
2006-12-13 0 0.540 0.540 0.560 0.540 0.560 67,000 36,480 0.5445 0.142 0.142 0.148 0.142 0.148 254,003 0.1436 0.00%
2006-12-12 0 0.540 0.540 0.550 0.540 0.540 230,000 124,200 0.5400 0.142 0.142 0.145 0.142 0.142 871,951 0.1424 0.00%
2006-12-11 0 0.540 0.540 0.560 0.540 0.550 429,000 232,660 0.5423 0.142 0.142 0.148 0.142 0.145 1,626,379 0.1431 -1.82%
2006-12-08 0 0.550 0.540 0.550 0.550 0.550 180,000 99,000 0.5500 0.145 0.142 0.145 0.145 0.145 682,397 0.1451 0.00%
2006-12-07 0 0.550 0.540 0.560 0.550 0.560 350,000 193,000 0.5514 0.145 0.142 0.148 0.145 0.148 1,326,882 0.1455 -1.79%
2006-12-06 0 0.560 0.550 0.560 0.560 0.570 860,484 483,547 0.5619 0.148 0.145 0.148 0.148 0.150 3,262,174 0.1482 0.00%
2006-12-05 0 0.560 0.560 0.570 0.550 0.560 399,000 222,100 0.5566 0.148 0.148 0.150 0.145 0.148 1,512,646 0.1468 3.70%
2006-12-04 0 0.540 0.540 0.550 0.540 0.540 38,000 20,520 0.5400 0.142 0.142 0.145 0.142 0.142 144,061 0.1424 0.00%
2006-12-01 0 0.540 0.540 0.560 0.540 0.560 208,000 113,230 0.5444 0.142 0.142 0.148 0.142 0.148 788,547 0.1436 -1.82%
2006-11-30 0 0.550 0.540 0.570 0.550 0.560 360,000 200,600 0.5572 0.145 0.142 0.150 0.145 0.148 1,364,793 0.1470 0.00%
2006-11-29 0 0.550 0.550 0.560 0.550 0.550 26,000 14,300 0.5500 0.145 0.145 0.148 0.145 0.145 98,568 0.1451 1.85%
2006-11-28 0 0.540 0.540 0.550 0.540 0.570 1,894,000 1,049,190 0.5540 0.142 0.142 0.145 0.142 0.150 7,180,328 0.1461 -6.90%
2006-11-27 0 0.580 0.570 0.580 0.570 0.590 862,000 498,980 0.5789 0.153 0.150 0.153 0.150 0.156 3,267,921 0.1527 1.75%
2006-11-24 0 0.570 0.570 0.580 0.570 0.590 688,400 394,380 0.5729 0.150 0.150 0.153 0.150 0.156 2,609,788 0.1511 -1.72%
2006-11-23 0 0.580 0.580 0.590 0.570 0.600 1,519,000 891,070 0.5866 0.153 0.153 0.156 0.150 0.158 5,758,669 0.1547 -1.69%
2006-11-22 0 0.590 0.580 0.590 0.560 0.600 3,068,972 1,793,784 0.5845 0.156 0.153 0.156 0.148 0.158 11,634,756 0.1542 5.36%
2006-11-21 0 0.560 0.550 0.560 0.550 0.570 529,000 296,650 0.5608 0.148 0.145 0.148 0.145 0.150 2,005,488 0.1479 0.00%
2006-11-20 0 0.560 0.550 0.560 0.560 0.580 490,000 280,100 0.5716 0.148 0.145 0.148 0.148 0.153 1,857,635 0.1508 0.00%
2006-11-17 0 0.560 0.550 0.560 0.560 0.560 491,000 274,960 0.5600 0.148 0.145 0.148 0.148 0.148 1,861,426 0.1477 0.00%
2006-11-16 0 0.560 0.550 0.560 0.560 0.570 1,087,000 610,210 0.5614 0.148 0.145 0.148 0.148 0.150 4,120,917 0.1481 3.70%
2006-11-15 0 0.540 0.540 0.550 0.530 0.550 307,874 165,538 0.5377 0.142 0.142 0.145 0.140 0.145 1,167,179 0.1418 1.89%
2006-11-14 0 0.530 0.520 0.540 0.520 0.530 834,080 441,260 0.5290 0.140 0.137 0.142 0.137 0.140 3,162,074 0.1395 0.00%
2006-11-13 0 0.530 0.530 0.540 0.530 0.540 553,000 297,720 0.5384 0.140 0.140 0.142 0.140 0.142 2,096,474 0.1420 -1.85%
2006-11-10 0 0.540 0.530 0.550 0.530 0.540 577,000 309,220 0.5359 0.142 0.140 0.145 0.140 0.142 2,187,460 0.1414 0.00%
2006-11-09 0 0.540 0.540 0.550 0.540 0.550 786,000 425,640 0.5415 0.142 0.142 0.145 0.142 0.145 2,979,798 0.1428 -1.82%
2006-11-08 0 0.550 0.540 0.550 0.540 0.570 1,712,000 944,600 0.5518 0.145 0.142 0.145 0.142 0.150 6,490,350 0.1455 -1.79%
2006-11-07 0 0.560 0.560 0.580 0.560 0.620 8,516,650 4,980,263 0.5848 0.148 0.148 0.153 0.148 0.164 32,287,405 0.1542 5.66%
2006-11-06 0 0.530 0.520 0.530 0.495 0.530 2,098,000 1,090,230 0.5197 0.140 0.137 0.140 0.131 0.140 7,953,711 0.1371 6.00%
2006-11-03 0 0.500 0.500 0.510 0.495 0.520 478,500 240,110 0.5018 0.132 0.132 0.135 0.131 0.137 1,814,038 0.1324 1.01%
2006-11-02 0 0.495 0.490 0.500 0.495 0.495 310,800 153,830 0.4949 0.131 0.129 0.132 0.131 0.131 1,178,271 0.1306 -2.94%
2006-11-01 0 0.510 0.500 0.510 0.500 0.510 156,000 78,850 0.5054 0.135 0.132 0.135 0.132 0.135 591,410 0.1333 4.08%
2006-10-31 0 0.490 0.480 0.500 - - 0 0 - 0.129 0.127 0.132 - - 0 - 0.00%
2006-10-27 0 0.490 0.485 0.500 0.485 0.500 452,100 222,927 0.4931 0.129 0.128 0.132 0.128 0.132 1,713,953 0.1301 -2.00%
2006-10-26 0 0.500 0.500 0.520 0.500 0.530 550,000 283,600 0.5156 0.132 0.132 0.137 0.132 0.140 2,085,101 0.1360 -5.66%
2006-10-25 0 0.530 0.520 0.530 0.500 0.540 2,282,000 1,195,240 0.5238 0.140 0.137 0.140 0.132 0.142 8,651,272 0.1382 8.16%
2006-10-24 0 0.490 0.485 0.500 0.490 0.495 460,000 226,200 0.4917 0.129 0.128 0.132 0.129 0.131 1,743,902 0.1297 -1.01%
2006-10-23 0 0.495 0.490 0.500 0.490 0.495 373,000 183,620 0.4923 0.131 0.129 0.132 0.129 0.131 1,414,077 0.1299 -1.00%
2006-10-20 0 0.500 0.490 0.500 0.480 0.500 462,000 227,800 0.4931 0.132 0.129 0.132 0.127 0.132 1,751,485 0.1301 4.17%
2006-10-19 0 0.480 0.480 0.485 0.480 0.480 67,000 32,160 0.4800 0.127 0.127 0.128 0.127 0.127 254,003 0.1266 0.00%
2006-10-18 0 0.480 0.480 0.490 0.475 0.480 392,000 187,710 0.4789 0.127 0.127 0.129 0.125 0.127 1,486,108 0.1263 0.00%
2006-10-17 0 0.480 0.480 0.490 0.480 0.485 370,972 178,747 0.4818 0.127 0.127 0.129 0.127 0.128 1,406,389 0.1271 -1.03%
2006-10-16 0 0.485 0.485 0.490 0.485 0.490 114,000 55,790 0.4894 0.128 0.128 0.129 0.128 0.129 432,184 0.1291 0.00%
2006-10-13 0 0.485 0.485 0.495 0.485 0.485 261,000 126,585 0.4850 0.128 0.128 0.131 0.128 0.128 989,475 0.1279 0.00%
2006-10-12 0 0.485 0.485 0.495 0.485 0.490 142,000 69,220 0.4875 0.128 0.128 0.131 0.128 0.129 538,335 0.1286 -2.02%
2006-10-11 0 0.495 0.490 0.495 0.495 0.495 36,000 17,720 0.4922 0.131 0.129 0.131 0.131 0.131 136,479 0.1298 -1.00%
2006-10-10 0 0.500 0.495 0.500 0.490 0.500 417,000 205,425 0.4926 0.132 0.131 0.132 0.129 0.132 1,580,885 0.1299 2.04%
2006-10-09 0 0.490 0.485 0.495 - - 0 0 - 0.129 0.128 0.131 - - 0 - 0.00%
2006-10-06 0 0.490 0.485 0.495 0.480 0.490 1,523,000 738,420 0.4848 0.129 0.128 0.131 0.127 0.129 5,773,833 0.1279 1.03%
2006-10-05 0 0.485 0.485 0.495 0.480 0.495 1,270,000 616,700 0.4856 0.128 0.128 0.131 0.127 0.131 4,814,687 0.1281 1.04%
2006-10-04 0 0.480 0.480 0.485 0.480 0.485 680,000 329,700 0.4849 0.127 0.127 0.128 0.127 0.128 2,577,943 0.1279 -1.03%
2006-10-03 0 0.485 0.485 0.500 0.485 0.490 90,000 43,700 0.4856 0.128 0.128 0.132 0.128 0.129 341,198 0.1281 -1.02%
2006-09-29 0 0.490 0.490 0.510 0.490 0.495 306,000 150,820 0.4929 0.129 0.129 0.135 0.129 0.131 1,160,074 0.1300 -2.00%
2006-09-28 0 0.500 0.495 0.500 0.500 0.500 460,000 230,000 0.5000 0.132 0.131 0.132 0.132 0.132 1,743,902 0.1319 -1.96%
2006-09-27 0 0.510 0.500 0.510 0.500 0.510 1,301,000 658,050 0.5058 0.135 0.132 0.135 0.132 0.135 4,932,211 0.1334 2.00%
2006-09-26 0 0.500 0.500 0.510 0.500 0.540 416,000 212,310 0.5104 0.132 0.132 0.135 0.132 0.142 1,577,094 0.1346 -3.85%
2006-09-25 0 0.520 0.510 0.520 0.520 0.520 410,000 213,200 0.5200 0.137 0.135 0.137 0.137 0.137 1,554,348 0.1372 -1.89%
2006-09-22 0 0.530 0.520 0.540 0.530 0.540 239,000 126,770 0.5304 0.140 0.137 0.142 0.140 0.142 906,071 0.1399 0.00%
2006-09-21 0 0.530 0.530 0.550 0.530 0.550 229,000 122,740 0.5360 0.140 0.140 0.145 0.140 0.145 868,160 0.1414 0.00%
2006-09-20 0 0.530 0.530 0.550 0.530 0.550 326,000 174,780 0.5361 0.140 0.140 0.145 0.140 0.145 1,235,896 0.1414 -1.85%
2006-09-19 0 0.540 0.530 0.550 0.540 0.560 560,000 307,500 0.5491 0.142 0.140 0.145 0.142 0.148 2,123,012 0.1448 -3.57%
2006-09-18 0 0.560 0.560 0.570 0.550 0.570 554,000 309,680 0.5590 0.148 0.148 0.150 0.145 0.150 2,100,265 0.1474 0.00%
2006-09-15 0 0.560 0.550 0.570 0.550 0.570 898,000 499,620 0.5564 0.148 0.145 0.150 0.145 0.150 3,404,401 0.1468 3.70%
2006-09-14 0 0.540 0.530 0.550 0.530 0.540 435,000 234,160 0.5383 0.142 0.140 0.145 0.140 0.142 1,649,125 0.1420 0.00%
2006-09-13 0 0.540 0.530 0.540 0.530 0.550 533,000 288,590 0.5414 0.142 0.140 0.142 0.140 0.145 2,020,652 0.1428 0.00%
2006-09-12 0 0.540 0.540 0.550 0.540 0.560 650,500 359,765 0.5531 0.142 0.142 0.145 0.142 0.148 2,466,105 0.1459 -1.82%
2006-09-11 0 0.550 0.550 0.560 0.540 0.570 753,000 414,630 0.5506 0.145 0.145 0.148 0.142 0.150 2,854,692 0.1452 -1.79%
2006-09-08 0 0.560 0.550 0.560 0.550 0.590 2,980,089 1,694,155 0.5685 0.148 0.145 0.148 0.145 0.156 11,297,792 0.1500 3.70%
2006-09-07 0 0.540 0.540 0.550 0.530 0.540 210,000 113,060 0.5384 0.142 0.142 0.145 0.140 0.142 796,129 0.1420 -1.82%
2006-09-06 0 0.550 0.550 0.560 0.550 0.570 1,630,000 907,960 0.5570 0.145 0.145 0.148 0.145 0.150 6,179,480 0.1469 -5.17%
2006-09-05 0 0.580 0.570 0.580 0.510 0.590 8,336,000 4,729,530 0.5674 0.153 0.150 0.153 0.135 0.156 31,602,544 0.1497 17.17%
2006-09-04 0 0.495 0.490 0.500 0.490 0.500 1,500,000 741,750 0.4945 0.131 0.129 0.132 0.129 0.132 5,686,638 0.1304 1.02%
2006-09-01 0 0.490 0.480 0.490 0.480 0.490 50,000 24,370 0.4874 0.129 0.127 0.129 0.127 0.129 189,555 0.1286 2.08%
2006-08-31 0 0.480 0.475 0.500 0.480 0.490 1,370,000 659,800 0.4816 0.127 0.125 0.132 0.127 0.129 5,193,796 0.1270 -2.04%
2006-08-30 0 0.490 0.480 0.490 0.480 0.490 82,000 39,520 0.4820 0.129 0.127 0.129 0.127 0.129 310,870 0.1271 2.08%
2006-08-29 0 0.480 0.480 0.490 0.480 0.480 184,000 88,320 0.4800 0.127 0.127 0.129 0.127 0.127 697,561 0.1266 0.00%
2006-08-28 0 0.480 0.475 0.490 0.475 0.480 110,000 52,750 0.4795 0.127 0.125 0.129 0.125 0.127 417,020 0.1265 0.00%
2006-08-25 0 0.480 0.480 0.490 0.480 0.485 170,000 81,950 0.4821 0.127 0.127 0.129 0.127 0.128 644,486 0.1272 -1.03%
2006-08-24 0 0.485 0.485 0.490 0.480 0.490 192,000 92,560 0.4821 0.128 0.128 0.129 0.127 0.129 727,890 0.1272 1.04%
2006-08-23 0 0.480 0.480 0.490 0.480 0.480 154,000 73,920 0.4800 0.127 0.127 0.129 0.127 0.127 583,828 0.1266 0.00%
2006-08-22 0 0.480 0.480 0.490 0.480 0.485 150,000 72,400 0.4827 0.127 0.127 0.129 0.127 0.128 568,664 0.1273 0.00%
2006-08-21 0 0.480 0.480 0.490 0.480 0.485 300,000 144,750 0.4825 0.127 0.127 0.129 0.127 0.128 1,137,328 0.1273 -2.04%
2006-08-18 0 0.490 0.485 0.510 0.490 0.490 20,000 9,800 0.4900 0.129 0.128 0.135 0.129 0.129 75,822 0.1293 0.00%
2006-08-17 0 0.490 0.490 0.500 0.490 0.520 280,000 138,900 0.4961 0.129 0.129 0.132 0.129 0.137 1,061,506 0.1309 -3.92%
2006-08-16 0 0.510 0.500 0.510 0.480 0.520 441,000 220,260 0.4995 0.135 0.132 0.135 0.127 0.137 1,671,872 0.1317 6.25%
2006-08-15 0 0.480 0.480 0.490 0.475 0.475 20,000 9,500 0.4750 0.127 0.127 0.129 0.125 0.125 75,822 0.1253 0.00%
2006-08-14 0 0.480 0.480 0.490 0.475 0.475 115,000 54,625 0.4750 0.127 0.127 0.129 0.125 0.125 435,976 0.1253 0.00%
2006-08-11 0 0.480 0.480 0.490 0.480 0.480 130,000 62,400 0.4800 0.127 0.127 0.129 0.127 0.127 492,842 0.1266 0.00%
2006-08-10 0 0.480 0.480 0.490 0.480 0.480 35,000 16,800 0.4800 0.127 0.127 0.129 0.127 0.127 132,688 0.1266 -1.03%
2006-08-09 0 0.485 0.475 0.485 - - 0 0 - 0.128 0.125 0.128 - - 0 - 0.00%
2006-08-08 0 0.485 0.485 0.490 0.485 0.485 346,000 167,810 0.4850 0.128 0.128 0.129 0.128 0.128 1,311,718 0.1279 1.04%
2006-08-07 0 0.480 0.480 0.485 0.480 0.480 20,000 9,600 0.4800 0.127 0.127 0.128 0.127 0.127 75,822 0.1266 -1.03%
2006-08-04 0 0.485 0.480 0.485 - - 0 0 - 0.128 0.127 0.128 - - 0 - 0.00%
2006-08-03 0 0.485 0.480 0.490 0.485 0.485 412,000 199,820 0.4850 0.128 0.127 0.129 0.128 0.128 1,561,930 0.1279 1.04%
2006-08-02 0 0.480 0.480 0.490 0.480 0.480 2,000 960 0.4800 0.127 0.127 0.129 0.127 0.127 7,582 0.1266 0.00%
2006-08-01 0 0.480 0.480 0.490 0.480 0.480 52,000 24,960 0.4800 0.127 0.127 0.129 0.127 0.127 197,137 0.1266 0.00%
2006-07-31 0 0.480 0.480 0.490 0.475 0.480 771,000 370,040 0.4799 0.127 0.127 0.129 0.125 0.127 2,922,932 0.1266 1.05%
2006-07-28 0 0.475 0.475 0.485 0.475 0.485 1,988,000 954,435 0.4801 0.125 0.125 0.128 0.125 0.128 7,536,691 0.1266 -1.04%
2006-07-27 0 0.480 0.480 0.485 0.480 0.485 661,000 320,180 0.4844 0.127 0.127 0.128 0.127 0.128 2,505,912 0.1278 -2.04%
2006-07-26 0 0.490 0.485 0.495 0.490 0.490 100,000 49,000 0.4900 0.129 0.128 0.131 0.129 0.129 379,109 0.1293 0.00%
2006-07-25 0 0.490 0.485 0.500 0.490 0.490 130,000 63,700 0.4900 0.129 0.128 0.132 0.129 0.129 492,842 0.1293 0.00%
2006-07-24 0 0.490 0.490 0.500 0.485 0.485 4,554 2,200 0.4831 0.129 0.129 0.132 0.128 0.128 17,265 0.1274 0.00%
2006-07-21 0 0.490 0.490 0.500 0.490 0.500 70,000 34,500 0.4929 0.129 0.129 0.132 0.129 0.132 265,376 0.1300 -2.00%
2006-07-20 0 0.500 0.490 0.510 - - 0 0 - 0.132 0.129 0.135 - - 0 - 0.00%
2006-07-19 0 0.500 0.490 0.500 0.485 0.500 40,000 19,700 0.4925 0.132 0.129 0.132 0.128 0.132 151,644 0.1299 3.09%
2006-07-18 0 0.485 0.485 0.500 0.485 0.485 180,000 87,300 0.4850 0.128 0.128 0.132 0.128 0.128 682,397 0.1279 1.04%
2006-07-17 0 0.480 0.480 0.495 0.475 0.475 30,000 14,250 0.4750 0.127 0.127 0.131 0.125 0.125 113,733 0.1253 0.00%
2006-07-14 0 0.480 0.480 0.510 0.480 0.480 226,200 108,572 0.4800 0.127 0.127 0.135 0.127 0.127 857,545 0.1266 -4.00%
2006-07-13 0 0.500 0.490 0.500 0.490 0.500 1,241,000 613,840 0.4946 0.132 0.129 0.132 0.129 0.132 4,704,745 0.1305 -1.96%
2006-07-12 0 0.510 0.500 0.510 0.460 0.510 189,000 92,140 0.4875 0.135 0.132 0.135 0.121 0.135 716,516 0.1286 6.25%
2006-07-11 0 0.480 0.480 0.500 0.480 0.485 170,000 82,200 0.4835 0.127 0.127 0.132 0.127 0.128 644,486 0.1275 -4.00%
2006-07-10 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.132 0.128 0.132 0.132 0.132 189,555 0.1319 1.01%
2006-07-07 0 0.495 0.480 0.495 0.465 0.495 359,000 173,280 0.4827 0.131 0.127 0.131 0.123 0.131 1,361,002 0.1273 4.21%
2006-07-06 0 0.475 0.475 0.480 0.470 0.475 70,000 33,200 0.4743 0.125 0.125 0.127 0.124 0.125 265,376 0.1251 2.15%
2006-07-05 0 0.465 0.465 0.475 0.465 0.470 246,000 115,270 0.4686 0.123 0.123 0.125 0.123 0.124 932,609 0.1236 -1.06%
2006-07-04 0 0.470 0.455 0.470 0.470 0.470 30,000 14,100 0.4700 0.124 0.120 0.124 0.124 0.124 113,733 0.1240 2.17%
2006-07-03 0 0.460 0.460 0.475 0.460 0.460 40,000 18,400 0.4600 0.121 0.121 0.125 0.121 0.121 151,644 0.1213 -1.08%
2006-06-30 0 0.465 0.455 0.470 0.445 0.465 426,000 196,550 0.4614 0.123 0.120 0.124 0.117 0.123 1,615,005 0.1217 3.33%
2006-06-29 0 0.450 0.445 0.460 0.435 0.450 160,000 71,850 0.4491 0.119 0.117 0.121 0.115 0.119 606,575 0.1185 0.00%
2006-06-28 0 0.450 0.450 0.470 0.450 0.450 250,000 112,500 0.4500 0.119 0.119 0.124 0.119 0.119 947,773 0.1187 0.00%
2006-06-27 0 0.450 0.450 0.460 0.445 0.450 844,000 376,050 0.4456 0.119 0.119 0.121 0.117 0.119 3,199,682 0.1175 3.45%
2006-06-26 0 0.435 0.435 0.470 0.435 0.435 30,000 13,050 0.4350 0.115 0.115 0.124 0.115 0.115 113,733 0.1147 -3.33%
2006-06-23 0 0.450 0.445 0.470 0.440 0.450 150,000 67,000 0.4467 0.119 0.117 0.124 0.116 0.119 568,664 0.1178 0.00%
2006-06-22 0 0.450 0.440 0.475 - - 0 0 - 0.119 0.116 0.125 - - 0 - 0.00%
2006-06-21 0 0.450 0.440 0.470 0.450 0.450 20,000 9,000 0.4500 0.119 0.116 0.124 0.119 0.119 75,822 0.1187 1.12%
2006-06-20 0 0.445 0.435 0.450 - - 0 0 - 0.117 0.115 0.119 - - 0 - 0.00%
2006-06-19 0 0.445 0.445 0.470 0.440 0.440 10,000 4,400 0.4400 0.117 0.117 0.124 0.116 0.116 37,911 0.1161 -1.11%
2006-06-16 0 0.450 0.450 0.475 0.435 0.460 356,000 160,510 0.4509 0.119 0.119 0.125 0.115 0.121 1,349,629 0.1189 2.27%
2006-06-15 0 0.440 0.440 0.455 0.430 0.445 248,000 108,620 0.4380 0.116 0.116 0.120 0.113 0.117 940,191 0.1155 -4.35%
2006-06-14 0 0.460 0.430 0.460 0.440 0.460 118,000 52,140 0.4419 0.121 0.113 0.121 0.116 0.121 447,349 0.1166 4.55%
2006-06-13 0 0.440 0.440 0.450 0.430 0.440 167,000 73,180 0.4382 0.116 0.116 0.119 0.113 0.116 633,112 0.1156 -2.22%
2006-06-12 0 0.450 0.450 0.475 0.450 0.465 26,000 11,990 0.4612 0.119 0.119 0.125 0.119 0.123 98,568 0.1216 -3.23%
2006-06-09 0 0.465 0.460 0.480 0.465 0.480 400,000 187,750 0.4694 0.123 0.121 0.127 0.123 0.127 1,516,437 0.1238 -2.11%
2006-06-08 0 0.475 0.465 0.490 0.475 0.480 216,000 103,180 0.4777 0.125 0.123 0.129 0.125 0.127 818,876 0.1260 -4.04%
2006-06-07 0 0.495 0.475 0.500 0.480 0.495 780,000 383,400 0.4915 0.131 0.125 0.132 0.127 0.131 2,957,052 0.1297 2.06%
2006-06-06 0 0.485 0.480 0.500 0.480 0.500 376,000 183,775 0.4888 0.128 0.127 0.132 0.127 0.132 1,425,451 0.1289 -3.00%
2006-06-05 0 0.500 0.500 0.510 0.485 0.530 780,000 397,685 0.5099 0.132 0.132 0.135 0.128 0.140 2,957,052 0.1345 1.01%
2006-06-02 0 0.495 0.480 0.495 0.480 0.495 1,049,000 514,860 0.4908 0.131 0.127 0.131 0.127 0.131 3,976,856 0.1295 1.02%
2006-06-01 0 0.490 0.485 0.495 0.485 0.490 160,000 78,050 0.4878 0.129 0.128 0.131 0.128 0.129 606,575 0.1287 -2.00%
2006-05-30 0 0.500 0.490 0.510 0.490 0.500 703,000 349,220 0.4968 0.132 0.129 0.135 0.129 0.132 2,665,138 0.1310 1.01%
2006-05-29 0 0.495 0.495 0.500 0.495 0.500 1,343,000 665,285 0.4954 0.131 0.131 0.132 0.131 0.132 5,091,437 0.1307 2.06%
2006-05-26 0 0.485 0.485 0.500 0.480 0.510 559,000 278,550 0.4983 0.128 0.128 0.132 0.127 0.135 2,119,220 0.1314 -3.00%
2006-05-25 0 0.500 0.500 0.510 0.485 0.550 666,000 337,590 0.5069 0.132 0.132 0.135 0.128 0.145 2,524,867 0.1337 6.38%
2006-05-24 0 0.470 0.470 0.485 0.470 0.485 140,000 67,150 0.4796 0.124 0.124 0.128 0.124 0.128 530,753 0.1265 -2.08%
2006-05-23 0 0.480 0.470 0.485 0.465 0.480 670,000 313,250 0.4675 0.127 0.124 0.128 0.123 0.127 2,540,032 0.1233 2.13%
2006-05-22 0 0.470 0.470 0.485 0.460 0.495 765,000 363,925 0.4757 0.124 0.124 0.128 0.121 0.131 2,900,185 0.1255 -5.05%
2006-05-19 0 0.495 0.495 0.510 0.490 0.500 400,000 199,550 0.4989 0.131 0.131 0.135 0.129 0.132 1,516,437 0.1316 -1.00%
2006-05-18 0 0.500 0.485 0.500 0.480 0.500 295,000 144,250 0.4890 0.132 0.128 0.132 0.127 0.132 1,118,372 0.1290 0.00%
2006-05-17 0 0.500 0.500 0.520 0.500 0.520 417,000 211,900 0.5082 0.132 0.132 0.137 0.132 0.137 1,580,885 0.1340 1.01%
2006-05-16 0 0.495 0.495 0.510 0.495 0.520 900,000 451,450 0.5016 0.131 0.131 0.135 0.131 0.137 3,411,983 0.1323 -4.81%
2006-05-15 0 0.520 0.500 0.530 0.500 0.520 390,000 198,600 0.5092 0.137 0.132 0.140 0.132 0.137 1,478,526 0.1343 0.00%
2006-05-12 0 0.520 0.520 0.550 0.510 0.510 100,000 51,000 0.5100 0.137 0.137 0.145 0.135 0.135 379,109 0.1345 -3.70%
2006-05-11 0 0.540 0.520 0.540 0.520 0.540 441,000 235,230 0.5334 0.142 0.137 0.142 0.137 0.142 1,671,872 0.1407 0.00%
2006-05-10 0 0.540 0.520 0.540 0.510 0.540 362,000 190,070 0.5251 0.142 0.137 0.142 0.135 0.142 1,372,375 0.1385 0.00%
2006-05-09 0 0.540 0.540 0.560 0.540 0.550 561,000 303,740 0.5414 0.142 0.142 0.148 0.142 0.145 2,126,803 0.1428 0.00%
2006-05-08 0 0.540 0.540 0.560 0.540 0.570 710,000 395,100 0.5565 0.142 0.142 0.148 0.142 0.150 2,691,675 0.1468 -6.90%
2006-05-04 0 0.580 0.570 0.580 0.560 0.580 672,000 382,940 0.5699 0.153 0.150 0.153 0.148 0.153 2,547,614 0.1503 0.00%
2006-05-03 0 0.580 0.570 0.580 0.570 0.600 588,000 341,460 0.5807 0.153 0.150 0.153 0.150 0.158 2,229,162 0.1532 0.00%
2006-05-02 0 0.580 0.570 0.590 0.570 0.600 450,000 259,570 0.5768 0.153 0.150 0.156 0.150 0.158 1,705,991 0.1522 5.45%
2006-04-28 0 0.550 0.540 0.570 0.540 0.550 563,000 306,620 0.5446 0.145 0.142 0.150 0.142 0.145 2,134,385 0.1437 -3.51%
2006-04-27 0 0.570 0.560 0.590 0.550 0.580 513,000 287,740 0.5609 0.150 0.148 0.156 0.145 0.153 1,944,830 0.1480 3.64%
2006-04-26 0 0.550 0.550 0.570 0.510 0.580 744,000 406,140 0.5459 0.145 0.145 0.150 0.135 0.153 2,820,573 0.1440 5.77%
2006-04-25 0 0.520 0.520 0.550 0.500 0.590 2,334,000 1,250,980 0.5360 0.137 0.137 0.145 0.132 0.156 8,848,409 0.1414 -13.33%
2006-04-24 0 0.600 0.600 0.610 0.600 0.650 1,150,000 696,600 0.6057 0.158 0.158 0.161 0.158 0.171 4,359,756 0.1598 -7.69%
2006-04-21 0 0.650 0.650 0.670 0.640 0.670 1,846,000 1,199,920 0.6500 0.171 0.171 0.177 0.169 0.177 6,998,356 0.1715 -4.41%
2006-04-20 0 0.680 0.670 0.680 0.660 0.680 718,597 487,320 0.6782 0.179 0.177 0.179 0.174 0.179 2,724,267 0.1789 1.49%
2006-04-19 0 0.670 0.670 0.690 0.670 0.730 1,343,000 931,530 0.6936 0.177 0.177 0.182 0.177 0.193 5,091,437 0.1830 -4.29%
2006-04-18 0 0.700 0.700 0.710 0.690 0.740 3,331,000 2,385,820 0.7162 0.185 0.185 0.187 0.182 0.195 12,628,128 0.1889 1.45%
2006-04-13 0 0.690 0.690 0.700 0.680 0.700 1,353,000 935,000 0.6911 0.182 0.182 0.185 0.179 0.185 5,129,348 0.1823 -1.43%
2006-04-12 0 0.700 0.690 0.700 0.700 0.720 2,779,000 1,958,660 0.7048 0.185 0.182 0.185 0.185 0.190 10,535,445 0.1859 -1.41%
2006-04-11 0 0.710 0.700 0.720 0.700 0.750 3,622,000 2,597,600 0.7172 0.187 0.185 0.190 0.185 0.198 13,731,336 0.1892 1.43%
2006-04-10 0 0.700 0.690 0.720 0.680 0.730 1,195,000 851,600 0.7126 0.185 0.182 0.190 0.179 0.193 4,530,355 0.1880 -2.78%
2006-04-07 0 0.720 0.720 0.730 0.720 0.740 1,424,000 1,039,840 0.7302 0.190 0.190 0.193 0.190 0.195 5,398,515 0.1926 -2.70%
2006-04-06 0 0.740 0.740 0.750 0.740 0.770 3,387,000 2,545,220 0.7515 0.195 0.195 0.198 0.195 0.203 12,840,429 0.1982 -1.33%
2006-04-04 0 0.750 0.740 0.750 0.750 0.800 8,921,000 6,891,980 0.7726 0.198 0.195 0.198 0.198 0.211 33,820,333 0.2038 1.35%
2006-04-03 0 0.740 0.730 0.740 0.700 0.770 4,611,000 3,447,270 0.7476 0.195 0.193 0.195 0.185 0.203 17,480,726 0.1972 2.78%
2006-03-31 0 0.720 0.710 0.730 0.700 0.770 5,293,000 3,916,650 0.7400 0.190 0.187 0.193 0.185 0.203 20,066,250 0.1952 -6.49%
2006-03-30 0 0.770 0.770 0.780 0.710 0.790 13,655,000 10,293,160 0.7538 0.203 0.203 0.206 0.187 0.208 51,767,363 0.1988 6.94%
2006-03-29 0 0.720 0.710 0.720 0.700 0.730 2,024,000 1,454,700 0.7187 0.190 0.187 0.190 0.185 0.193 7,673,170 0.1896 1.41%
2006-03-28 0 0.710 0.700 0.710 0.700 0.740 4,153,000 2,999,820 0.7223 0.187 0.185 0.187 0.185 0.195 15,744,405 0.1905 -1.39%
2006-03-27 0 0.720 0.710 0.720 0.680 0.720 3,722,000 2,625,140 0.7053 0.190 0.187 0.190 0.179 0.190 14,110,445 0.1860 5.88%
2006-03-24 0 0.680 0.670 0.690 0.680 0.740 6,768,000 4,827,440 0.7133 0.179 0.177 0.182 0.179 0.195 25,658,111 0.1881 1.49%
2006-03-23 0 0.670 0.660 0.680 0.650 0.690 2,377,700 1,597,531 0.6719 0.177 0.174 0.179 0.171 0.182 9,014,080 0.1772 4.69%
2006-03-22 0 0.640 0.640 0.650 0.630 0.700 4,372,000 2,940,990 0.6727 0.169 0.169 0.171 0.166 0.185 16,574,655 0.1774 -5.88%
2006-03-21 0 0.680 0.680 0.690 0.670 0.730 7,373,000 5,151,580 0.6987 0.179 0.179 0.182 0.177 0.193 27,951,722 0.1843 -2.86%
2006-03-20 0 0.700 0.700 0.710 0.690 0.770 23,359,000 16,984,730 0.7271 0.185 0.185 0.187 0.182 0.203 88,556,120 0.1918 7.69%
2006-03-17 0 0.650 0.650 0.660 0.560 0.660 8,950,285 5,519,377 0.6167 0.171 0.171 0.174 0.148 0.174 33,931,355 0.1627 16.07%
2006-03-16 0 0.560 0.550 0.570 0.550 0.560 513,000 287,170 0.5598 0.148 0.145 0.150 0.145 0.148 1,944,830 0.1477 0.00%
2006-03-15 0 0.560 0.550 0.560 0.550 0.570 1,437,000 804,370 0.5598 0.148 0.145 0.148 0.145 0.150 5,447,799 0.1477 1.82%
2006-03-14 0 0.550 0.550 0.570 0.520 0.560 1,736,000 927,920 0.5345 0.145 0.145 0.150 0.137 0.148 6,581,336 0.1410 0.00%
2006-03-13 0 0.550 0.550 0.570 0.550 0.590 3,261,000 1,854,380 0.5687 0.145 0.145 0.150 0.145 0.156 12,362,751 0.1500 -5.17%
2006-03-10 0 0.580 0.570 0.580 0.540 0.650 19,036,000 11,750,900 0.6173 0.153 0.150 0.153 0.142 0.171 72,167,229 0.1628 3.57%
2006-03-09 0 0.560 0.560 0.570 0.480 0.580 7,835,000 4,246,640 0.5420 0.148 0.148 0.150 0.127 0.153 29,703,207 0.1430 19.15%
2006-03-08 0 0.470 0.470 0.480 0.465 0.480 737,000 346,005 0.4695 0.124 0.124 0.127 0.123 0.127 2,794,035 0.1238 -5.05%
2006-03-07 0 0.495 0.475 0.495 0.465 0.495 587,000 280,900 0.4785 0.131 0.125 0.131 0.123 0.131 2,225,371 0.1262 3.13%
2006-03-06 0 0.480 0.480 0.490 0.480 0.490 1,070,000 518,700 0.4848 0.127 0.127 0.129 0.127 0.129 4,056,469 0.1279 -4.00%
2006-03-03 0 0.500 0.495 0.510 0.465 0.500 1,899,000 912,790 0.4807 0.132 0.131 0.135 0.123 0.132 7,199,284 0.1268 7.53%
2006-03-02 0 0.465 0.465 0.480 0.465 0.480 580,000 272,670 0.4701 0.123 0.123 0.127 0.123 0.127 2,198,833 0.1240 -3.12%
2006-03-01 0 0.480 0.460 0.480 0.450 0.485 790,000 366,645 0.4641 0.127 0.121 0.127 0.119 0.128 2,994,963 0.1224 4.35%
2006-02-28 0 0.460 0.450 0.460 0.450 0.460 361,000 163,950 0.4542 0.121 0.119 0.121 0.119 0.121 1,368,584 0.1198 -2.13%
2006-02-27 0 0.470 0.455 0.470 0.450 0.470 320,000 146,030 0.4563 0.124 0.120 0.124 0.119 0.124 1,213,149 0.1204 3.30%
2006-02-24 0 0.455 0.455 0.470 0.455 0.455 3,916 1,768 0.4515 0.120 0.120 0.124 0.120 0.120 14,846 0.1191 -1.09%
2006-02-23 0 0.460 0.460 0.470 0.455 0.460 430,000 197,300 0.4588 0.121 0.121 0.124 0.120 0.121 1,630,170 0.1210 -2.13%
2006-02-22 0 0.470 0.470 0.480 0.460 0.475 606,000 283,590 0.4680 0.124 0.124 0.127 0.121 0.125 2,297,402 0.1234 -2.08%
2006-02-21 0 0.480 0.480 0.485 0.460 0.485 680,000 320,805 0.4718 0.127 0.127 0.128 0.121 0.128 2,577,943 0.1244 1.05%
2006-02-20 0 0.475 0.465 0.475 0.445 0.480 1,087,000 513,485 0.4724 0.125 0.123 0.125 0.117 0.127 4,120,917 0.1246 1.06%
2006-02-17 0 0.470 0.455 0.470 0.455 0.475 737,000 339,430 0.4606 0.124 0.120 0.124 0.120 0.125 2,794,035 0.1215 -1.05%
2006-02-16 0 0.475 0.475 0.485 0.475 0.520 1,504,000 741,660 0.4931 0.125 0.125 0.128 0.125 0.137 5,701,803 0.1301 -4.04%
2006-02-15 0 0.495 0.490 0.495 0.415 0.620 8,584,000 4,285,290 0.4992 0.131 0.129 0.131 0.109 0.164 32,542,735 0.1317 23.75%
2006-02-14 0 0.400 0.400 0.410 0.400 0.405 300,000 121,000 0.4033 0.106 0.106 0.108 0.106 0.107 1,137,328 0.1064 -1.23%
2006-02-13 0 0.405 0.400 0.415 0.405 0.405 160,000 64,800 0.4050 0.107 0.106 0.109 0.107 0.107 606,575 0.1068 -2.41%
2006-02-10 0 0.415 0.405 0.415 0.405 0.415 220,000 89,180 0.4054 0.109 0.107 0.109 0.107 0.109 834,040 0.1069 2.47%
2006-02-09 0 0.405 0.400 0.420 0.405 0.420 270,000 111,400 0.4126 0.107 0.106 0.111 0.107 0.111 1,023,595 0.1088 -1.22%
2006-02-08 0 0.410 0.400 0.410 0.400 0.410 408,000 164,780 0.4039 0.108 0.106 0.108 0.106 0.108 1,546,766 0.1065 3.80%
2006-02-07 0 0.395 0.395 0.405 0.395 0.395 550,000 217,250 0.3950 0.104 0.104 0.107 0.104 0.104 2,085,101 0.1042 -1.25%
2006-02-06 0 0.400 0.400 0.410 0.400 0.400 192,000 76,800 0.4000 0.106 0.106 0.108 0.106 0.106 727,890 0.1055 0.00%
2006-02-03 0 0.400 0.395 0.410 0.400 0.405 252,000 101,410 0.4024 0.106 0.104 0.108 0.106 0.107 955,355 0.1061 -1.23%
2006-02-02 0 0.405 0.400 0.410 0.405 0.410 107,000 43,585 0.4073 0.107 0.106 0.108 0.107 0.108 405,647 0.1074 0.00%
2006-02-01 0 0.405 0.400 0.410 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2006-01-27 0 0.405 0.400 0.420 0.400 0.410 317,800 128,554 0.4045 0.107 0.106 0.111 0.106 0.108 1,204,809 0.1067 1.25%
2006-01-26 0 0.400 0.400 0.405 0.395 0.400 200,000 79,700 0.3985 0.106 0.106 0.107 0.104 0.106 758,218 0.1051 -2.44%
2006-01-25 0 0.410 0.400 0.410 0.395 0.410 250,000 101,000 0.4040 0.108 0.106 0.108 0.104 0.108 947,773 0.1066 2.50%
2006-01-24 0 0.400 0.400 0.410 0.400 0.400 150,000 60,000 0.4000 0.106 0.106 0.108 0.106 0.106 568,664 0.1055 2.56%
2006-01-23 0 0.390 0.390 0.400 0.390 0.390 110,000 42,900 0.3900 0.103 0.103 0.106 0.103 0.103 417,020 0.1029 -3.70%
2006-01-20 0 0.405 0.395 0.405 0.400 0.410 141,000 56,950 0.4039 0.107 0.104 0.107 0.106 0.108 534,544 0.1065 1.25%
2006-01-19 0 0.400 0.400 0.410 0.395 0.410 204,000 82,330 0.4036 0.106 0.106 0.108 0.104 0.108 773,383 0.1065 2.56%
2006-01-18 0 0.390 0.390 0.400 0.390 0.390 140,000 54,600 0.3900 0.103 0.103 0.106 0.103 0.103 530,753 0.1029 -1.27%
2006-01-17 0 0.395 0.395 0.400 0.395 0.400 1,678,000 664,310 0.3959 0.104 0.104 0.106 0.104 0.106 6,361,453 0.1044 0.00%
2006-01-16 0 0.395 0.395 0.420 0.395 0.395 783,000 309,285 0.3950 0.104 0.104 0.111 0.104 0.104 2,968,425 0.1042 0.00%
2006-01-13 0 0.395 0.395 0.405 0.395 0.395 942,000 372,090 0.3950 0.104 0.104 0.107 0.104 0.104 3,571,209 0.1042 0.00%
2006-01-12 0 0.395 0.395 0.400 0.395 0.395 51,000 20,145 0.3950 0.104 0.104 0.106 0.104 0.104 193,346 0.1042 0.00%
2006-01-11 0 0.395 0.395 0.415 0.395 0.400 238,000 95,010 0.3992 0.104 0.104 0.109 0.104 0.106 902,280 0.1053 -1.25%
2006-01-10 0 0.400 0.400 0.410 0.400 0.400 116,000 46,400 0.4000 0.106 0.106 0.108 0.106 0.106 439,767 0.1055 1.27%
2006-01-09 0 0.395 0.395 0.410 0.395 0.395 77,000 30,415 0.3950 0.104 0.104 0.108 0.104 0.104 291,914 0.1042 -1.25%
2006-01-06 0 0.400 0.400 0.410 0.400 0.400 80,000 32,000 0.4000 0.106 0.106 0.108 0.106 0.106 303,287 0.1055 0.00%
2006-01-05 0 0.400 0.395 0.400 0.395 0.400 294,370 117,529 0.3993 0.106 0.104 0.106 0.104 0.106 1,115,984 0.1053 -2.44%
2006-01-04 0 0.410 0.410 0.415 0.390 0.415 226,000 89,905 0.3978 0.108 0.108 0.109 0.103 0.109 856,787 0.1049 7.89%
2006-01-03 0 0.380 0.380 0.400 0.380 0.390 206,000 79,290 0.3849 0.100 0.100 0.106 0.100 0.103 780,965 0.1015 -1.30%
2005-12-30 0 0.385 0.385 0.410 0.385 0.385 100,000 38,500 0.3850 0.102 0.102 0.108 0.102 0.102 379,109 0.1016 -4.94%
2005-12-29 0 0.405 0.405 0.410 - - 0 0 - 0.107 0.107 0.108 - - 0 - 2.53%
2005-12-28 0 0.395 0.415 0.420 0.395 0.395 346,000 136,670 0.3950 0.104 0.109 0.111 0.104 0.104 1,311,718 0.1042 -1.25%
2005-12-23 0 0.400 0.410 0.415 - - 0 0 - 0.106 0.108 0.109 - - 0 - 1.27%
2005-12-22 0 0.395 0.395 0.410 0.395 0.395 1,420,000 560,900 0.3950 0.104 0.104 0.108 0.104 0.104 5,383,351 0.1042 -1.25%
2005-12-21 0 0.400 0.400 0.405 0.395 0.400 1,639,000 648,305 0.3955 0.106 0.106 0.107 0.104 0.106 6,213,600 0.1043 -1.23%
2005-12-20 0 0.405 0.395 0.410 - - 0 0 - 0.107 0.104 0.108 - - 0 - 0.00%
2005-12-19 0 0.405 0.405 0.410 0.385 0.415 925,000 367,000 0.3968 0.107 0.107 0.108 0.102 0.109 3,506,760 0.1047 1.25%
2005-12-16 0 0.400 0.400 0.420 0.395 0.400 172,000 68,730 0.3996 0.106 0.106 0.111 0.104 0.106 652,068 0.1054 0.00%
2005-12-15 0 0.400 0.400 0.420 - - 0 0 - 0.106 0.106 0.111 - - 0 - 0.00%
2005-12-14 0 0.400 0.400 0.430 0.400 0.400 49,000 19,600 0.4000 0.106 0.106 0.113 0.106 0.106 185,764 0.1055 0.00%
2005-12-13 0 0.400 0.400 0.430 0.400 0.400 29,000 11,600 0.4000 0.106 0.106 0.113 0.106 0.106 109,942 0.1055 -1.23%
2005-12-12 0 0.405 0.405 0.420 0.405 0.450 272,000 116,050 0.4267 0.107 0.107 0.111 0.107 0.119 1,031,177 0.1125 -3.57%
2005-12-09 0 0.420 0.400 0.420 0.415 0.430 287,000 120,525 0.4199 0.111 0.106 0.111 0.109 0.113 1,088,043 0.1108 3.70%
2005-12-08 0 0.405 0.400 0.410 0.405 0.405 120,000 48,600 0.4050 0.107 0.106 0.108 0.107 0.107 454,931 0.1068 0.00%
2005-12-07 0 0.405 0.405 0.420 0.405 0.405 70,000 28,350 0.4050 0.107 0.107 0.111 0.107 0.107 265,376 0.1068 -1.22%
2005-12-06 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.108 0.108 0.113 0.108 0.108 189,555 0.1081 -2.38%
2005-12-05 0 0.420 0.410 0.420 0.410 0.435 612,000 260,140 0.4251 0.111 0.108 0.111 0.108 0.115 2,320,148 0.1121 1.20%
2005-12-02 0 0.415 0.400 0.415 0.400 0.415 350,000 143,250 0.4093 0.109 0.106 0.109 0.106 0.109 1,326,882 0.1080 5.06%
2005-12-01 0 0.395 0.395 0.410 0.395 0.395 50,000 19,750 0.3950 0.104 0.104 0.108 0.104 0.104 189,555 0.1042 2.60%
2005-11-30 0 0.385 0.375 0.410 - - 0 0 - 0.102 0.099 0.108 - - 0 - 0.00%
2005-11-29 0 0.385 0.385 0.400 0.370 0.370 34,000 12,580 0.3700 0.102 0.102 0.106 0.098 0.098 128,897 0.0976 -1.28%
2005-11-28 0 0.390 0.375 0.410 - - 0 0 - 0.103 0.099 0.108 - - 0 - 0.00%
2005-11-25 0 0.390 0.390 0.405 0.390 0.390 75,000 29,250 0.3900 0.103 0.103 0.107 0.103 0.103 284,332 0.1029 0.00%
2005-11-24 0 0.390 0.375 0.410 - - 0 0 - 0.103 0.099 0.108 - - 0 - 0.00%
2005-11-23 0 0.390 0.380 0.400 0.380 0.390 168,000 65,025 0.3871 0.103 0.100 0.106 0.100 0.103 636,903 0.1021 1.30%
2005-11-22 0 0.385 0.380 0.390 0.375 0.385 90,000 34,300 0.3811 0.102 0.100 0.103 0.099 0.102 341,198 0.1005 0.00%
2005-11-21 0 0.385 0.375 0.385 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2005-11-18 0 0.385 0.385 0.390 0.365 0.390 235,000 88,925 0.3784 0.102 0.102 0.103 0.096 0.103 890,907 0.0998 2.67%
2005-11-17 0 0.375 0.370 0.390 - - 0 0 - 0.099 0.098 0.103 - - 0 - 0.00%
2005-11-16 0 0.375 0.375 0.390 - - 0 0 - 0.099 0.099 0.103 - - 0 - 1.35%
2005-11-15 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.098 0.098 0.103 0.098 0.098 379,109 0.0976 -1.33%
2005-11-14 0 0.375 0.375 0.390 0.360 0.360 20,000 7,200 0.3600 0.099 0.099 0.103 0.095 0.095 75,822 0.0950 0.00%
2005-11-11 0 0.375 0.365 0.400 0.370 0.390 710,000 268,500 0.3782 0.099 0.096 0.106 0.098 0.103 2,691,675 0.0998 1.35%
2005-11-10 0 0.370 0.370 0.400 0.370 0.370 1,800 646 0.3589 0.098 0.098 0.106 0.098 0.098 6,824 0.0947 -5.13%
2005-11-09 0 0.390 0.375 0.400 0.390 0.395 108,000 42,570 0.3942 0.103 0.099 0.106 0.103 0.104 409,438 0.1040 0.00%
2005-11-08 0 0.390 0.375 0.390 - - 0 0 - 0.103 0.099 0.103 - - 0 - -1.27%
2005-11-07 0 0.395 0.375 0.395 0.365 0.400 680,000 255,880 0.3763 0.104 0.099 0.104 0.096 0.106 2,577,943 0.0993 -2.47%
2005-11-04 0 0.405 0.385 0.405 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2005-11-03 0 0.405 0.385 0.405 0.400 0.405 751,000 300,500 0.4001 0.107 0.102 0.107 0.106 0.107 2,847,110 0.1055 9.46%
2005-11-02 0 0.370 0.370 0.410 - - 0 0 - 0.098 0.098 0.108 - - 0 - 0.00%
2005-11-01 0 0.370 0.370 0.415 0.370 0.370 10,000 3,700 0.3700 0.098 0.098 0.109 0.098 0.098 37,911 0.0976 -7.50%
2005-10-31 0 0.400 0.370 0.400 - - 0 0 - 0.106 0.098 0.106 - - 0 - -2.44%
2005-10-28 0 0.410 0.370 0.410 0.360 0.410 1,422,000 548,865 0.3860 0.108 0.098 0.108 0.095 0.108 5,390,933 0.1018 2.50%
2005-10-27 0 0.400 0.375 0.420 - - 0 0 - 0.106 0.099 0.111 - - 0 - 0.00%
2005-10-26 0 0.400 0.380 0.415 0.400 0.400 150,000 60,000 0.4000 0.106 0.100 0.109 0.106 0.106 568,664 0.1055 0.00%
2005-10-25 0 0.400 0.395 0.405 0.380 0.400 201,000 80,300 0.3995 0.106 0.104 0.107 0.100 0.106 762,010 0.1054 2.56%
2005-10-24 0 0.390 0.385 0.420 0.390 0.400 400,000 156,100 0.3903 0.103 0.102 0.111 0.103 0.106 1,516,437 0.1029 -2.50%
2005-10-21 0 0.400 0.400 0.415 0.395 0.400 1,352,000 534,590 0.3954 0.106 0.106 0.109 0.104 0.106 5,125,557 0.1043 1.27%
2005-10-20 0 0.395 0.395 0.420 0.395 0.415 137,000 54,785 0.3999 0.104 0.104 0.111 0.104 0.109 519,380 0.1055 -1.25%
2005-10-19 0 0.400 0.400 0.415 0.395 0.400 650,000 257,000 0.3954 0.106 0.106 0.109 0.104 0.106 2,464,210 0.1043 0.00%
2005-10-18 0 0.400 0.400 0.415 0.400 0.400 65,000 26,000 0.4000 0.106 0.106 0.109 0.106 0.106 246,421 0.1055 1.27%
2005-10-17 0 0.395 0.395 0.410 0.395 0.395 12,000 4,740 0.3950 0.104 0.104 0.108 0.104 0.104 45,493 0.1042 -2.47%
2005-10-14 0 0.405 0.400 0.410 0.405 0.410 150,000 61,000 0.4067 0.107 0.106 0.108 0.107 0.108 568,664 0.1073 -3.57%
2005-10-13 0 0.420 0.405 0.420 0.410 0.430 150,000 63,000 0.4200 0.111 0.107 0.111 0.108 0.113 568,664 0.1108 3.70%
2005-10-12 0 0.405 0.405 0.410 0.400 0.410 110,000 44,300 0.4027 0.107 0.107 0.108 0.106 0.108 417,020 0.1062 0.00%
2005-10-10 0 0.405 0.405 0.420 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.00%
2005-10-07 0 0.405 0.405 0.410 0.405 0.410 620,000 252,500 0.4073 0.107 0.107 0.108 0.107 0.108 2,350,477 0.1074 -2.41%
2005-10-06 0 0.415 0.415 0.425 0.410 0.420 272,000 111,990 0.4117 0.109 0.109 0.112 0.108 0.111 1,031,177 0.1086 0.00%
2005-10-05 0 0.415 0.410 0.415 0.415 0.430 261,000 108,630 0.4162 0.109 0.108 0.109 0.109 0.113 989,475 0.1098 -3.49%
2005-10-04 0 0.430 0.420 0.430 0.430 0.430 50,000 21,500 0.4300 0.113 0.111 0.113 0.113 0.113 189,555 0.1134 1.18%
2005-10-03 0 0.425 0.425 0.440 0.425 0.435 260,000 110,580 0.4253 0.112 0.112 0.116 0.112 0.115 985,684 0.1122 -3.41%
2005-09-30 0 0.440 0.435 0.440 - - 0 0 - 0.116 0.115 0.116 - - 0 - 0.00%
2005-09-29 0 0.440 0.430 0.440 0.430 0.440 282,000 123,060 0.4364 0.116 0.113 0.116 0.113 0.116 1,069,088 0.1151 1.15%
2005-09-28 0 0.435 0.420 0.435 0.405 0.435 1,198,000 507,035 0.4232 0.115 0.111 0.115 0.107 0.115 4,541,728 0.1116 6.10%
2005-09-27 0 0.410 0.410 0.425 0.410 0.410 140,000 57,400 0.4100 0.108 0.108 0.112 0.108 0.108 530,753 0.1081 0.00%
2005-09-26 0 0.410 0.410 0.420 0.400 0.440 1,129,000 466,050 0.4128 0.108 0.108 0.111 0.106 0.116 4,280,143 0.1089 -6.82%
2005-09-23 0 0.440 0.440 0.460 0.440 0.450 225,000 100,200 0.4453 0.116 0.116 0.121 0.116 0.119 852,996 0.1175 -2.22%
2005-09-22 0 0.450 0.450 0.460 0.440 0.450 197,000 87,230 0.4428 0.119 0.119 0.121 0.116 0.119 746,845 0.1168 0.00%
2005-09-21 0 0.450 0.445 0.480 0.450 0.450 140,000 63,000 0.4500 0.119 0.117 0.127 0.119 0.119 530,753 0.1187 -9.09%
2005-09-20 0 0.495 0.480 0.495 0.410 0.510 3,871,000 1,873,105 0.4839 0.131 0.127 0.131 0.108 0.135 14,675,318 0.1276 20.73%
2005-09-16 0 0.410 0.410 0.420 0.400 0.420 1,020,000 415,770 0.4076 0.108 0.108 0.111 0.106 0.111 3,866,914 0.1075 3.80%
2005-09-15 0 0.395 0.395 0.410 0.395 0.395 150,000 59,250 0.3950 0.104 0.104 0.108 0.104 0.104 568,664 0.1042 -1.25%
2005-09-14 0 0.400 0.390 0.405 0.390 0.400 155,749 61,285 0.3935 0.106 0.103 0.107 0.103 0.106 590,459 0.1038 2.56%
2005-09-13 0 0.390 0.380 0.410 0.390 0.395 416,000 163,240 0.3924 0.103 0.100 0.108 0.103 0.104 1,577,094 0.1035 -1.27%
2005-09-12 0 0.395 0.390 0.410 0.395 0.395 100,000 39,500 0.3950 0.104 0.103 0.108 0.104 0.104 379,109 0.1042 -1.25%
2005-09-09 0 0.400 0.390 0.410 0.400 0.410 20,000 8,100 0.4050 0.106 0.103 0.108 0.106 0.108 75,822 0.1068 -2.44%
2005-09-08 0 0.410 0.400 0.410 0.420 0.420 20,000 8,400 0.4200 0.108 0.106 0.108 0.111 0.111 75,822 0.1108 2.50%
2005-09-07 0 0.400 0.395 0.415 0.395 0.420 200,000 82,200 0.4110 0.106 0.104 0.109 0.104 0.111 758,218 0.1084 -3.61%
2005-09-06 0 0.415 0.390 0.415 0.400 0.415 79,000 32,155 0.4070 0.109 0.103 0.109 0.106 0.109 299,496 0.1074 2.47%
2005-09-05 0 0.405 0.390 0.405 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
2005-09-02 0 0.405 0.395 0.405 0.385 0.405 462,000 181,660 0.3932 0.107 0.104 0.107 0.102 0.107 1,751,485 0.1037 1.25%
2005-09-01 0 0.400 0.385 0.405 0.385 0.400 129,000 51,435 0.3987 0.106 0.102 0.107 0.102 0.106 489,051 0.1052 3.90%
2005-08-31 0 0.385 0.385 0.400 - - 0 0 - 0.102 0.102 0.106 - - 0 - 0.00%
2005-08-30 0 0.385 0.385 0.400 0.380 0.380 66,000 25,080 0.3800 0.102 0.102 0.106 0.100 0.100 250,212 0.1002 -1.28%
2005-08-29 0 0.390 0.385 0.400 0.380 0.390 171,395 66,422 0.3875 0.103 0.102 0.106 0.100 0.103 649,774 0.1022 1.30%
2005-08-26 0 0.385 0.385 0.400 0.380 0.395 312,000 120,665 0.3867 0.102 0.102 0.106 0.100 0.104 1,182,821 0.1020 -1.28%
2005-08-25 0 0.390 0.390 0.400 0.390 0.390 300,000 117,000 0.3900 0.103 0.103 0.106 0.103 0.103 1,137,328 0.1029 -1.27%
2005-08-24 0 0.395 0.375 0.400 0.390 0.395 511,000 200,165 0.3917 0.104 0.099 0.106 0.103 0.104 1,937,248 0.1033 1.28%
2005-08-23 0 0.390 0.375 0.390 0.390 0.390 120,000 46,800 0.3900 0.103 0.099 0.103 0.103 0.103 454,931 0.1029 2.63%
2005-08-22 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 0.100 0.099 0.103 0.100 0.100 379,109 0.1002 -2.56%
2005-08-19 0 0.390 0.375 0.400 - - 0 0 - 0.103 0.099 0.106 - - 0 - 0.00%
2005-08-18 0 0.390 0.375 0.400 - - 0 0 - 0.103 0.099 0.106 - - 0 - 0.00%
2005-08-17 0 0.390 0.380 0.405 0.380 0.390 22,000 8,530 0.3877 0.103 0.100 0.107 0.100 0.103 83,404 0.1023 4.00%
2005-08-16 0 0.375 0.375 0.390 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2005-08-15 0 0.375 0.375 0.390 0.375 0.375 50,000 18,750 0.3750 0.099 0.099 0.103 0.099 0.099 189,555 0.0989 -1.32%
2005-08-12 0 0.380 0.375 0.380 0.375 0.380 582,000 219,290 0.3768 0.100 0.099 0.100 0.099 0.100 2,206,416 0.0994 0.00%
2005-08-11 0 0.380 0.380 0.390 0.380 0.380 235,000 89,300 0.3800 0.100 0.100 0.103 0.100 0.100 890,907 0.1002 -5.00%
2005-08-10 0 0.400 0.390 0.400 0.390 0.405 95,000 38,235 0.4025 0.106 0.103 0.106 0.103 0.107 360,154 0.1062 2.56%
2005-08-09 0 0.390 0.375 0.390 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2005-08-08 0 0.390 0.375 0.390 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2005-08-05 0 0.390 0.390 0.405 0.375 0.380 324,000 121,510 0.3750 0.103 0.103 0.107 0.099 0.100 1,228,314 0.0989 5.41%
2005-08-04 0 0.370 0.370 0.380 0.360 0.365 40,000 14,500 0.3625 0.098 0.098 0.100 0.095 0.096 151,644 0.0956 1.37%
2005-08-03 0 0.365 0.365 0.380 0.365 0.365 10,000 3,650 0.3650 0.096 0.096 0.100 0.096 0.096 37,911 0.0963 -1.35%
2005-08-02 0 0.370 0.360 0.385 0.370 0.370 1,000,000 370,000 0.3700 0.098 0.095 0.102 0.098 0.098 3,791,092 0.0976 0.00%
2005-08-01 0 0.370 0.350 0.385 0.370 0.370 150,000 55,500 0.3700 0.098 0.092 0.102 0.098 0.098 568,664 0.0976 -1.33%
2005-07-29 0 0.375 0.370 0.390 - - 0 0 - 0.099 0.098 0.103 - - 0 - 0.00%
2005-07-28 0 0.375 0.375 0.390 0.375 0.380 800,000 301,500 0.3769 0.099 0.099 0.103 0.099 0.100 3,032,874 0.0994 -1.32%
2005-07-27 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 0.100 0.100 0.103 0.100 0.100 189,555 0.1002 -1.30%
2005-07-26 0 0.385 0.385 0.390 0.380 0.405 1,652,000 634,070 0.3838 0.102 0.102 0.103 0.100 0.107 6,262,884 0.1012 -1.28%
2005-07-25 0 0.390 0.390 0.410 0.380 0.400 121,000 46,610 0.3852 0.103 0.103 0.108 0.100 0.106 458,722 0.1016 -1.27%
2005-07-22 0 0.395 0.380 0.395 0.380 0.395 400,000 154,945 0.3874 0.104 0.100 0.104 0.100 0.104 1,516,437 0.1022 2.60%
2005-07-21 0 0.385 0.380 0.400 0.385 0.385 100,000 38,500 0.3850 0.102 0.100 0.106 0.102 0.102 379,109 0.1016 2.67%
2005-07-20 0 0.375 0.375 0.410 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2005-07-19 0 0.375 0.370 0.400 0.375 0.375 100,000 37,500 0.3750 0.099 0.098 0.106 0.099 0.099 379,109 0.0989 1.35%
2005-07-18 0 0.370 0.370 0.400 0.360 0.380 101,100 38,394 0.3798 0.098 0.098 0.106 0.095 0.100 383,279 0.1002 -7.50%
2005-07-15 0 0.400 0.375 0.410 0.375 0.400 143,000 54,575 0.3816 0.106 0.099 0.108 0.099 0.106 542,126 0.1007 3.90%
2005-07-14 0 0.385 0.385 0.400 0.385 0.385 96,000 36,960 0.3850 0.102 0.102 0.106 0.102 0.102 363,945 0.1016 0.00%
2005-07-13 0 0.385 0.385 0.400 0.380 0.385 90,000 34,400 0.3822 0.102 0.102 0.106 0.100 0.102 341,198 0.1008 0.00%
2005-07-12 0 0.385 0.385 0.400 - - 0 0 - 0.102 0.102 0.106 - - 0 - 1.32%
2005-07-11 0 0.380 0.380 0.400 0.380 0.380 54,000 20,520 0.3800 0.100 0.100 0.106 0.100 0.100 204,719 0.1002 -1.30%
2005-07-08 0 0.385 0.365 0.410 - - 0 0 - 0.102 0.096 0.108 - - 0 - 0.00%
2005-07-07 0 0.385 0.375 0.395 - - 0 0 - 0.102 0.099 0.104 - - 0 - 0.00%
2005-07-06 0 0.385 0.380 0.390 0.380 0.385 84,000 32,240 0.3838 0.102 0.100 0.103 0.100 0.102 318,452 0.1012 1.32%
2005-07-05 0 0.380 0.380 0.390 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2005-07-04 0 0.380 0.380 0.390 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2005-06-30 0 0.380 0.380 0.390 0.380 0.385 230,000 88,335 0.3841 0.100 0.100 0.103 0.100 0.102 871,951 0.1013 -1.30%
2005-06-29 0 0.385 0.385 0.395 0.385 0.395 99,000 38,175 0.3856 0.102 0.102 0.104 0.102 0.104 375,318 0.1017 0.00%
2005-06-28 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.102 0.102 0.106 0.102 0.102 75,822 0.1016 0.00%
2005-06-27 0 0.385 0.385 0.400 0.385 0.385 73,000 28,105 0.3850 0.102 0.102 0.106 0.102 0.102 276,750 0.1016 0.00%
2005-06-24 0 0.385 0.385 0.400 - - 0 0 - 0.102 0.102 0.106 - - 0 - 0.00%
2005-06-23 0 0.385 0.385 0.400 0.380 0.385 186,000 70,930 0.3813 0.102 0.102 0.106 0.100 0.102 705,143 0.1006 -3.75%
2005-06-22 0 0.400 0.385 0.410 0.385 0.400 140,000 54,200 0.3871 0.106 0.102 0.108 0.102 0.106 530,753 0.1021 0.00%
2005-06-21 0 0.400 0.400 0.410 0.400 0.400 90,000 36,000 0.4000 0.106 0.106 0.108 0.106 0.106 341,198 0.1055 0.00%
2005-06-20 0 0.400 0.370 0.405 - - 0 0 - 0.106 0.098 0.107 - - 0 - 0.00%
2005-06-17 0 0.400 0.370 0.420 0.370 0.400 205,000 81,350 0.3968 0.106 0.098 0.111 0.098 0.106 777,174 0.1047 8.11%
2005-06-16 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 0.098 0.098 0.103 0.098 0.098 189,555 0.0976 0.00%
2005-06-15 0 0.370 0.370 0.395 0.360 0.360 10,000 3,600 0.3600 0.098 0.098 0.104 0.095 0.095 37,911 0.0950 -7.50%
2005-06-14 0 0.400 0.375 0.400 0.375 0.400 35,194 13,393 0.3805 0.106 0.099 0.106 0.099 0.106 133,424 0.1004 5.26%
2005-06-13 0 0.380 0.365 0.400 0.380 0.380 49,000 18,620 0.3800 0.100 0.096 0.106 0.100 0.100 185,764 0.1002 -1.30%
2005-06-10 0 0.385 0.385 0.390 0.385 0.385 200,000 77,000 0.3850 0.102 0.102 0.103 0.102 0.102 758,218 0.1016 1.32%
2005-06-09 0 0.380 0.370 0.390 - - 0 0 - 0.100 0.098 0.103 - - 0 - 0.00%
2005-06-08 0 0.380 0.375 0.410 0.365 0.380 140,000 53,050 0.3789 0.100 0.099 0.108 0.096 0.100 530,753 0.1000 0.00%
2005-06-07 0 0.380 0.380 0.390 0.380 0.380 80,000 30,400 0.3800 0.100 0.100 0.103 0.100 0.100 303,287 0.1002 -7.32%
2005-06-06 0 0.410 0.380 0.415 - - 0 0 - 0.108 0.100 0.109 - - 0 - 0.00%
2005-06-03 0 0.410 0.370 0.415 - - 0 0 - 0.108 0.098 0.109 - - 0 - 0.00%
2005-06-02 0 0.410 0.375 0.410 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2005-06-01 0 0.410 0.390 0.410 0.415 0.415 100,000 41,500 0.4150 0.108 0.103 0.108 0.109 0.109 379,109 0.1095 0.00%
2005-05-31 0 0.410 0.395 0.420 0.400 0.430 1,969,000 826,380 0.4197 0.108 0.104 0.111 0.106 0.113 7,464,660 0.1107 2.50%
2005-05-30 0 0.400 0.380 0.400 0.380 0.400 245,000 95,245 0.3888 0.106 0.100 0.106 0.100 0.106 928,818 0.1025 9.59%
2005-05-27 0 0.365 0.365 0.390 0.390 0.390 2,000 780 0.3900 0.096 0.096 0.103 0.103 0.103 7,582 0.1029 0.00%
2005-05-26 0 0.365 0.365 0.380 0.340 0.390 322,000 119,750 0.3719 0.096 0.096 0.100 0.090 0.103 1,220,732 0.0981 -3.95%
2005-05-25 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 0.100 0.095 0.100 0.100 0.100 379,109 0.1002 0.00%
2005-05-24 0 0.380 0.380 0.410 0.380 0.380 53,000 20,140 0.3800 0.100 0.100 0.108 0.100 0.100 200,928 0.1002 -2.56%
2005-05-23 0 0.390 0.380 0.410 - - 0 0 - 0.103 0.100 0.108 - - 0 - 0.00%
2005-05-20 0 0.390 0.385 0.405 0.385 0.400 245,000 95,410 0.3894 0.103 0.102 0.107 0.102 0.106 928,818 0.1027 2.63%
2005-05-19 0 0.380 0.380 0.385 0.380 0.380 142,200 54,032 0.3800 0.100 0.100 0.102 0.100 0.100 539,093 0.1002 0.00%
2005-05-18 0 0.380 0.380 0.395 0.380 0.380 18,000 6,840 0.3800 0.100 0.100 0.104 0.100 0.100 68,240 0.1002 1.33%
2005-05-17 0 0.375 0.375 0.395 0.375 0.380 180,000 68,300 0.3794 0.099 0.099 0.104 0.099 0.100 682,397 0.1001 -5.06%
2005-05-13 0 0.395 0.385 0.410 0.380 0.395 330,000 127,850 0.3874 0.104 0.102 0.108 0.100 0.104 1,251,060 0.1022 -4.82%
2005-05-12 0 0.415 0.415 0.435 0.415 0.415 68,000 28,220 0.4150 0.109 0.109 0.115 0.109 0.109 257,794 0.1095 -3.49%
2005-05-11 0 0.430 0.415 0.430 0.440 0.440 50,000 22,000 0.4400 0.113 0.109 0.113 0.116 0.116 189,555 0.1161 2.38%
2005-05-10 0 0.420 0.420 0.440 0.410 0.475 2,309,000 1,045,340 0.4527 0.111 0.111 0.116 0.108 0.125 8,753,632 0.1194 -4.55%
2005-05-09 0 0.440 0.410 0.440 0.425 0.450 584,000 252,400 0.4322 0.116 0.108 0.116 0.112 0.119 2,213,998 0.1140 -1.12%
2005-05-06 0 0.445 0.435 0.445 0.435 0.450 121,000 52,900 0.4372 0.117 0.115 0.117 0.115 0.119 458,722 0.1153 3.49%
2005-05-05 0 0.430 0.430 0.470 0.430 0.430 10,000 4,300 0.4300 0.113 0.113 0.124 0.113 0.113 37,911 0.1134 -1.15%
2005-05-04 0 0.435 0.435 0.450 0.435 0.440 250,000 109,750 0.4390 0.115 0.115 0.119 0.115 0.116 947,773 0.1158 1.16%
2005-05-03 0 0.430 0.420 0.440 0.430 0.440 110,000 47,600 0.4327 0.113 0.111 0.116 0.113 0.116 417,020 0.1141 -3.37%
2005-04-29 0 0.445 0.425 0.455 - - 0 0 - 0.117 0.112 0.120 - - 0 - 0.00%
2005-04-28 0 0.445 0.445 0.455 0.445 0.460 60,000 27,150 0.4525 0.117 0.117 0.120 0.117 0.121 227,466 0.1194 -3.26%
2005-04-27 0 0.460 0.435 0.460 0.460 0.460 52,000 24,360 0.4685 0.121 0.115 0.121 0.121 0.121 197,137 0.1236 -4.17%
2005-04-26 0 0.480 0.410 0.485 0.440 0.480 120,000 53,900 0.4492 0.127 0.108 0.128 0.116 0.127 454,931 0.1185 1.05%
2005-04-25 0 0.475 0.450 0.475 - - 0 0 - 0.125 0.119 0.125 - - 0 - 0.00%
2005-04-22 0 0.475 0.475 0.480 - - 0 0 - 0.125 0.125 0.127 - - 0 - 3.26%
2005-04-21 0 0.460 0.435 0.480 - - 0 0 - 0.121 0.115 0.127 - - 0 - 0.00%
2005-04-20 0 0.460 0.460 0.465 0.430 0.465 479,000 215,945 0.4508 0.121 0.121 0.123 0.113 0.123 1,815,933 0.1189 -4.17%
2005-04-19 0 0.480 0.475 0.480 0.460 0.490 808,000 376,750 0.4663 0.127 0.125 0.127 0.121 0.129 3,063,202 0.1230 -3.03%
2005-04-18 0 0.495 0.470 0.495 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
2005-04-15 0 0.495 0.495 0.500 0.485 0.490 130,000 63,300 0.4869 0.131 0.131 0.132 0.128 0.129 492,842 0.1284 1.02%
2005-04-14 0 0.490 0.490 0.500 0.490 0.490 160,000 78,400 0.4900 0.129 0.129 0.132 0.129 0.129 606,575 0.1293 -2.00%
2005-04-13 0 0.500 0.490 0.510 - - 92,000 45,080 0.4900 0.132 0.129 0.135 - - 348,780 0.1293 0.00%
2005-04-12 0 0.500 0.485 0.500 0.485 0.500 987,000 487,320 0.4937 0.132 0.128 0.132 0.128 0.132 3,741,808 0.1302 0.00%
2005-04-11 0 0.500 0.495 0.510 0.500 0.510 110,000 55,600 0.5055 0.132 0.131 0.135 0.132 0.135 417,020 0.1333 -3.85%
2005-04-08 0 0.520 0.500 0.520 0.500 0.520 526,000 266,270 0.5062 0.137 0.132 0.137 0.132 0.137 1,994,114 0.1335 4.00%
2005-04-07 0 0.500 0.510 0.520 0.495 0.500 264,000 131,850 0.4994 0.132 0.135 0.137 0.131 0.132 1,000,848 0.1317 -1.96%
2005-04-06 0 0.510 0.510 0.520 0.500 0.510 459,650 230,906 0.5024 0.135 0.135 0.137 0.132 0.135 1,742,575 0.1325 -1.92%
2005-04-04 0 0.520 0.500 0.520 0.500 0.520 687,000 355,540 0.5175 0.137 0.132 0.137 0.132 0.137 2,604,480 0.1365 0.00%
2005-04-01 0 0.520 0.490 0.520 0.480 0.520 70,000 35,400 0.5057 0.137 0.129 0.137 0.127 0.137 265,376 0.1334 4.00%
2005-03-31 0 0.500 0.475 0.500 0.490 0.500 815,000 401,275 0.4924 0.132 0.125 0.132 0.129 0.132 3,089,740 0.1299 0.00%
2005-03-30 0 0.500 0.500 0.510 0.500 0.500 285,000 142,500 0.5000 0.132 0.132 0.135 0.132 0.132 1,080,461 0.1319 0.00%
2005-03-29 0 0.500 0.490 0.510 0.500 0.540 524,000 264,660 0.5051 0.132 0.129 0.135 0.132 0.142 1,986,532 0.1332 -3.85%
2005-03-24 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.137 0.137 0.140 0.137 0.137 151,644 0.1372 0.00%
2005-03-23 0 0.520 0.510 0.530 0.510 0.520 200,000 103,500 0.5175 0.137 0.135 0.140 0.135 0.137 758,218 0.1365 -3.70%
2005-03-22 0 0.540 0.520 0.540 0.530 0.540 599,000 317,490 0.5300 0.142 0.137 0.142 0.140 0.142 2,270,864 0.1398 1.89%
2005-03-21 0 0.530 0.530 0.550 0.530 0.530 95,382 50,537 0.5298 0.140 0.140 0.145 0.140 0.140 361,602 0.1398 0.00%
2005-03-18 0 0.530 0.530 0.550 0.530 0.560 930,000 507,190 0.5454 0.140 0.140 0.145 0.140 0.148 3,525,716 0.1439 -3.64%
2005-03-17 0 0.550 0.540 0.560 0.520 0.560 1,525,000 840,990 0.5515 0.145 0.142 0.148 0.137 0.148 5,781,415 0.1455 3.77%
2005-03-16 0 0.530 0.530 0.540 0.530 0.530 551,000 292,030 0.5300 0.140 0.140 0.142 0.140 0.140 2,088,892 0.1398 0.00%
2005-03-15 0 0.530 0.520 0.530 0.520 0.530 336,000 177,920 0.5295 0.140 0.137 0.140 0.137 0.140 1,273,807 0.1397 -1.85%
2005-03-14 0 0.540 0.530 0.550 0.530 0.560 1,087,500 592,345 0.5447 0.142 0.140 0.145 0.140 0.148 4,122,813 0.1437 0.00%
2005-03-11 0 0.540 0.520 0.550 0.540 0.540 28,000 15,120 0.5400 0.142 0.137 0.145 0.142 0.142 106,151 0.1424 1.89%
2005-03-10 0 0.530 0.520 0.540 0.510 0.540 293,000 154,780 0.5283 0.140 0.137 0.142 0.135 0.142 1,110,790 0.1393 0.00%
2005-03-09 0 0.530 0.520 0.540 0.520 0.530 550,000 289,400 0.5262 0.140 0.137 0.142 0.137 0.140 2,085,101 0.1388 0.00%
2005-03-08 0 0.530 0.510 0.530 0.510 0.530 357,000 184,610 0.5171 0.140 0.135 0.140 0.135 0.140 1,353,420 0.1364 6.00%
2005-03-07 0 0.500 0.500 0.510 0.500 0.510 1,519,000 768,250 0.5058 0.132 0.132 0.135 0.132 0.135 5,758,669 0.1334 -1.96%
2005-03-04 0 0.510 0.510 0.520 0.510 0.540 1,511,000 782,480 0.5179 0.135 0.135 0.137 0.135 0.142 5,728,340 0.1366 -3.77%
2005-03-03 0 0.530 0.530 0.550 0.520 0.550 1,300,000 701,240 0.5394 0.140 0.140 0.145 0.137 0.145 4,928,420 0.1423 1.92%
2005-03-02 0 0.520 0.520 0.540 0.510 0.550 2,644,000 1,395,820 0.5279 0.137 0.137 0.142 0.135 0.145 10,023,648 0.1393 -1.89%
2005-03-01 0 0.530 0.530 0.550 0.520 0.530 1,043,297 550,939 0.5281 0.140 0.140 0.145 0.137 0.140 3,955,235 0.1393 -3.64%
2005-02-28 0 0.550 0.530 0.550 0.530 0.560 877,000 476,300 0.5431 0.145 0.140 0.145 0.140 0.148 3,324,788 0.1433 3.77%
2005-02-25 0 0.530 0.530 0.550 0.530 0.580 3,464,000 1,905,450 0.5501 0.140 0.140 0.145 0.140 0.153 13,132,343 0.1451 -8.62%
2005-02-24 0 0.580 0.570 0.580 0.550 0.600 3,913,000 2,212,750 0.5655 0.153 0.150 0.153 0.145 0.158 14,834,543 0.1492 -1.69%
2005-02-23 0 0.590 0.580 0.590 0.540 0.620 5,734,000 3,418,700 0.5962 0.156 0.153 0.156 0.142 0.164 21,738,122 0.1573 5.36%
2005-02-22 0 0.560 0.550 0.560 0.540 0.660 10,915,312 6,591,738 0.6039 0.148 0.145 0.148 0.142 0.174 41,380,953 0.1593 -5.08%
2005-02-21 0 0.590 0.570 0.590 0.470 0.620 10,088,000 5,607,830 0.5559 0.156 0.150 0.156 0.124 0.164 38,244,537 0.1466 22.92%
2005-02-18 0 0.480 0.475 0.480 0.450 0.480 2,631,000 1,245,390 0.4734 0.127 0.125 0.127 0.119 0.127 9,974,363 0.1249 6.67%
2005-02-17 0 0.450 0.445 0.450 0.415 0.460 3,920,000 1,745,640 0.4453 0.119 0.117 0.119 0.109 0.121 14,861,081 0.1175 7.14%
2005-02-16 0 0.420 0.410 0.425 0.400 0.420 813,000 332,125 0.4085 0.111 0.108 0.112 0.106 0.111 3,082,158 0.1078 9.09%
2005-02-15 0 0.385 0.385 0.400 0.370 0.385 131,000 49,890 0.3808 0.102 0.102 0.106 0.098 0.102 496,633 0.1005 -3.75%
2005-02-14 0 0.400 0.400 0.410 0.380 0.390 190,400 72,904 0.3829 0.106 0.106 0.108 0.100 0.103 721,824 0.1010 2.56%
2005-02-08 0 0.390 0.390 0.410 0.380 0.400 480,000 185,400 0.3863 0.103 0.103 0.108 0.100 0.106 1,819,724 0.1019 -2.50%
2005-02-07 0 0.400 0.385 0.405 0.385 0.400 315,000 122,925 0.3902 0.106 0.102 0.107 0.102 0.106 1,194,194 0.1029 0.00%
2005-02-04 0 0.400 0.395 0.400 0.400 0.410 710,000 286,550 0.4036 0.106 0.104 0.106 0.106 0.108 2,691,675 0.1065 -3.61%
2005-02-03 0 0.415 0.410 0.415 0.395 0.415 877,000 356,660 0.4067 0.109 0.108 0.109 0.104 0.109 3,324,788 0.1073 0.00%
2005-02-02 0 0.415 0.410 0.415 0.390 0.440 5,924,000 2,474,720 0.4177 0.109 0.108 0.109 0.103 0.116 22,458,430 0.1102 7.79%
2005-02-01 0 0.385 0.375 0.385 0.370 0.385 2,296,000 866,240 0.3773 0.102 0.099 0.102 0.098 0.102 8,704,347 0.0995 6.94%
2005-01-31 0 0.360 0.355 0.360 0.350 0.380 550,000 195,800 0.3560 0.095 0.094 0.095 0.092 0.100 2,085,101 0.0939 4.35%
2005-01-28 0 0.345 0.335 0.350 0.335 0.345 1,040,000 353,900 0.3403 0.091 0.088 0.092 0.088 0.091 3,942,736 0.0898 4.55%
2005-01-27 0 0.330 0.325 0.355 - - 0 0 - 0.087 0.086 0.094 - - 0 - 0.00%
2005-01-26 0 0.330 0.330 0.350 0.330 0.330 110,000 36,300 0.3300 0.087 0.087 0.092 0.087 0.087 417,020 0.0870 -7.04%
2005-01-25 0 0.355 0.330 0.355 0.320 0.355 150,000 49,100 0.3273 0.094 0.087 0.094 0.084 0.094 568,664 0.0863 5.97%
2005-01-24 0 0.335 0.335 0.350 0.335 0.335 240,000 80,400 0.3350 0.088 0.088 0.092 0.088 0.088 909,862 0.0884 -4.29%
2005-01-21 0 0.350 0.335 0.350 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
2005-01-20 0 0.350 0.335 0.350 - - 0 0 - 0.092 0.088 0.092 - - 0 - -2.78%
2005-01-19 0 0.360 0.335 0.360 0.335 0.360 184,500 63,398 0.3436 0.095 0.088 0.095 0.088 0.095 699,456 0.0906 9.09%
2005-01-18 0 0.330 0.330 0.350 0.330 0.330 27,000 8,910 0.3300 0.087 0.087 0.092 0.087 0.087 102,359 0.0870 -5.71%
2005-01-17 0 0.350 0.350 0.360 0.345 0.345 24,000 8,280 0.3450 0.092 0.092 0.095 0.091 0.091 90,986 0.0910 1.45%
2005-01-14 0 0.345 0.345 0.355 0.330 0.330 155,000 51,150 0.3300 0.091 0.091 0.094 0.087 0.087 587,619 0.0870 -2.82%
2005-01-13 0 0.355 0.345 0.355 0.330 0.355 45,000 15,350 0.3411 0.094 0.091 0.094 0.087 0.094 170,599 0.0900 2.90%
2005-01-12 0 0.345 0.330 0.355 0.345 0.345 40,000 13,800 0.3450 0.091 0.087 0.094 0.091 0.091 151,644 0.0910 -1.43%
2005-01-11 0 0.350 0.330 0.355 - - 0 0 - 0.092 0.087 0.094 - - 0 - 0.00%
2005-01-10 0 0.350 0.340 0.355 0.350 0.355 400,000 140,750 0.3519 0.092 0.090 0.094 0.092 0.094 1,516,437 0.0928 -2.78%
2005-01-07 0 0.360 0.320 0.360 0.360 0.360 500,000 180,000 0.3600 0.095 0.084 0.095 0.095 0.095 1,895,546 0.0950 2.86%
2005-01-06 0 0.350 0.355 0.360 0.350 0.350 100,000 35,000 0.3500 0.092 0.094 0.095 0.092 0.092 379,109 0.0923 0.00%
2005-01-05 0 0.350 0.320 0.370 - - 0 0 - 0.092 0.084 0.098 - - 0 - 0.00%
2005-01-04 0 0.350 0.350 0.360 0.325 0.345 100,000 33,250 0.3325 0.092 0.092 0.095 0.086 0.091 379,109 0.0877 0.00%
2005-01-03 0 0.350 0.350 0.355 0.340 0.355 140,000 49,100 0.3507 0.092 0.092 0.094 0.090 0.094 530,753 0.0925 -2.78%
2004-12-31 0 0.360 0.350 0.360 0.360 0.360 70,000 25,200 0.3600 0.095 0.092 0.095 0.095 0.095 265,376 0.0950 1.41%
2004-12-30 0 0.355 0.355 0.365 0.355 0.355 50,000 17,750 0.3550 0.094 0.094 0.096 0.094 0.094 189,555 0.0936 -2.74%
2004-12-29 0 0.365 0.365 0.370 0.360 0.365 184,000 67,060 0.3645 0.096 0.096 0.098 0.095 0.096 697,561 0.0961 -1.35%
2004-12-28 0 0.370 0.365 0.370 0.370 0.380 56,000 20,780 0.3711 0.098 0.096 0.098 0.098 0.100 212,301 0.0979 0.00%
2004-12-24 0 0.370 0.360 0.375 0.360 0.370 200,000 73,090 0.3655 0.098 0.095 0.099 0.095 0.098 758,218 0.0964 0.00%
2004-12-23 0 0.370 0.365 0.375 0.365 0.370 100,000 36,750 0.3675 0.098 0.096 0.099 0.096 0.098 379,109 0.0969 0.00%
2004-12-22 0 0.370 0.365 0.375 0.370 0.370 67,000 24,790 0.3700 0.098 0.096 0.099 0.098 0.098 254,003 0.0976 1.37%
2004-12-21 0 0.365 0.365 0.370 0.365 0.375 201,000 73,875 0.3675 0.096 0.096 0.098 0.096 0.099 762,010 0.0969 0.00%
2004-12-20 0 0.365 0.365 0.375 0.360 0.365 225,000 81,750 0.3633 0.096 0.096 0.099 0.095 0.096 852,996 0.0958 -1.35%
2004-12-17 0 0.370 0.365 0.370 0.370 0.370 300,000 111,000 0.3700 0.098 0.096 0.098 0.098 0.098 1,137,328 0.0976 1.37%
2004-12-16 0 0.365 0.365 0.375 0.365 0.365 55,000 20,075 0.3650 0.096 0.096 0.099 0.096 0.096 208,510 0.0963 -2.67%
2004-12-15 0 0.375 0.365 0.375 0.365 0.375 195,000 72,475 0.3717 0.099 0.096 0.099 0.096 0.099 739,263 0.0980 2.74%
2004-12-14 0 0.365 0.365 0.370 0.365 0.365 100,000 36,500 0.3650 0.096 0.096 0.098 0.096 0.096 379,109 0.0963 0.00%
2004-12-13 0 0.365 0.355 0.370 0.360 0.365 1,040,000 379,350 0.3648 0.096 0.094 0.098 0.095 0.096 3,942,736 0.0962 -1.35%
2004-12-10 0 0.370 0.365 0.375 0.365 0.370 534,000 195,560 0.3662 0.098 0.096 0.099 0.096 0.098 2,024,443 0.0966 0.00%
2004-12-09 0 0.370 0.370 0.375 0.360 0.365 522,000 190,030 0.3640 0.098 0.098 0.099 0.095 0.096 1,978,950 0.0960 -1.33%
2004-12-08 0 0.375 0.350 0.375 0.350 0.385 400,500 148,990 0.3720 0.099 0.092 0.099 0.092 0.102 1,518,332 0.0981 0.00%
2004-12-07 0 0.375 0.360 0.380 - - 0 0 - 0.099 0.095 0.100 - - 0 - 0.00%
2004-12-06 0 0.375 0.375 0.380 0.365 0.365 70,000 25,550 0.3650 0.099 0.099 0.100 0.096 0.096 265,376 0.0963 2.74%
2004-12-03 0 0.365 0.365 0.370 0.365 0.370 96,000 35,420 0.3690 0.096 0.096 0.098 0.096 0.098 363,945 0.0973 -3.95%
2004-12-02 0 0.380 0.365 0.390 0.360 0.390 206,000 75,630 0.3671 0.100 0.096 0.103 0.095 0.103 780,965 0.0968 2.70%
2004-12-01 0 0.370 0.370 0.380 0.360 0.365 150,000 54,500 0.3633 0.098 0.098 0.100 0.095 0.096 568,664 0.0958 -2.63%
2004-11-30 0 0.380 0.370 0.380 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2004-11-29 0 0.380 0.370 0.380 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2004-11-26 0 0.380 0.370 0.400 - - 0 0 - 0.100 0.098 0.106 - - 0 - 0.00%
2004-11-25 0 0.380 0.395 0.400 0.375 0.380 220,000 83,290 0.3786 0.100 0.104 0.106 0.099 0.100 834,040 0.0999 -5.00%
2004-11-24 0 0.400 0.400 0.410 0.390 0.405 966,000 386,330 0.3999 0.106 0.106 0.108 0.103 0.107 3,662,195 0.1055 -4.76%
2004-11-23 0 0.420 0.400 0.420 0.380 0.420 2,322,000 906,195 0.3903 0.111 0.106 0.111 0.100 0.111 8,802,916 0.1029 7.69%
2004-11-22 0 0.390 0.380 0.390 0.375 0.390 240,000 92,250 0.3844 0.103 0.100 0.103 0.099 0.103 909,862 0.1014 1.30%
2004-11-19 0 0.385 0.385 0.400 0.385 0.385 134,000 51,590 0.3850 0.102 0.102 0.106 0.102 0.102 508,006 0.1016 -2.53%
2004-11-18 0 0.395 0.395 0.400 0.380 0.390 160,000 61,400 0.3838 0.104 0.104 0.106 0.100 0.103 606,575 0.1012 0.00%
2004-11-17 0 0.395 0.365 0.395 0.355 0.395 498,000 191,940 0.3854 0.104 0.096 0.104 0.094 0.104 1,887,964 0.1017 9.72%
2004-11-16 0 0.360 0.360 0.370 0.355 0.375 402,000 147,250 0.3663 0.095 0.095 0.098 0.094 0.099 1,524,019 0.0966 -4.00%
2004-11-15 0 0.375 0.370 0.380 0.370 0.380 324,000 121,610 0.3753 0.099 0.098 0.100 0.098 0.100 1,228,314 0.0990 -1.32%
2004-11-12 0 0.380 0.380 0.390 0.370 0.370 40,000 14,800 0.3700 0.100 0.100 0.103 0.098 0.098 151,644 0.0976 -2.56%
2004-11-11 0 0.390 0.370 0.395 0.340 0.390 600,000 226,300 0.3772 0.103 0.098 0.104 0.090 0.103 2,274,655 0.0995 6.85%
2004-11-10 0 0.365 0.355 0.365 0.360 0.365 185,000 67,230 0.3634 0.096 0.094 0.096 0.095 0.096 701,352 0.0959 -1.35%
2004-11-09 0 0.370 0.370 0.380 0.350 0.360 432,000 154,900 0.3586 0.098 0.098 0.100 0.092 0.095 1,637,752 0.0946 7.25%
2004-11-08 0 0.345 0.345 0.360 0.345 0.365 320,000 113,020 0.3532 0.091 0.091 0.095 0.091 0.096 1,213,149 0.0932 -9.21%
2004-11-05 0 0.380 0.370 0.380 0.370 0.415 351,000 136,780 0.3897 0.100 0.098 0.100 0.098 0.109 1,330,673 0.1028 0.00%
2004-11-04 0 0.380 0.370 0.380 0.360 0.390 684,000 256,480 0.3750 0.100 0.098 0.100 0.095 0.103 2,593,107 0.0989 10.14%
2004-11-03 0 0.345 0.345 0.350 0.320 0.345 172,000 57,250 0.3328 0.091 0.091 0.092 0.084 0.091 652,068 0.0878 4.55%
2004-11-02 0 0.330 0.330 0.335 0.320 0.330 45,000 14,750 0.3278 0.087 0.087 0.088 0.084 0.087 170,599 0.0865 0.00%
2004-11-01 0 0.330 0.310 0.330 - - 0 0 - 0.087 0.082 0.087 - - 0 - -1.49%
2004-10-29 0 0.335 0.335 0.340 0.310 0.310 20,000 6,200 0.3100 0.088 0.088 0.090 0.082 0.082 75,822 0.0818 0.00%
2004-10-28 0 0.335 0.315 0.335 - - 20,000 6,300 0.3150 0.088 0.083 0.088 - - 75,822 0.0831 0.00%
2004-10-27 0 0.335 0.335 0.340 0.300 0.300 15,000 4,500 0.3000 0.088 0.088 0.090 0.079 0.079 56,866 0.0791 0.00%
2004-10-26 0 0.335 0.300 0.340 - - 0 0 - 0.088 0.079 0.090 - - 0 - 0.00%
2004-10-25 0 0.335 0.300 0.340 - - 0 0 - 0.088 0.079 0.090 - - 0 - 0.00%
2004-10-21 0 0.335 0.300 0.340 - - 0 0 - 0.088 0.079 0.090 - - 0 - 0.00%
2004-10-20 0 0.335 0.310 0.340 - - 0 0 - 0.088 0.082 0.090 - - 0 - 0.00%
2004-10-19 0 0.335 0.335 0.340 0.320 0.335 105,000 34,055 0.3243 0.088 0.088 0.090 0.084 0.088 398,065 0.0856 3.08%
2004-10-18 0 0.325 0.315 0.340 0.325 0.325 60,000 19,500 0.3250 0.086 0.083 0.090 0.086 0.086 227,466 0.0857 -4.41%
2004-10-15 0 0.340 0.320 0.340 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2004-10-14 0 0.340 0.320 0.340 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2004-10-13 0 0.340 0.330 0.340 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
2004-10-12 0 0.340 0.330 0.350 0.330 0.340 199,000 66,215 0.3327 0.090 0.087 0.092 0.087 0.090 754,427 0.0878 0.00%
2004-10-11 0 0.340 0.330 0.350 - - 0 0 - 0.090 0.087 0.092 - - 0 - 0.00%
2004-10-08 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.090 0.087 0.090 0.090 0.090 379,109 0.0897 -2.86%
2004-10-07 0 0.350 0.330 0.350 0.350 0.360 198,958 70,116 0.3524 0.092 0.087 0.092 0.092 0.095 754,268 0.0930 6.06%
2004-10-06 0 0.330 0.330 0.340 0.320 0.330 105,000 34,150 0.3252 0.087 0.087 0.090 0.084 0.087 398,065 0.0858 4.76%
2004-10-05 0 0.315 0.315 0.320 0.310 0.310 30,000 9,300 0.3100 0.083 0.083 0.084 0.082 0.082 113,733 0.0818 1.61%
2004-10-04 0 0.310 0.310 0.330 0.290 0.315 190,000 59,125 0.3112 0.082 0.082 0.087 0.076 0.083 720,307 0.0821 1.64%
2004-09-30 0 0.305 0.290 0.330 - - 0 0 - 0.080 0.076 0.087 - - 0 - 0.00%
2004-09-28 0 0.305 0.280 0.305 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2004-09-27 0 0.305 0.290 0.305 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2004-09-24 0 0.305 0.290 0.330 - - 0 0 - 0.080 0.076 0.087 - - 0 - 0.00%
2004-09-23 0 0.305 0.305 0.330 0.305 0.305 38,000 11,590 0.3050 0.080 0.080 0.087 0.080 0.080 144,061 0.0805 -6.15%
2004-09-22 0 0.325 0.300 0.330 0.300 0.325 80,000 24,750 0.3094 0.086 0.079 0.087 0.079 0.086 303,287 0.0816 4.84%
2004-09-21 0 0.310 0.310 0.335 0.305 0.305 56,000 17,080 0.3050 0.082 0.082 0.088 0.080 0.080 212,301 0.0805 0.00%
2004-09-20 0 0.310 0.300 0.335 0.310 0.310 20,000 6,200 0.3100 0.082 0.079 0.088 0.082 0.082 75,822 0.0818 -10.14%
2004-09-17 0 0.345 0.315 0.370 - - 0 0 - 0.091 0.083 0.098 - - 0 - 0.00%
2004-09-16 0 0.345 0.325 0.345 0.310 0.345 71,000 23,295 0.3281 0.091 0.086 0.091 0.082 0.091 269,168 0.0865 -1.43%
2004-09-15 0 0.350 0.350 0.370 0.350 0.350 9,000 3,150 0.3500 0.092 0.092 0.098 0.092 0.092 34,120 0.0923 -5.41%
2004-09-14 0 0.370 0.365 0.370 0.305 0.370 126,000 42,220 0.3351 0.098 0.096 0.098 0.080 0.098 477,678 0.0884 0.00%
2004-09-13 0 0.370 - 0.380 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2004-09-10 0 0.370 0.300 0.370 - - 0 0 - 0.098 0.079 0.098 - - 0 - 0.00%
2004-09-09 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2004-09-08 0 0.370 0.320 0.370 - - 0 0 - 0.098 0.084 0.098 - - 0 - 0.00%
2004-09-07 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2004-09-06 0 0.370 0.370 0.390 0.320 0.350 33,000 10,740 0.3255 0.098 0.098 0.103 0.084 0.092 125,106 0.0858 5.71%
2004-09-03 0 0.350 0.335 0.390 - - 0 0 - 0.092 0.088 0.103 - - 0 - 0.00%
2004-09-02 0 0.350 0.335 0.395 0.330 0.350 256,000 89,480 0.3495 0.092 0.088 0.104 0.087 0.092 970,520 0.0922 -11.39%
2004-09-01 0 0.395 0.395 0.400 0.325 0.395 284,493 99,828 0.3509 0.104 0.104 0.106 0.086 0.104 1,078,539 0.0926 12.86%
2004-08-31 0 0.350 0.350 0.400 0.310 0.340 100,000 32,725 0.3273 0.092 0.092 0.106 0.082 0.090 379,109 0.0863 6.06%
2004-08-30 0 0.330 0.300 0.330 0.300 0.330 222,200 70,948 0.3193 0.087 0.079 0.087 0.079 0.087 842,381 0.0842 4.76%
2004-08-27 0 0.315 0.305 0.330 0.305 0.315 175,000 55,075 0.3147 0.083 0.080 0.087 0.080 0.083 663,441 0.0830 1.61%
2004-08-26 0 0.310 0.310 0.330 0.300 0.310 280,000 86,000 0.3071 0.082 0.082 0.087 0.079 0.082 1,061,506 0.0810 0.00%
2004-08-25 0 0.310 0.305 0.345 0.290 0.330 484,000 150,180 0.3103 0.082 0.080 0.091 0.076 0.087 1,834,889 0.0818 10.71%
2004-08-24 0 0.280 0.275 0.285 - - 0 0 - 0.074 0.073 0.075 - - 0 - 0.00%
2004-08-23 0 0.280 0.265 0.290 - - 0 0 - 0.074 0.070 0.076 - - 0 - 0.00%
2004-08-20 0 0.280 0.280 0.290 0.270 0.270 96,000 25,920 0.2700 0.074 0.074 0.076 0.071 0.071 363,945 0.0712 -1.75%
2004-08-19 0 0.285 0.265 0.285 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2004-08-18 0 0.285 0.260 0.290 - - 0 0 - 0.075 0.069 0.076 - - 0 - 0.00%
2004-08-17 0 0.285 0.255 0.285 - - 0 0 - 0.075 0.067 0.075 - - 0 - -1.72%
2004-08-16 0 0.290 0.255 0.290 - - 0 0 - 0.076 0.067 0.076 - - 0 - 0.00%
2004-08-13 0 0.290 0.250 0.290 - - 0 0 - 0.076 0.066 0.076 - - 0 - 0.00%
2004-08-12 0 0.290 0.270 0.290 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2004-08-11 0 0.290 0.275 0.295 - - 0 0 - 0.076 0.073 0.078 - - 0 - 0.00%
2004-08-10 0 0.290 0.265 0.290 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2004-08-09 0 0.290 0.270 0.320 - - 0 0 - 0.076 0.071 0.084 - - 0 - 0.00%
2004-08-06 0 0.290 0.290 0.300 0.260 0.290 100,000 27,900 0.2790 0.076 0.076 0.079 0.069 0.076 379,109 0.0736 3.57%
2004-08-05 0 0.280 0.280 0.285 0.250 0.270 40,000 10,600 0.2650 0.074 0.074 0.075 0.066 0.071 151,644 0.0699 -1.75%
2004-08-04 0 0.285 0.260 0.285 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2004-08-03 0 0.285 0.260 0.285 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2004-08-02 0 0.285 0.270 0.295 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
2004-07-30 0 0.285 0.270 0.305 0.285 0.285 200,000 57,000 0.2850 0.075 0.071 0.080 0.075 0.075 758,218 0.0752 -1.72%
2004-07-29 0 0.290 0.275 0.305 - - 0 0 - 0.076 0.073 0.080 - - 0 - 0.00%
2004-07-28 0 0.290 0.285 0.310 0.290 0.290 100,000 29,000 0.2900 0.076 0.075 0.082 0.076 0.076 379,109 0.0765 7.41%
2004-07-27 0 0.270 0.255 0.300 - - 0 0 - 0.071 0.067 0.079 - - 0 - 0.00%
2004-07-26 0 0.270 0.260 0.270 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2004-07-23 0 0.270 0.255 0.270 0.265 0.270 62,000 16,440 0.2652 0.071 0.067 0.071 0.070 0.071 235,048 0.0699 -3.57%
2004-07-22 0 0.280 0.260 0.290 - - 0 0 - 0.074 0.069 0.076 - - 0 - 0.00%
2004-07-21 0 0.280 0.270 0.290 - - 0 0 - 0.074 0.071 0.076 - - 0 - 0.00%
2004-07-20 0 0.280 0.280 0.290 - - 0 0 - 0.074 0.074 0.076 - - 0 - 3.70%
2004-07-19 0 0.270 0.270 - 0.250 0.250 100,000 25,000 0.2500 0.071 0.071 - 0.066 0.066 379,109 0.0659 -3.57%
2004-07-16 0 0.280 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2004-07-15 0 0.280 0.250 0.300 - - 0 0 - 0.074 0.066 0.079 - - 0 - 0.00%
2004-07-14 0 0.280 0.250 - - - 0 0 - 0.074 0.066 - - - 0 - 0.00%
2004-07-13 0 0.280 - 0.300 - - 0 0 - 0.074 - 0.079 - - 0 - 0.00%
2004-07-12 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-07-09 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-07-08 0 0.280 0.260 0.290 - - 0 0 - 0.074 0.069 0.076 - - 0 - 0.00%
2004-07-07 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-07-06 0 0.280 0.250 0.290 0.280 0.280 52,000 14,560 0.2800 0.074 0.066 0.076 0.074 0.074 197,137 0.0739 0.00%
2004-07-05 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-07-02 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-06-30 0 0.280 0.250 0.290 - - 0 0 - 0.074 0.066 0.076 - - 0 - 0.00%
2004-06-29 0 0.280 0.280 0.290 0.265 0.265 20,000 5,300 0.2650 0.074 0.074 0.076 0.070 0.070 75,822 0.0699 3.70%
2004-06-28 0 0.270 0.250 0.290 0.270 0.270 20,000 5,400 0.2700 0.071 0.066 0.076 0.071 0.071 75,822 0.0712 0.00%
2004-06-25 0 0.270 - 0.290 - - 0 0 - 0.071 - 0.076 - - 0 - 0.00%
2004-06-24 0 0.270 0.250 0.285 - - 0 0 - 0.071 0.066 0.075 - - 0 - 0.00%
2004-06-23 0 0.270 0.270 0.290 0.255 0.290 140,000 37,450 0.2675 0.071 0.071 0.076 0.067 0.076 530,753 0.0706 -6.90%
2004-06-21 0 0.290 0.260 0.290 - - 0 0 - 0.076 0.069 0.076 - - 0 - 0.00%
2004-06-18 0 0.290 0.260 0.290 - - 0 0 - 0.076 0.069 0.076 - - 0 - 0.00%
2004-06-17 0 0.290 0.265 0.290 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2004-06-16 0 0.290 0.270 0.290 0.275 0.290 18,000 4,995 0.2775 0.076 0.071 0.076 0.073 0.076 68,240 0.0732 7.41%
2004-06-15 0 0.270 0.270 0.290 0.270 0.270 440,000 118,800 0.2700 0.071 0.071 0.076 0.071 0.071 1,668,081 0.0712 -1.82%
2004-06-14 0 0.275 0.275 0.290 0.275 0.280 230,000 63,750 0.2772 0.073 0.073 0.076 0.073 0.074 871,951 0.0731 -5.17%
2004-06-11 0 0.290 0.285 0.300 0.290 0.290 150,000 43,500 0.2900 0.076 0.075 0.079 0.076 0.076 568,664 0.0765 1.75%
2004-06-10 0 0.285 0.275 0.290 0.285 0.285 50,000 14,250 0.2850 0.075 0.073 0.076 0.075 0.075 189,555 0.0752 -1.72%
2004-06-09 0 0.290 0.275 0.290 0.290 0.290 100,000 29,000 0.2900 0.076 0.073 0.076 0.076 0.076 379,109 0.0765 1.75%
2004-06-08 0 0.285 0.285 0.290 0.270 0.280 50,000 13,800 0.2760 0.075 0.075 0.076 0.071 0.074 189,555 0.0728 0.00%
2004-06-07 0 0.285 0.285 0.300 0.280 0.300 180,000 52,400 0.2911 0.075 0.075 0.079 0.074 0.079 682,397 0.0768 5.56%
2004-06-04 0 0.270 0.270 0.290 - - 0 0 - 0.071 0.071 0.076 - - 0 - 3.85%
2004-06-03 0 0.260 0.260 0.290 0.260 0.260 250,000 65,000 0.2600 0.069 0.069 0.076 0.069 0.069 947,773 0.0686 -13.33%
2004-06-02 0 0.300 0.260 0.300 - - 0 0 - 0.079 0.069 0.079 - - 0 - 0.00%
2004-06-01 0 0.300 0.265 0.320 - - 0 0 - 0.079 0.070 0.084 - - 0 - 0.00%
2004-05-31 0 0.300 0.280 0.320 - - 0 0 - 0.079 0.074 0.084 - - 0 - 0.00%
2004-05-28 0 0.300 0.280 0.320 - - 0 0 - 0.079 0.074 0.084 - - 0 - 0.00%
2004-05-27 0 0.300 0.300 0.310 0.290 0.290 20,000 5,800 0.2900 0.079 0.079 0.082 0.076 0.076 75,822 0.0765 0.00%
2004-05-25 0 0.300 0.280 0.320 0.280 0.300 230,000 64,800 0.2817 0.079 0.074 0.084 0.074 0.079 871,951 0.0743 1.69%
2004-05-24 0 0.295 0.280 0.300 - - 0 0 - 0.078 0.074 0.079 - - 0 - 0.00%
2004-05-21 0 0.295 0.280 0.300 - - 0 0 - 0.078 0.074 0.079 - - 0 - 0.00%
2004-05-20 0 0.295 0.275 0.295 0.295 0.295 100,000 29,500 0.2950 0.078 0.073 0.078 0.078 0.078 379,109 0.0778 -4.84%
2004-05-19 0 0.310 0.280 0.310 0.280 0.310 31,000 8,710 0.2810 0.082 0.074 0.082 0.074 0.082 117,524 0.0741 3.33%
2004-05-18 0 0.300 0.265 0.300 - - 0 0 - 0.079 0.070 0.079 - - 0 - 0.00%
2004-05-17 0 0.300 0.250 0.315 0.250 0.300 1,910,000 491,500 0.2573 0.079 0.066 0.083 0.066 0.079 7,240,986 0.0679 -4.76%
2004-05-14 0 0.315 0.275 0.315 0.275 0.320 711,000 203,020 0.2855 0.083 0.073 0.083 0.073 0.084 2,695,466 0.0753 8.62%
2004-05-13 0 0.290 - 0.310 0.290 0.290 250,000 72,500 0.2900 0.076 - 0.082 0.076 0.076 947,773 0.0765 -10.77%
2004-05-12 0 0.325 0.290 0.325 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2004-05-11 0 0.325 0.285 0.325 - - 0 0 - 0.086 0.075 0.086 - - 0 - -1.52%
2004-05-10 0 0.330 - 0.330 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-05-07 0 0.330 0.310 0.330 0.285 0.330 268,000 77,285 0.2884 0.087 0.082 0.087 0.075 0.087 1,016,013 0.0761 6.45%
2004-05-06 0 0.310 - 0.320 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2004-05-05 0 0.310 - 0.320 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2004-05-04 0 0.310 0.255 0.310 - - 0 0 - 0.082 0.067 0.082 - - 0 - 0.00%
2004-05-03 0 0.310 0.250 0.310 - - 0 0 - 0.082 0.066 0.082 - - 0 - -3.12%
2004-04-30 0 0.320 0.250 0.320 - - 0 0 - 0.084 0.066 0.084 - - 0 - 0.00%
2004-04-29 0 0.320 - 0.320 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2004-04-26 0 0.320 - 0.320 - - 0 0 - 0.084 - 0.084 - - 0 - -8.57%
2004-04-23 0 0.350 0.290 0.350 0.280 0.350 410,000 118,950 0.2901 0.092 0.076 0.092 0.074 0.092 1,554,348 0.0765 9.38%
2004-04-22 0 0.320 - 0.320 - - 50,000 16,000 0.3200 0.084 - 0.084 - - 189,555 0.0844 -5.88%
2004-04-21 0 0.340 0.265 0.340 0.330 0.340 30,000 9,980 0.3327 0.090 0.070 0.090 0.087 0.090 113,733 0.0877 -1.45%
2004-04-20 0 0.345 - 0.345 0.350 0.350 20,000 7,000 0.3500 0.091 - 0.091 0.092 0.092 75,822 0.0923 4.55%
2004-04-19 0 0.330 0.310 0.380 0.300 0.350 576,000 183,320 0.3183 0.087 0.082 0.100 0.079 0.092 2,183,669 0.0840 -12.00%
2004-04-16 0 0.375 0.350 0.380 - - 0 0 - 0.099 0.092 0.100 - - 0 - 0.00%
2004-04-15 0 0.375 0.350 0.380 0.355 0.375 270,000 97,390 0.3607 0.099 0.092 0.100 0.094 0.099 1,023,595 0.0951 1.35%
2004-04-14 0 0.370 0.370 0.390 0.370 0.370 242,000 89,540 0.3700 0.098 0.098 0.103 0.098 0.098 917,444 0.0976 -6.33%
2004-04-13 0 0.395 0.380 0.395 0.385 0.400 505,000 197,945 0.3920 0.104 0.100 0.104 0.102 0.106 1,914,502 0.1034 3.95%
2004-04-08 0 0.380 0.365 0.380 0.380 0.380 100,000 38,000 0.3800 0.100 0.096 0.100 0.100 0.100 379,109 0.1002 0.00%
2004-04-07 0 0.380 0.360 0.380 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2004-04-06 0 0.380 0.365 0.385 0.340 0.380 323,000 115,810 0.3585 0.100 0.096 0.102 0.090 0.100 1,224,523 0.0946 -2.56%
2004-04-02 0 0.390 0.385 0.390 0.315 0.390 195,000 70,875 0.3635 0.103 0.102 0.103 0.083 0.103 739,263 0.0959 8.33%
2004-04-01 0 0.360 0.315 0.360 - - 0 0 - 0.095 0.083 0.095 - - 0 - 0.00%
2004-03-31 0 0.360 0.305 0.360 0.355 0.360 105,000 37,300 0.3552 0.095 0.080 0.095 0.094 0.095 398,065 0.0937 0.00%
2004-03-30 0 0.360 0.335 0.370 - - 0 0 - 0.095 0.088 0.098 - - 0 - 0.00%
2004-03-29 0 0.360 0.340 0.360 0.330 0.360 260,000 90,770 0.3491 0.095 0.090 0.095 0.087 0.095 985,684 0.0921 -4.00%
2004-03-26 0 0.375 0.375 0.380 0.360 0.360 50,000 18,000 0.3600 0.099 0.099 0.100 0.095 0.095 189,555 0.0950 -6.25%
2004-03-25 0 0.400 0.330 0.400 0.350 0.400 386,000 144,700 0.3749 0.106 0.087 0.106 0.092 0.106 1,463,362 0.0989 1.27%
2004-03-24 0 0.395 0.385 0.395 0.350 0.395 104,398 39,559 0.3789 0.104 0.102 0.104 0.092 0.104 395,782 0.1000 3.95%
2004-03-23 0 0.380 0.335 0.380 0.380 0.380 10,000 3,800 0.3800 0.100 0.088 0.100 0.100 0.100 37,911 0.1002 0.00%
2004-03-22 0 0.380 - 0.400 - - 0 0 - 0.100 - 0.106 - - 0 - 0.00%
2004-03-19 0 0.380 0.360 0.385 - - 0 0 - 0.100 0.095 0.102 - - 0 - 0.00%
2004-03-18 0 0.380 0.360 0.380 0.380 0.380 30,000 11,400 0.3800 0.100 0.095 0.100 0.100 0.100 113,733 0.1002 -2.56%
2004-03-17 0 0.390 - 0.400 - - 0 0 - 0.103 - 0.106 - - 0 - 0.00%
2004-03-16 0 0.390 0.350 0.400 - - 0 0 - 0.103 0.092 0.106 - - 0 - 0.00%
2004-03-15 0 0.390 - 0.405 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2004-03-12 0 0.390 0.390 0.400 0.380 0.395 520,000 200,100 0.3848 0.103 0.103 0.106 0.100 0.104 1,971,368 0.1015 -2.50%
2004-03-11 0 0.400 0.400 0.405 0.390 0.400 320,000 126,700 0.3959 0.106 0.106 0.107 0.103 0.106 1,213,149 0.1044 -3.61%
2004-03-10 0 0.415 0.405 0.425 0.410 0.415 530,000 219,050 0.4133 0.109 0.107 0.112 0.108 0.109 2,009,279 0.1090 -3.49%
2004-03-09 0 0.430 0.430 0.435 0.410 0.430 400,000 170,870 0.4272 0.113 0.113 0.115 0.108 0.113 1,516,437 0.1127 -1.15%
2004-03-08 0 0.435 0.425 0.435 0.425 0.435 309,000 131,515 0.4256 0.115 0.112 0.115 0.112 0.115 1,171,447 0.1123 4.82%
2004-03-05 0 0.415 0.415 0.425 0.415 0.415 40,000 16,600 0.4150 0.109 0.109 0.112 0.109 0.109 151,644 0.1095 -1.19%
2004-03-04 0 0.420 0.420 0.425 0.415 0.420 441,000 183,765 0.4167 0.111 0.111 0.112 0.109 0.111 1,671,872 0.1099 2.44%
2004-03-03 0 0.410 0.405 0.425 0.405 0.410 166,000 67,730 0.4080 0.108 0.107 0.112 0.107 0.108 629,321 0.1076 -4.65%
2004-03-02 0 0.430 0.410 0.430 0.405 0.430 1,220,000 498,500 0.4086 0.113 0.108 0.113 0.107 0.113 4,625,132 0.1078 0.00%
2004-03-01 0 0.430 0.415 0.430 0.430 0.430 573,000 246,390 0.4300 0.113 0.109 0.113 0.113 0.113 2,172,296 0.1134 0.00%
2004-02-27 0 0.430 0.405 0.430 0.405 0.430 570,018 235,382 0.4129 0.113 0.107 0.113 0.107 0.113 2,160,991 0.1089 6.17%
2004-02-26 0 0.405 0.405 0.415 0.400 0.415 70,000 28,210 0.4030 0.107 0.107 0.109 0.106 0.109 265,376 0.1063 0.00%
2004-02-25 0 0.405 0.405 0.410 0.395 0.410 407,000 164,750 0.4048 0.107 0.107 0.108 0.104 0.108 1,542,974 0.1068 0.00%
2004-02-24 0 0.405 0.405 0.420 0.405 0.425 120,000 49,000 0.4083 0.107 0.107 0.111 0.107 0.112 454,931 0.1077 1.25%
2004-02-23 0 0.400 0.400 0.405 0.400 0.415 311,986 127,175 0.4076 0.106 0.106 0.107 0.106 0.109 1,182,768 0.1075 -2.44%
2004-02-20 0 0.410 0.405 0.415 0.405 0.445 1,665,000 706,970 0.4246 0.108 0.107 0.109 0.107 0.117 6,312,168 0.1120 -2.38%
2004-02-19 0 0.420 0.415 0.420 0.340 0.420 1,429,000 583,280 0.4082 0.111 0.109 0.111 0.090 0.111 5,417,471 0.1077 10.53%
2004-02-18 0 0.380 0.350 0.390 0.380 0.390 400,000 153,000 0.3825 0.100 0.092 0.103 0.100 0.103 1,516,437 0.1009 -2.56%
2004-02-17 0 0.390 0.345 0.410 0.385 0.390 300,000 116,850 0.3895 0.103 0.091 0.108 0.102 0.103 1,137,328 0.1027 2.63%
2004-02-16 0 0.380 0.380 0.390 0.360 0.360 30,000 10,800 0.3600 0.100 0.100 0.103 0.095 0.095 113,733 0.0950 0.00%
2004-02-13 0 0.380 0.380 0.385 0.370 0.380 290,000 109,195 0.3765 0.100 0.100 0.102 0.098 0.100 1,099,417 0.0993 0.00%
2004-02-12 0 0.380 0.355 0.380 0.380 0.380 60,000 22,850 0.3808 0.100 0.094 0.100 0.100 0.100 227,466 0.1005 -1.30%
2004-02-11 0 0.385 0.360 0.395 - - 0 0 - 0.102 0.095 0.104 - - 0 - 0.00%
2004-02-10 0 0.385 0.385 0.390 0.375 0.400 244,000 94,070 0.3855 0.102 0.102 0.103 0.099 0.106 925,026 0.1017 -1.28%
2004-02-09 0 0.390 0.385 0.390 0.390 0.390 50,000 19,500 0.3900 0.103 0.102 0.103 0.103 0.103 189,555 0.1029 1.30%
2004-02-06 0 0.385 0.385 0.390 0.370 0.390 203,000 76,530 0.3770 0.102 0.102 0.103 0.098 0.103 769,592 0.0994 0.00%
2004-02-05 0 0.385 0.385 0.390 0.370 0.375 68,000 25,185 0.3704 0.102 0.102 0.103 0.098 0.099 257,794 0.0977 -1.28%
2004-02-04 0 0.390 0.390 0.395 0.380 0.390 490,000 188,450 0.3846 0.103 0.103 0.104 0.100 0.103 1,857,635 0.1014 -1.27%
2004-02-03 0 0.395 0.390 0.400 0.385 0.395 160,000 62,550 0.3909 0.104 0.103 0.106 0.102 0.104 606,575 0.1031 1.28%
2004-02-02 0 0.390 0.390 0.400 0.390 0.405 622,000 247,670 0.3982 0.103 0.103 0.106 0.103 0.107 2,358,059 0.1050 -4.88%
2004-01-30 0 0.410 0.405 0.420 0.395 0.410 910,000 372,390 0.4092 0.108 0.107 0.111 0.104 0.108 3,449,894 0.1079 2.50%
2004-01-29 0 0.400 0.395 0.410 0.395 0.410 577,000 232,870 0.4036 0.106 0.104 0.108 0.104 0.108 2,187,460 0.1065 -1.23%
2004-01-28 0 0.405 0.400 0.405 0.370 0.420 883,200 358,960 0.4064 0.107 0.106 0.107 0.098 0.111 3,348,293 0.1072 0.00%
2004-01-27 0 0.405 0.400 0.405 0.400 0.430 777,000 320,815 0.4129 0.107 0.106 0.107 0.106 0.113 2,945,679 0.1089 3.85%
2004-01-26 0 0.390 0.390 0.430 0.370 0.430 353,000 139,790 0.3960 0.103 0.103 0.113 0.098 0.113 1,338,256 0.1045 -2.50%
2004-01-21 0 0.400 0.390 0.410 0.360 0.400 1,145,195 440,605 0.3847 0.106 0.103 0.108 0.095 0.106 4,341,540 0.1015 11.11%
2004-01-20 0 0.360 0.350 0.360 0.315 0.360 1,048,000 359,750 0.3433 0.095 0.092 0.095 0.083 0.095 3,973,065 0.0905 14.29%
2004-01-19 0 0.315 0.315 0.325 0.315 0.335 1,285,000 416,000 0.3237 0.083 0.083 0.086 0.083 0.088 4,871,553 0.0854 1.61%
2004-01-16 0 0.310 0.305 0.315 0.270 0.315 2,577,000 787,060 0.3054 0.082 0.080 0.083 0.071 0.083 9,769,644 0.0806 14.81%
2004-01-15 0 0.270 0.265 0.280 0.260 0.280 271,000 72,285 0.2667 0.071 0.070 0.074 0.069 0.074 1,027,386 0.0704 0.00%
2004-01-14 0 0.270 0.270 0.300 0.270 0.270 80,000 21,600 0.2700 0.071 0.071 0.079 0.071 0.071 303,287 0.0712 0.00%
2004-01-13 0 0.270 0.270 0.275 0.260 0.280 825,000 216,550 0.2625 0.071 0.071 0.073 0.069 0.074 3,127,651 0.0692 0.00%
2004-01-12 0 0.270 0.270 0.285 0.260 0.270 952,000 254,580 0.2674 0.071 0.071 0.075 0.069 0.071 3,609,120 0.0705 3.85%
2004-01-09 0 0.260 0.255 0.265 0.230 0.265 1,644,000 410,944 0.2500 0.069 0.067 0.070 0.061 0.070 6,232,555 0.0659 4.42%
2004-01-08 0 0.249 0.249 0.250 0.220 0.230 721,000 162,752 0.2257 0.066 0.066 0.066 0.058 0.061 2,733,377 0.0595 8.26%
2004-01-07 0 0.230 0.230 0.250 0.230 0.250 540,000 134,200 0.2485 0.061 0.061 0.066 0.061 0.066 2,047,190 0.0656 -2.13%
2004-01-06 0 0.235 0.235 0.240 0.220 0.235 374,396 84,323 0.2252 0.062 0.062 0.063 0.058 0.062 1,419,370 0.0594 6.82%
2004-01-05 0 0.220 0.220 - 0.203 0.215 930,000 192,350 0.2068 0.058 0.058 - 0.054 0.057 3,525,716 0.0546 10.00%
2004-01-02 0 0.200 0.200 0.229 0.200 0.200 18,130 3,625 0.1999 0.053 0.053 0.060 0.053 0.053 68,732 0.0527 -13.04%
2003-12-31 0 0.230 0.183 0.230 - - 574,400 132,110 0.2300 0.061 0.048 0.061 - - 2,177,603 0.0607 -0.86%
2003-12-30 0 0.232 0.190 0.232 - - 0 0 - 0.061 0.050 0.061 - - 0 - 0.00%
2003-12-29 0 0.232 - 0.232 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2003-12-24 0 0.232 0.232 0.233 0.230 0.232 80,000 18,460 0.2308 0.061 0.061 0.061 0.061 0.061 303,287 0.0609 1.75%
2003-12-23 0 0.228 0.228 0.230 0.221 0.228 377,000 83,854 0.2224 0.060 0.060 0.061 0.058 0.060 1,429,242 0.0587 0.88%
2003-12-22 0 0.226 0.226 0.228 0.212 0.220 14,000 3,048 0.2177 0.060 0.060 0.060 0.056 0.058 53,075 0.0574 2.73%
2003-12-19 0 0.220 0.220 0.225 0.201 0.220 120,000 24,590 0.2049 0.058 0.058 0.059 0.053 0.058 454,931 0.0541 1.85%
2003-12-18 0 0.216 0.216 0.218 0.180 0.216 140,000 28,800 0.2057 0.057 0.057 0.058 0.047 0.057 530,753 0.0543 -4.00%
2003-12-17 0 0.225 - 0.225 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2003-12-16 0 0.225 0.225 0.230 0.205 0.205 50,000 10,250 0.2050 0.059 0.059 0.061 0.054 0.054 189,555 0.0541 0.00%
2003-12-15 0 0.225 0.225 0.228 0.200 0.220 140,000 29,200 0.2086 0.059 0.059 0.060 0.053 0.058 530,753 0.0550 6.64%
2003-12-12 0 0.211 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-12-11 0 0.211 0.205 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2003-12-10 0 0.211 0.211 0.230 0.210 0.210 60,000 12,600 0.2100 0.056 0.056 0.061 0.055 0.055 227,466 0.0554 0.00%
2003-12-09 0 0.211 0.211 0.230 0.210 0.218 315,119 68,294 0.2167 0.056 0.056 0.061 0.055 0.058 1,194,645 0.0572 -3.21%
2003-12-08 0 0.218 0.216 - 0.210 0.218 116,000 24,836 0.2141 0.058 0.057 - 0.055 0.058 439,767 0.0565 0.00%
2003-12-05 0 0.218 0.218 0.220 0.205 0.205 307,000 62,935 0.2050 0.058 0.058 0.058 0.054 0.054 1,163,865 0.0541 3.81%
2003-12-04 0 0.210 0.210 0.230 0.210 0.220 282,782 61,992 0.2192 0.055 0.055 0.061 0.055 0.058 1,072,053 0.0578 -4.55%
2003-12-03 0 0.220 0.215 0.230 0.205 0.220 316,000 67,990 0.2152 0.058 0.057 0.061 0.054 0.058 1,197,985 0.0568 3.77%
2003-12-02 0 0.212 0.212 0.218 0.200 0.210 448,571 92,961 0.2072 0.056 0.056 0.058 0.053 0.055 1,700,574 0.0547 6.00%
2003-12-01 0 0.200 0.191 0.200 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2003-11-28 0 0.200 0.190 0.220 - - 0 0 - 0.053 0.050 0.058 - - 0 - 0.00%
2003-11-27 0 0.200 0.190 0.220 0.200 0.200 85,000 17,000 0.2000 0.053 0.050 0.058 0.053 0.053 322,243 0.0528 5.26%
2003-11-26 0 0.190 0.190 0.220 0.190 0.190 12,798 2,412 0.1885 0.050 0.050 0.058 0.050 0.050 48,518 0.0497 0.00%
2003-11-25 0 0.190 0.170 0.220 - - 30,000 5,700 0.1900 0.050 0.045 0.058 - - 113,733 0.0501 0.00%
2003-11-24 0 0.190 0.190 - 0.170 0.170 20,000 3,400 0.1700 0.050 0.050 - 0.045 0.045 75,822 0.0448 -11.63%
2003-11-21 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-20 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-19 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-18 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-17 0 0.215 0.215 - 0.192 0.192 3,000 576 0.1920 0.057 0.057 - 0.051 0.051 11,373 0.0506 0.00%
2003-11-14 0 0.215 - 0.215 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2003-11-13 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-12 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-11 0 0.215 0.192 - - - 20,000 4,100 0.2050 0.057 0.051 - - - 75,822 0.0541 0.00%
2003-11-10 0 0.215 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2003-11-07 0 0.215 0.208 0.215 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
2003-11-06 0 0.215 0.208 0.215 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
2003-11-05 0 0.215 0.215 0.227 0.215 0.215 5,000 1,075 0.2150 0.057 0.057 0.060 0.057 0.057 18,955 0.0567 -6.52%
2003-11-04 0 0.230 - 0.240 0.230 0.230 60,000 13,800 0.2300 0.061 - 0.063 0.061 0.061 227,466 0.0607 -4.17%
2003-11-03 0 0.240 0.215 0.240 - - 0 0 - 0.063 0.057 0.063 - - 0 - -3.61%
2003-10-31 0 0.249 - 0.249 - - 0 0 - 0.066 - 0.066 - - 0 - -0.40%
2003-10-30 0 0.250 0.223 0.250 - - 0 0 - 0.066 0.059 0.066 - - 0 - 0.00%
2003-10-29 0 0.250 - 0.250 - - 0 0 - 0.066 - 0.066 - - 0 - -1.96%
2003-10-28 0 0.255 - 0.260 0.230 0.255 100,000 24,935 0.2494 0.067 - 0.069 0.061 0.067 379,109 0.0658 10.87%
2003-10-27 0 0.230 0.230 0.260 - - 0 0 - 0.061 0.061 0.069 - - 0 - 0.88%
2003-10-24 0 0.228 0.223 0.260 - - 0 0 - 0.060 0.059 0.069 - - 0 - 0.00%
2003-10-23 0 0.228 0.228 0.260 0.228 0.230 471,503 108,361 0.2298 0.060 0.060 0.069 0.060 0.061 1,787,511 0.0606 -3.39%
2003-10-22 0 0.236 0.236 0.255 0.236 0.236 20,000 4,720 0.2360 0.062 0.062 0.067 0.062 0.062 75,822 0.0623 -5.60%
2003-10-21 0 0.250 0.250 0.260 0.235 0.245 277,000 65,291 0.2357 0.066 0.066 0.069 0.062 0.065 1,050,133 0.0622 5.04%
2003-10-20 0 0.238 0.226 0.239 0.205 0.238 29,120 6,366 0.2186 0.063 0.060 0.063 0.054 0.063 110,397 0.0577 -2.86%
2003-10-17 0 0.245 - 0.265 - - 0 0 - 0.065 - 0.070 - - 0 - 0.00%
2003-10-16 0 0.245 0.245 0.270 0.235 0.240 456,000 108,049 0.2369 0.065 0.065 0.071 0.062 0.063 1,728,738 0.0625 -1.61%
2003-10-15 0 0.249 0.249 0.250 0.200 0.200 3,000 600 0.2000 0.066 0.066 0.066 0.053 0.053 11,373 0.0528 -0.40%
2003-10-14 0 0.250 - 0.250 0.245 0.260 560,000 140,950 0.2517 0.066 - 0.066 0.065 0.069 2,123,012 0.0664 -3.85%
2003-10-13 0 0.260 0.245 0.260 0.240 0.265 1,041,000 273,615 0.2628 0.069 0.065 0.069 0.063 0.070 3,946,527 0.0693 -1.89%
2003-10-10 0 0.265 0.265 0.270 0.236 0.250 493,000 120,889 0.2452 0.070 0.070 0.071 0.062 0.066 1,869,008 0.0647 7.29%
2003-10-09 0 0.247 0.237 0.248 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2003-10-08 0 0.247 0.239 0.247 0.231 0.248 136,000 32,543 0.2393 0.065 0.063 0.065 0.061 0.065 515,589 0.0631 4.22%
2003-10-07 0 0.237 0.237 0.241 0.235 0.237 540,000 127,420 0.2360 0.063 0.063 0.064 0.062 0.063 2,047,190 0.0622 -2.47%
2003-10-06 0 0.243 0.238 0.244 0.243 0.246 120,000 29,220 0.2435 0.064 0.063 0.064 0.064 0.065 454,931 0.0642 2.97%
2003-10-03 0 0.236 0.236 0.240 0.232 0.238 695,000 161,660 0.2326 0.062 0.062 0.063 0.061 0.063 2,634,809 0.0614 -1.67%
2003-10-02 0 0.240 0.240 0.255 0.230 0.238 120,000 28,400 0.2367 0.063 0.063 0.067 0.061 0.063 454,931 0.0624 0.84%
2003-09-30 0 0.238 0.238 0.255 0.237 0.237 144,000 34,128 0.2370 0.063 0.063 0.067 0.063 0.063 545,917 0.0625 0.00%
2003-09-29 0 0.238 0.238 0.255 0.232 0.235 749,720 175,531 0.2341 0.063 0.063 0.067 0.061 0.062 2,842,258 0.0618 1.28%
2003-09-26 0 0.235 0.235 0.239 0.218 0.226 83,000 18,718 0.2255 0.062 0.062 0.063 0.058 0.060 314,661 0.0595 -6.00%
2003-09-25 0 0.250 0.236 0.250 0.234 0.250 1,605,000 377,295 0.2351 0.066 0.062 0.066 0.062 0.066 6,084,703 0.0620 6.84%
2003-09-24 0 0.234 0.230 0.234 0.228 0.234 1,100,000 255,000 0.2318 0.062 0.061 0.062 0.060 0.062 4,170,201 0.0611 0.43%
2003-09-23 0 0.233 0.225 0.233 0.224 0.233 36,000 8,140 0.2261 0.061 0.059 0.061 0.059 0.061 136,479 0.0596 1.30%
2003-09-22 0 0.230 0.223 0.230 0.220 0.230 153,000 34,078 0.2227 0.061 0.059 0.061 0.058 0.061 580,037 0.0588 -1.29%
2003-09-19 0 0.233 0.233 0.234 0.221 0.234 1,079,000 247,585 0.2295 0.061 0.061 0.062 0.058 0.062 4,090,588 0.0605 2.19%
2003-09-18 0 0.228 0.225 0.234 0.225 0.228 300,000 68,100 0.2270 0.060 0.059 0.062 0.059 0.060 1,137,328 0.0599 -5.00%
2003-09-17 0 0.240 0.240 0.270 0.230 0.240 1,734,000 401,440 0.2315 0.063 0.063 0.071 0.061 0.063 6,573,754 0.0611 0.00%
2003-09-16 0 0.240 0.240 0.249 0.215 0.240 130,000 28,700 0.2208 0.063 0.063 0.066 0.057 0.063 492,842 0.0582 0.00%
2003-09-15 0 0.240 0.226 0.240 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2003-09-11 0 0.240 0.240 0.260 0.240 0.240 10,000 2,400 0.2400 0.063 0.063 0.069 0.063 0.063 37,911 0.0633 0.84%
2003-09-10 0 0.238 0.238 0.240 0.230 0.270 640,000 157,860 0.2467 0.063 0.063 0.063 0.061 0.071 2,426,299 0.0651 -0.83%
2003-09-09 0 0.240 - 0.240 0.246 0.265 230,000 57,250 0.2489 0.063 - 0.063 0.065 0.070 871,951 0.0657 -9.43%
2003-09-08 0 0.265 0.255 0.265 0.237 0.265 1,865,000 465,125 0.2494 0.070 0.067 0.070 0.063 0.070 7,070,387 0.0658 12.77%
2003-09-05 0 0.235 0.227 0.235 0.220 0.237 380,000 86,650 0.2280 0.062 0.060 0.062 0.058 0.063 1,440,615 0.0601 6.82%
2003-09-04 0 0.220 0.225 0.230 0.220 0.250 1,180,000 273,820 0.2321 0.058 0.059 0.061 0.058 0.066 4,473,489 0.0612 -8.33%
2003-09-03 0 0.240 0.221 0.250 0.240 0.250 200,000 49,000 0.2450 0.063 0.058 0.066 0.063 0.066 758,218 0.0646 11.63%
2003-09-02 0 0.215 0.215 0.225 0.205 0.210 110,000 23,050 0.2095 0.057 0.057 0.059 0.054 0.055 417,020 0.0553 -6.11%
2003-09-01 0 0.229 0.215 0.229 0.210 0.250 663,000 149,890 0.2261 0.060 0.057 0.060 0.055 0.066 2,513,494 0.0596 14.50%
2003-08-29 0 0.200 0.193 - 0.175 0.200 826,000 162,415 0.1966 0.053 0.051 - 0.046 0.053 3,131,442 0.0519 15.61%
2003-08-28 0 0.173 0.173 0.181 0.171 0.173 80,000 13,760 0.1720 0.046 0.046 0.048 0.045 0.046 303,287 0.0454 1.17%
2003-08-27 0 0.171 0.171 0.181 0.170 0.171 313,000 53,309 0.1703 0.045 0.045 0.048 0.045 0.045 1,186,612 0.0449 -1.16%
2003-08-26 0 0.173 0.170 0.181 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2003-08-25 0 0.173 0.173 0.180 0.170 0.176 550,000 94,700 0.1722 0.046 0.046 0.047 0.045 0.046 2,085,101 0.0454 -4.95%
2003-08-22 0 0.182 0.182 0.192 0.172 0.188 207,000 37,136 0.1794 0.048 0.048 0.051 0.045 0.050 784,756 0.0473 7.06%
2003-08-21 0 0.170 0.170 - 0.165 0.168 331,944 55,388 0.1669 0.045 0.045 - 0.044 0.044 1,258,430 0.0440 6.25%
2003-08-20 0 0.160 0.156 0.173 0.160 0.160 100,000 16,000 0.1600 0.042 0.041 0.046 0.042 0.042 379,109 0.0422 0.00%
2003-08-19 0 0.160 0.160 - 0.151 0.160 15,000 2,355 0.1570 0.042 0.042 - 0.040 0.042 56,866 0.0414 -5.88%
2003-08-18 0 0.170 - 0.180 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2003-08-15 0 0.170 0.170 0.179 0.167 0.167 10,000 1,670 0.1670 0.045 0.045 0.047 0.044 0.044 37,911 0.0441 -2.86%
2003-08-14 0 0.175 - 0.180 0.174 0.175 700,000 121,800 0.1740 0.046 - 0.047 0.046 0.046 2,653,764 0.0459 2.94%
2003-08-13 0 0.170 0.160 0.174 0.160 0.181 994,000 173,802 0.1749 0.045 0.042 0.046 0.042 0.048 3,768,346 0.0461 -1.16%
2003-08-12 0 0.172 0.172 0.188 0.170 0.190 2,026,000 361,436 0.1784 0.045 0.045 0.050 0.045 0.050 7,680,753 0.0471 1.18%
2003-08-11 0 0.170 0.170 0.182 - - 640 114 0.1781 0.045 0.045 0.048 - - 2,426 0.0470 0.00%
2003-08-08 0 0.170 0.163 0.175 0.170 0.170 50,000 8,500 0.1700 0.045 0.043 0.046 0.045 0.045 189,555 0.0448 1.19%
2003-08-07 0 0.168 0.160 0.172 0.154 0.168 278,000 44,472 0.1600 0.044 0.042 0.045 0.041 0.044 1,053,924 0.0422 6.33%
2003-08-06 0 0.158 0.158 0.162 0.156 0.160 401,000 62,897 0.1569 0.042 0.042 0.043 0.041 0.042 1,520,228 0.0414 -1.25%
2003-08-05 0 0.160 0.155 0.164 0.150 0.160 460,000 71,810 0.1561 0.042 0.041 0.043 0.040 0.042 1,743,902 0.0412 6.67%
2003-08-04 0 0.150 0.144 0.155 0.145 0.150 770,000 114,500 0.1487 0.040 0.038 0.041 0.038 0.040 2,919,141 0.0392 0.67%
2003-08-01 0 0.149 0.149 0.152 0.142 0.152 1,295,000 190,170 0.1468 0.039 0.039 0.040 0.037 0.040 4,909,464 0.0387 12.88%
2003-07-31 0 0.132 0.132 0.149 0.130 0.130 40,000 5,200 0.1300 0.035 0.035 0.039 0.034 0.034 151,644 0.0343 -8.97%
2003-07-30 0 0.145 0.135 0.145 0.130 0.145 164,358 22,488 0.1368 0.038 0.036 0.038 0.034 0.038 623,096 0.0361 3.57%
2003-07-29 0 0.140 - 0.170 - - 0 0 - 0.037 - 0.045 - - 0 - 0.00%
2003-07-28 0 0.140 0.132 0.148 0.140 0.140 340,000 47,600 0.1400 0.037 0.035 0.039 0.037 0.037 1,288,971 0.0369 0.00%
2003-07-25 0 0.140 0.133 0.168 - - 0 0 - 0.037 0.035 0.044 - - 0 - 0.00%
2003-07-24 0 0.140 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-07-23 0 0.140 - 0.170 - - 0 0 - 0.037 - 0.045 - - 0 - 0.00%
2003-07-22 0 0.140 0.130 0.150 0.140 0.140 50,000 7,000 0.1400 0.037 0.034 0.040 0.037 0.037 189,555 0.0369 4.48%
2003-07-21 0 0.134 0.134 - 0.130 0.136 130,000 17,530 0.1348 0.035 0.035 - 0.034 0.036 492,842 0.0356 -4.29%
2003-07-18 0 0.140 0.130 - - - 0 0 - 0.037 0.034 - - - 0 - 0.00%
2003-07-17 0 0.140 0.130 - 0.140 0.140 110,000 15,400 0.1400 0.037 0.034 - 0.037 0.037 417,020 0.0369 0.00%
2003-07-16 0 0.140 0.140 - 0.140 0.140 2,000 280 0.1400 0.037 0.037 - 0.037 0.037 7,582 0.0369 0.00%
2003-07-15 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 0.037 0.037 - 0.037 0.037 75,822 0.0369 0.00%
2003-07-14 0 0.140 0.140 0.160 0.140 0.140 70,000 9,800 0.1400 0.037 0.037 0.042 0.037 0.037 265,376 0.0369 0.00%
2003-07-11 0 0.140 0.133 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2003-07-10 0 0.140 0.130 0.147 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2003-07-09 0 0.140 0.132 - 0.140 0.140 50,000 7,000 0.1400 0.037 0.035 - 0.037 0.037 189,555 0.0369 0.00%
2003-07-08 0 0.140 - 0.170 - - 0 0 - 0.037 - 0.045 - - 0 - 0.00%
2003-07-07 0 0.140 - 0.140 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-07-04 0 0.140 0.130 0.140 0.140 0.140 90,000 12,600 0.1400 0.037 0.034 0.037 0.037 0.037 341,198 0.0369 7.69%
2003-07-03 0 0.130 0.125 0.170 - - 0 0 - 0.034 0.033 0.045 - - 0 - 0.00%
2003-07-02 0 0.130 0.125 0.170 - - 0 0 - 0.034 0.033 0.045 - - 0 - 0.00%
2003-06-30 0 0.130 0.129 0.170 - - 42 5 0.1190 0.034 0.034 0.045 - - 159 0.0314 0.00%
2003-06-27 0 0.130 0.130 0.169 - - 0 0 - 0.034 0.034 0.045 - - 0 - 0.78%
2003-06-26 0 0.129 0.129 0.164 - - 0 0 - 0.034 0.034 0.043 - - 0 - 3.20%
2003-06-25 0 0.125 0.125 - 0.121 0.125 36,000 4,484 0.1246 0.033 0.033 - 0.032 0.033 136,479 0.0329 -6.02%
2003-06-24 0 0.133 0.133 - 0.131 0.133 14,400 1,903 0.1322 0.035 0.035 - 0.035 0.035 54,592 0.0349 -3.62%
2003-06-23 0 0.138 0.135 - 0.138 0.142 48,000 6,720 0.1400 0.036 0.036 - 0.036 0.037 181,972 0.0369 -13.75%
2003-06-20 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-06-19 0 0.160 0.160 0.175 0.145 0.180 2,225,000 368,644 0.1657 0.042 0.042 0.046 0.038 0.047 8,435,180 0.0437 9.59%
2003-06-18 0 0.146 0.146 0.147 0.140 0.149 247,000 35,616 0.1442 0.039 0.039 0.039 0.037 0.039 936,400 0.0380 2.82%
2003-06-17 0 0.142 0.142 0.147 0.131 0.150 331,000 46,640 0.1409 0.037 0.037 0.039 0.035 0.040 1,254,851 0.0372 0.00%
2003-06-16 0 0.142 0.123 - - - 0 0 - 0.037 0.032 - - - 0 - 0.00%
2003-06-13 0 0.142 0.138 - 0.142 0.142 45,000 6,390 0.1420 0.037 0.036 - 0.037 0.037 170,599 0.0375 0.00%
2003-06-12 0 0.142 0.129 0.143 - - 0 0 - 0.037 0.034 0.038 - - 0 - 0.00%
2003-06-11 0 0.142 0.142 0.143 0.122 0.142 735,000 102,582 0.1396 0.037 0.037 0.038 0.032 0.037 2,786,453 0.0368 -0.70%
2003-06-10 0 0.143 0.142 0.143 0.129 0.143 2,520,000 353,620 0.1403 0.038 0.037 0.038 0.034 0.038 9,553,552 0.0370 0.00%
2003-06-09 0 0.143 - 0.143 0.145 0.150 61,000 9,097 0.1491 0.038 - 0.038 0.038 0.040 231,257 0.0393 -7.14%
2003-06-06 0 0.154 0.120 0.154 - - 0 0 - 0.041 0.032 0.041 - - 0 - -0.65%
2003-06-05 0 0.155 0.147 0.155 - - 10,000 1,600 0.1600 0.041 0.039 0.041 - - 37,911 0.0422 -3.12%
2003-06-03 0 0.160 - 0.160 0.160 0.160 12,000 1,920 0.1600 0.042 - 0.042 0.042 0.042 45,493 0.0422 0.00%
2003-06-02 0 0.160 0.132 - 0.150 0.160 320,000 49,045 0.1533 0.042 0.035 - 0.040 0.042 1,213,149 0.0404 10.34%
2003-05-30 0 0.145 0.145 - 0.130 0.130 10,000 1,300 0.1300 0.038 0.038 - 0.034 0.034 37,911 0.0343 11.54%
2003-05-29 0 0.130 0.130 - 0.130 0.130 46,000 5,980 0.1300 0.034 0.034 - 0.034 0.034 174,390 0.0343 0.00%
2003-05-28 0 0.130 0.130 - 0.130 0.130 106,000 13,780 0.1300 0.034 0.034 - 0.034 0.034 401,856 0.0343 -7.14%
2003-05-27 0 0.140 0.140 - 0.140 0.140 60,000 8,400 0.1400 0.037 0.037 - 0.037 0.037 227,466 0.0369 -4.76%
2003-05-26 0 0.147 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2003-05-23 0 0.147 0.134 0.147 0.142 0.147 121,000 17,187 0.1420 0.039 0.035 0.039 0.037 0.039 458,722 0.0375 6.52%
2003-05-22 0 0.138 - 0.138 - - 0 0 - 0.036 - 0.036 - - 0 - -0.72%
2003-05-21 0 0.139 0.131 - 0.125 0.139 380,000 51,500 0.1355 0.037 0.035 - 0.033 0.037 1,440,615 0.0357 16.81%
2003-05-20 0 0.119 0.119 - 0.114 0.116 20,000 2,300 0.1150 0.031 0.031 - 0.030 0.031 75,822 0.0303 -4.03%
2003-05-19 0 0.124 0.124 - 0.120 0.120 40,000 4,800 0.1200 0.033 0.033 - 0.032 0.032 151,644 0.0317 0.00%
2003-05-16 0 0.124 0.124 - 0.124 0.124 2,000 248 0.1240 0.033 0.033 - 0.033 0.033 7,582 0.0327 -6.06%
2003-05-15 0 0.132 0.124 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2003-05-14 0 0.132 0.124 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2003-05-13 0 0.132 0.128 - 0.125 0.132 306,000 40,280 0.1316 0.035 0.034 - 0.033 0.035 1,160,074 0.0347 6.45%
2003-05-12 0 0.124 0.124 0.130 0.116 0.120 40,000 4,720 0.1180 0.033 0.033 0.034 0.031 0.032 151,644 0.0311 0.00%
2003-05-09 0 0.124 0.124 0.130 0.123 0.130 247,000 31,521 0.1276 0.033 0.033 0.034 0.032 0.034 936,400 0.0337 -2.36%
2003-05-07 0 0.127 0.127 0.130 0.120 0.127 372,570 45,323 0.1216 0.033 0.033 0.034 0.032 0.033 1,412,447 0.0321 5.83%
2003-05-06 0 0.120 0.101 0.120 0.100 0.126 31,000 3,152 0.1017 0.032 0.027 0.032 0.026 0.033 117,524 0.0268 -4.76%
2003-05-05 0 0.126 0.100 - - - 0 0 - 0.033 0.026 - - - 0 - 0.00%
2003-05-02 0 0.126 - 0.126 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
2003-04-30 0 0.126 0.113 0.127 0.101 0.126 30,000 3,445 0.1148 0.033 0.030 0.033 0.027 0.033 113,733 0.0303 -1.56%
2003-04-29 0 0.128 0.116 0.128 0.109 0.128 248,000 29,756 0.1200 0.034 0.031 0.034 0.029 0.034 940,191 0.0316 6.67%
2003-04-28 0 0.120 0.111 0.120 0.116 0.123 110,000 12,892 0.1172 0.032 0.029 0.032 0.031 0.032 417,020 0.0309 20.00%
2003-04-25 0 0.100 0.100 0.130 0.100 0.130 24,000 2,460 0.1025 0.026 0.026 0.034 0.026 0.034 90,986 0.0270 -23.66%
2003-04-24 0 0.131 0.116 0.131 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2003-04-23 0 0.131 0.109 0.131 0.115 0.132 581,000 68,881 0.1186 0.035 0.029 0.035 0.030 0.035 2,202,625 0.0313 -1.50%
2003-04-22 0 0.133 0.111 0.133 - - 0 0 - 0.035 0.029 0.035 - - 0 - -0.75%
2003-04-17 0 0.134 0.116 0.136 0.126 0.136 374,000 49,104 0.1313 0.035 0.031 0.036 0.033 0.036 1,417,868 0.0346 -8.22%
2003-04-16 0 0.146 0.131 - 0.110 0.149 401,000 51,503 0.1284 0.039 0.035 - 0.029 0.039 1,520,228 0.0339 -2.01%
2003-04-15 0 0.149 0.137 0.149 0.137 0.149 11,000 1,519 0.1381 0.039 0.036 0.039 0.036 0.039 41,702 0.0364 -6.87%
2003-04-14 0 0.160 0.111 0.159 0.105 0.160 264,500 37,229 0.1408 0.042 0.029 0.042 0.028 0.042 1,002,744 0.0371 0.00%
2003-04-11 0 0.160 0.100 0.160 - - 30,000 3,600 0.1200 0.042 0.026 0.042 - - 113,733 0.0317 0.00%
2003-04-10 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-04-09 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-04-08 0 0.160 0.116 0.160 - - 0 0 - 0.042 0.031 0.042 - - 0 - 0.00%
2003-04-07 0 0.160 0.100 0.160 - - 0 0 - 0.042 0.026 0.042 - - 0 - 0.00%
2003-04-04 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-04-03 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-04-02 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-04-01 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - -3.03%
2003-03-31 0 0.165 0.165 0.180 0.150 0.150 347,000 51,850 0.1494 0.044 0.044 0.047 0.040 0.040 1,315,509 0.0394 10.00%
2003-03-28 0 0.150 - 0.150 - - 0 0 - 0.040 - 0.040 - - 0 - -6.25%
2003-03-27 0 0.160 - 0.160 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-03-26 0 0.160 - 0.190 0.155 0.160 11,000 1,710 0.1555 0.042 - 0.050 0.041 0.042 41,702 0.0410 6.67%
2003-03-25 0 0.150 - 0.180 - - 0 0 - 0.040 - 0.047 - - 0 - 0.00%
2003-03-24 0 0.150 0.150 0.180 0.100 0.143 4,096 505 0.1233 0.040 0.040 0.047 0.026 0.038 15,528 0.0325 4.17%
2003-03-21 0 0.144 0.143 0.144 0.144 0.144 228,000 32,832 0.1440 0.038 0.038 0.038 0.038 0.038 864,369 0.0380 0.00%
2003-03-20 0 0.144 0.128 0.168 - - 0 0 - 0.038 0.034 0.044 - - 0 - 0.00%
2003-03-19 0 0.144 0.140 0.144 0.125 0.144 168,000 21,880 0.1302 0.038 0.037 0.038 0.033 0.038 636,903 0.0344 -3.36%
2003-03-18 0 0.149 0.140 0.149 0.132 0.150 149,000 20,775 0.1394 0.039 0.037 0.039 0.035 0.040 564,873 0.0368 -3.87%
2003-03-17 0 0.155 0.130 0.170 - - 0 0 - 0.041 0.034 0.045 - - 0 - 0.00%
2003-03-14 0 0.155 0.155 0.170 0.121 0.155 97,000 12,497 0.1288 0.041 0.041 0.045 0.032 0.041 367,736 0.0340 2.65%
2003-03-13 0 0.151 0.120 0.170 - - 0 0 - 0.040 0.032 0.045 - - 0 - 0.00%
2003-03-12 0 0.151 0.110 0.170 - - 0 0 - 0.040 0.029 0.045 - - 0 - 0.00%
2003-03-11 0 0.151 0.151 0.155 0.141 0.141 2,000 282 0.1410 0.040 0.040 0.041 0.037 0.037 7,582 0.0372 0.00%
2003-03-10 0 0.151 0.131 0.170 - - 0 0 - 0.040 0.035 0.045 - - 0 - 0.00%
2003-03-07 0 0.151 0.141 0.170 - - 0 0 - 0.040 0.037 0.045 - - 0 - 0.00%
2003-03-06 0 0.151 0.142 0.180 - - 0 0 - 0.040 0.037 0.047 - - 0 - 0.00%
2003-03-05 0 0.151 0.143 0.180 - - 0 0 - 0.040 0.038 0.047 - - 0 - 0.00%
2003-03-04 0 0.151 0.151 - 0.140 0.151 34,000 5,024 0.1478 0.040 0.040 - 0.037 0.040 128,897 0.0390 -8.48%
2003-03-03 0 0.165 0.151 - - - 0 0 - 0.044 0.040 - - - 0 - 0.00%
2003-02-28 0 0.165 0.151 0.175 - - 0 0 - 0.044 0.040 0.046 - - 0 - 0.00%
2003-02-27 0 0.165 0.165 - 0.150 0.150 17,040 2,556 0.1500 0.044 0.044 - 0.040 0.040 64,600 0.0396 3.13%
2003-02-26 0 0.160 0.160 - 0.146 0.160 128,000 19,629 0.1534 0.042 0.042 - 0.039 0.042 485,260 0.0405 -6.98%
2003-02-25 0 0.172 0.175 - 0.141 0.141 7,000 987 0.1410 0.045 0.046 - 0.037 0.037 26,538 0.0372 -1.71%
2003-02-24 0 0.175 0.175 - 0.160 0.160 5,000 800 0.1600 0.046 0.046 - 0.042 0.042 18,955 0.0422 2.94%
2003-02-21 0 0.170 0.170 0.180 0.170 0.170 240,000 40,800 0.1700 0.045 0.045 0.047 0.045 0.045 909,862 0.0448 0.00%
2003-02-20 0 0.170 0.160 0.186 0.151 0.179 150,000 24,064 0.1604 0.045 0.042 0.049 0.040 0.047 568,664 0.0423 -9.09%
2003-02-19 0 0.187 0.187 - 0.150 0.180 279,000 45,896 0.1645 0.049 0.049 - 0.040 0.047 1,057,715 0.0434 0.00%
2003-02-18 0 0.187 0.153 0.187 0.153 0.188 37,000 6,605 0.1785 0.049 0.040 0.049 0.040 0.050 140,270 0.0471 -1.58%
2003-02-17 0 0.190 - 0.192 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2003-02-14 0 0.190 0.160 0.190 - - 0 0 - 0.050 0.042 0.050 - - 0 - -3.55%
2003-02-13 0 0.197 0.150 0.197 - - 0 0 - 0.052 0.040 0.052 - - 0 - 0.00%
2003-02-12 0 0.197 0.140 0.200 - - 0 0 - 0.052 0.037 0.053 - - 0 - 0.00%
2003-02-11 0 0.197 0.158 0.197 - - 0 0 - 0.052 0.042 0.052 - - 0 - -1.50%
2003-02-10 0 0.200 0.140 0.203 - - 0 0 - 0.053 0.037 0.054 - - 0 - 0.00%
2003-02-07 0 0.200 0.140 0.204 - - 0 0 - 0.053 0.037 0.054 - - 0 - 0.00%
2003-02-06 0 0.200 0.140 0.204 0.200 0.200 791,000 158,200 0.2000 0.053 0.037 0.054 0.053 0.053 2,998,754 0.0528 0.00%
2003-02-05 0 0.200 0.140 0.200 0.200 0.200 20,000 4,000 0.2000 0.053 0.037 0.053 0.053 0.053 75,822 0.0528 0.00%
2003-02-04 0 0.200 0.140 0.200 - - 0 0 - 0.053 0.037 0.053 - - 0 - 0.00%
2003-01-30 0 0.200 0.150 0.200 - - 0 0 - 0.053 0.040 0.053 - - 0 - 0.00%
2003-01-29 0 0.200 0.150 0.200 0.200 0.200 359,000 71,800 0.2000 0.053 0.040 0.053 0.053 0.053 1,361,002 0.0528 0.00%
2003-01-28 0 0.200 0.130 0.208 - - 0 0 - 0.053 0.034 0.055 - - 0 - 0.00%
2003-01-27 0 0.200 0.130 0.208 - - 0 0 - 0.053 0.034 0.055 - - 0 - 0.00%
2003-01-24 0 0.200 0.161 0.208 0.200 0.200 42,000 8,400 0.2000 0.053 0.042 0.055 0.053 0.053 159,226 0.0528 0.00%
2003-01-23 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-01-22 0 0.200 0.150 0.207 0.200 0.200 153,194 30,628 0.1999 0.053 0.040 0.055 0.053 0.053 580,773 0.0527 0.00%
2003-01-21 0 0.200 - 0.208 0.200 0.200 16,000 3,200 0.2000 0.053 - 0.055 0.053 0.053 60,657 0.0528 0.00%
2003-01-20 0 0.200 0.150 0.205 0.200 0.200 100,000 20,000 0.2000 0.053 0.040 0.054 0.053 0.053 379,109 0.0528 0.00%
2003-01-17 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-01-16 0 0.200 - 0.205 0.200 0.200 15,000 3,000 0.2000 0.053 - 0.054 0.053 0.053 56,866 0.0528 0.00%
2003-01-15 0 0.200 - 0.205 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
2003-01-14 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-01-13 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-01-10 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-01-09 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-01-08 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-01-07 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-01-06 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-01-03 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-01-02 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2002-12-31 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2002-12-30 0 0.200 - 0.208 0.200 0.200 16,000 3,200 0.2000 0.053 - 0.055 0.053 0.053 60,657 0.0528 0.00%
2002-12-27 0 0.200 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-12-24 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2002-12-23 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2002-12-20 0 0.200 - 0.202 0.200 0.200 370,000 74,000 0.2000 0.053 - 0.053 0.053 0.053 1,402,704 0.0528 0.00%
2002-12-19 0 0.200 - 0.208 0.200 0.200 34,000 6,800 0.2000 0.053 - 0.055 0.053 0.053 128,897 0.0528 0.00%
2002-12-18 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-12-17 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-12-16 0 0.200 - 0.205 0.200 0.200 50,000 10,000 0.2000 0.053 - 0.054 0.053 0.053 189,555 0.0528 0.00%
2002-12-13 0 0.200 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-12-12 0 0.200 - 0.208 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2002-12-11 0 0.200 - 0.208 0.190 0.200 26,230 5,081 0.1937 0.053 - 0.055 0.050 0.053 99,440 0.0511 0.00%
2002-12-10 0 0.200 - 0.205 0.198 0.200 165,000 32,710 0.1982 0.053 - 0.054 0.052 0.053 625,530 0.0523 5.26%
2002-12-09 0 0.190 - 0.198 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2002-12-06 0 0.190 0.190 0.198 0.190 0.198 305,000 59,550 0.1952 0.050 0.050 0.052 0.050 0.052 1,156,283 0.0515 0.00%
2002-12-05 0 0.190 - 0.198 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2002-12-04 0 0.190 - 0.198 0.162 0.190 1,276,000 227,600 0.1784 0.050 - 0.052 0.043 0.050 4,837,434 0.0470 13.10%
2002-12-03 0 0.168 0.168 - 0.160 0.160 85,000 13,600 0.1600 0.044 0.044 - 0.042 0.042 322,243 0.0422 0.00%
2002-12-02 0 0.168 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-11-29 0 0.168 - - 0.168 0.168 14,000 2,352 0.1680 0.044 - - 0.044 0.044 53,075 0.0443 0.00%
2002-11-28 0 0.168 - - 0.168 0.168 38,000 6,384 0.1680 0.044 - - 0.044 0.044 144,061 0.0443 0.00%
2002-11-27 0 0.168 - - 0.168 0.170 110,000 18,696 0.1700 0.044 - - 0.044 0.045 417,020 0.0448 3.70%
2002-11-26 0 0.162 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-11-25 0 0.162 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-11-22 0 0.162 - - 0.162 0.162 12,100 1,960 0.1620 0.043 - - 0.043 0.043 45,872 0.0427 -0.61%
2002-11-21 0 0.163 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-11-20 0 0.163 0.163 - 0.156 0.156 2,000 312 0.1560 0.043 0.043 - 0.041 0.041 7,582 0.0411 3.16%
2002-11-19 0 0.158 0.150 0.164 0.158 0.158 135,000 21,330 0.1580 0.042 0.040 0.043 0.042 0.042 511,797 0.0417 -4.82%
2002-11-18 0 0.166 - 0.166 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2002-11-15 0 0.166 0.166 - 0.160 0.165 310,000 51,100 0.1648 0.044 0.044 - 0.042 0.044 1,175,239 0.0435 0.61%
2002-11-14 0 0.165 0.165 0.170 0.165 0.165 273,000 45,045 0.1650 0.044 0.044 0.045 0.044 0.044 1,034,968 0.0435 -4.07%
2002-11-13 0 0.172 0.172 0.180 0.172 0.172 38,000 6,536 0.1720 0.045 0.045 0.047 0.045 0.045 144,061 0.0454 -4.44%
2002-11-12 0 0.180 - 0.184 0.180 0.180 300,000 54,000 0.1800 0.047 - 0.049 0.047 0.047 1,137,328 0.0475 -4.26%
2002-11-11 0 0.188 0.175 - 0.180 0.188 360,000 65,600 0.1822 0.050 0.046 - 0.047 0.050 1,364,793 0.0481 5.62%
2002-11-08 0 0.178 0.120 - 0.110 0.180 133,000 23,316 0.1753 0.047 0.032 - 0.029 0.047 504,215 0.0462 4.71%
2002-11-07 0 0.170 0.107 0.170 - - 0 0 - 0.045 0.028 0.045 - - 0 - 0.00%
2002-11-06 0 0.170 0.170 - - - 0 0 - 0.045 0.045 - - - 0 - 3.66%
2002-11-05 0 0.164 0.190 - 0.102 0.164 51,600 6,898 0.1337 0.043 0.050 - 0.027 0.043 195,620 0.0353 -14.58%
2002-11-04 0 0.192 0.102 - - - 0 0 - 0.051 0.027 - - - 0 - 0.00%
2002-11-01 0 0.192 0.105 0.198 0.192 0.192 505,000 96,960 0.1920 0.051 0.028 0.052 0.051 0.051 1,914,502 0.0506 1.05%
2002-10-31 0 0.190 0.155 - - - 0 0 - 0.050 0.041 - - - 0 - 0.00%
2002-10-30 0 0.190 0.190 - 0.150 0.150 200,000 30,000 0.1500 0.050 0.050 - 0.040 0.040 758,218 0.0396 0.00%
2002-10-29 0 0.190 0.120 0.190 - - 0 0 - 0.050 0.032 0.050 - - 0 - 0.00%
2002-10-28 0 0.190 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-10-25 0 0.190 0.155 0.200 - - 0 0 - 0.050 0.041 0.053 - - 0 - 0.00%
2002-10-24 0 0.190 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-10-23 0 0.190 - 0.190 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2002-10-22 0 0.190 - - 0.180 0.190 340,000 63,320 0.1862 0.050 - - 0.047 0.050 1,288,971 0.0491 10.47%
2002-10-21 0 0.172 - 0.180 0.162 0.172 490,000 81,496 0.1663 0.045 - 0.047 0.043 0.045 1,857,635 0.0439 10.97%
2002-10-18 0 0.155 0.155 0.164 0.155 0.156 490,000 76,050 0.1552 0.041 0.041 0.043 0.041 0.041 1,857,635 0.0409 -0.64%
2002-10-17 0 0.156 0.135 0.156 0.135 0.156 590,000 79,713 0.1351 0.041 0.036 0.041 0.036 0.041 2,236,744 0.0356 15.56%
2002-10-16 0 0.135 0.135 0.137 0.135 0.135 300,000 40,500 0.1350 0.036 0.036 0.036 0.036 0.036 1,137,328 0.0356 0.00%
2002-10-15 0 0.135 0.130 0.137 0.130 0.135 400,000 53,500 0.1338 0.036 0.034 0.036 0.034 0.036 1,516,437 0.0353 3.85%
2002-10-11 0 0.130 0.130 - 0.130 0.135 319,000 43,005 0.1348 0.034 0.034 - 0.034 0.036 1,209,358 0.0356 1.56%
2002-10-10 0 0.128 - 0.128 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-10-09 0 0.128 0.120 0.136 0.120 0.128 150,000 18,160 0.1211 0.034 0.032 0.036 0.032 0.034 568,664 0.0319 14.29%
2002-10-08 0 0.112 - 0.120 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
2002-10-07 0 0.112 0.112 0.118 - - 0 0 - 0.030 0.030 0.031 - - 0 - 1.82%
2002-10-04 0 0.110 0.103 0.110 0.103 0.110 100,000 10,650 0.1065 0.029 0.027 0.029 0.027 0.029 379,109 0.0281 0.00%
2002-10-03 0 0.110 0.100 0.110 0.100 0.110 830,000 88,764 0.1069 0.029 0.026 0.029 0.026 0.029 3,146,606 0.0282 0.00%
2002-10-02 0 0.110 0.102 0.110 0.112 0.112 133,000 14,896 0.1120 0.029 0.027 0.029 0.030 0.030 504,215 0.0295 -14.06%
2002-09-30 0 0.128 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2002-09-27 0 0.128 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2002-09-26 0 0.128 - 0.128 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-09-25 0 0.128 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2002-09-24 0 0.128 0.128 0.150 0.128 0.128 30,000 3,840 0.1280 0.034 0.034 0.040 0.034 0.034 113,733 0.0338 0.00%
2002-09-23 0 0.128 - 0.128 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-09-20 0 0.128 - 0.128 - - 0 0 - 0.034 - 0.034 - - 0 - -1.54%
2002-09-19 0 0.130 0.130 - 0.120 0.130 232,800 29,048 0.1248 0.034 0.034 - 0.032 0.034 882,566 0.0329 0.00%
2002-09-18 0 0.130 - 0.130 - - 0 0 - 0.034 - 0.034 - - 0 - -8.45%
2002-09-17 0 0.142 - 0.150 0.142 0.142 50,000 7,100 0.1420 0.037 - 0.040 0.037 0.037 189,555 0.0375 -6.58%
2002-09-16 0 0.152 - 0.160 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2002-09-13 0 0.152 - 0.162 0.152 0.158 480,000 73,940 0.1540 0.040 - 0.043 0.040 0.042 1,819,724 0.0406 -7.32%
2002-09-12 0 0.164 0.157 0.180 - - 0 0 - 0.043 0.041 0.047 - - 0 - 0.00%
2002-09-11 0 0.164 0.164 0.180 0.164 0.180 80,000 13,360 0.1670 0.043 0.043 0.047 0.043 0.047 303,287 0.0441 -8.89%
2002-09-10 0 0.180 - 0.200 0.180 0.180 100,000 18,000 0.1800 0.047 - 0.053 0.047 0.047 379,109 0.0475 -10.00%
2002-09-09 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-09-06 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2002-09-05 0 0.200 - 0.200 - - 0 0 - 0.053 - 0.053 - - 0 - -3.85%
2002-09-04 0 0.208 - 0.208 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-09-03 0 0.208 - 0.210 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-09-02 0 0.208 - 0.208 - - 0 0 - 0.055 - 0.055 - - 0 - -4.59%
2002-08-30 0 0.218 - 0.218 0.217 0.218 200,000 43,580 0.2179 0.058 - 0.058 0.057 0.058 758,218 0.0575 -0.91%
2002-08-29 0 0.220 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-08-28 0 0.220 0.200 0.227 0.220 0.220 100,000 22,000 0.2200 0.058 0.053 0.060 0.058 0.058 379,109 0.0580 0.00%
2002-08-27 0 0.220 - 0.220 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2002-08-26 0 0.220 - 0.228 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2002-08-23 0 0.220 - 0.228 0.220 0.220 18,000 3,960 0.2200 0.058 - 0.060 0.058 0.058 68,240 0.0580 4.76%
2002-08-22 0 0.210 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-08-21 0 0.210 0.200 0.220 0.190 0.220 116,000 22,724 0.1959 0.055 0.053 0.058 0.050 0.058 439,767 0.0517 -3.67%
2002-08-20 0 0.218 - 0.218 - - 0 0 - 0.058 - 0.058 - - 0 - -2.24%
2002-08-19 0 0.223 - 0.223 - - 0 0 - 0.059 - 0.059 - - 0 - -1.33%
2002-08-16 0 0.226 - 0.226 - - 0 0 - 0.060 - 0.060 - - 0 - -0.88%
2002-08-15 0 0.228 - 0.228 0.240 0.240 45,000 10,800 0.2400 0.060 - 0.060 0.063 0.063 170,599 0.0633 -5.00%
2002-08-14 0 0.240 - 0.240 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-08-13 0 0.240 - 0.240 - - 0 0 - 0.063 - 0.063 - - 0 - -1.23%
2002-08-12 0 0.243 - 0.243 - - 0 0 - 0.064 - 0.064 - - 0 - -0.82%
2002-08-09 0 0.245 - 0.245 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-08-08 0 0.245 - 0.245 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-08-07 0 0.245 - 0.245 - - 0 0 - 0.065 - 0.065 - - 0 - -2.00%
2002-08-06 0 0.250 - 0.250 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2002-08-05 0 0.250 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2002-08-02 0 0.250 - 0.255 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
2002-08-01 0 0.250 - 0.260 0.230 0.250 51,000 12,426 0.2436 0.066 - 0.069 0.061 0.066 193,346 0.0643 4.17%
2002-07-31 0 0.240 - 0.245 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2002-07-30 0 0.240 - 0.240 - - 0 0 - 0.063 - 0.063 - - 0 - -2.04%
2002-07-29 0 0.245 - 0.245 - - 0 0 - 0.065 - 0.065 - - 0 - -3.92%
2002-07-26 0 0.255 - 0.255 - - 0 0 - 0.067 - 0.067 - - 0 - -7.27%
2002-07-25 0 0.275 - 0.275 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-07-24 0 0.275 - 0.275 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-07-23 0 0.275 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-07-22 0 0.275 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-07-19 0 0.275 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-07-18 0 0.275 - 0.285 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
2002-07-17 0 0.275 - 0.290 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
2002-07-16 0 0.275 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-07-15 0 0.275 - 0.285 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
2002-07-12 0 0.275 - 0.280 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
2002-07-11 0 0.275 - 0.280 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
2002-07-10 0 0.275 0.241 0.275 0.250 0.275 151,000 37,775 0.2502 0.073 0.064 0.073 0.066 0.073 572,455 0.0660 10.00%
2002-07-09 0 0.250 0.250 0.285 0.250 0.250 10,000 2,500 0.2500 0.066 0.066 0.075 0.066 0.066 37,911 0.0659 -13.79%
2002-07-08 0 0.290 0.260 0.290 - - 0 0 - 0.076 0.069 0.076 - - 0 - 0.00%
2002-07-05 0 0.290 0.270 0.300 0.290 0.290 73,200 21,228 0.2900 0.076 0.071 0.079 0.076 0.076 277,508 0.0765 -1.69%
2002-07-04 0 0.295 0.265 0.300 0.265 0.300 303,000 87,185 0.2877 0.078 0.070 0.079 0.070 0.079 1,148,701 0.0759 5.36%
2002-07-03 0 0.280 0.260 0.300 0.255 0.280 22,000 6,110 0.2777 0.074 0.069 0.079 0.067 0.074 83,404 0.0733 3.70%
2002-07-02 0 0.270 - 0.280 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2002-06-28 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2002-06-27 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2002-06-26 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2002-06-25 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2002-06-24 0 0.270 - 0.275 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2002-06-21 0 0.270 - 0.280 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2002-06-20 0 0.270 - 0.280 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2002-06-19 0 0.270 - 0.270 0.250 0.270 251,000 62,770 0.2501 0.071 - 0.071 0.066 0.071 951,564 0.0660 8.00%
2002-06-18 0 0.250 0.250 0.265 0.246 0.250 86,000 21,236 0.2469 0.066 0.066 0.070 0.065 0.066 326,034 0.0651 -7.41%
2002-06-17 0 0.270 0.244 - 0.250 0.270 87,700 22,722 0.2591 0.071 0.064 - 0.066 0.071 332,479 0.0683 3.85%
2002-06-14 0 0.260 0.260 0.290 0.260 0.260 12,000 3,120 0.2600 0.069 0.069 0.076 0.069 0.069 45,493 0.0686 -7.14%
2002-06-13 0 0.280 0.280 0.290 0.260 0.260 20,000 5,200 0.2600 0.074 0.074 0.076 0.069 0.069 75,822 0.0686 -3.45%
2002-06-12 0 0.290 0.250 0.300 - - 0 0 - 0.076 0.066 0.079 - - 0 - 0.00%
2002-06-11 0 0.290 0.260 - - - 0 0 - 0.076 0.069 - - - 0 - 0.00%
2002-06-10 0 0.290 0.250 0.310 - - 0 0 - 0.076 0.066 0.082 - - 0 - 0.00%
2002-06-07 0 0.290 0.290 0.300 0.280 0.280 34,000 9,520 0.2800 0.076 0.076 0.079 0.074 0.074 128,897 0.0739 0.00%
2002-06-06 0 0.290 0.290 0.295 0.260 0.260 60,000 15,600 0.2600 0.076 0.076 0.078 0.069 0.069 227,466 0.0686 0.00%
2002-06-05 0 0.290 0.290 0.300 0.270 0.270 34,194 9,229 0.2699 0.076 0.076 0.079 0.071 0.071 129,633 0.0712 0.00%
2002-06-04 0 0.290 0.260 - - - 0 0 - 0.076 0.069 - - - 0 - 0.00%
2002-06-03 0 0.290 0.270 - - - 0 0 - 0.076 0.071 - - - 0 - 0.00%
2002-05-31 0 0.290 0.275 0.315 0.290 0.295 350,000 101,750 0.2907 0.076 0.073 0.083 0.076 0.078 1,326,882 0.0767 -9.38%
2002-05-30 0 0.320 0.310 0.350 - - 0 0 - 0.084 0.082 0.092 - - 0 - 0.00%
2002-05-29 0 0.320 0.320 0.385 0.320 0.330 467,000 150,620 0.3225 0.084 0.084 0.102 0.084 0.087 1,770,440 0.0851 3.23%
2002-05-28 0 0.310 0.295 0.330 0.300 0.310 668,000 204,980 0.3069 0.082 0.078 0.087 0.079 0.082 2,532,450 0.0809 14.81%
2002-05-27 0 0.270 0.270 0.295 0.270 0.270 60,000 16,200 0.2700 0.071 0.071 0.078 0.071 0.071 227,466 0.0712 0.00%
2002-05-24 0 0.270 0.270 0.305 0.270 0.270 20,000 5,400 0.2700 0.071 0.071 0.080 0.071 0.071 75,822 0.0712 0.00%
2002-05-23 0 0.270 0.250 0.310 0.270 0.270 238,000 64,260 0.2700 0.071 0.066 0.082 0.071 0.071 902,280 0.0712 -6.90%
2002-05-22 0 0.290 0.270 0.290 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2002-05-21 0 0.290 0.280 0.290 0.280 0.290 114,000 32,920 0.2888 0.076 0.074 0.076 0.074 0.076 432,184 0.0762 0.00%
2002-05-17 0 0.290 0.285 0.330 0.285 0.300 210,000 60,830 0.2897 0.076 0.075 0.087 0.075 0.079 796,129 0.0764 -1.69%
2002-05-16 0 0.295 0.280 0.295 0.280 0.310 14,000 4,100 0.2929 0.078 0.074 0.078 0.074 0.082 53,075 0.0772 1.72%
2002-05-15 0 0.290 0.290 0.330 0.285 0.285 50,000 14,250 0.2850 0.076 0.076 0.087 0.075 0.075 189,555 0.0752 1.75%
2002-05-14 0 0.285 0.280 0.300 - - 0 0 - 0.075 0.074 0.079 - - 0 - 0.00%
2002-05-13 0 0.285 0.285 0.295 0.285 0.285 61,000 17,385 0.2850 0.075 0.075 0.078 0.075 0.075 231,257 0.0752 -1.72%
2002-05-10 0 0.290 0.290 0.310 0.290 0.310 56,000 16,320 0.2914 0.076 0.076 0.082 0.076 0.082 212,301 0.0769 0.00%
2002-05-09 0 0.290 0.280 0.290 0.280 0.290 150,000 43,000 0.2867 0.076 0.074 0.076 0.074 0.076 568,664 0.0756 0.00%
2002-05-08 0 0.290 0.280 0.290 0.285 0.290 320,000 91,785 0.2868 0.076 0.074 0.076 0.075 0.076 1,213,149 0.0757 1.75%
2002-05-07 0 0.285 0.285 0.315 0.285 0.285 10,000 2,850 0.2850 0.075 0.075 0.083 0.075 0.075 37,911 0.0752 0.00%
2002-05-06 0 0.285 0.285 0.310 - - 0 0 - 0.075 0.075 0.082 - - 0 - 3.64%
2002-05-03 0 0.275 0.275 0.320 0.275 0.275 20,000 5,500 0.2750 0.073 0.073 0.084 0.073 0.073 75,822 0.0725 -6.78%
2002-05-02 0 0.295 0.295 0.320 0.260 0.295 86,000 24,810 0.2885 0.078 0.078 0.084 0.069 0.078 326,034 0.0761 0.00%
2002-04-30 0 0.295 0.280 0.320 - - 0 0 - 0.078 0.074 0.084 - - 0 - 0.00%
2002-04-29 0 0.295 0.295 0.330 0.270 0.290 42,000 11,740 0.2795 0.078 0.078 0.087 0.071 0.076 159,226 0.0737 1.72%
2002-04-26 0 0.290 0.290 0.320 0.290 0.290 2,000 580 0.2900 0.076 0.076 0.084 0.076 0.076 7,582 0.0765 -3.33%
2002-04-25 0 0.300 0.290 0.300 - - 0 0 - 0.079 0.076 0.079 - - 0 - -3.23%
2002-04-24 0 0.310 0.290 0.310 - - 0 0 - 0.082 0.076 0.082 - - 0 - 0.00%
2002-04-23 0 0.310 0.290 0.310 - - 0 0 - 0.082 0.076 0.082 - - 0 - 0.00%
2002-04-22 0 0.310 0.290 0.330 - - 0 0 - 0.082 0.076 0.087 - - 0 - 0.00%
2002-04-19 0 0.310 0.290 0.330 0.310 0.310 100,000 31,000 0.3100 0.082 0.076 0.087 0.082 0.082 379,109 0.0818 6.90%
2002-04-18 0 0.290 0.290 - 0.290 0.290 2,000 580 0.2900 0.076 0.076 - 0.076 0.076 7,582 0.0765 0.00%
2002-04-17 0 0.290 0.290 - 0.290 0.290 40,000 11,600 0.2900 0.076 0.076 - 0.076 0.076 151,644 0.0765 0.00%
2002-04-16 0 0.290 0.290 0.310 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.00%
2002-04-15 0 0.290 0.290 0.310 0.290 0.290 195,000 57,450 0.2946 0.076 0.076 0.082 0.076 0.076 739,263 0.0777 -6.45%
2002-04-12 0 0.310 0.300 0.310 0.290 0.310 106,000 31,760 0.2996 0.082 0.079 0.082 0.076 0.082 401,856 0.0790 3.33%
2002-04-11 0 0.300 0.300 0.310 0.300 0.310 151,000 46,510 0.3080 0.079 0.079 0.082 0.079 0.082 572,455 0.0812 0.00%
2002-04-10 0 0.300 0.300 0.340 0.295 0.295 31,000 9,145 0.2950 0.079 0.079 0.090 0.078 0.078 117,524 0.0778 0.00%
2002-04-09 0 0.300 0.295 0.320 - - 0 0 - 0.079 0.078 0.084 - - 0 - 0.00%
2002-04-08 0 0.300 0.300 - 0.280 0.340 177,000 51,960 0.2936 0.079 0.079 - 0.074 0.090 671,023 0.0774 3.45%
2002-04-04 0 0.290 0.290 0.300 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
2002-04-03 0 0.290 0.290 - 0.280 0.280 10,000 2,800 0.2800 0.076 0.076 - 0.074 0.074 37,911 0.0739 0.00%
2002-04-02 0 0.290 0.280 0.300 0.290 0.290 50,000 14,500 0.2900 0.076 0.074 0.079 0.076 0.076 189,555 0.0765 -3.33%
2002-03-28 0 0.300 0.290 0.340 - - 0 0 - 0.079 0.076 0.090 - - 0 - 0.00%
2002-03-27 0 0.300 0.300 0.340 0.300 0.300 20,000 6,000 0.3000 0.079 0.079 0.090 0.079 0.079 75,822 0.0791 -6.25%
2002-03-26 0 0.320 0.290 0.340 - - 0 0 - 0.084 0.076 0.090 - - 0 - 0.00%
2002-03-25 0 0.320 0.320 0.340 0.300 0.340 365,000 116,140 0.3182 0.084 0.084 0.090 0.079 0.090 1,383,749 0.0839 14.29%
2002-03-22 0 0.280 0.280 0.300 0.280 0.280 29,000 8,120 0.2800 0.074 0.074 0.079 0.074 0.074 109,942 0.0739 0.00%
2002-03-21 0 0.280 0.280 0.330 0.280 0.280 321,000 89,880 0.2800 0.074 0.074 0.087 0.074 0.074 1,216,941 0.0739 -17.65%
2002-03-20 0 0.340 - 0.340 0.340 0.340 40,000 13,600 0.3400 0.090 - 0.090 0.090 0.090 151,644 0.0897 0.00%
2002-03-19 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-18 0 0.340 0.270 0.340 0.300 0.340 17,000 5,380 0.3165 0.090 0.071 0.090 0.079 0.090 64,449 0.0835 0.00%
2002-03-15 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-14 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-13 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-12 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-11 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-03-08 0 0.340 - 0.345 - - 0 0 - 0.090 - 0.091 - - 0 - 0.00%
2002-03-07 0 0.340 0.340 - 0.290 0.340 170,000 54,070 0.3181 0.090 0.090 - 0.076 0.090 644,486 0.0839 -1.45%
2002-03-06 0 0.345 - 0.350 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-03-05 0 0.345 - 0.350 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-03-04 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-03-01 0 0.345 - 0.345 0.350 0.350 100,000 35,000 0.3500 0.091 - 0.091 0.092 0.092 379,109 0.0923 0.00%
2002-02-28 0 0.345 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-02-27 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-26 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-25 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - -1.43%
2002-02-22 0 0.350 0.300 0.350 0.300 0.350 29,000 9,700 0.3345 0.092 0.079 0.092 0.079 0.092 109,942 0.0882 2.94%
2002-02-21 0 0.340 - 0.340 0.340 0.350 80,000 27,500 0.3438 0.090 - 0.090 0.090 0.092 303,287 0.0907 -1.45%
2002-02-20 0 0.345 - 0.350 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-02-19 0 0.345 - 0.350 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-02-18 0 0.345 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-02-15 0 0.345 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-02-11 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-08 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-07 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-06 0 0.345 - 0.345 - - 8,000 2,760 0.3450 0.091 - 0.091 - - 30,329 0.0910 0.00%
2002-02-05 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-04 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-02-01 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-01-31 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-01-30 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-01-29 0 0.345 0.340 0.345 0.315 0.345 112,000 35,840 0.3200 0.091 0.090 0.091 0.083 0.091 424,602 0.0844 0.00%
2002-01-28 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-01-25 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-01-24 0 0.345 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-01-23 0 0.345 0.345 - 0.325 0.325 50,000 16,250 0.3250 0.091 0.091 - 0.086 0.086 189,555 0.0857 0.00%
2002-01-22 0 0.345 0.345 - 0.305 0.305 50,000 15,250 0.3050 0.091 0.091 - 0.080 0.080 189,555 0.0805 0.00%
2002-01-21 0 0.345 - 0.350 0.345 0.345 400,000 138,000 0.3450 0.091 - 0.092 0.091 0.091 1,516,437 0.0910 7.81%
2002-01-18 0 0.320 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-01-17 0 0.320 - 0.345 - - 0 0 - 0.084 - 0.091 - - 0 - 0.00%
2002-01-16 0 0.320 - 0.335 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
2002-01-15 0 0.320 - 0.320 - - 0 0 - 0.084 - 0.084 - - 0 - -4.48%
2002-01-14 0 0.335 0.305 0.335 0.320 0.335 101,000 32,335 0.3201 0.088 0.080 0.088 0.084 0.088 382,900 0.0844 -1.47%
2002-01-11 0 0.340 - 0.360 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
2002-01-10 0 0.340 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-01-09 0 0.340 - 0.340 0.330 0.340 95,000 31,360 0.3301 0.090 - 0.090 0.087 0.090 360,154 0.0871 3.03%
2002-01-08 0 0.330 0.310 0.330 - - 0 0 - 0.087 0.082 0.087 - - 0 - -4.35%
2002-01-07 0 0.345 0.345 0.350 0.330 0.330 150,000 49,500 0.3300 0.091 0.091 0.092 0.087 0.087 568,664 0.0870 0.00%
2002-01-04 0 0.345 0.325 0.345 0.335 0.345 37,000 12,565 0.3396 0.091 0.086 0.091 0.088 0.091 140,270 0.0896 2.99%
2002-01-03 0 0.335 0.335 0.350 0.325 0.335 440,000 146,700 0.3334 0.088 0.088 0.092 0.086 0.088 1,668,081 0.0879 3.08%
2002-01-02 0 0.325 - 0.370 - - 0 0 - 0.086 - 0.098 - - 0 - 0.00%
2001-12-31 0 0.325 - 0.350 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2001-12-28 0 0.325 - 0.350 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2001-12-27 0 0.325 - 0.350 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2001-12-24 0 0.325 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-12-21 0 0.325 0.310 0.340 - - 0 0 - 0.086 0.082 0.090 - - 0 - 0.00%
2001-12-20 0 0.325 0.325 0.340 0.300 0.330 130,338 41,515 0.3185 0.086 0.086 0.090 0.079 0.087 494,123 0.0840 1.56%
2001-12-19 0 0.320 0.310 0.320 - - 0 0 - 0.084 0.082 0.084 - - 0 - -3.03%
2001-12-18 0 0.330 0.315 0.330 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2001-12-17 0 0.330 0.310 0.330 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2001-12-14 0 0.330 0.310 0.330 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2001-12-13 0 0.330 0.315 0.330 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2001-12-12 0 0.330 0.320 0.330 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2001-12-11 0 0.330 0.320 0.330 0.310 0.330 95,000 30,350 0.3195 0.087 0.084 0.087 0.082 0.087 360,154 0.0843 4.76%
2001-12-10 0 0.315 0.315 0.330 0.310 0.320 100,000 31,500 0.3150 0.083 0.083 0.087 0.082 0.084 379,109 0.0831 1.61%
2001-12-07 0 0.310 0.310 0.330 0.310 0.310 4,000 1,240 0.3100 0.082 0.082 0.087 0.082 0.082 15,164 0.0818 0.00%
2001-12-06 0 0.310 0.310 0.340 0.310 0.310 24,000 7,440 0.3100 0.082 0.082 0.090 0.082 0.082 90,986 0.0818 -8.82%
2001-12-05 0 0.340 0.320 0.340 - - 0 0 - 0.090 0.084 0.090 - - 0 - -1.45%
2001-12-04 0 0.345 0.315 0.360 - - 0 0 - 0.091 0.083 0.095 - - 0 - 0.00%
2001-12-03 0 0.345 0.310 0.345 - - 0 0 - 0.091 0.082 0.091 - - 0 - 0.00%
2001-11-30 0 0.345 0.310 0.345 0.310 0.345 31,000 9,645 0.3111 0.091 0.082 0.091 0.082 0.091 117,524 0.0821 4.55%
2001-11-29 0 0.330 0.325 0.360 0.325 0.330 156,000 50,750 0.3253 0.087 0.086 0.095 0.086 0.087 591,410 0.0858 1.54%
2001-11-28 0 0.325 0.325 0.485 0.310 0.310 108,800 33,704 0.3098 0.086 0.086 0.128 0.082 0.082 412,471 0.0817 0.00%
2001-11-27 0 0.325 0.325 0.330 0.320 0.320 29,000 9,280 0.3200 0.086 0.086 0.087 0.084 0.084 109,942 0.0844 1.56%
2001-11-26 0 0.320 0.320 0.350 0.320 0.320 10,000 3,200 0.3200 0.084 0.084 0.092 0.084 0.084 37,911 0.0844 -3.03%
2001-11-23 0 0.330 0.330 0.350 0.330 0.330 36,000 11,880 0.3300 0.087 0.087 0.092 0.087 0.087 136,479 0.0870 0.00%
2001-11-22 0 0.330 0.330 0.350 0.330 0.330 20,000 6,600 0.3300 0.087 0.087 0.092 0.087 0.087 75,822 0.0870 -5.71%
2001-11-21 0 0.350 0.330 0.350 0.330 0.350 223,000 77,390 0.3470 0.092 0.087 0.092 0.087 0.092 845,414 0.0915 0.00%
2001-11-20 0 0.350 0.305 0.350 - - 0 0 - 0.092 0.080 0.092 - - 0 - 0.00%
2001-11-19 0 0.350 0.310 0.350 - - 0 0 - 0.092 0.082 0.092 - - 0 - 0.00%
2001-11-16 0 0.350 0.310 0.350 - - 0 0 - 0.092 0.082 0.092 - - 0 - 0.00%
2001-11-15 0 0.350 0.320 0.350 - - 0 0 - 0.092 0.084 0.092 - - 0 - 0.00%
2001-11-14 0 0.350 0.315 0.365 - - 0 0 - 0.092 0.083 0.096 - - 0 - 0.00%
2001-11-13 0 0.350 0.310 - - - 0 0 - 0.092 0.082 - - - 0 - 0.00%
2001-11-12 0 0.350 0.350 - 0.350 0.350 34,000 11,900 0.3500 0.092 0.092 - 0.092 0.092 128,897 0.0923 0.00%
2001-11-09 0 0.350 0.350 0.375 0.350 0.350 91,000 31,850 0.3500 0.092 0.092 0.099 0.092 0.092 344,989 0.0923 -2.78%
2001-11-08 0 0.360 0.360 - 0.340 0.355 20,000 6,950 0.3475 0.095 0.095 - 0.090 0.094 75,822 0.0917 1.41%
2001-11-07 0 0.355 - 0.375 - - 0 0 - 0.094 - 0.099 - - 0 - 0.00%
2001-11-06 0 0.355 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2001-11-05 0 0.355 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2001-11-02 0 0.355 - 0.355 - - 0 0 - 0.094 - 0.094 - - 0 - -1.39%
2001-11-01 0 0.360 - 0.360 0.340 0.360 150,000 51,880 0.3459 0.095 - 0.095 0.090 0.095 568,664 0.0912 5.88%
2001-10-31 0 0.340 - 0.380 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2001-10-30 0 0.340 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-10-29 0 0.340 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-10-26 0 0.340 - 0.375 - - 0 0 - 0.090 - 0.099 - - 0 - 0.00%
2001-10-24 0 0.340 - 0.365 - - 0 0 - 0.090 - 0.096 - - 0 - 0.00%
2001-10-23 0 0.340 0.315 0.350 0.315 0.340 51,000 16,090 0.3155 0.090 0.083 0.092 0.083 0.090 193,346 0.0832 9.68%
2001-10-22 0 0.310 0.290 0.350 0.310 0.350 78,000 25,300 0.3244 0.082 0.076 0.092 0.082 0.092 295,705 0.0856 -11.43%
2001-10-19 0 0.350 - 0.350 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2001-10-18 0 0.350 - 0.350 - - 0 0 - 0.092 - 0.092 - - 0 - -4.11%
2001-10-17 0 0.365 - 0.370 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
2001-10-16 0 0.365 - 0.365 0.335 0.375 172,178 62,057 0.3604 0.096 - 0.096 0.088 0.099 652,743 0.0951 7.35%
2001-10-15 0 0.340 0.300 0.355 - - 10,000 3,000 0.3000 0.090 0.079 0.094 - - 37,911 0.0791 0.00%
2001-10-12 0 0.340 0.340 0.370 0.300 0.300 20,000 6,000 0.3000 0.090 0.090 0.098 0.079 0.079 75,822 0.0791 0.00%
2001-10-11 0 0.340 0.300 0.365 - - 0 0 - 0.090 0.079 0.096 - - 0 - 0.00%
2001-10-10 0 0.340 0.300 0.360 - - 0 0 - 0.090 0.079 0.095 - - 0 - 0.00%
2001-10-09 0 0.340 0.300 0.355 - - 0 0 - 0.090 0.079 0.094 - - 0 - 0.00%
2001-10-08 0 0.340 - 0.350 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
2001-10-05 0 0.340 - 0.370 - - 105,000 31,500 0.3000 0.090 - 0.098 - - 398,065 0.0791 0.00%
2001-10-04 0 0.340 - 0.340 0.320 0.340 140,000 47,400 0.3386 0.090 - 0.090 0.084 0.090 530,753 0.0893 0.00%
2001-10-03 0 0.340 - 0.380 - - 0 0 - 0.090 - 0.100 - - 0 - 0.00%
2001-09-28 0 0.340 - 0.350 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
2001-09-27 0 0.340 - 0.350 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
2001-09-26 0 0.340 - 0.350 - - 90,000 27,000 0.3000 0.090 - 0.092 - - 341,198 0.0791 0.00%
2001-09-25 0 0.340 0.260 0.340 0.300 0.340 51,000 15,340 0.3008 0.090 0.069 0.090 0.079 0.090 193,346 0.0793 0.00%
2001-09-24 0 0.340 - 0.345 - - 0 0 - 0.090 - 0.091 - - 0 - 0.00%
2001-09-21 0 0.340 - 0.340 0.340 0.340 90,000 30,600 0.3400 0.090 - 0.090 0.090 0.090 341,198 0.0897 0.00%
2001-09-20 0 0.340 - 0.360 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
2001-09-19 0 0.340 - 0.380 0.340 0.340 30,000 10,200 0.3400 0.090 - 0.100 0.090 0.090 113,733 0.0897 0.00%
2001-09-18 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - -2.86%
2001-09-17 0 0.350 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2001-09-14 0 0.350 - 0.350 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2001-09-13 0 0.350 - 0.350 0.350 0.350 60,000 21,000 0.3500 0.092 - 0.092 0.092 0.092 227,466 0.0923 0.00%
2001-09-12 0 0.350 - 0.350 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2001-09-11 0 0.350 0.350 - 0.330 0.330 100,000 33,000 0.3300 0.092 0.092 - 0.087 0.087 379,109 0.0870 0.00%
2001-09-10 0 0.350 0.350 - 0.325 0.330 125,000 41,125 0.3290 0.092 0.092 - 0.086 0.087 473,887 0.0868 0.00%
2001-09-07 0 0.350 - 0.350 - - 0 0 - 0.092 - 0.092 - - 0 - -5.41%
2001-09-06 0 0.370 0.325 0.370 - - 0 0 - 0.098 0.086 0.098 - - 0 - -1.33%
2001-09-05 0 0.375 0.325 0.395 - - 0 0 - 0.099 0.086 0.104 - - 0 - 0.00%
2001-09-04 0 0.375 - 0.400 - - 0 0 - 0.099 - 0.106 - - 0 - 0.00%
2001-09-03 0 0.375 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2001-08-31 0 0.375 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2001-08-30 0 0.375 0.365 0.375 0.365 0.375 131,000 48,085 0.3671 0.099 0.096 0.099 0.096 0.099 496,633 0.0968 5.63%
2001-08-29 0 0.355 0.355 0.385 0.355 0.370 60,000 22,050 0.3675 0.094 0.094 0.102 0.094 0.098 227,466 0.0969 -13.41%
2001-08-28 0 0.410 0.400 0.410 0.375 0.410 172,000 65,620 0.3815 0.108 0.106 0.108 0.099 0.108 652,068 0.1006 -2.38%
2001-08-27 0 0.420 - 0.420 - - 50,000 21,500 0.4300 0.111 - 0.111 - - 189,555 0.1134 -2.33%
2001-08-24 0 0.430 - 0.440 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
2001-08-23 0 0.430 - 0.440 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
2001-08-22 0 0.430 - 0.430 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2001-08-21 0 0.430 - 0.430 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2001-08-20 0 0.430 0.400 0.430 0.400 0.430 310,000 130,060 0.4195 0.113 0.106 0.113 0.106 0.113 1,175,239 0.1107 -2.27%
2001-08-17 0 0.440 0.400 0.440 0.400 0.440 181,000 73,225 0.4046 0.116 0.106 0.116 0.106 0.116 686,188 0.1067 7.32%
2001-08-16 0 0.410 0.410 - - - 0 0 - 0.108 0.108 - - - 0 - 5.13%
2001-08-15 0 0.390 0.360 - 0.390 0.400 90,000 35,110 0.3901 0.103 0.095 - 0.103 0.106 341,198 0.1029 2.63%
2001-08-14 0 0.380 0.350 0.380 0.360 0.380 86,000 32,360 0.3763 0.100 0.092 0.100 0.095 0.100 326,034 0.0993 8.57%
2001-08-13 0 0.350 0.350 0.370 - - 0 0 - 0.092 0.092 0.098 - - 0 - 0.00%
2001-08-10 0 0.350 0.325 - 0.350 0.350 100,000 35,000 0.3500 0.092 0.086 - 0.092 0.092 379,109 0.0923 9.38%
2001-08-09 0 0.320 0.320 - 0.310 0.310 8,000 2,480 0.3100 0.084 0.084 - 0.082 0.082 30,329 0.0818 -8.57%
2001-08-08 0 0.350 0.350 0.370 0.350 0.350 130,000 45,500 0.3500 0.092 0.092 0.098 0.092 0.092 492,842 0.0923 0.00%
2001-08-07 0 0.350 0.350 0.400 0.350 0.350 30,000 10,500 0.3500 0.092 0.092 0.106 0.092 0.092 113,733 0.0923 -7.89%
2001-08-06 0 0.380 - 0.395 0.380 0.380 136,000 51,680 0.3800 0.100 - 0.104 0.100 0.100 515,589 0.1002 -6.17%
2001-08-03 0 0.405 - 0.420 0.405 0.410 36,000 14,610 0.4058 0.107 - 0.111 0.107 0.108 136,479 0.1070 -1.22%
2001-08-02 0 0.410 0.410 0.425 0.385 0.410 214,000 82,640 0.3862 0.108 0.108 0.112 0.102 0.108 811,294 0.1019 2.50%
2001-08-01 0 0.400 0.400 0.420 0.400 0.400 80,000 32,000 0.4000 0.106 0.106 0.111 0.106 0.106 303,287 0.1055 -3.61%
2001-07-31 0 0.415 0.405 0.415 0.395 0.420 352,000 140,010 0.3978 0.109 0.107 0.109 0.104 0.111 1,334,464 0.1049 1.22%
2001-07-30 0 0.410 0.400 0.420 0.395 0.420 160,000 63,890 0.3993 0.108 0.106 0.111 0.104 0.111 606,575 0.1053 1.23%
2001-07-27 0 0.405 - 0.420 - - 0 0 - 0.107 - 0.111 - - 0 - 0.00%
2001-07-26 0 0.405 0.400 0.410 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2001-07-24 0 0.405 0.405 0.425 0.405 0.405 101,000 40,905 0.4050 0.107 0.107 0.112 0.107 0.107 382,900 0.1068 -5.81%
2001-07-23 0 0.430 0.405 0.430 0.405 0.430 51,000 20,680 0.4055 0.113 0.107 0.113 0.107 0.113 193,346 0.1070 4.88%
2001-07-20 0 0.410 0.410 0.420 0.410 0.410 157,400 64,522 0.4099 0.108 0.108 0.111 0.108 0.108 596,718 0.1081 -3.53%
2001-07-19 0 0.425 0.405 0.425 0.405 0.425 3,230,000 1,322,250 0.4094 0.112 0.107 0.112 0.107 0.112 12,245,227 0.1080 0.00%
2001-07-18 0 0.425 0.425 0.440 0.420 0.440 1,069,000 459,125 0.4295 0.112 0.112 0.116 0.111 0.116 4,052,677 0.1133 -1.16%
2001-07-17 0 0.430 0.420 0.430 0.420 0.460 2,126,000 942,980 0.4435 0.113 0.111 0.113 0.111 0.121 8,059,862 0.1170 -8.51%
2001-07-16 0 0.470 0.460 0.475 0.420 0.480 4,073,000 1,892,490 0.4646 0.124 0.121 0.125 0.111 0.127 15,441,118 0.1226 6.82%
2001-07-13 0 0.440 0.415 0.440 0.375 0.440 2,166,000 886,025 0.4091 0.116 0.109 0.116 0.099 0.116 8,211,505 0.1079 18.92%
2001-07-12 0 0.370 - 0.390 0.370 0.370 10,000 3,700 0.3700 0.098 - 0.103 0.098 0.098 37,911 0.0976 -7.50%
2001-07-11 0 0.400 0.350 0.400 0.365 0.400 100,000 36,535 0.3654 0.106 0.092 0.106 0.096 0.106 379,109 0.0964 2.56%
2001-07-10 0 0.390 0.365 0.390 0.365 0.400 456,000 168,750 0.3701 0.103 0.096 0.103 0.096 0.106 1,728,738 0.0976 2.63%
2001-07-09 0 0.380 - 0.380 - - 0 0 - 0.100 - 0.100 - - 0 - -2.56%
2001-07-05 0 0.390 0.375 0.400 0.375 0.390 160,000 60,850 0.3803 0.103 0.099 0.106 0.099 0.103 606,575 0.1003 -2.50%
2001-07-04 0 0.400 0.375 0.400 - - 0 0 - 0.106 0.099 0.106 - - 0 - 0.00%
2001-07-03 0 0.400 0.375 0.400 0.375 0.400 131,000 50,160 0.3829 0.106 0.099 0.106 0.099 0.106 496,633 0.1010 0.00%
2001-06-29 0 0.400 0.400 0.410 0.370 0.450 2,607,000 1,041,425 0.3995 0.106 0.106 0.108 0.098 0.119 9,883,377 0.1054 9.59%
2001-06-28 0 0.365 0.365 0.395 0.365 0.365 100,000 36,500 0.3650 0.096 0.096 0.104 0.096 0.096 379,109 0.0963 0.00%
2001-06-27 0 0.365 0.355 0.395 - - 0 0 - 0.096 0.094 0.104 - - 0 - 0.00%
2001-06-26 0 0.365 0.365 0.385 0.335 0.380 355,000 127,695 0.3597 0.096 0.096 0.102 0.088 0.100 1,345,838 0.0949 0.00%
2001-06-22 0 0.365 0.350 0.365 0.335 0.370 61,000 21,365 0.3502 0.096 0.092 0.096 0.088 0.098 231,257 0.0924 7.35%
2001-06-21 0 0.340 0.340 0.360 0.340 0.350 405,000 138,200 0.3412 0.090 0.090 0.095 0.090 0.092 1,535,392 0.0900 0.00%
2001-06-20 0 0.340 0.315 0.340 0.315 0.350 501,000 165,990 0.3313 0.090 0.083 0.090 0.083 0.092 1,899,337 0.0874 -10.53%
2001-06-19 0 0.380 - 0.380 - - 0 0 - 0.100 - 0.100 - - 0 - -2.56%
2001-06-18 0 0.390 - 0.390 0.390 0.390 100,000 39,000 0.3900 0.103 - 0.103 0.103 0.103 379,109 0.1029 0.00%
2001-06-15 0 0.390 - 0.390 - - 0 0 - 0.103 - 0.103 - - 0 - -2.50%
2001-06-14 0 0.400 - 0.400 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2001-06-13 0 0.400 0.360 0.400 0.410 0.410 60,000 24,600 0.4100 0.106 0.095 0.106 0.108 0.108 227,466 0.1081 0.00%
2001-06-12 0 0.400 0.380 0.400 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2001-06-11 0 0.400 0.375 0.400 0.400 0.400 200,000 80,000 0.4000 0.106 0.099 0.106 0.106 0.106 758,218 0.1055 0.00%
2001-06-08 0 0.400 0.390 0.400 0.370 0.440 474,000 188,760 0.3982 0.106 0.103 0.106 0.098 0.116 1,796,978 0.1050 8.11%
2001-06-07 0 0.370 0.370 0.390 0.370 0.390 121,000 45,485 0.3759 0.098 0.098 0.103 0.098 0.103 458,722 0.0992 0.00%
2001-06-06 0 0.370 0.360 0.365 0.330 0.380 487,800 177,549 0.3640 0.098 0.095 0.096 0.087 0.100 1,849,295 0.0960 0.00%
2001-06-05 0 0.370 0.365 0.380 0.370 0.390 654,000 247,140 0.3779 0.098 0.096 0.100 0.098 0.103 2,479,374 0.0997 -6.33%
2001-06-04 0 0.395 0.370 0.395 - - 0 0 - 0.104 0.098 0.104 - - 0 - 0.00%
2001-06-01 0 0.395 0.370 0.395 0.370 0.400 642,000 246,780 0.3844 0.104 0.098 0.104 0.098 0.106 2,433,881 0.1014 3.95%
2001-05-31 0 0.380 0.375 0.390 0.370 0.390 540,000 205,900 0.3813 0.100 0.099 0.103 0.098 0.103 2,047,190 0.1006 -6.17%
2001-05-30 0 0.405 0.385 0.405 0.370 0.405 573,000 222,665 0.3886 0.107 0.102 0.107 0.098 0.107 2,172,296 0.1025 -8.99%
2001-05-29 0 0.445 0.420 0.445 0.410 0.450 471,000 202,275 0.4295 0.117 0.111 0.117 0.108 0.119 1,785,604 0.1133 -2.20%
2001-05-28 0 0.455 0.455 0.460 0.420 0.465 5,081,000 2,286,590 0.4500 0.120 0.120 0.121 0.111 0.123 19,262,539 0.1187 10.98%
2001-05-25 0 0.410 0.385 0.410 0.340 0.425 3,528,000 1,385,470 0.3927 0.108 0.102 0.108 0.090 0.112 13,374,973 0.1036 13.89%
2001-05-24 0 0.360 0.340 0.360 0.295 0.360 421,000 137,080 0.3256 0.095 0.090 0.095 0.078 0.095 1,596,050 0.0859 20.00%
2001-05-23 0 0.300 0.300 0.330 0.300 0.320 189,000 58,300 0.3085 0.079 0.079 0.087 0.079 0.084 716,516 0.0814 -3.23%
2001-05-22 0 0.310 0.300 0.345 0.300 0.310 169,000 51,750 0.3062 0.082 0.079 0.091 0.079 0.082 640,695 0.0808 0.00%
2001-05-21 0 0.310 0.310 0.320 0.300 0.305 1,085,000 330,775 0.3049 0.082 0.082 0.084 0.079 0.080 4,113,335 0.0804 1.64%
2001-05-18 0 0.305 0.305 0.320 0.300 0.320 1,410,000 423,020 0.3000 0.080 0.080 0.084 0.079 0.084 5,345,440 0.0791 0.00%
2001-05-17 0 0.305 0.305 0.330 0.285 0.330 643,000 193,840 0.3015 0.080 0.080 0.087 0.075 0.087 2,437,672 0.0795 -1.61%
2001-05-16 0 0.310 0.300 0.340 0.290 0.310 260,000 77,100 0.2965 0.082 0.079 0.090 0.076 0.082 985,684 0.0782 3.33%
2001-05-15 0 0.300 0.300 0.320 0.290 0.320 212,000 64,700 0.3052 0.079 0.079 0.084 0.076 0.084 803,712 0.0805 0.00%
2001-05-14 0 0.300 0.290 0.300 0.250 0.300 259,000 70,700 0.2730 0.079 0.076 0.079 0.066 0.079 981,893 0.0720 0.00%
2001-05-11 0 0.300 0.300 0.320 - - 0 0 - 0.079 0.079 0.084 - - 0 - 0.00%
2001-05-10 0 0.300 0.295 0.330 0.300 0.330 140,000 42,525 0.3038 0.079 0.078 0.087 0.079 0.087 530,753 0.0801 -6.25%
2001-05-09 0 0.320 0.305 0.330 0.310 0.330 618,000 201,315 0.3258 0.084 0.080 0.087 0.082 0.087 2,342,895 0.0859 -3.03%
2001-05-08 0 0.330 0.315 0.335 0.315 0.360 1,517,000 500,245 0.3298 0.087 0.083 0.088 0.083 0.095 5,751,087 0.0870 3.13%
2001-05-07 0 0.320 0.300 0.340 0.270 0.330 443,000 134,160 0.3028 0.084 0.079 0.090 0.071 0.087 1,679,454 0.0799 18.52%
2001-05-04 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2001-05-03 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - -6.90%
2001-05-02 0 0.290 0.290 - 0.255 0.300 40,000 10,490 0.2623 0.076 0.076 - 0.067 0.079 151,644 0.0692 16.00%
2001-04-27 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.066 0.066 0.069 0.066 0.066 379,109 0.0659 0.00%
2001-04-26 0 0.250 0.250 0.260 0.250 0.260 200,000 50,400 0.2520 0.066 0.066 0.069 0.066 0.069 758,218 0.0665 -1.96%
2001-04-25 0 0.255 0.250 0.275 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2001-04-24 0 0.255 - 0.280 - - 0 0 - 0.067 - 0.074 - - 0 - 0.00%
2001-04-23 0 0.255 - 0.275 - - 0 0 - 0.067 - 0.073 - - 0 - 0.00%
2001-04-20 0 0.255 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2001-04-19 0 0.255 0.255 - 0.232 0.237 202,000 47,764 0.2365 0.067 0.067 - 0.061 0.063 765,801 0.0624 9.91%
2001-04-18 0 0.232 0.232 - 0.216 0.216 200,000 43,200 0.2160 0.061 0.061 - 0.057 0.057 758,218 0.0570 3.11%
2001-04-17 0 0.225 0.225 - 0.225 0.225 100,000 22,500 0.2250 0.059 0.059 - 0.059 0.059 379,109 0.0593 -3.43%
2001-04-12 0 0.233 0.233 0.250 0.233 0.233 245,000 57,085 0.2330 0.061 0.061 0.066 0.061 0.061 928,818 0.0615 -1.69%
2001-04-11 0 0.237 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2001-04-10 0 0.237 - 0.237 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-04-09 0 0.237 0.237 - 0.206 0.228 680,000 152,140 0.2237 0.063 0.063 - 0.054 0.060 2,577,943 0.0590 0.42%
2001-04-06 0 0.236 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2001-04-04 0 0.236 - 0.240 0.236 0.236 10,000 2,360 0.2360 0.062 - 0.063 0.062 0.062 37,911 0.0623 -5.60%
2001-04-03 0 0.250 - 0.250 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-04-02 0 0.250 0.245 0.295 - - 0 0 - 0.066 0.065 0.078 - - 0 - 0.00%
2001-03-30 0 0.250 - 0.270 - - 0 0 - 0.066 - 0.071 - - 0 - 0.00%
2001-03-29 0 0.250 0.280 0.300 0.250 0.300 201,000 50,350 0.2505 0.066 0.074 0.079 0.066 0.079 762,010 0.0661 -9.09%
2001-03-28 0 0.275 - 0.280 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
2001-03-27 0 0.275 - 0.275 - - 0 0 - 0.073 - 0.073 - - 0 - -8.33%
2001-03-26 0 0.300 - 0.300 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-03-23 0 0.300 - 0.300 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-03-22 0 0.300 - 0.300 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-03-21 0 0.300 - 0.320 - - 20,000 6,000 0.3000 0.079 - 0.084 - - 75,822 0.0791 0.00%
2001-03-20 0 0.300 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2001-03-19 0 0.300 - 0.310 - - 0 0 - 0.079 - 0.082 - - 0 - 0.00%
2001-03-16 0 0.300 - 0.300 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-03-15 0 0.300 - 0.310 - - 0 0 - 0.079 - 0.082 - - 0 - 0.00%
2001-03-14 0 0.300 - 0.300 - - 0 0 - 0.079 - 0.079 - - 0 - -3.23%
2001-03-13 0 0.310 - 0.315 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
2001-03-12 0 0.310 - 0.310 0.315 0.315 4,000 1,260 0.3150 0.082 - 0.082 0.083 0.083 15,164 0.0831 -3.12%
2001-03-09 0 0.320 0.280 0.320 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2001-03-08 0 0.320 0.280 0.320 0.280 0.320 71,000 20,120 0.2834 0.084 0.074 0.084 0.074 0.084 269,168 0.0747 4.92%
2001-03-07 0 0.305 0.305 0.320 - - 0 0 - 0.080 0.080 0.084 - - 0 - 7.02%
2001-03-06 0 0.285 0.285 0.320 0.280 0.325 94,000 27,210 0.2895 0.075 0.075 0.084 0.074 0.086 356,363 0.0764 -10.94%
2001-03-05 0 0.320 - 0.330 0.320 0.320 40,000 12,800 0.3200 0.084 - 0.087 0.084 0.084 151,644 0.0844 -3.03%
2001-03-02 0 0.330 - 0.330 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2001-03-01 0 0.330 - 0.330 - - 0 0 - 0.087 - 0.087 - - 0 - -5.71%
2001-02-28 0 0.350 - 0.350 0.350 0.350 4,000 1,400 0.3500 0.092 - 0.092 0.092 0.092 15,164 0.0923 6.06%
2001-02-27 0 0.330 0.310 0.340 0.290 0.340 164,000 49,080 0.2993 0.087 0.082 0.090 0.076 0.090 621,739 0.0789 0.00%
2001-02-26 0 0.330 0.315 0.330 0.280 0.330 526,000 160,030 0.3042 0.087 0.083 0.087 0.074 0.087 1,994,114 0.0803 17.86%
2001-02-23 0 0.280 0.275 0.285 0.250 0.285 390,000 106,760 0.2737 0.074 0.073 0.075 0.066 0.075 1,478,526 0.0722 -1.75%
2001-02-22 0 0.285 0.255 0.285 0.255 0.285 520,000 133,200 0.2562 0.075 0.067 0.075 0.067 0.075 1,971,368 0.0676 -1.72%
2001-02-21 0 0.290 0.260 0.290 0.260 0.300 254,000 70,980 0.2794 0.076 0.069 0.076 0.069 0.079 962,937 0.0737 -3.33%
2001-02-20 0 0.300 0.280 0.300 0.280 0.300 129,000 37,340 0.2895 0.079 0.074 0.079 0.074 0.079 489,051 0.0764 0.00%
2001-02-19 0 0.300 0.260 0.300 - - 0 0 - 0.079 0.069 0.079 - - 0 - 0.00%
2001-02-16 0 0.300 0.260 0.300 - - 0 0 - 0.079 0.069 0.079 - - 0 - 0.00%
2001-02-15 0 0.300 0.260 0.300 - - 0 0 - 0.079 0.069 0.079 - - 0 - 0.00%
2001-02-14 0 0.300 0.255 0.300 - - 0 0 - 0.079 0.067 0.079 - - 0 - 0.00%
2001-02-13 0 0.300 0.280 0.300 0.250 0.300 263,000 74,820 0.2845 0.079 0.074 0.079 0.066 0.079 997,057 0.0750 13.21%
2001-02-12 0 0.265 0.265 0.285 0.255 0.265 240,000 62,900 0.2621 0.070 0.070 0.075 0.067 0.070 909,862 0.0691 -3.64%
2001-02-09 0 0.275 0.248 0.275 0.244 0.275 27,000 6,911 0.2560 0.073 0.065 0.073 0.064 0.073 102,359 0.0675 3.77%
2001-02-08 0 0.265 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2001-02-07 0 0.265 - 0.270 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
2001-02-06 0 0.265 0.265 0.300 0.255 0.260 58,800 14,998 0.2551 0.070 0.070 0.079 0.067 0.069 222,916 0.0673 3.92%
2001-02-05 0 0.255 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2001-02-02 0 0.255 - 0.255 - - 0 0 - 0.067 - 0.067 - - 0 - -1.92%
2001-02-01 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2001-01-31 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2001-01-30 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2001-01-29 0 0.260 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2001-01-23 0 0.260 - 0.300 - - 0 0 - 0.069 - 0.079 - - 0 - 0.00%
2001-01-22 0 0.260 - 0.300 - - 0 0 - 0.069 - 0.079 - - 0 - 0.00%
2001-01-19 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 0.069 - 0.069 0.069 0.069 75,822 0.0686 4.00%
2001-01-18 0 0.250 - 0.260 - - 0 0 - 0.066 - 0.069 - - 0 - 0.00%
2001-01-17 0 0.250 - 0.250 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-01-16 0 0.250 - 0.250 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-01-15 0 0.250 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2001-01-12 0 0.250 - 0.260 - - 0 0 - 0.066 - 0.069 - - 0 - 0.00%
2001-01-11 0 0.250 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2001-01-10 0 0.250 0.250 0.300 0.250 0.250 43,000 10,750 0.2500 0.066 0.066 0.079 0.066 0.066 163,017 0.0659 -3.85%
2001-01-09 0 0.260 - 0.280 - - 0 0 - 0.069 - 0.074 - - 0 - 0.00%
2001-01-08 0 0.260 - - 0.260 0.260 20,000 5,200 0.2600 0.069 - - 0.069 0.069 75,822 0.0686 0.00%
2001-01-05 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2001-01-04 0 0.260 - 0.260 0.260 0.265 73,000 19,130 0.2621 0.069 - 0.069 0.069 0.070 276,750 0.0691 -1.89%
2001-01-03 0 0.265 - 0.270 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
2001-01-02 0 0.265 - 0.270 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
2000-12-29 0 0.265 0.255 0.265 0.248 0.270 207,000 54,906 0.2652 0.070 0.067 0.070 0.065 0.071 784,756 0.0700 3.92%
2000-12-28 0 0.255 - 0.270 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
2000-12-27 0 0.255 - 0.255 0.240 0.270 42,000 10,445 0.2487 0.067 - 0.067 0.063 0.071 159,226 0.0656 7.14%
2000-12-22 0 0.238 0.213 0.238 0.245 0.245 36,000 8,820 0.2450 0.063 0.056 0.063 0.065 0.065 136,479 0.0646 -8.46%
2000-12-21 0 0.260 - 0.280 - - 0 0 - 0.069 - 0.074 - - 0 - 0.00%
2000-12-20 0 0.260 - 0.270 - - 450,000 112,500 0.2500 0.069 - 0.071 - - 1,705,991 0.0659 0.00%
2000-12-19 0 0.260 - 0.280 - - 0 0 - 0.069 - 0.074 - - 0 - 0.00%
2000-12-18 0 0.260 - - - - 100,000 26,000 0.2600 0.069 - - - - 379,109 0.0686 0.00%
2000-12-15 0 0.260 - 0.280 - - 0 0 - 0.069 - 0.074 - - 0 - 0.00%
2000-12-14 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-12-13 0 0.260 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2000-12-12 0 0.260 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2000-12-11 0 0.260 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2000-12-08 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-12-07 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-12-06 0 0.260 - 0.260 0.270 0.270 22,000 5,940 0.2700 0.069 - 0.069 0.071 0.071 83,404 0.0712 -3.70%
2000-12-05 0 0.270 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-12-04 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-12-01 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-11-30 0 0.270 - 0.270 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-11-29 0 0.270 - 0.270 0.280 0.280 10,500 2,925 0.2786 0.071 - 0.071 0.074 0.074 39,806 0.0735 -3.57%
2000-11-28 0 0.280 - 0.280 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-11-27 0 0.280 - 0.280 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-11-24 0 0.280 - 0.280 0.260 0.280 7,000 1,900 0.2714 0.074 - 0.074 0.069 0.074 26,538 0.0716 7.69%
2000-11-23 0 0.260 0.260 - 0.235 0.235 70,000 16,450 0.2350 0.069 0.069 - 0.062 0.062 265,376 0.0620 7.44%
2000-11-22 0 0.242 0.240 0.285 0.242 0.242 800,000 193,600 0.2420 0.064 0.063 0.075 0.064 0.064 3,032,874 0.0638 -10.37%
2000-11-21 0 0.270 0.250 0.300 0.230 0.300 274,791 70,892 0.2580 0.071 0.066 0.079 0.061 0.079 1,041,758 0.0681 3.85%
2000-11-20 0 0.260 - 0.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-11-17 0 0.260 0.255 0.275 0.255 0.260 328,000 84,080 0.2563 0.069 0.067 0.073 0.067 0.069 1,243,478 0.0676 -3.70%
2000-11-16 0 0.270 0.270 - 0.246 0.260 308,000 77,900 0.2529 0.071 0.071 - 0.065 0.069 1,167,656 0.0667 3.85%
2000-11-15 0 0.260 0.244 0.260 0.260 0.265 200,000 52,500 0.2625 0.069 0.064 0.069 0.069 0.070 758,218 0.0692 -5.45%
2000-11-14 0 0.275 0.275 - 0.265 0.270 30,000 7,960 0.2653 0.073 0.073 - 0.070 0.071 113,733 0.0700 10.00%
2000-11-13 0 0.250 0.247 0.250 0.250 0.250 98,000 24,500 0.2500 0.066 0.065 0.066 0.066 0.066 371,527 0.0659 -7.41%
2000-11-10 0 0.270 0.270 0.300 0.270 0.315 142,000 38,490 0.2711 0.071 0.071 0.079 0.071 0.083 538,335 0.0715 -6.90%
2000-11-09 0 0.290 0.260 0.300 - - 0 0 - 0.076 0.069 0.079 - - 0 - 0.00%
2000-11-08 0 0.290 0.260 0.300 0.290 0.320 86,000 25,040 0.2912 0.076 0.069 0.079 0.076 0.084 326,034 0.0768 -3.33%
2000-11-07 0 0.300 0.255 0.300 0.300 0.300 10,000 3,000 0.3000 0.079 0.067 0.079 0.079 0.079 37,911 0.0791 7.14%
2000-11-06 0 0.280 0.280 0.300 0.265 0.280 130,000 36,050 0.2773 0.074 0.074 0.079 0.070 0.074 492,842 0.0731 -1.75%
2000-11-03 0 0.285 0.265 0.285 0.250 0.290 155,000 42,665 0.2753 0.075 0.070 0.075 0.066 0.076 587,619 0.0726 14.00%
2000-11-02 0 0.250 0.250 0.280 0.250 0.250 10,000 2,500 0.2500 0.066 0.066 0.074 0.066 0.066 37,911 0.0659 -13.79%
2000-11-01 0 0.290 0.285 0.290 0.255 0.290 194,000 56,165 0.2895 0.076 0.075 0.076 0.067 0.076 735,472 0.0764 1.75%
2000-10-31 0 0.285 0.255 0.285 0.255 0.285 265,300 70,279 0.2649 0.075 0.067 0.075 0.067 0.075 1,005,777 0.0699 3.64%
2000-10-30 0 0.275 0.255 0.285 - - 0 0 - 0.073 0.067 0.075 - - 0 - 0.00%
2000-10-27 0 0.275 0.260 0.275 0.250 0.295 506,000 137,400 0.2715 0.073 0.069 0.073 0.066 0.078 1,918,293 0.0716 -6.78%
2000-10-26 0 0.295 0.255 0.295 0.280 0.300 210,000 60,500 0.2881 0.078 0.067 0.078 0.074 0.079 796,129 0.0760 13.46%
2000-10-25 0 0.260 0.242 - 0.242 0.285 626,000 164,364 0.2626 0.069 0.064 - 0.064 0.075 2,373,224 0.0693 -5.45%
2000-10-24 0 0.275 - 0.275 - - 0 0 - 0.073 - 0.073 - - 0 - -1.79%
2000-10-23 0 0.280 - 0.280 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-10-20 0 0.280 - 0.300 - - 0 0 - 0.074 - 0.079 - - 0 - 0.00%
2000-10-19 0 0.280 - 0.280 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-10-18 0 0.280 - 0.280 0.265 0.295 950,000 267,380 0.2815 0.074 - 0.074 0.070 0.078 3,601,537 0.0742 0.00%
2000-10-17 0 0.280 0.250 0.300 0.270 0.300 158,000 44,960 0.2846 0.074 0.066 0.079 0.071 0.079 598,993 0.0751 0.00%
2000-10-16 0 0.280 0.280 0.290 0.280 0.300 160,000 46,410 0.2901 0.074 0.074 0.076 0.074 0.079 606,575 0.0765 -6.67%
2000-10-13 0 0.300 0.260 0.300 - - 0 0 - 0.079 0.069 0.079 - - 0 - 0.00%
2000-10-12 0 0.300 0.285 0.310 0.295 0.320 492,000 149,210 0.3033 0.079 0.075 0.082 0.078 0.084 1,865,217 0.0800 -11.76%
2000-10-11 0 0.340 - 0.340 - - 0 0 - 0.090 - 0.090 - - 0 - -2.86%
2000-10-10 0 0.350 - 0.355 - - 0 0 - 0.092 - 0.094 - - 0 - 0.00%
2000-10-09 0 0.350 - 0.360 0.350 0.350 4,000 1,400 0.3500 0.092 - 0.095 0.092 0.092 15,164 0.0923 2.94%
2000-10-05 0 0.340 0.340 - - - 0 0 - 0.090 0.090 - - - 0 - 3.03%
2000-10-04 0 0.330 0.330 - 0.320 0.330 162,000 53,060 0.3275 0.087 0.087 - 0.084 0.087 614,157 0.0864 -9.59%
2000-10-03 0 0.365 - 0.380 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2000-09-29 0 0.365 - 0.385 - - 0 0 - 0.096 - 0.102 - - 0 - 0.00%
2000-09-28 0 0.365 - 0.365 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2000-09-27 0 0.365 0.335 0.365 0.320 0.365 333,000 111,890 0.3360 0.096 0.088 0.096 0.084 0.096 1,262,434 0.0886 5.80%
2000-09-26 0 0.345 - 0.345 - - 0 0 - 0.091 - 0.091 - - 0 - -1.43%
2000-09-25 0 0.350 - 0.350 0.350 0.350 100,000 35,250 0.3525 0.092 - 0.092 0.092 0.092 379,109 0.0930 -1.41%
2000-09-22 0 0.355 - 0.355 - - 0 0 - 0.094 - 0.094 - - 0 - -2.74%
2000-09-21 0 0.365 - 0.370 0.365 0.365 400,000 146,000 0.3650 0.096 - 0.098 0.096 0.096 1,516,437 0.0963 -1.35%
2000-09-20 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-09-19 0 0.370 0.335 0.370 0.335 0.390 244,000 87,860 0.3601 0.098 0.088 0.098 0.088 0.103 925,026 0.0950 2.78%
2000-09-18 0 0.360 - 0.360 - - 0 0 - 0.095 - 0.095 - - 0 - -1.37%
2000-09-15 0 0.365 - 0.365 - - 0 0 - 0.096 - 0.096 - - 0 - -1.35%
2000-09-14 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-09-12 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-09-11 0 0.370 - 0.370 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-09-08 0 0.370 0.350 0.370 0.345 0.380 25,000 8,975 0.3590 0.098 0.092 0.098 0.091 0.100 94,777 0.0947 1.37%
2000-09-07 0 0.365 0.365 0.375 0.365 0.385 840,000 312,050 0.3715 0.096 0.096 0.099 0.096 0.102 3,184,517 0.0980 14.06%
2000-09-06 0 0.320 0.320 0.380 0.320 0.350 500,000 163,000 0.3260 0.084 0.084 0.100 0.084 0.092 1,895,546 0.0860 -16.88%
2000-09-05 0 0.385 0.360 0.385 0.350 0.385 282,000 103,670 0.3676 0.102 0.095 0.102 0.092 0.102 1,069,088 0.0970 -1.28%
2000-09-04 0 0.390 0.370 0.390 0.370 0.390 100,000 38,000 0.3800 0.103 0.098 0.103 0.098 0.103 379,109 0.1002 0.00%
2000-09-01 0 0.390 0.350 0.390 0.350 0.390 33,000 11,630 0.3524 0.103 0.092 0.103 0.092 0.103 125,106 0.0930 0.00%
2000-08-31 0 0.390 0.390 0.395 0.365 0.375 290,000 107,650 0.3712 0.103 0.103 0.104 0.096 0.099 1,099,417 0.0979 4.00%
2000-08-30 0 0.375 0.365 0.390 - - 0 0 - 0.099 0.096 0.103 - - 0 - 0.00%
2000-08-29 0 0.375 0.375 0.385 0.365 0.375 98,000 36,710 0.3746 0.099 0.099 0.102 0.096 0.099 371,527 0.0988 0.00%
2000-08-28 0 0.375 0.365 0.375 0.360 0.375 20,000 7,350 0.3675 0.099 0.096 0.099 0.095 0.099 75,822 0.0969 0.00%
2000-08-25 0 0.375 0.370 0.380 0.375 0.380 97,000 36,605 0.3774 0.099 0.098 0.100 0.099 0.100 367,736 0.0995 -2.60%
2000-08-24 0 0.385 0.385 0.390 0.370 0.390 484,000 184,180 0.3805 0.102 0.102 0.103 0.098 0.103 1,834,889 0.1004 -2.53%
2000-08-23 0 0.395 0.395 0.400 0.385 0.395 672,000 262,240 0.3902 0.104 0.104 0.106 0.102 0.104 2,547,614 0.1029 -2.47%
2000-08-22 0 0.405 0.395 0.405 0.380 0.405 1,031,000 405,005 0.3928 0.107 0.104 0.107 0.100 0.107 3,908,616 0.1036 5.19%
2000-08-21 0 0.385 0.385 0.395 0.385 0.385 140,000 53,900 0.3850 0.102 0.102 0.104 0.102 0.102 530,753 0.1016 1.32%
2000-08-18 0 0.380 0.375 0.395 0.380 0.380 50,000 19,000 0.3800 0.100 0.099 0.104 0.100 0.100 189,555 0.1002 -1.30%
2000-08-17 0 0.385 0.385 0.395 0.385 0.390 140,000 54,150 0.3868 0.102 0.102 0.104 0.102 0.103 530,753 0.1020 -1.28%
2000-08-16 0 0.390 0.380 0.390 0.380 0.400 301,000 117,820 0.3914 0.103 0.100 0.103 0.100 0.106 1,141,119 0.1032 1.30%
2000-08-15 0 0.385 0.375 0.395 0.370 0.395 72,000 27,520 0.3822 0.102 0.099 0.104 0.098 0.104 272,959 0.1008 4.05%
2000-08-14 0 0.370 0.350 0.400 0.370 0.370 30,000 11,100 0.3700 0.098 0.092 0.106 0.098 0.098 113,733 0.0976 -5.13%
2000-08-11 0 0.390 0.360 0.390 0.355 0.395 103,000 36,680 0.3561 0.103 0.095 0.103 0.094 0.104 390,482 0.0939 2.63%
2000-08-10 0 0.380 0.370 0.380 0.345 0.380 905,000 323,880 0.3579 0.100 0.098 0.100 0.091 0.100 3,430,938 0.0944 8.57%
2000-08-09 0 0.350 0.350 0.360 0.350 0.350 31,000 10,850 0.3500 0.092 0.092 0.095 0.092 0.092 117,524 0.0923 -5.41%
2000-08-08 0 0.370 0.350 0.370 0.370 0.370 364,100 134,713 0.3700 0.098 0.092 0.098 0.098 0.098 1,380,337 0.0976 0.00%
2000-08-07 0 0.370 0.360 0.375 0.360 0.370 104,000 37,980 0.3652 0.098 0.095 0.099 0.095 0.098 394,274 0.0963 2.78%
2000-08-04 0 0.360 0.345 0.370 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
2000-08-03 0 0.360 0.360 0.365 0.360 0.360 20,000 7,200 0.3600 0.095 0.095 0.096 0.095 0.095 75,822 0.0950 4.35%
2000-08-02 0 0.345 0.345 0.350 0.340 0.350 550,000 188,350 0.3425 0.091 0.091 0.092 0.090 0.092 2,085,101 0.0903 -5.48%
2000-08-01 0 0.365 0.345 0.365 0.345 0.365 918,000 326,300 0.3554 0.096 0.091 0.096 0.091 0.096 3,480,223 0.0938 5.80%
2000-07-31 0 0.345 0.345 0.370 0.345 0.360 272,000 94,840 0.3487 0.091 0.091 0.098 0.091 0.095 1,031,177 0.0920 -8.00%
2000-07-28 0 0.375 0.370 0.385 0.370 0.390 404,000 152,800 0.3782 0.099 0.098 0.102 0.098 0.103 1,531,601 0.0998 -3.85%
2000-07-27 0 0.390 0.380 0.390 0.380 0.395 564,000 218,470 0.3874 0.103 0.100 0.103 0.100 0.104 2,138,176 0.1022 2.63%
2000-07-26 0 0.380 0.380 0.385 0.380 0.390 823,000 315,270 0.3831 0.100 0.100 0.102 0.100 0.103 3,120,069 0.1010 -3.80%
2000-07-25 0 0.395 0.390 0.400 0.390 0.410 2,560,000 1,006,000 0.3930 0.104 0.103 0.106 0.103 0.108 9,705,196 0.1037 -4.82%
2000-07-24 0 0.415 0.410 0.415 0.400 0.425 2,622,000 1,075,235 0.4101 0.109 0.108 0.109 0.106 0.112 9,940,243 0.1082 3.75%
2000-07-21 0 0.400 0.400 0.410 0.400 0.400 612,000 244,800 0.4000 0.106 0.106 0.108 0.106 0.106 2,320,148 0.1055 2.56%
2000-07-20 0 0.390 0.380 0.395 0.365 0.390 555,000 209,675 0.3778 0.103 0.100 0.104 0.096 0.103 2,104,056 0.0997 2.63%
2000-07-19 0 0.380 0.365 0.380 - - 0 0 - 0.100 0.096 0.100 - - 0 - 0.00%
2000-07-18 0 0.380 0.370 0.380 0.370 0.380 177,000 66,510 0.3758 0.100 0.098 0.100 0.098 0.100 671,023 0.0991 -3.80%
2000-07-17 0 0.395 - 0.400 - - 0 0 - 0.104 - 0.106 - - 0 - 0.00%
2000-07-14 0 0.395 - 0.395 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2000-07-13 0 0.395 0.395 0.405 0.390 0.415 450,000 179,100 0.3980 0.104 0.104 0.107 0.103 0.109 1,705,991 0.1050 1.28%
2000-07-12 0 0.390 0.365 0.390 0.360 0.390 111,993 41,833 0.3735 0.103 0.096 0.103 0.095 0.103 424,576 0.0985 0.00%
2000-07-11 0 0.390 - 0.390 0.390 0.390 10,000 3,900 0.3900 0.103 - 0.103 0.103 0.103 37,911 0.1029 0.00%
2000-07-10 0 0.390 - 0.390 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2000-07-07 0 0.390 - 0.390 - - 0 0 - 0.103 - 0.103 - - 0 - -1.27%
2000-07-06 0 0.395 - 0.400 - - 0 0 - 0.104 - 0.106 - - 0 - 0.00%
2000-07-05 0 0.395 0.395 0.400 0.390 0.395 48,000 18,770 0.3910 0.104 0.104 0.106 0.103 0.104 181,972 0.1031 1.28%
2000-07-04 0 0.390 0.370 0.390 0.370 0.390 360,000 134,940 0.3748 0.103 0.098 0.103 0.098 0.103 1,364,793 0.0989 11.43%
2000-07-03 0 0.350 0.350 0.380 0.350 0.350 40,000 14,300 0.3575 0.092 0.092 0.100 0.092 0.092 151,644 0.0943 -2.78%
2000-06-30 0 0.360 0.360 0.405 0.360 0.370 155,000 57,000 0.3677 0.095 0.095 0.107 0.095 0.098 587,619 0.0970 -5.26%
2000-06-29 0 0.380 0.380 0.395 0.380 0.395 55,000 20,975 0.3814 0.100 0.100 0.104 0.100 0.104 208,510 0.1006 -5.00%
2000-06-28 0 0.400 0.385 0.400 - - 80,000 32,000 0.4000 0.106 0.102 0.106 - - 303,287 0.1055 -1.23%
2000-06-27 0 0.405 0.385 0.410 0.405 0.415 350,000 142,500 0.4071 0.107 0.102 0.108 0.107 0.109 1,326,882 0.1074 0.00%
2000-06-26 0 0.405 0.390 0.405 0.405 0.405 350,000 141,750 0.4050 0.107 0.103 0.107 0.107 0.107 1,326,882 0.1068 0.00%
2000-06-23 0 0.405 0.390 0.405 0.425 0.425 70,000 29,750 0.4250 0.107 0.103 0.107 0.112 0.112 265,376 0.1121 0.00%
2000-06-22 0 0.405 0.380 0.420 - - 0 0 - 0.107 0.100 0.111 - - 0 - 0.00%
2000-06-21 0 0.405 0.405 - 0.390 0.390 28,000 10,920 0.3900 0.107 0.107 - 0.103 0.103 106,151 0.1029 1.25%
2000-06-20 0 0.400 0.400 0.450 0.400 0.400 21,485 8,570 0.3989 0.106 0.106 0.119 0.106 0.106 81,452 0.1052 -6.98%
2000-06-19 0 0.430 0.410 0.455 0.430 0.450 310,000 138,300 0.4461 0.113 0.108 0.120 0.113 0.119 1,175,239 0.1177 -4.44%
2000-06-16 0 0.450 0.450 0.460 0.400 0.450 1,148,000 498,200 0.4340 0.119 0.119 0.121 0.106 0.119 4,352,174 0.1145 12.50%
2000-06-15 0 0.400 0.395 0.405 0.360 0.400 559,000 215,510 0.3855 0.106 0.104 0.107 0.095 0.106 2,119,220 0.1017 11.11%
2000-06-14 0 0.360 0.380 0.385 0.360 0.380 122,345 44,397 0.3629 0.095 0.100 0.102 0.095 0.100 463,821 0.0957 -5.26%
2000-06-13 0 0.380 0.370 0.380 0.350 0.380 318,000 116,860 0.3675 0.100 0.098 0.100 0.092 0.100 1,205,567 0.0969 5.56%
2000-06-12 0 0.360 0.350 0.380 0.360 0.360 100,000 36,000 0.3600 0.095 0.092 0.100 0.095 0.095 379,109 0.0950 0.00%
2000-06-09 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 0.095 0.095 0.098 0.095 0.095 189,555 0.0950 -2.70%
2000-06-08 0 0.370 0.360 0.380 0.360 0.370 251,600 91,562 0.3639 0.098 0.095 0.100 0.095 0.098 953,839 0.0960 2.78%
2000-06-07 0 0.360 0.360 0.380 0.360 0.380 70,000 26,200 0.3743 0.095 0.095 0.100 0.095 0.100 265,376 0.0987 -10.00%
2000-06-05 0 0.400 0.385 0.400 0.350 0.400 458,400 166,722 0.3637 0.106 0.102 0.106 0.092 0.106 1,737,837 0.0959 11.11%
2000-06-02 0 0.360 0.360 0.370 0.350 0.350 20,000 7,000 0.3500 0.095 0.095 0.098 0.092 0.092 75,822 0.0923 2.86%
2000-06-01 0 0.350 0.350 0.360 0.340 0.360 260,000 91,200 0.3508 0.092 0.092 0.095 0.090 0.095 985,684 0.0925 -6.67%
2000-05-31 0 0.375 0.360 0.375 0.375 0.380 55,000 20,650 0.3755 0.099 0.095 0.099 0.099 0.100 208,510 0.0990 -5.06%
2000-05-30 0 0.395 - 0.395 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2000-05-29 0 0.395 0.395 0.400 - - 0 0 - 0.104 0.104 0.106 - - 0 - 0.00%
2000-05-26 0 0.395 - 0.395 - - 0 0 - 0.104 - 0.104 - - 0 - -1.25%
2000-05-25 0 0.400 0.390 0.400 0.390 0.405 776,000 308,950 0.3981 0.106 0.103 0.106 0.103 0.107 2,941,887 0.1050 -4.76%
2000-05-24 0 0.420 0.420 - 0.365 0.390 97,200 36,473 0.3752 0.111 0.111 - 0.096 0.103 368,494 0.0990 10.53%
2000-05-23 0 0.380 0.375 0.430 0.380 0.380 50,000 19,000 0.3800 0.100 0.099 0.113 0.100 0.100 189,555 0.1002 -9.52%
2000-05-22 0 0.420 0.400 0.420 0.410 0.430 45,000 18,850 0.4189 0.111 0.106 0.111 0.108 0.113 170,599 0.1105 0.00%
2000-05-19 0 0.420 0.410 0.440 0.390 0.430 150,000 61,700 0.4113 0.111 0.108 0.116 0.103 0.113 568,664 0.1085 -4.55%
2000-05-18 0 0.440 - 0.440 - - 0 0 - 0.116 - 0.116 - - 0 - -1.12%
2000-05-17 0 0.445 - 0.445 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-05-16 0 0.445 - 0.445 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-05-15 0 0.445 0.415 0.445 0.415 0.445 8,000 3,350 0.4188 0.117 0.109 0.117 0.109 0.117 30,329 0.1105 1.14%
2000-05-12 0 0.440 0.415 0.440 0.440 0.450 129,000 57,560 0.4462 0.116 0.109 0.116 0.116 0.119 489,051 0.1177 0.00%
2000-05-10 0 0.440 0.380 0.440 - - 0 0 - 0.116 0.100 0.116 - - 0 - -1.12%
2000-05-09 0 0.445 - 0.450 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2000-05-08 0 0.445 - 0.465 - - 0 0 - 0.117 - 0.123 - - 0 - 0.00%
2000-05-05 0 0.445 0.435 0.445 0.415 0.445 152,000 64,730 0.4259 0.117 0.115 0.117 0.109 0.117 576,246 0.1123 4.71%
2000-05-04 0 0.425 0.400 0.425 0.425 0.425 20,000 8,500 0.4250 0.112 0.106 0.112 0.112 0.112 75,822 0.1121 -4.49%
2000-05-03 0 0.445 0.435 0.445 0.410 0.450 305,000 130,810 0.4289 0.117 0.115 0.117 0.108 0.119 1,156,283 0.1131 9.88%
2000-05-02 0 0.405 0.390 0.440 - - 0 0 - 0.107 0.103 0.116 - - 0 - 0.00%
2000-04-28 0 0.405 0.390 0.430 - - 0 0 - 0.107 0.103 0.113 - - 0 - 0.00%
2000-04-27 0 0.405 0.390 0.405 0.380 0.410 280,000 108,955 0.3891 0.107 0.103 0.107 0.100 0.108 1,061,506 0.1026 -2.41%
2000-04-26 0 0.415 0.400 0.420 0.400 0.420 450,000 182,545 0.4057 0.109 0.106 0.111 0.106 0.111 1,705,991 0.1070 -1.19%
2000-04-25 0 0.420 0.420 0.460 0.420 0.420 30,000 12,600 0.4200 0.111 0.111 0.121 0.111 0.111 113,733 0.1108 -4.55%
2000-04-20 0 0.440 - 0.440 0.425 0.440 335,000 137,950 0.4118 0.116 - 0.116 0.112 0.116 1,270,016 0.1086 -1.12%
2000-04-19 0 0.445 0.395 0.445 0.445 0.450 440,000 196,250 0.4460 0.117 0.104 0.117 0.117 0.119 1,668,081 0.1177 -3.26%
2000-04-18 0 0.460 0.435 0.460 0.450 0.460 460,000 208,050 0.4523 0.121 0.115 0.121 0.119 0.121 1,743,902 0.1193 2.22%
2000-04-17 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.119 - 0.119 0.119 0.119 75,822 0.1187 -4.26%
2000-04-14 0 0.470 0.470 0.480 0.470 0.470 5,000 2,350 0.4700 0.124 0.124 0.127 0.124 0.124 18,955 0.1240 -2.08%
2000-04-13 0 0.480 0.450 0.480 0.460 0.480 140,000 65,700 0.4693 0.127 0.119 0.127 0.121 0.127 530,753 0.1238 0.00%
2000-04-12 0 0.480 0.455 0.480 0.455 0.480 198,000 92,440 0.4669 0.127 0.120 0.127 0.120 0.127 750,636 0.1231 -2.04%
2000-04-11 0 0.490 0.450 0.490 0.440 0.490 144,000 66,340 0.4607 0.129 0.119 0.129 0.116 0.129 545,917 0.1215 0.00%
2000-04-10 0 0.490 - 0.490 0.500 0.500 10,000 5,000 0.5000 0.129 - 0.129 0.132 0.132 37,911 0.1319 -2.00%
2000-04-07 0 0.500 0.480 0.500 0.480 0.500 432,000 214,000 0.4954 0.132 0.127 0.132 0.127 0.132 1,637,752 0.1307 3.09%
2000-04-06 0 0.485 0.470 0.485 0.460 0.485 477,000 225,640 0.4730 0.128 0.124 0.128 0.121 0.128 1,808,351 0.1248 1.04%
2000-04-05 0 0.480 0.460 0.495 0.450 0.495 1,607,000 740,450 0.4608 0.127 0.121 0.131 0.119 0.131 6,092,285 0.1215 -2.04%
2000-04-03 0 0.490 0.490 0.495 0.490 0.540 2,224,000 1,132,160 0.5091 0.129 0.129 0.131 0.129 0.142 8,431,389 0.1343 -10.91%
2000-03-31 0 0.550 0.550 0.560 0.550 0.580 740,000 421,120 0.5691 0.145 0.145 0.148 0.145 0.153 2,805,408 0.1501 -3.51%
2000-03-30 0 0.570 0.560 0.580 0.570 0.620 498,000 291,420 0.5852 0.150 0.148 0.153 0.150 0.164 1,887,964 0.1544 -3.39%
2000-03-29 1 0.590 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2000-03-28 1 0.590 0.590 0.600 0.580 0.600 320,000 187,360 0.5855 0.156 0.156 0.158 0.153 0.158 1,213,149 0.1544 0.00%
2000-03-27 0 0.590 0.590 0.600 0.590 0.600 750,500 448,975 0.5982 0.156 0.156 0.158 0.156 0.158 2,845,215 0.1578 0.00%
2000-03-24 0 0.590 0.590 0.600 0.580 0.600 1,253,000 737,770 0.5888 0.156 0.156 0.158 0.153 0.158 4,750,238 0.1553 -1.67%
2000-03-23 0 0.600 0.600 0.610 0.600 0.620 1,160,000 701,800 0.6050 0.158 0.158 0.161 0.158 0.164 4,397,667 0.1596 0.00%
2000-03-22 0 0.600 0.590 0.610 0.600 0.650 5,576,000 3,471,530 0.6226 0.158 0.156 0.161 0.158 0.171 21,139,130 0.1642 -1.64%
2000-03-21 0 0.610 0.610 0.620 0.550 0.620 2,107,000 1,270,920 0.6032 0.161 0.161 0.164 0.145 0.164 7,987,831 0.1591 7.02%
2000-03-20 0 0.570 0.560 0.570 0.540 0.570 1,099,000 604,740 0.5503 0.150 0.148 0.150 0.142 0.150 4,166,410 0.1451 0.00%
2000-03-17 0 0.570 0.570 0.580 0.560 0.590 2,025,000 1,168,100 0.5768 0.150 0.150 0.153 0.148 0.156 7,676,962 0.1522 -1.72%
2000-03-16 0 0.580 0.560 0.570 0.560 0.600 1,325,000 765,640 0.5778 0.153 0.148 0.150 0.148 0.158 5,023,197 0.1524 -1.69%
2000-03-15 0 0.590 0.590 0.600 0.570 0.590 965,000 552,750 0.5728 0.156 0.156 0.158 0.150 0.156 3,658,404 0.1511 3.51%
2000-03-14 0 0.570 0.590 0.600 0.570 0.620 1,500,000 892,890 0.5953 0.150 0.156 0.158 0.150 0.164 5,686,638 0.1570 -5.00%
2000-03-13 0 0.600 0.590 0.600 0.570 0.630 2,059,000 1,237,600 0.6011 0.158 0.156 0.158 0.150 0.166 7,805,859 0.1585 1.69%
2000-03-10 0 0.590 0.580 0.600 0.580 0.640 1,311,000 790,740 0.6032 0.156 0.153 0.158 0.153 0.169 4,970,122 0.1591 -3.28%
2000-03-09 0 0.610 0.610 0.620 0.600 0.650 1,222,000 751,320 0.6148 0.161 0.161 0.164 0.158 0.171 4,632,715 0.1622 -4.69%
2000-03-08 0 0.640 0.630 0.640 0.630 0.680 2,744,000 1,788,820 0.6519 0.169 0.166 0.169 0.166 0.179 10,402,757 0.1720 -3.03%
2000-03-07 0 0.660 0.630 0.660 0.600 0.740 4,958,713 3,263,496 0.6581 0.174 0.166 0.174 0.158 0.195 18,798,938 0.1736 8.20%
2000-03-06 0 0.610 0.610 0.630 0.610 0.660 1,550,000 984,200 0.6350 0.161 0.161 0.166 0.161 0.174 5,876,193 0.1675 -3.17%
2000-03-03 0 0.630 0.620 0.630 0.550 0.670 5,828,000 3,584,100 0.6150 0.166 0.164 0.166 0.145 0.177 22,094,485 0.1622 10.53%
2000-03-02 0 0.570 0.560 0.570 0.560 0.590 1,736,000 987,670 0.5689 0.150 0.148 0.150 0.148 0.156 6,581,336 0.1501 -1.72%
2000-03-01 0 0.580 0.570 0.580 0.560 0.600 1,090,000 618,000 0.5670 0.153 0.150 0.153 0.148 0.158 4,132,290 0.1496 -3.33%
2000-02-29 0 0.600 0.590 0.600 0.580 0.600 682,000 401,650 0.5889 0.158 0.156 0.158 0.153 0.158 2,585,525 0.1553 3.45%
2000-02-28 0 0.580 0.570 0.580 0.550 0.620 2,417,000 1,399,420 0.5790 0.153 0.150 0.153 0.145 0.164 9,163,070 0.1527 -3.33%
2000-02-25 0 0.600 0.600 0.610 0.570 0.640 2,950,000 1,759,270 0.5964 0.158 0.158 0.161 0.150 0.169 11,183,722 0.1573 0.00%
2000-02-24 0 0.600 0.600 0.630 0.600 0.640 2,034,000 1,247,650 0.6134 0.158 0.158 0.166 0.158 0.169 7,711,081 0.1618 -4.76%
2000-02-23 0 0.630 0.630 0.640 0.610 0.650 2,464,000 1,561,330 0.6337 0.166 0.166 0.169 0.161 0.171 9,341,251 0.1671 1.61%
2000-02-22 0 0.620 0.620 0.640 0.560 0.680 4,169,000 2,572,610 0.6171 0.164 0.164 0.169 0.148 0.179 15,805,063 0.1628 -7.46%
2000-02-21 0 0.670 0.670 0.680 0.660 0.700 3,515,000 2,394,560 0.6812 0.177 0.177 0.179 0.174 0.185 13,325,689 0.1797 -2.90%
2000-02-18 0 0.690 0.680 0.700 0.670 0.690 3,982,000 2,695,210 0.6768 0.182 0.179 0.185 0.177 0.182 15,096,129 0.1785 1.47%
2000-02-17 0 0.680 0.680 0.690 0.670 0.750 4,623,000 3,229,560 0.6986 0.179 0.179 0.182 0.177 0.198 17,526,219 0.1843 -2.86%
2000-02-16 0 0.700 0.690 0.700 0.610 0.720 5,612,000 3,850,370 0.6861 0.185 0.182 0.185 0.161 0.190 21,275,609 0.1810 12.90%
2000-02-15 0 0.620 0.610 0.620 0.600 0.650 2,053,000 1,289,330 0.6280 0.164 0.161 0.164 0.158 0.171 7,783,112 0.1657 1.64%
2000-02-14 0 0.610 0.620 0.630 0.590 0.630 1,739,000 1,059,210 0.6091 0.161 0.164 0.166 0.156 0.166 6,592,709 0.1607 -7.58%
2000-02-11 0 0.660 0.630 0.660 0.630 0.680 742,000 482,520 0.6503 0.174 0.166 0.174 0.166 0.179 2,812,990 0.1715 -1.49%
2000-02-10 0 0.670 0.650 0.670 0.640 0.670 720,000 468,600 0.6508 0.177 0.171 0.177 0.169 0.177 2,729,586 0.1717 0.00%
2000-02-09 0 0.670 0.660 0.670 0.670 0.700 2,378,000 1,630,090 0.6855 0.177 0.174 0.177 0.177 0.185 9,015,217 0.1808 -1.47%
2000-02-08 0 0.680 0.680 0.690 0.680 0.720 500,000 344,400 0.6888 0.179 0.179 0.182 0.179 0.190 1,895,546 0.1817 0.00%
2000-02-03 0 0.680 0.680 0.690 0.630 0.740 2,480,000 1,674,800 0.6753 0.179 0.179 0.182 0.166 0.195 9,401,908 0.1781 1.49%
2000-02-02 0 0.670 0.670 0.680 0.650 0.700 2,081,000 1,411,070 0.6781 0.177 0.177 0.179 0.171 0.185 7,889,263 0.1789 -4.29%
2000-02-01 0 0.700 0.690 0.700 0.670 0.730 4,547,000 3,205,070 0.7049 0.185 0.182 0.185 0.177 0.193 17,238,096 0.1859 -4.11%
2000-01-31 0 0.730 0.710 0.730 0.640 0.770 14,607,000 10,440,020 0.7147 0.193 0.187 0.193 0.169 0.203 55,376,482 0.1885 10.61%
2000-01-28 0 0.660 0.650 0.670 0.570 0.680 7,141,162 4,523,386 0.6334 0.174 0.171 0.177 0.150 0.179 27,072,803 0.1671 13.79%
2000-01-27 0 0.580 0.570 0.590 0.580 0.590 873,000 509,670 0.5838 0.153 0.150 0.156 0.153 0.156 3,309,623 0.1540 -1.69%
2000-01-26 0 0.590 0.590 0.600 0.570 0.610 1,473,000 882,600 0.5992 0.156 0.156 0.158 0.150 0.161 5,584,279 0.1581 1.72%
2000-01-25 0 0.580 0.570 0.590 0.560 0.610 1,497,500 878,280 0.5865 0.153 0.150 0.156 0.148 0.161 5,677,160 0.1547 -3.33%
2000-01-24 0 0.600 0.610 0.620 0.570 0.610 4,514,000 2,702,780 0.5988 0.158 0.161 0.164 0.150 0.161 17,112,990 0.1579 9.09%
2000-01-21 0 0.550 0.540 0.550 0.530 0.570 2,740,000 1,511,760 0.5517 0.145 0.142 0.145 0.140 0.150 10,387,592 0.1455 -1.79%
2000-01-20 0 0.560 0.560 0.570 0.560 0.590 460,000 264,500 0.5750 0.148 0.148 0.150 0.148 0.156 1,743,902 0.1517 -3.45%
2000-01-19 0 0.580 0.570 0.580 0.550 0.580 487,000 273,710 0.5620 0.153 0.150 0.153 0.145 0.153 1,846,262 0.1483 -1.69%
2000-01-18 0 0.590 0.570 0.590 0.580 0.600 500,000 294,400 0.5888 0.156 0.150 0.156 0.153 0.158 1,895,546 0.1553 0.00%
2000-01-17 0 0.590 0.570 0.590 0.560 0.610 1,065,000 620,750 0.5829 0.156 0.150 0.156 0.148 0.161 4,037,513 0.1537 1.72%
2000-01-14 0 0.580 0.570 0.590 0.560 0.600 1,482,000 863,870 0.5829 0.153 0.150 0.156 0.148 0.158 5,618,398 0.1538 1.75%
2000-01-13 0 0.570 0.570 0.600 0.570 0.600 1,682,000 978,760 0.5819 0.150 0.150 0.158 0.150 0.158 6,376,617 0.1535 -8.06%
2000-01-12 0 0.620 0.610 0.630 0.560 0.650 7,928,000 4,921,730 0.6208 0.164 0.161 0.166 0.148 0.171 30,055,778 0.1638 12.73%
2000-01-11 0 0.550 0.530 0.560 0.540 0.570 939,240 514,150 0.5474 0.145 0.140 0.148 0.142 0.150 3,560,745 0.1444 -3.51%
2000-01-10 0 0.570 0.560 0.570 0.560 0.580 650,000 373,800 0.5751 0.150 0.148 0.150 0.148 0.153 2,464,210 0.1517 0.00%
2000-01-07 0 0.570 0.540 0.570 0.520 0.580 1,151,000 637,970 0.5543 0.150 0.142 0.150 0.137 0.153 4,363,547 0.1462 14.00%
2000-01-06 0 0.500 0.530 0.550 0.500 0.580 980,000 536,300 0.5472 0.132 0.140 0.145 0.132 0.153 3,715,270 0.1444 -13.79%
2000-01-05 0 0.580 0.550 0.560 0.530 0.600 2,585,388 1,424,434 0.5510 0.153 0.145 0.148 0.140 0.158 9,801,444 0.1453 -4.92%
2000-01-04 0 0.610 0.600 0.610 0.570 0.650 5,037,000 3,069,040 0.6093 0.161 0.158 0.161 0.150 0.171 19,095,731 0.1607 0.00%
2000-01-03 0 0.610 0.600 0.610 0.530 0.620 4,004,000 2,254,600 0.5631 0.161 0.158 0.161 0.140 0.164 15,179,533 0.1485 15.09%
1999-12-30 0 0.530 0.530 0.540 0.495 0.530 1,530,000 773,290 0.5054 0.140 0.140 0.142 0.131 0.140 5,800,371 0.1333 6.00%
1999-12-29 0 0.500 0.500 0.510 0.500 0.510 750,000 376,000 0.5013 0.132 0.132 0.135 0.132 0.135 2,843,319 0.1322 -1.96%
1999-12-28 0 0.510 0.500 0.510 0.490 0.510 1,355,000 680,710 0.5024 0.135 0.132 0.135 0.129 0.135 5,136,930 0.1325 3.03%
1999-12-24 0 0.495 0.500 0.510 0.450 0.520 380,000 189,150 0.4978 0.131 0.132 0.135 0.119 0.137 1,440,615 0.1313 -4.81%
1999-12-23 0 0.520 0.520 0.530 0.480 0.500 533,000 261,720 0.4910 0.137 0.137 0.140 0.127 0.132 2,020,652 0.1295 5.05%
1999-12-22 0 0.495 0.495 0.500 0.490 0.500 560,000 278,250 0.4969 0.131 0.131 0.132 0.129 0.132 2,123,012 0.1311 -2.94%
1999-12-21 0 0.510 0.500 0.530 0.500 0.530 907,000 468,670 0.5167 0.135 0.132 0.140 0.132 0.140 3,438,521 0.1363 -3.77%
1999-12-20 0 0.530 0.530 0.550 0.530 0.560 132,000 72,460 0.5489 0.140 0.140 0.145 0.140 0.148 500,424 0.1448 -1.85%
1999-12-17 0 0.540 0.530 0.550 0.520 0.550 745,000 400,360 0.5374 0.142 0.140 0.145 0.137 0.145 2,824,364 0.1418 1.89%
1999-12-16 0 0.530 0.530 0.540 0.500 0.550 541,000 289,910 0.5359 0.140 0.140 0.142 0.132 0.145 2,050,981 0.1414 -1.85%
1999-12-15 0 0.540 0.540 0.550 0.540 0.560 947,000 517,900 0.5469 0.142 0.142 0.145 0.142 0.148 3,590,164 0.1443 -3.57%
1999-12-14 0 0.560 0.560 0.570 0.560 0.560 732,000 409,920 0.5600 0.148 0.148 0.150 0.148 0.148 2,775,079 0.1477 0.00%
1999-12-13 0 0.560 0.560 0.580 0.560 0.570 621,000 351,000 0.5652 0.148 0.148 0.153 0.148 0.150 2,354,268 0.1491 -3.45%
1999-12-10 0 0.580 0.570 0.580 0.560 0.580 771,000 439,870 0.5705 0.153 0.150 0.153 0.148 0.153 2,922,932 0.1505 1.75%
1999-12-09 0 0.570 0.570 0.580 0.560 0.580 970,000 554,240 0.5714 0.150 0.150 0.153 0.148 0.153 3,677,359 0.1507 0.00%
1999-12-08 0 0.570 0.570 0.590 0.560 0.580 958,000 552,040 0.5762 0.150 0.150 0.156 0.148 0.153 3,631,866 0.1520 -1.72%
1999-12-07 0 0.580 0.570 0.590 0.580 0.610 770,000 453,500 0.5890 0.153 0.150 0.156 0.153 0.161 2,919,141 0.1554 -3.33%
1999-12-06 0 0.600 0.590 0.600 0.580 0.600 2,290,000 1,354,200 0.5914 0.158 0.156 0.158 0.153 0.158 8,681,601 0.1560 1.69%
1999-12-03 0 0.590 0.570 0.590 0.570 0.590 510,000 292,480 0.5735 0.156 0.150 0.156 0.150 0.156 1,933,457 0.1513 0.00%
1999-12-02 0 0.590 0.580 0.600 0.570 0.600 1,006,000 595,940 0.5924 0.156 0.153 0.158 0.150 0.158 3,813,839 0.1563 1.72%
1999-12-01 0 0.580 0.580 0.590 0.550 0.600 1,234,000 709,480 0.5749 0.153 0.153 0.156 0.145 0.158 4,678,208 0.1517 1.75%
1999-11-30 0 0.570 0.550 0.570 0.550 0.570 761,000 424,430 0.5577 0.150 0.145 0.150 0.145 0.150 2,885,021 0.1471 1.79%
1999-11-29 0 0.560 0.550 0.570 0.550 0.600 498,000 281,200 0.5647 0.148 0.145 0.150 0.145 0.158 1,887,964 0.1489 -5.08%
1999-11-26 0 0.590 0.580 0.600 0.550 0.590 1,592,000 923,570 0.5801 0.156 0.153 0.158 0.145 0.156 6,035,419 0.1530 5.36%
1999-11-25 0 0.560 0.560 0.570 0.560 0.590 1,309,000 754,720 0.5766 0.148 0.148 0.150 0.148 0.156 4,962,540 0.1521 -3.45%
1999-11-24 0 0.580 0.580 0.590 0.580 0.600 650,000 380,500 0.5854 0.153 0.153 0.156 0.153 0.158 2,464,210 0.1544 1.75%
1999-11-23 0 0.570 0.570 0.590 0.570 0.610 2,432,000 1,431,540 0.5886 0.150 0.150 0.156 0.150 0.161 9,219,936 0.1553 -6.56%
1999-11-22 0 0.610 0.610 0.640 0.610 0.650 1,745,324 1,095,041 0.6274 0.161 0.161 0.169 0.161 0.171 6,616,684 0.1655 -3.17%
1999-11-19 0 0.630 0.630 0.650 0.630 0.710 4,873,000 3,167,280 0.6500 0.166 0.166 0.171 0.166 0.187 18,473,992 0.1714 -5.97%
1999-11-18 0 0.670 0.660 0.670 0.600 0.690 8,056,000 5,266,500 0.6537 0.177 0.174 0.177 0.158 0.182 30,541,038 0.1724 13.56%
1999-11-17 0 0.590 0.580 0.590 0.590 0.610 1,774,000 1,059,100 0.5970 0.156 0.153 0.156 0.156 0.161 6,725,397 0.1575 -3.28%
1999-11-16 0 0.610 0.600 0.620 0.580 0.610 2,211,000 1,317,370 0.5958 0.161 0.158 0.164 0.153 0.161 8,382,105 0.1572 5.17%
1999-11-15 0 0.580 0.580 0.590 0.550 0.590 957,000 542,280 0.5666 0.153 0.153 0.156 0.145 0.156 3,628,075 0.1495 3.57%
1999-11-12 0 0.560 0.550 0.570 0.560 0.580 1,020,388 583,194 0.5715 0.148 0.145 0.150 0.148 0.153 3,868,385 0.1508 -1.75%
1999-11-11 0 0.570 0.550 0.570 0.560 0.580 990,000 570,700 0.5765 0.150 0.145 0.150 0.148 0.153 3,753,181 0.1521 0.00%
1999-11-10 0 0.570 0.570 0.580 0.550 0.590 1,387,000 795,990 0.5739 0.150 0.150 0.153 0.145 0.156 5,258,245 0.1514 0.00%
1999-11-09 0 0.570 0.530 0.570 0.540 0.570 1,134,000 632,480 0.5577 0.150 0.140 0.150 0.142 0.150 4,299,098 0.1471 0.00%
1999-11-08 0 0.570 0.560 0.590 0.570 0.580 664,000 378,680 0.5703 0.150 0.148 0.156 0.150 0.153 2,517,285 0.1504 -3.39%
1999-11-05 0 0.590 0.580 0.600 0.580 0.600 316,500 186,140 0.5881 0.156 0.153 0.158 0.153 0.158 1,199,881 0.1551 0.00%
1999-11-04 0 0.590 0.580 0.590 0.570 0.590 660,000 384,800 0.5830 0.156 0.153 0.156 0.150 0.156 2,502,121 0.1538 3.51%
1999-11-03 0 0.570 0.570 0.590 0.570 0.590 648,000 375,380 0.5793 0.150 0.150 0.156 0.150 0.156 2,456,628 0.1528 -1.72%
1999-11-02 0 0.580 0.580 0.590 0.570 0.580 206,000 118,480 0.5751 0.153 0.153 0.156 0.150 0.153 780,965 0.1517 0.00%
1999-11-01 0 0.580 0.570 0.590 0.580 0.600 550,000 325,500 0.5918 0.153 0.150 0.156 0.153 0.158 2,085,101 0.1561 -3.33%
1999-10-29 0 0.600 0.600 0.610 0.600 0.620 1,976,000 1,211,240 0.6130 0.158 0.158 0.161 0.158 0.164 7,491,198 0.1617 -1.64%
1999-10-28 0 0.610 0.600 0.620 0.570 0.610 3,351,000 1,996,280 0.5957 0.161 0.158 0.164 0.150 0.161 12,703,950 0.1571 7.02%
1999-10-27 0 0.570 0.560 0.570 0.540 0.600 1,665,000 934,070 0.5610 0.150 0.148 0.150 0.142 0.158 6,312,168 0.1480 5.56%
1999-10-26 0 0.540 0.530 0.570 0.530 0.580 2,024,000 1,112,440 0.5496 0.142 0.140 0.150 0.140 0.153 7,673,170 0.1450 -6.90%
1999-10-25 0 0.580 0.570 0.600 0.580 0.600 1,500,000 887,800 0.5919 0.153 0.150 0.158 0.153 0.158 5,686,638 0.1561 -6.45%
1999-10-22 0 0.620 0.610 0.620 0.600 0.620 972,000 593,180 0.6103 0.164 0.161 0.164 0.158 0.164 3,684,942 0.1610 0.00%
1999-10-21 0 0.620 0.600 0.620 0.600 0.650 3,905,000 2,472,010 0.6330 0.164 0.158 0.164 0.158 0.171 14,804,215 0.1670 -3.12%
1999-10-20 0 0.640 0.540 0.640 0.510 0.640 1,528,000 813,400 0.5323 0.169 0.142 0.169 0.135 0.169 5,792,789 0.1404 28.00%
1999-10-19 0 0.500 0.500 0.520 0.490 0.530 1,306,000 662,690 0.5074 0.132 0.132 0.137 0.129 0.140 4,951,166 0.1338 -7.41%
1999-10-15 0 0.540 0.530 0.540 0.540 0.550 853,000 466,150 0.5465 0.142 0.140 0.142 0.142 0.145 3,233,802 0.1441 -6.90%
1999-10-14 0 0.580 0.580 0.590 0.570 0.590 1,026,000 591,320 0.5763 0.153 0.153 0.156 0.150 0.156 3,889,660 0.1520 1.75%
1999-10-13 0 0.570 0.550 0.580 0.550 0.580 1,289,000 735,570 0.5707 0.150 0.145 0.153 0.145 0.153 4,886,718 0.1505 -5.00%
1999-10-12 0 0.600 0.590 0.600 0.590 0.630 963,500 582,355 0.6044 0.158 0.156 0.158 0.156 0.166 3,652,717 0.1594 -1.64%
1999-10-11 0 0.610 0.600 0.610 0.600 0.620 694,000 422,880 0.6093 0.161 0.158 0.161 0.158 0.164 2,631,018 0.1607 -1.61%
1999-10-08 0 0.620 0.620 0.640 0.610 0.630 890,000 553,580 0.6220 0.164 0.164 0.169 0.161 0.166 3,374,072 0.1641 0.00%
1999-10-07 0 0.620 0.620 0.630 0.600 0.640 1,103,000 676,680 0.6135 0.164 0.164 0.166 0.158 0.169 4,181,575 0.1618 5.08%
1999-10-06 0 0.590 0.590 0.600 0.580 0.600 700,000 418,700 0.5981 0.156 0.156 0.158 0.153 0.158 2,653,764 0.1578 1.72%
1999-10-05 0 0.580 0.580 0.590 0.560 0.610 710,000 419,100 0.5903 0.153 0.153 0.156 0.148 0.161 2,691,675 0.1557 -3.33%
1999-10-04 0 0.600 0.600 0.610 0.580 0.610 940,000 561,400 0.5972 0.158 0.158 0.161 0.153 0.161 3,563,627 0.1575 1.69%
1999-09-30 0 0.590 0.590 0.600 0.590 0.610 480,000 290,400 0.6050 0.156 0.156 0.158 0.156 0.161 1,819,724 0.1596 -3.28%
1999-09-29 0 0.610 0.600 0.610 0.600 0.620 724,000 439,900 0.6076 0.161 0.158 0.161 0.158 0.164 2,744,751 0.1603 -1.61%
1999-09-28 0 0.620 0.610 0.640 0.610 0.640 777,000 483,910 0.6228 0.164 0.161 0.169 0.161 0.169 2,945,679 0.1643 1.64%
1999-09-27 0 0.610 0.610 0.640 0.580 0.610 1,393,000 820,900 0.5893 0.161 0.161 0.169 0.153 0.161 5,280,991 0.1554 1.67%
1999-09-24 0 0.600 0.600 0.610 0.600 0.640 1,683,000 1,037,330 0.6164 0.158 0.158 0.161 0.158 0.169 6,380,408 0.1626 -6.25%
1999-09-23 0 0.640 0.630 0.640 0.620 0.680 2,190,000 1,420,700 0.6487 0.169 0.166 0.169 0.164 0.179 8,302,492 0.1711 -1.54%
1999-09-22 0 0.650 0.650 0.660 0.630 0.710 4,739,000 3,174,070 0.6698 0.171 0.171 0.174 0.166 0.187 17,965,985 0.1767 -1.52%
1999-09-21 0 0.660 0.660 0.670 0.660 0.730 3,611,000 2,463,150 0.6821 0.174 0.174 0.177 0.174 0.193 13,689,634 0.1799 -7.04%
1999-09-20 0 0.710 0.710 0.720 0.680 0.760 9,483,000 6,898,470 0.7275 0.187 0.187 0.190 0.179 0.200 35,950,926 0.1919 0.00%
1999-09-17 0 0.710 0.710 0.720 0.630 0.750 15,752,000 11,430,650 0.7257 0.187 0.187 0.190 0.166 0.198 59,717,283 0.1914 9.23%
1999-09-15 0 0.650 0.640 0.670 0.650 0.710 4,363,000 2,930,480 0.6717 0.171 0.169 0.177 0.171 0.187 16,540,535 0.1772 -5.80%
1999-09-14 0 0.690 0.680 0.690 0.680 0.800 11,477,000 8,256,220 0.7194 0.182 0.179 0.182 0.179 0.211 43,510,364 0.1898 -10.39%
1999-09-13 0 0.770 0.760 0.770 0.610 0.800 16,259,000 11,517,660 0.7084 0.203 0.200 0.203 0.161 0.211 61,639,366 0.1869 26.23%
1999-09-10 0 0.610 0.600 0.610 0.590 0.610 833,000 500,110 0.6004 0.161 0.158 0.161 0.156 0.161 3,157,980 0.1584 1.67%
1999-09-09 0 0.600 0.600 0.620 0.590 0.640 1,941,000 1,194,020 0.6152 0.158 0.158 0.164 0.156 0.169 7,358,510 0.1623 3.45%
1999-09-08 0 0.580 0.580 0.600 0.580 0.580 220,000 127,600 0.5800 0.153 0.153 0.158 0.153 0.153 834,040 0.1530 0.00%
1999-09-07 0 0.580 0.580 0.590 0.570 0.600 1,050,000 615,300 0.5860 0.153 0.153 0.156 0.150 0.158 3,980,647 0.1546 -3.33%
1999-09-06 0 0.600 0.600 0.610 0.580 0.600 207,000 124,100 0.5995 0.158 0.158 0.161 0.153 0.158 784,756 0.1581 3.45%
1999-09-03 0 0.580 0.580 0.590 0.560 0.580 818,000 465,980 0.5697 0.153 0.153 0.156 0.148 0.153 3,101,113 0.1503 -1.69%
1999-09-02 0 0.590 0.580 0.590 0.570 0.610 1,330,000 772,400 0.5808 0.156 0.153 0.156 0.150 0.161 5,042,152 0.1532 1.72%
1999-09-01 0 0.580 0.580 0.610 0.580 0.630 1,002,000 617,160 0.6159 0.153 0.153 0.161 0.153 0.166 3,798,674 0.1625 -4.92%
1999-08-31 0 0.610 0.600 0.620 0.590 0.610 514,000 310,320 0.6037 0.161 0.158 0.164 0.156 0.161 1,948,621 0.1593 1.67%
1999-08-30 0 0.600 0.600 0.610 0.590 0.640 1,800,000 1,093,940 0.6077 0.158 0.158 0.161 0.156 0.169 6,823,966 0.1603 -6.25%
1999-08-27 0 0.640 0.640 0.650 0.610 0.640 1,960,000 1,218,500 0.6217 0.169 0.169 0.171 0.161 0.169 7,430,541 0.1640 1.59%
1999-08-26 0 0.630 0.610 0.630 0.610 0.640 2,326,000 1,453,830 0.6250 0.166 0.161 0.166 0.161 0.169 8,818,080 0.1649 6.78%
1999-08-25 0 0.590 0.590 0.600 0.590 0.610 1,076,000 644,990 0.5994 0.156 0.156 0.158 0.156 0.161 4,079,215 0.1581 -3.28%
1999-08-24 0 0.610 0.610 0.620 0.610 0.640 504,000 317,060 0.6291 0.161 0.161 0.164 0.161 0.169 1,910,710 0.1659 -1.61%
1999-08-23 0 0.620 0.620 0.630 0.600 0.640 642,000 394,420 0.6144 0.164 0.164 0.166 0.158 0.169 2,433,881 0.1621 -3.12%
1999-08-20 0 0.640 0.630 0.640 0.630 0.670 2,404,800 1,555,944 0.6470 0.169 0.166 0.169 0.166 0.177 9,116,818 0.1707 -1.54%
1999-08-19 0 0.650 0.650 0.660 0.560 0.650 3,643,000 2,230,130 0.6122 0.171 0.171 0.174 0.148 0.171 13,810,949 0.1615 16.07%
1999-08-18 0 0.560 0.550 0.570 0.540 0.580 410,000 228,700 0.5578 0.148 0.145 0.150 0.142 0.153 1,554,348 0.1471 5.66%
1999-08-17 0 0.530 0.530 0.570 0.530 0.540 300,000 160,000 0.5333 0.140 0.140 0.150 0.140 0.142 1,137,328 0.1407 -3.64%
1999-08-16 0 0.550 0.550 0.560 0.550 0.570 896,000 498,500 0.5564 0.145 0.145 0.148 0.145 0.150 3,396,819 0.1468 1.85%
1999-08-13 0 0.540 0.530 0.560 0.540 0.560 1,207,000 667,320 0.5529 0.142 0.140 0.148 0.142 0.148 4,575,848 0.1458 -6.90%
1999-08-12 0 0.580 0.580 0.590 0.550 0.580 979,000 558,160 0.5701 0.153 0.153 0.156 0.145 0.153 3,711,479 0.1504 7.41%
1999-08-11 0 0.540 0.540 0.560 0.530 0.560 950,000 516,400 0.5436 0.142 0.142 0.148 0.140 0.148 3,601,537 0.1434 -3.57%
1999-08-10 0 0.560 0.550 0.560 0.550 0.600 1,030,000 579,500 0.5626 0.148 0.145 0.148 0.145 0.158 3,904,825 0.1484 -8.20%
1999-08-09 0 0.610 0.590 0.610 0.600 0.630 1,771,000 1,080,410 0.6101 0.161 0.156 0.161 0.158 0.166 6,714,024 0.1609 -7.58%
1999-08-06 0 0.660 0.650 0.660 0.630 0.660 881,500 568,250 0.6446 0.174 0.171 0.174 0.166 0.174 3,341,848 0.1700 -1.49%
1999-08-05 0 0.670 0.660 0.670 0.650 0.680 740,000 492,400 0.6654 0.177 0.174 0.177 0.171 0.179 2,805,408 0.1755 0.00%
1999-08-04 0 0.670 0.670 0.680 0.670 0.710 1,238,000 856,700 0.6920 0.177 0.177 0.179 0.177 0.187 4,693,372 0.1825 -6.94%
1999-08-03 0 0.720 0.700 0.720 0.700 0.730 1,591,000 1,142,220 0.7179 0.190 0.185 0.190 0.185 0.193 6,031,628 0.1894 1.41%
1999-08-02 0 0.710 0.710 0.720 0.680 0.740 2,835,000 2,041,530 0.7201 0.187 0.187 0.190 0.179 0.195 10,747,746 0.1899 1.43%
1999-07-30 0 0.700 0.700 0.710 0.670 0.700 1,102,000 756,280 0.6863 0.185 0.185 0.187 0.177 0.185 4,177,783 0.1810 2.94%
1999-07-29 0 0.680 0.670 0.690 0.670 0.730 3,368,000 2,330,820 0.6920 0.179 0.177 0.182 0.177 0.193 12,768,398 0.1825 -4.23%
1999-07-28 0 0.710 0.690 0.710 0.660 0.720 7,504,000 5,151,280 0.6865 0.187 0.182 0.187 0.174 0.190 28,448,355 0.1811 9.23%
1999-07-27 0 0.650 0.640 0.660 0.620 0.690 5,240,000 3,413,700 0.6515 0.171 0.169 0.174 0.164 0.182 19,865,323 0.1718 1.56%
1999-07-26 0 0.640 0.640 0.650 0.630 0.720 3,208,000 2,150,780 0.6704 0.169 0.169 0.171 0.166 0.190 12,161,823 0.1768 -9.86%
1999-07-23 0 0.710 0.710 0.720 0.690 0.740 2,345,000 1,655,250 0.7059 0.187 0.187 0.190 0.182 0.195 8,890,111 0.1862 -4.05%
1999-07-22 0 0.740 0.740 0.760 0.740 0.800 3,636,000 2,811,940 0.7734 0.195 0.195 0.200 0.195 0.211 13,784,411 0.2040 -3.90%
1999-07-21 0 0.770 0.760 0.770 0.740 0.790 3,180,000 2,431,800 0.7647 0.203 0.200 0.203 0.195 0.208 12,055,673 0.2017 0.00%
1999-07-20 0 0.770 0.760 0.770 0.740 0.910 8,402,000 6,688,400 0.7960 0.203 0.200 0.203 0.195 0.240 31,852,756 0.2100 -10.47%
1999-07-19 0 0.860 0.850 0.860 0.830 0.940 13,616,000 12,005,930 0.8818 0.227 0.224 0.227 0.219 0.248 51,619,510 0.2326 -6.52%
1999-07-16 0 0.920 0.910 0.920 0.900 1.030 14,120,000 13,266,490 0.9396 0.243 0.240 0.243 0.237 0.272 53,530,220 0.2478 -8.91%
1999-07-15 0 1.010 1.000 1.010 0.820 1.020 19,359,000 18,262,320 0.9434 0.266 0.264 0.266 0.216 0.269 73,391,752 0.2488 20.24%
1999-07-14 0 0.840 0.820 0.840 0.820 0.880 3,258,000 2,756,560 0.8461 0.222 0.216 0.222 0.216 0.232 12,351,378 0.2232 -5.62%
1999-07-13 0 0.890 0.890 0.900 0.860 0.950 9,606,000 8,616,140 0.8970 0.235 0.235 0.237 0.227 0.251 36,417,231 0.2366 3.49%
1999-07-12 0 0.860 0.850 0.860 0.810 0.880 3,650,000 3,071,580 0.8415 0.227 0.224 0.227 0.214 0.232 13,837,486 0.2220 6.17%
1999-07-09 0 0.810 0.810 0.820 0.800 0.850 1,221,000 988,900 0.8099 0.214 0.214 0.216 0.211 0.224 4,628,923 0.2136 -2.41%
1999-07-08 0 0.830 0.820 0.840 0.800 0.850 3,428,000 2,813,530 0.8207 0.219 0.216 0.222 0.211 0.224 12,995,864 0.2165 5.06%
1999-07-07 0 0.790 0.790 0.800 0.780 0.820 2,949,000 2,370,140 0.8037 0.208 0.208 0.211 0.206 0.216 11,179,931 0.2120 -4.82%
1999-07-06 0 0.830 0.820 0.830 0.810 0.900 3,042,000 2,564,400 0.8430 0.219 0.216 0.219 0.214 0.237 11,532,502 0.2224 -6.74%
1999-07-05 0 0.890 0.870 0.890 0.860 0.930 2,247,000 1,964,910 0.8745 0.235 0.229 0.235 0.227 0.245 8,518,584 0.2307 1.14%
1999-07-02 0 0.880 0.880 0.890 0.870 0.940 2,498,000 2,240,050 0.8967 0.232 0.232 0.235 0.229 0.248 9,470,148 0.2365 -1.12%
1999-06-30 0 0.890 0.870 0.890 0.880 0.960 4,778,000 4,336,720 0.9076 0.235 0.229 0.235 0.232 0.253 18,113,838 0.2394 -3.26%
1999-06-29 0 0.920 0.910 0.930 0.910 0.980 4,062,000 3,807,220 0.9373 0.243 0.240 0.245 0.240 0.259 15,399,416 0.2472 -3.16%
1999-06-28 0 0.950 0.960 0.970 0.850 0.980 14,567,000 13,619,810 0.9350 0.251 0.253 0.256 0.224 0.259 55,224,839 0.2466 13.10%
1999-06-25 0 0.840 0.830 0.840 0.800 0.850 2,447,000 1,996,030 0.8157 0.222 0.219 0.222 0.211 0.224 9,276,802 0.2152 0.00%
1999-06-24 0 0.840 0.830 0.840 0.810 0.880 5,680,000 4,765,550 0.8390 0.222 0.219 0.222 0.214 0.232 21,533,403 0.2213 2.44%
1999-06-23 0 0.820 0.820 0.830 0.780 0.890 9,589,700 8,036,282 0.8380 0.216 0.216 0.219 0.206 0.235 36,355,436 0.2210 -6.82%
1999-06-22 0 0.880 0.870 0.880 0.650 0.910 33,597,000 26,705,000 0.7949 0.232 0.229 0.232 0.171 0.240 127,369,321 0.2097 35.38%
1999-06-21 0 0.650 0.650 0.660 0.620 0.660 4,643,000 3,016,840 0.6498 0.171 0.171 0.174 0.164 0.174 17,602,041 0.1714 3.17%
1999-06-17 0 0.630 0.630 0.640 0.630 0.650 1,693,000 1,076,450 0.6358 0.166 0.166 0.169 0.166 0.171 6,418,319 0.1677 -1.56%
1999-06-16 0 0.640 0.630 0.640 0.620 0.660 4,936,000 3,126,390 0.6334 0.169 0.166 0.169 0.164 0.174 18,712,831 0.1671 0.00%
1999-06-15 0 0.640 0.640 0.650 0.620 0.670 5,348,000 3,452,580 0.6456 0.169 0.169 0.171 0.164 0.177 20,274,761 0.1703 -1.54%
1999-06-14 0 0.650 0.640 0.660 0.640 0.660 4,432,500 2,875,215 0.6487 0.171 0.169 0.174 0.169 0.174 16,804,016 0.1711 0.00%
1999-06-11 0 0.650 0.640 0.650 0.630 0.680 11,073,000 7,286,390 0.6580 0.171 0.169 0.171 0.166 0.179 41,978,763 0.1736 3.17%
1999-06-10 0 0.630 0.620 0.630 0.580 0.660 24,907,000 15,603,300 0.6265 0.166 0.164 0.166 0.153 0.174 94,424,731 0.1652 1.61%
1999-06-09 0 0.620 0.620 0.630 0.500 0.630 41,599,600 24,347,140 0.5853 0.164 0.164 0.166 0.132 0.166 157,707,915 0.1544 24.00%
1999-06-08 0 0.500 0.500 0.510 0.455 0.500 7,316,000 3,522,155 0.4814 0.132 0.132 0.135 0.120 0.132 27,735,630 0.1270 11.11%
1999-06-07 0 0.450 0.445 0.460 0.445 0.450 430,000 193,100 0.4491 0.119 0.117 0.121 0.117 0.119 1,630,170 0.1185 3.45%
1999-06-04 0 0.435 0.435 0.440 0.430 0.450 1,978,000 867,005 0.4383 0.115 0.115 0.116 0.113 0.119 7,498,780 0.1156 -3.33%
1999-06-03 0 0.450 0.450 0.455 0.445 0.470 1,730,000 793,900 0.4589 0.119 0.119 0.120 0.117 0.124 6,558,589 0.1210 -4.26%
1999-06-02 0 0.470 0.465 0.470 0.460 0.485 5,890,000 2,783,765 0.4726 0.124 0.123 0.124 0.121 0.128 22,329,532 0.1247 3.30%
1999-06-01 0 0.455 0.450 0.460 0.400 0.460 3,383,000 1,469,595 0.4344 0.120 0.119 0.121 0.106 0.121 12,825,265 0.1146 13.75%
1999-05-31 0 0.400 0.400 0.415 0.400 0.400 380,000 152,000 0.4000 0.106 0.106 0.109 0.106 0.106 1,440,615 0.1055 0.00%
1999-05-28 0 0.400 0.395 0.405 0.385 0.400 566,000 221,040 0.3905 0.106 0.104 0.107 0.102 0.106 2,145,758 0.1030 0.00%
1999-05-27 0 0.400 0.400 0.415 0.400 0.415 950,000 390,200 0.4107 0.106 0.106 0.109 0.106 0.109 3,601,537 0.1083 -3.61%
1999-05-26 0 0.415 0.415 0.430 0.405 0.420 1,463,000 600,465 0.4104 0.109 0.109 0.113 0.107 0.111 5,546,368 0.1083 -1.19%
1999-05-25 0 0.420 0.410 0.420 0.395 0.420 1,100,000 449,700 0.4088 0.111 0.108 0.111 0.104 0.111 4,170,201 0.1078 5.00%
1999-05-24 0 0.400 0.400 0.410 0.395 0.405 700,000 280,500 0.4007 0.106 0.106 0.108 0.104 0.107 2,653,764 0.1057 0.00%
1999-05-21 0 0.400 0.400 0.410 0.395 0.420 410,000 164,650 0.4016 0.106 0.106 0.108 0.104 0.111 1,554,348 0.1059 -3.61%
1999-05-20 0 0.415 0.410 0.420 0.400 0.420 1,190,000 489,500 0.4113 0.109 0.108 0.111 0.106 0.111 4,511,400 0.1085 3.75%
1999-05-19 0 0.400 0.395 0.400 0.385 0.405 1,190,000 468,000 0.3933 0.106 0.104 0.106 0.102 0.107 4,511,400 0.1037 0.00%
1999-05-18 0 0.400 0.400 0.410 0.390 0.400 480,000 190,250 0.3964 0.106 0.106 0.108 0.103 0.106 1,819,724 0.1045 1.27%
1999-05-17 0 0.395 0.395 0.400 0.390 0.405 1,107,000 439,000 0.3966 0.104 0.104 0.106 0.103 0.107 4,196,739 0.1046 -3.66%
1999-05-14 0 0.410 0.410 0.415 0.385 0.415 1,632,000 654,320 0.4009 0.108 0.108 0.109 0.102 0.109 6,187,062 0.1058 3.80%
1999-05-13 0 0.395 0.385 0.395 0.375 0.410 3,456,000 1,353,840 0.3917 0.104 0.102 0.104 0.099 0.108 13,102,014 0.1033 -7.06%
1999-05-12 0 0.425 0.425 0.430 0.425 0.450 1,533,000 668,120 0.4358 0.112 0.112 0.113 0.112 0.119 5,811,744 0.1150 1.19%
1999-05-11 0 0.420 0.420 0.425 0.390 0.415 600,000 244,250 0.4071 0.111 0.111 0.112 0.103 0.109 2,274,655 0.1074 3.70%
1999-05-10 0 0.405 0.400 0.410 0.400 0.445 1,875,000 787,325 0.4199 0.107 0.106 0.108 0.106 0.117 7,108,298 0.1108 -6.90%
1999-05-07 0 0.435 0.430 0.445 0.430 0.510 4,214,000 1,925,280 0.4569 0.115 0.113 0.117 0.113 0.135 15,975,662 0.1205 -16.35%
1999-05-06 0 0.520 0.510 0.520 0.450 0.590 12,138,000 6,183,270 0.5094 0.137 0.135 0.137 0.119 0.156 46,016,276 0.1344 20.93%
1999-05-05 0 0.430 0.420 0.435 0.385 0.455 4,833,000 2,062,100 0.4267 0.113 0.111 0.115 0.102 0.120 18,322,348 0.1125 13.16%
1999-05-04 0 0.380 0.380 0.385 0.355 0.390 2,642,500 999,080 0.3781 0.100 0.100 0.102 0.094 0.103 10,017,961 0.0997 4.11%
1999-05-03 0 0.365 0.355 0.365 0.330 0.365 592,000 208,830 0.3528 0.096 0.094 0.096 0.087 0.096 2,244,327 0.0930 5.80%
1999-04-30 0 0.345 0.335 0.345 0.325 0.345 986,000 330,085 0.3348 0.091 0.088 0.091 0.086 0.091 3,738,017 0.0883 1.47%
1999-04-29 0 0.340 0.325 0.340 0.325 0.340 525,000 172,000 0.3276 0.090 0.086 0.090 0.086 0.090 1,990,323 0.0864 0.00%
1999-04-28 0 0.340 0.340 0.350 0.335 0.360 1,308,000 456,655 0.3491 0.090 0.090 0.092 0.088 0.095 4,958,748 0.0921 -4.23%
1999-04-27 0 0.355 0.350 0.360 0.355 0.375 1,080,000 389,900 0.3610 0.094 0.092 0.095 0.094 0.099 4,094,379 0.0952 -5.33%
1999-04-26 0 0.375 0.375 0.380 0.360 0.380 1,494,000 555,480 0.3718 0.099 0.099 0.100 0.095 0.100 5,663,892 0.0981 1.35%
1999-04-23 0 0.370 0.365 0.380 0.355 0.390 2,924,400 1,095,922 0.3748 0.098 0.096 0.100 0.094 0.103 11,086,670 0.0989 0.00%
1999-04-22 0 0.370 0.360 0.370 0.350 0.380 3,766,000 1,382,105 0.3670 0.098 0.095 0.098 0.092 0.100 14,277,253 0.0968 10.45%
1999-04-21 0 0.335 0.335 0.340 0.330 0.350 1,603,250 546,520 0.3409 0.088 0.088 0.090 0.087 0.092 6,078,068 0.0899 3.08%
1999-04-20 0 0.325 0.320 0.330 0.325 0.345 950,000 317,950 0.3347 0.086 0.084 0.087 0.086 0.091 3,601,537 0.0883 -7.14%
1999-04-19 0 0.350 0.340 0.355 0.310 0.370 2,650,000 912,360 0.3443 0.092 0.090 0.094 0.082 0.098 10,046,394 0.0908 6.06%
1999-04-16 0 0.330 0.320 0.330 0.310 0.330 820,000 268,900 0.3279 0.087 0.084 0.087 0.082 0.087 3,108,696 0.0865 3.13%
1999-04-15 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.084 0.082 0.084 0.084 0.084 379,109 0.0844 0.00%
1999-04-14 0 0.320 0.305 0.330 0.320 0.350 1,109,000 365,900 0.3299 0.084 0.080 0.087 0.084 0.092 4,204,321 0.0870 -5.88%
1999-04-13 0 0.340 0.335 0.340 0.330 0.345 1,152,051 390,017 0.3385 0.090 0.088 0.090 0.087 0.091 4,367,531 0.0893 6.25%
1999-04-12 0 0.320 0.320 0.330 0.290 0.325 1,223,944 388,375 0.3173 0.084 0.084 0.087 0.076 0.086 4,640,084 0.0837 6.67%
1999-04-09 0 0.300 0.295 0.300 0.280 0.305 893,000 264,235 0.2959 0.079 0.078 0.079 0.074 0.080 3,385,445 0.0781 0.00%
1999-04-08 0 0.300 0.290 0.305 0.280 0.320 645,000 198,550 0.3078 0.079 0.076 0.080 0.074 0.084 2,445,254 0.0812 0.00%
1999-04-07 0 0.300 0.290 0.310 0.290 0.320 595,000 176,990 0.2975 0.079 0.076 0.082 0.076 0.084 2,255,700 0.0785 7.14%
1999-04-01 0 0.280 0.270 0.280 0.280 0.280 150,000 42,000 0.2800 0.074 0.071 0.074 0.074 0.074 568,664 0.0739 0.00%
1999-03-31 0 0.280 0.270 0.280 0.270 0.280 290,000 79,000 0.2724 0.074 0.071 0.074 0.071 0.074 1,099,417 0.0719 9.80%
1999-03-30 0 0.255 0.255 0.270 0.255 0.260 150,000 38,450 0.2563 0.067 0.067 0.071 0.067 0.069 568,664 0.0676 0.00%
1999-03-29 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 0.067 0.067 0.070 0.067 0.067 379,109 0.0673 -3.77%
1999-03-26 0 0.265 0.265 0.275 0.255 0.260 160,000 41,300 0.2581 0.070 0.070 0.073 0.067 0.069 606,575 0.0681 0.00%
1999-03-25 0 0.265 0.265 0.275 0.265 0.270 150,000 40,250 0.2683 0.070 0.070 0.073 0.070 0.071 568,664 0.0708 0.00%
1999-03-24 0 0.265 0.265 0.285 0.265 0.280 593,000 161,245 0.2719 0.070 0.070 0.075 0.070 0.074 2,248,118 0.0717 -5.36%
1999-03-23 0 0.280 0.275 0.280 0.250 0.280 770,000 205,490 0.2669 0.074 0.073 0.074 0.066 0.074 2,919,141 0.0704 7.69%
1999-03-22 0 0.260 0.260 0.265 0.260 0.260 120,000 31,200 0.2600 0.069 0.069 0.070 0.069 0.069 454,931 0.0686 -1.89%
1999-03-19 0 0.265 0.255 0.265 0.255 0.265 180,000 46,200 0.2567 0.070 0.067 0.070 0.067 0.070 682,397 0.0677 1.92%
1999-03-18 0 0.260 0.250 0.270 0.250 0.260 199,000 51,450 0.2585 0.069 0.066 0.071 0.066 0.069 754,427 0.0682 0.00%
1999-03-17 0 0.260 0.250 0.270 0.260 0.260 150,000 39,000 0.2600 0.069 0.066 0.071 0.069 0.069 568,664 0.0686 4.00%
1999-03-16 0 0.250 0.265 0.270 0.248 0.250 82,000 20,446 0.2493 0.066 0.070 0.071 0.065 0.066 310,870 0.0658 -3.85%
1999-03-15 0 0.260 0.260 0.265 0.246 0.265 166,000 41,495 0.2500 0.069 0.069 0.070 0.065 0.070 629,321 0.0659 0.00%
1999-03-12 0 0.260 0.250 0.270 0.250 0.275 83,000 21,030 0.2534 0.069 0.066 0.071 0.066 0.073 314,661 0.0668 0.00%
1999-03-11 0 0.260 0.260 0.275 - - 904 231 0.2555 0.069 0.069 0.073 - - 3,427 0.0674 1.96%
1999-03-10 0 0.255 0.250 0.260 0.255 0.265 65,000 17,075 0.2627 0.067 0.066 0.069 0.067 0.070 246,421 0.0693 -7.27%
1999-03-09 0 0.275 0.260 0.275 0.260 0.275 690,000 182,050 0.2638 0.073 0.069 0.073 0.069 0.073 2,615,854 0.0696 -1.79%
1999-03-08 0 0.280 0.260 0.290 - - 0 0 - 0.074 0.069 0.076 - - 0 - 0.00%
1999-03-05 0 0.280 0.280 0.285 0.270 0.270 50,000 13,500 0.2700 0.074 0.074 0.075 0.071 0.071 189,555 0.0712 -3.45%
1999-03-04 0 0.290 0.270 0.300 - - 0 0 - 0.076 0.071 0.079 - - 0 - 0.00%
1999-03-03 0 0.290 0.275 0.290 - - 0 0 - 0.076 0.073 0.076 - - 0 - -1.69%
1999-03-02 0 0.295 - 0.295 0.275 0.295 160,000 44,640 0.2790 0.078 - 0.078 0.073 0.078 606,575 0.0736 0.00%
1999-03-01 0 0.295 0.280 0.295 0.285 0.295 129,000 37,265 0.2889 0.078 0.074 0.078 0.075 0.078 489,051 0.0762 5.36%
1999-02-26 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 0.074 0.074 0.079 0.074 0.074 265,376 0.0739 0.00%
1999-02-25 0 0.280 0.250 0.280 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
1999-02-24 0 0.280 0.270 0.290 0.250 0.280 151,000 39,400 0.2609 0.074 0.071 0.076 0.066 0.074 572,455 0.0688 -1.75%
1999-02-23 0 0.285 0.265 0.285 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
1999-02-22 0 0.285 - 0.300 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
1999-02-19 0 0.285 0.265 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
1999-02-15 0 0.285 0.260 0.285 0.285 0.285 10,000 2,850 0.2850 0.075 0.069 0.075 0.075 0.075 37,911 0.0752 3.64%
1999-02-12 0 0.275 0.270 0.280 0.270 0.280 319,000 87,430 0.2741 0.073 0.071 0.074 0.071 0.074 1,209,358 0.0723 7.84%
1999-02-11 0 0.255 0.250 0.270 0.250 0.255 50,000 12,550 0.2510 0.067 0.066 0.071 0.066 0.067 189,555 0.0662 4.08%
1999-02-10 0 0.245 0.245 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1999-02-09 0 0.245 0.242 - - - 100,000 24,500 0.2450 0.065 0.064 - - - 379,109 0.0646 0.00%
1999-02-08 0 0.245 0.245 0.275 0.245 0.245 20,000 4,900 0.2450 0.065 0.065 0.073 0.065 0.065 75,822 0.0646 -3.92%
1999-02-05 0 0.255 - 0.270 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1999-02-04 0 0.255 - 0.280 0.250 0.260 112,000 28,070 0.2506 0.067 - 0.074 0.066 0.069 424,602 0.0661 0.00%
1999-02-03 0 0.255 0.255 0.280 0.250 0.255 564,000 141,400 0.2507 0.067 0.067 0.074 0.066 0.067 2,138,176 0.0661 -1.92%
1999-02-02 0 0.260 0.260 0.280 0.255 0.280 230,000 60,050 0.2611 0.069 0.069 0.074 0.067 0.074 871,951 0.0689 -3.70%
1999-02-01 0 0.270 0.250 0.285 - - 20,000 5,600 0.2800 0.071 0.066 0.075 - - 75,822 0.0739 0.00%
1999-01-29 0 0.270 0.270 0.280 0.260 0.260 60,000 15,600 0.2600 0.071 0.071 0.074 0.069 0.069 227,466 0.0686 0.00%
1999-01-28 0 0.270 0.250 0.280 - - 0 0 - 0.071 0.066 0.074 - - 0 - 0.00%
1999-01-27 0 0.270 0.260 0.280 0.255 0.280 270,000 74,000 0.2741 0.071 0.069 0.074 0.067 0.074 1,023,595 0.0723 3.85%
1999-01-26 0 0.260 0.250 - 0.250 0.260 230,000 58,900 0.2561 0.069 0.066 - 0.066 0.069 871,951 0.0675 4.00%
1999-01-25 0 0.250 0.250 - 0.250 0.255 161,000 40,300 0.2503 0.066 0.066 - 0.066 0.067 610,366 0.0660 -1.96%
1999-01-22 0 0.255 0.255 0.260 0.255 0.260 250,000 63,950 0.2558 0.067 0.067 0.069 0.067 0.069 947,773 0.0675 0.00%
1999-01-21 0 0.255 0.247 0.275 - - 0 0 - 0.067 0.065 0.073 - - 0 - 0.00%
1999-01-20 0 0.255 0.255 0.270 0.250 0.255 80,000 20,350 0.2544 0.067 0.067 0.071 0.066 0.067 303,287 0.0671 -5.56%
1999-01-19 0 0.270 0.250 0.280 - - 0 0 - 0.071 0.066 0.074 - - 0 - 0.00%
1999-01-18 0 0.270 0.255 0.270 0.270 0.270 40,000 10,800 0.2700 0.071 0.067 0.071 0.071 0.071 151,644 0.0712 1.89%
1999-01-15 0 0.265 0.265 0.280 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.00%
1999-01-14 0 0.265 0.265 0.270 0.248 0.265 977,000 253,170 0.2591 0.070 0.070 0.071 0.065 0.070 3,703,897 0.0684 3.92%
1999-01-13 0 0.255 0.247 0.255 0.246 0.270 2,220,860 553,028 0.2490 0.067 0.065 0.067 0.065 0.071 8,419,485 0.0657 -13.56%
1999-01-12 0 0.295 0.295 0.310 0.285 0.295 462,000 134,970 0.2921 0.078 0.078 0.082 0.075 0.078 1,751,485 0.0771 -1.67%
1999-01-11 0 0.300 0.310 0.315 0.300 0.300 200,000 60,000 0.3000 0.079 0.082 0.083 0.079 0.079 758,218 0.0791 -6.25%
1999-01-08 0 0.320 0.310 0.320 0.300 0.320 240,000 74,400 0.3100 0.084 0.082 0.084 0.079 0.084 909,862 0.0818 1.59%
1999-01-07 0 0.315 0.310 0.330 0.310 0.320 302,000 96,010 0.3179 0.083 0.082 0.087 0.082 0.084 1,144,910 0.0839 1.61%
1999-01-06 0 0.310 0.310 0.350 0.305 0.335 202,000 62,800 0.3109 0.082 0.082 0.092 0.080 0.088 765,801 0.0820 -3.12%
1999-01-05 0 0.320 0.310 - 0.300 0.320 280,000 87,400 0.3121 0.084 0.082 - 0.079 0.084 1,061,506 0.0823 6.67%
1999-01-04 0 0.300 0.280 - - - 100,000 30,000 0.3000 0.079 0.074 - - - 379,109 0.0791 0.00%
1998-12-31 0 0.300 0.290 0.310 - - 0 0 - 0.079 0.076 0.082 - - 0 - 0.00%
1998-12-30 0 0.300 0.280 0.310 - - 0 0 - 0.079 0.074 0.082 - - 0 - 0.00%
1998-12-29 0 0.300 0.300 0.305 - - 0 0 - 0.079 0.079 0.080 - - 0 - 1.69%
1998-12-28 0 0.295 0.295 0.305 0.290 0.295 160,000 46,900 0.2931 0.078 0.078 0.080 0.076 0.078 606,575 0.0773 -1.67%
1998-12-24 0 0.300 0.300 0.320 0.295 0.310 124,000 37,400 0.3016 0.079 0.079 0.084 0.078 0.082 470,095 0.0796 0.00%
1998-12-23 0 0.300 0.295 0.310 0.285 0.300 370,000 108,100 0.2922 0.079 0.078 0.082 0.075 0.079 1,402,704 0.0771 -3.23%
1998-12-22 0 0.310 0.310 0.320 0.310 0.320 222,000 69,820 0.3145 0.082 0.082 0.084 0.082 0.084 841,622 0.0830 -1.59%
1998-12-21 0 0.315 0.310 0.330 0.315 0.320 360,000 115,050 0.3196 0.083 0.082 0.087 0.083 0.084 1,364,793 0.0843 -4.55%
1998-12-18 0 0.330 0.315 0.330 0.340 0.340 20,269 6,886 0.3397 0.087 0.083 0.087 0.090 0.090 76,842 0.0896 0.00%
1998-12-17 0 0.330 0.315 0.340 - - 0 0 - 0.087 0.083 0.090 - - 0 - 0.00%
1998-12-16 0 0.330 0.320 0.340 0.330 0.335 100,000 33,250 0.3325 0.087 0.084 0.090 0.087 0.088 379,109 0.0877 0.00%
1998-12-15 0 0.330 0.330 0.340 0.330 0.330 80,000 26,400 0.3300 0.087 0.087 0.090 0.087 0.087 303,287 0.0870 0.00%
1998-12-14 0 0.330 0.315 0.335 0.320 0.330 120,000 39,400 0.3283 0.087 0.083 0.088 0.084 0.087 454,931 0.0866 -2.94%
1998-12-11 0 0.340 0.340 0.365 0.340 0.350 300,000 104,200 0.3473 0.090 0.090 0.096 0.090 0.092 1,137,328 0.0916 -6.85%
1998-12-10 0 0.365 0.345 0.370 0.340 0.365 82,904 29,401 0.3546 0.096 0.091 0.098 0.090 0.096 314,297 0.0935 2.82%
1998-12-09 0 0.355 0.355 0.360 0.350 0.360 200,000 71,080 0.3554 0.094 0.094 0.095 0.092 0.095 758,218 0.0937 0.00%
1998-12-08 0 0.355 0.350 0.365 0.350 0.355 220,000 77,950 0.3543 0.094 0.092 0.096 0.092 0.094 834,040 0.0935 -2.74%
1998-12-07 0 0.365 0.355 0.370 0.360 0.390 551,000 205,715 0.3733 0.096 0.094 0.098 0.095 0.103 2,088,892 0.0985 1.39%
1998-12-04 0 0.360 0.355 0.365 0.360 0.365 500,000 180,600 0.3612 0.095 0.094 0.096 0.095 0.096 1,895,546 0.0953 -1.37%
1998-12-03 0 0.365 0.365 0.385 0.340 0.365 221,500 77,545 0.3501 0.096 0.096 0.102 0.090 0.096 839,727 0.0923 2.82%
1998-12-02 0 0.355 0.350 0.355 0.340 0.355 190,000 67,150 0.3534 0.094 0.092 0.094 0.090 0.094 720,307 0.0932 2.90%
1998-12-01 0 0.345 0.345 0.355 0.345 0.365 2,099,000 735,080 0.3502 0.091 0.091 0.094 0.091 0.096 7,957,502 0.0924 -9.21%
1998-11-30 0 0.380 0.375 0.400 0.375 0.390 1,210,000 460,370 0.3805 0.100 0.099 0.106 0.099 0.103 4,587,221 0.1004 -3.80%
1998-11-27 0 0.395 0.395 0.410 0.395 0.410 420,000 167,900 0.3998 0.104 0.104 0.108 0.104 0.108 1,592,259 0.1054 -4.82%
1998-11-26 0 0.415 0.405 0.415 0.400 0.420 1,680,000 684,630 0.4075 0.109 0.107 0.109 0.106 0.111 6,369,035 0.1075 -1.19%
1998-11-25 0 0.420 0.420 0.430 0.415 0.450 3,220,000 1,411,450 0.4383 0.111 0.111 0.113 0.109 0.119 12,207,317 0.1156 -6.67%
1998-11-24 0 0.450 0.440 0.450 0.445 0.465 2,642,000 1,193,990 0.4519 0.119 0.116 0.119 0.117 0.123 10,016,065 0.1192 -3.23%
1998-11-23 0 0.465 0.460 0.465 0.460 0.480 4,773,000 2,245,135 0.4704 0.123 0.121 0.123 0.121 0.127 18,094,883 0.1241 2.20%
1998-11-20 0 0.455 0.455 0.460 0.445 0.475 4,813,000 2,208,765 0.4589 0.120 0.120 0.121 0.117 0.125 18,246,526 0.1211 5.81%
1998-11-19 0 0.430 0.425 0.435 0.430 0.435 1,160,000 499,950 0.4310 0.113 0.112 0.115 0.113 0.115 4,397,667 0.1137 0.00%
1998-11-18 0 0.430 0.430 0.435 0.425 0.445 2,722,000 1,186,050 0.4357 0.113 0.113 0.115 0.112 0.117 10,319,353 0.1149 2.38%
1998-11-17 0 0.420 0.420 0.430 0.420 0.435 886,000 378,075 0.4267 0.111 0.111 0.113 0.111 0.115 3,358,908 0.1126 -1.18%
1998-11-16 0 0.425 0.425 0.430 0.405 0.425 1,088,000 452,310 0.4157 0.112 0.112 0.113 0.107 0.112 4,124,708 0.1097 3.66%
1998-11-13 0 0.410 0.410 0.425 0.410 0.420 520,000 214,700 0.4129 0.108 0.108 0.112 0.108 0.111 1,971,368 0.1089 -3.53%
1998-11-12 0 0.425 0.410 0.425 0.420 0.435 972,000 417,050 0.4291 0.112 0.108 0.112 0.111 0.115 3,684,942 0.1132 0.00%
1998-11-11 0 0.425 0.425 0.430 0.420 0.455 4,212,000 1,826,760 0.4337 0.112 0.112 0.113 0.111 0.120 15,968,080 0.1144 1.19%
1998-11-10 0 0.420 0.410 0.420 0.405 0.420 1,251,000 518,310 0.4143 0.111 0.108 0.111 0.107 0.111 4,742,656 0.1093 2.44%
1998-11-09 0 0.410 0.410 0.415 0.410 0.445 2,236,000 937,145 0.4191 0.108 0.108 0.109 0.108 0.117 8,476,882 0.1106 0.00%
1998-11-06 0 0.410 0.410 0.415 0.400 0.430 3,983,000 1,652,075 0.4148 0.108 0.108 0.109 0.106 0.113 15,099,920 0.1094 -2.38%
1998-11-05 0 0.420 0.400 0.430 0.400 0.450 5,611,000 2,415,080 0.4304 0.111 0.106 0.113 0.106 0.119 21,271,818 0.1135 -3.45%
1998-11-04 0 0.435 0.435 0.440 0.420 0.480 6,851,000 3,101,955 0.4528 0.115 0.115 0.116 0.111 0.127 25,972,772 0.1194 -4.40%
1998-11-03 0 0.455 0.455 0.460 0.400 0.465 7,583,000 3,368,565 0.4442 0.120 0.120 0.121 0.106 0.123 28,747,851 0.1172 8.33%
1998-11-02 0 0.420 0.410 0.440 0.350 0.420 4,360,000 1,695,240 0.3888 0.111 0.108 0.116 0.092 0.111 16,529,162 0.1026 18.31%
1998-10-30 0 0.355 0.345 0.355 0.345 0.360 1,928,000 681,585 0.3535 0.094 0.091 0.094 0.091 0.095 7,309,226 0.0932 5.97%
1998-10-29 0 0.335 0.335 0.350 0.325 0.345 200,000 67,460 0.3373 0.088 0.088 0.092 0.086 0.091 758,218 0.0890 -4.29%
1998-10-27 0 0.350 0.350 0.355 0.350 0.360 935,000 332,600 0.3557 0.092 0.092 0.094 0.092 0.095 3,544,671 0.0938 0.00%
1998-10-26 0 0.350 0.340 0.360 0.345 0.350 480,000 166,350 0.3466 0.092 0.090 0.095 0.091 0.092 1,819,724 0.0914 4.48%
1998-10-23 0 0.335 0.335 0.350 0.335 0.350 925,000 315,990 0.3416 0.088 0.088 0.092 0.088 0.092 3,506,760 0.0901 3.08%
1998-10-22 0 0.325 0.325 0.335 0.325 0.355 2,662,000 904,205 0.3397 0.086 0.086 0.088 0.086 0.094 10,091,887 0.0896 -7.14%
1998-10-21 0 0.350 0.350 0.355 0.350 0.385 3,650,000 1,312,660 0.3596 0.092 0.092 0.094 0.092 0.102 13,837,486 0.0949 -7.89%
1998-10-20 0 0.380 0.375 0.385 0.370 0.410 7,358,000 2,918,095 0.3966 0.100 0.099 0.102 0.098 0.108 27,894,856 0.1046 1.33%
1998-10-19 0 0.375 0.370 0.380 0.335 0.380 3,885,000 1,368,615 0.3523 0.099 0.098 0.100 0.088 0.100 14,728,393 0.0929 11.94%
1998-10-16 0 0.335 0.330 0.340 0.310 0.360 2,993,000 1,016,900 0.3398 0.088 0.087 0.090 0.082 0.095 11,346,739 0.0896 8.06%
1998-10-15 0 0.310 0.310 0.325 0.310 0.335 1,601,000 520,225 0.3249 0.082 0.082 0.086 0.082 0.088 6,069,538 0.0857 1.64%
1998-10-14 0 0.305 0.305 0.310 0.295 0.310 1,175,000 358,325 0.3050 0.080 0.080 0.082 0.078 0.082 4,454,533 0.0804 1.67%
1998-10-13 0 0.300 0.300 0.310 0.295 0.320 757,000 231,990 0.3065 0.079 0.079 0.082 0.078 0.084 2,869,857 0.0808 -3.23%
1998-10-12 0 0.310 0.310 0.325 0.295 0.315 1,508,000 463,840 0.3076 0.082 0.082 0.086 0.078 0.083 5,716,967 0.0811 6.90%
1998-10-09 0 0.290 0.285 0.300 0.275 0.300 450,000 127,250 0.2828 0.076 0.075 0.079 0.073 0.079 1,705,991 0.0746 3.57%
1998-10-08 0 0.280 0.275 0.280 0.260 0.280 537,000 149,390 0.2782 0.074 0.073 0.074 0.069 0.074 2,035,816 0.0734 5.66%
1998-10-07 0 0.265 0.265 0.275 0.255 0.270 461,000 123,065 0.2670 0.070 0.070 0.073 0.067 0.071 1,747,693 0.0704 1.92%
1998-10-05 0 0.260 0.260 0.275 0.255 0.265 71,000 18,555 0.2613 0.069 0.069 0.073 0.067 0.070 269,168 0.0689 -7.14%
1998-09-30 0 0.280 0.280 0.285 0.280 0.285 220,000 61,700 0.2805 0.074 0.074 0.075 0.074 0.075 834,040 0.0740 -3.45%
1998-09-29 0 0.290 0.275 0.290 0.270 0.290 266,000 74,075 0.2785 0.076 0.073 0.076 0.071 0.076 1,008,430 0.0735 0.00%
1998-09-28 0 0.290 0.290 0.300 0.290 0.305 1,251,000 370,440 0.2961 0.076 0.076 0.079 0.076 0.080 4,742,656 0.0781 -1.69%
1998-09-25 0 0.295 0.290 0.305 0.295 0.310 680,000 203,950 0.2999 0.078 0.076 0.080 0.078 0.082 2,577,943 0.0791 -4.84%
1998-09-24 0 0.310 0.305 0.315 0.295 0.320 670,000 208,700 0.3115 0.082 0.080 0.083 0.078 0.084 2,540,032 0.0822 3.33%
1998-09-23 0 0.300 0.300 0.310 0.300 0.300 920,000 276,000 0.3000 0.079 0.079 0.082 0.079 0.079 3,487,805 0.0791 0.00%
1998-09-22 0 0.300 0.300 0.310 0.300 0.320 580,000 179,900 0.3102 0.079 0.079 0.082 0.079 0.084 2,198,833 0.0818 -1.64%
1998-09-21 0 0.305 0.300 0.305 0.300 0.310 815,000 249,150 0.3057 0.080 0.079 0.080 0.079 0.082 3,089,740 0.0806 -11.59%
1998-09-18 0 0.345 0.330 0.345 0.315 0.345 1,829,000 590,955 0.3231 0.091 0.087 0.091 0.083 0.091 6,933,907 0.0852 4.55%
1998-09-17 0 0.330 0.325 0.340 0.330 0.380 8,273,000 3,001,060 0.3628 0.087 0.086 0.090 0.087 0.100 31,363,705 0.0957 -4.35%
1998-09-16 0 0.345 0.340 0.345 0.280 0.345 4,244,000 1,379,455 0.3250 0.091 0.090 0.091 0.074 0.091 16,089,395 0.0857 15.00%
1998-09-15 0 0.300 0.295 0.310 0.300 0.315 770,000 234,500 0.3045 0.079 0.078 0.082 0.079 0.083 2,919,141 0.0803 -1.64%
1998-09-14 0 0.305 0.295 0.305 0.290 0.305 190,000 56,150 0.2955 0.080 0.078 0.080 0.076 0.080 720,307 0.0780 1.67%
1998-09-11 0 0.300 0.300 0.310 0.280 0.305 800,000 233,300 0.2916 0.079 0.079 0.082 0.074 0.080 3,032,874 0.0769 -7.69%
1998-09-10 0 0.325 0.315 0.325 0.315 0.340 831,000 272,725 0.3282 0.086 0.083 0.086 0.083 0.090 3,150,398 0.0866 0.00%
1998-09-09 0 0.325 0.315 0.325 0.320 0.340 1,201,996 391,004 0.3253 0.086 0.083 0.086 0.084 0.090 4,556,878 0.0858 -2.99%
1998-09-08 0 0.335 0.320 0.335 0.320 0.380 4,865,000 1,677,835 0.3449 0.088 0.084 0.088 0.084 0.100 18,443,663 0.0910 -1.47%
1998-09-07 0 0.340 0.340 0.345 0.310 0.350 5,762,000 1,931,075 0.3351 0.090 0.090 0.091 0.082 0.092 21,844,273 0.0884 13.33%
1998-09-04 0 0.300 0.285 0.300 0.260 0.300 796,000 223,045 0.2802 0.079 0.075 0.079 0.069 0.079 3,017,709 0.0739 17.65%
1998-09-03 0 0.255 0.250 0.255 0.242 0.255 441,000 110,141 0.2498 0.067 0.066 0.067 0.064 0.067 1,671,872 0.0659 5.37%
1998-09-02 0 0.242 0.242 0.246 0.242 0.242 50,000 12,100 0.2420 0.064 0.064 0.065 0.064 0.064 189,555 0.0638 1.68%
1998-09-01 0 0.238 0.238 - 0.238 0.240 460,000 110,210 0.2396 0.063 0.063 - 0.063 0.063 1,743,902 0.0632 -3.25%
1998-08-31 0 0.246 0.246 - 0.240 0.250 238,000 58,376 0.2453 0.065 0.065 - 0.063 0.066 902,280 0.0647 2.50%
1998-08-28 0 0.240 0.240 0.246 0.240 0.260 1,074,500 267,655 0.2491 0.063 0.063 0.065 0.063 0.069 4,073,528 0.0657 -14.29%
1998-08-27 0 0.280 0.280 0.285 0.280 0.295 382,000 109,840 0.2875 0.074 0.074 0.075 0.074 0.078 1,448,197 0.0758 -5.08%
1998-08-26 0 0.295 0.295 0.320 0.290 0.300 420,000 122,840 0.2925 0.078 0.078 0.084 0.076 0.079 1,592,259 0.0771 -10.61%
1998-08-25 0 0.330 0.290 0.330 - - 0 0 - 0.087 0.076 0.087 - - 0 - 0.00%
1998-08-24 0 0.330 - 0.330 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1998-08-21 0 0.330 0.310 0.330 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
1998-08-20 0 0.330 0.325 0.340 0.325 0.360 6,290,000 1,993,975 0.3170 0.087 0.086 0.090 0.086 0.095 23,845,969 0.0836 10.00%
1998-08-19 0 0.300 0.310 0.330 0.270 0.310 6,104,800 1,764,060 0.2890 0.079 0.082 0.087 0.071 0.082 23,143,859 0.0762 3.45%
1998-08-18 0 0.290 0.290 0.300 0.280 0.300 358,000 100,440 0.2806 0.076 0.076 0.079 0.074 0.079 1,357,211 0.0740 -3.33%
1998-08-14 0 0.300 0.280 0.300 0.275 0.300 466,000 132,050 0.2834 0.079 0.074 0.079 0.073 0.079 1,766,649 0.0747 7.14%
1998-08-13 0 0.280 0.280 0.290 0.270 0.290 330,000 93,100 0.2821 0.074 0.074 0.076 0.071 0.076 1,251,060 0.0744 -3.45%
1998-08-12 0 0.290 0.275 0.290 0.275 0.290 80,000 22,130 0.2766 0.076 0.073 0.076 0.073 0.076 303,287 0.0730 5.45%
1998-08-11 0 0.275 0.270 0.285 0.270 0.290 386,000 109,020 0.2824 0.073 0.071 0.075 0.071 0.076 1,463,362 0.0745 -5.17%
1998-08-10 0 0.290 0.290 0.300 0.270 0.290 344,000 96,060 0.2792 0.076 0.076 0.079 0.071 0.076 1,304,136 0.0737 1.75%
1998-08-07 0 0.285 0.285 0.295 0.285 0.295 320,000 92,250 0.2883 0.075 0.075 0.078 0.075 0.078 1,213,149 0.0760 -3.39%
1998-08-06 0 0.295 0.295 0.320 0.295 0.300 145,000 43,425 0.2995 0.078 0.078 0.084 0.078 0.079 549,708 0.0790 -3.28%
1998-08-05 0 0.305 0.305 0.320 0.300 0.310 190,000 58,450 0.3076 0.080 0.080 0.084 0.079 0.082 720,307 0.0811 1.67%
1998-08-04 0 0.300 0.300 0.315 0.290 0.300 480,000 140,900 0.2935 0.079 0.079 0.083 0.076 0.079 1,819,724 0.0774 0.00%
1998-08-03 0 0.300 0.300 0.340 0.290 0.300 150,000 44,200 0.2947 0.079 0.079 0.090 0.076 0.079 568,664 0.0777 -9.09%
1998-07-31 0 0.330 0.310 0.330 0.320 0.340 160,000 52,700 0.3294 0.087 0.082 0.087 0.084 0.090 606,575 0.0869 3.13%
1998-07-30 0 0.320 0.320 0.330 0.315 0.315 14,000 4,410 0.3150 0.084 0.084 0.087 0.083 0.083 53,075 0.0831 1.59%
1998-07-29 0 0.315 0.315 0.330 0.315 0.330 1,230,000 396,125 0.3221 0.083 0.083 0.087 0.083 0.087 4,663,043 0.0849 -4.55%
1998-07-28 0 0.330 0.330 0.350 0.310 0.330 610,000 198,400 0.3252 0.087 0.087 0.092 0.082 0.087 2,312,566 0.0858 -5.71%
1998-07-27 0 0.350 0.340 0.350 0.350 0.350 350,000 122,500 0.3500 0.092 0.090 0.092 0.092 0.092 1,326,882 0.0923 -5.41%
1998-07-24 0 0.370 0.370 0.380 0.340 0.380 1,485,000 528,100 0.3556 0.098 0.098 0.100 0.090 0.100 5,629,772 0.0938 5.71%
1998-07-23 0 0.350 0.345 0.360 0.350 0.360 880,000 315,800 0.3589 0.092 0.091 0.095 0.092 0.095 3,336,161 0.0947 -7.89%
1998-07-22 0 0.380 0.370 0.390 0.380 0.390 530,000 203,300 0.3836 0.100 0.098 0.103 0.100 0.103 2,009,279 0.1012 2.70%
1998-07-21 0 0.370 0.370 0.390 0.370 0.380 262,000 97,990 0.3740 0.098 0.098 0.103 0.098 0.100 993,266 0.0987 -5.13%
1998-07-20 0 0.390 0.390 0.420 0.390 0.410 70,000 27,900 0.3986 0.103 0.103 0.111 0.103 0.108 265,376 0.1051 -3.70%
1998-07-17 0 0.405 0.405 0.430 0.390 0.410 352,000 142,210 0.4040 0.107 0.107 0.113 0.103 0.108 1,334,464 0.1066 -1.22%
1998-07-16 0 0.410 0.410 0.420 0.410 0.435 785,000 331,675 0.4225 0.108 0.108 0.111 0.108 0.115 2,976,007 0.1114 -1.20%
1998-07-15 0 0.415 0.410 0.430 0.410 0.430 534,000 224,040 0.4196 0.109 0.108 0.113 0.108 0.113 2,024,443 0.1107 -1.19%
1998-07-14 0 0.420 0.405 0.420 0.400 0.440 110,000 46,400 0.4218 0.111 0.107 0.111 0.106 0.116 417,020 0.1113 0.00%
1998-07-13 0 0.420 0.415 0.420 0.395 0.420 438,000 179,590 0.4100 0.111 0.109 0.111 0.104 0.111 1,660,498 0.1082 -3.45%
1998-07-10 0 0.435 0.425 0.435 0.410 0.435 998,000 414,830 0.4157 0.115 0.112 0.115 0.108 0.115 3,783,510 0.1096 -2.25%
1998-07-09 0 0.445 0.440 0.450 0.445 0.455 317,000 142,365 0.4491 0.117 0.116 0.119 0.117 0.120 1,201,776 0.1185 -3.26%
1998-07-08 0 0.460 0.455 0.470 0.450 0.475 868,000 401,070 0.4621 0.121 0.120 0.124 0.119 0.125 3,290,668 0.1219 -2.13%
1998-07-07 0 0.470 0.470 0.485 0.460 0.470 110,000 51,200 0.4655 0.124 0.124 0.128 0.121 0.124 417,020 0.1228 0.00%
1998-07-06 0 0.470 0.470 0.480 0.455 0.485 50,000 23,200 0.4640 0.124 0.124 0.127 0.120 0.128 189,555 0.1224 0.00%
1998-07-03 0 0.470 0.470 0.490 0.470 0.480 150,000 71,250 0.4750 0.124 0.124 0.129 0.124 0.127 568,664 0.1253 -5.05%
1998-07-02 0 0.495 0.490 0.495 0.495 0.520 1,300,399 658,034 0.5060 0.131 0.129 0.131 0.131 0.137 4,929,932 0.1335 1.02%
1998-06-30 0 0.490 0.485 0.500 0.490 0.510 510,000 257,600 0.5051 0.129 0.128 0.132 0.129 0.135 1,933,457 0.1332 -2.00%
1998-06-29 0 0.500 0.490 0.500 0.500 0.550 1,069,000 549,720 0.5142 0.132 0.129 0.132 0.132 0.145 4,052,677 0.1356 -5.66%
1998-06-26 0 0.530 0.530 0.540 0.530 0.560 797,000 426,810 0.5355 0.140 0.140 0.142 0.140 0.148 3,021,500 0.1413 -3.64%
1998-06-25 0 0.550 0.540 0.550 0.520 0.550 3,010,000 1,641,600 0.5454 0.145 0.142 0.145 0.137 0.145 11,411,187 0.1439 5.77%
1998-06-24 0 0.520 0.520 0.540 0.510 0.540 1,505,000 791,800 0.5261 0.137 0.137 0.142 0.135 0.142 5,705,594 0.1388 1.96%
1998-06-23 0 0.510 0.510 0.550 0.510 0.560 2,420,000 1,286,000 0.5314 0.135 0.135 0.145 0.135 0.148 9,174,443 0.1402 -1.92%
1998-06-22 0 0.520 0.510 0.540 0.520 0.620 1,914,000 1,093,700 0.5714 0.137 0.135 0.142 0.137 0.164 7,256,150 0.1507 -14.75%
1998-06-19 0 0.610 0.600 0.620 0.530 0.620 1,678,000 971,280 0.5788 0.161 0.158 0.164 0.140 0.164 6,361,453 0.1527 15.09%
1998-06-18 0 0.530 0.530 0.550 0.530 0.580 2,449,000 1,349,470 0.5510 0.140 0.140 0.145 0.140 0.153 9,284,385 0.1453 6.00%
1998-06-17 0 0.500 0.490 0.500 0.455 0.500 1,550,000 744,160 0.4801 0.132 0.129 0.132 0.120 0.132 5,876,193 0.1266 6.38%
1998-06-16 0 0.470 0.470 - 0.425 0.440 1,030,000 450,750 0.4376 0.124 0.124 - 0.112 0.116 3,904,825 0.1154 6.82%
1998-06-15 0 0.440 0.440 0.460 0.440 0.440 204,000 89,760 0.4400 0.116 0.116 0.121 0.116 0.116 773,383 0.1161 -6.38%
1998-06-12 0 0.470 0.470 0.480 0.460 0.485 910,000 429,260 0.4717 0.124 0.124 0.127 0.121 0.128 3,449,894 0.1244 1.08%
1998-06-11 0 0.465 0.450 0.465 0.420 0.470 818,000 367,195 0.4489 0.123 0.119 0.123 0.111 0.124 3,101,113 0.1184 2.20%
1998-06-10 0 0.455 0.450 0.455 0.415 0.475 1,240,000 541,420 0.4366 0.120 0.119 0.120 0.109 0.125 4,700,954 0.1152 -1.09%
1998-06-09 0 0.460 0.440 0.450 0.440 0.490 1,192,000 552,810 0.4638 0.121 0.116 0.119 0.116 0.129 4,518,982 0.1223 -9.80%
1998-06-08 0 0.510 0.510 0.530 0.510 0.560 1,086,000 580,250 0.5343 0.135 0.135 0.140 0.135 0.148 4,117,126 0.1409 -7.27%
1998-06-05 0 0.550 - 0.550 0.550 0.580 1,248,000 702,860 0.5632 0.145 - 0.145 0.145 0.153 4,731,283 0.1486 -3.51%
1998-06-04 0 0.570 0.560 0.580 0.560 0.590 880,000 501,000 0.5693 0.150 0.148 0.153 0.148 0.156 3,336,161 0.1502 -1.72%
1998-06-03 0 0.580 0.580 0.590 0.540 0.600 2,430,000 1,383,930 0.5695 0.153 0.153 0.156 0.142 0.158 9,212,354 0.1502 1.75%
1998-06-02 0 0.570 0.570 0.580 0.540 0.570 1,745,000 964,800 0.5529 0.150 0.150 0.153 0.142 0.150 6,615,456 0.1458 -3.39%
1998-06-01 0 0.590 0.580 0.590 0.570 0.610 969,000 564,910 0.5830 0.156 0.153 0.156 0.150 0.161 3,673,568 0.1538 -6.35%
1998-05-29 0 0.630 0.620 0.650 0.600 0.630 1,687,000 1,019,060 0.6041 0.166 0.164 0.171 0.158 0.166 6,395,572 0.1593 1.61%
1998-05-28 0 0.620 0.620 0.630 0.600 0.650 1,331,300 834,351 0.6267 0.164 0.164 0.166 0.158 0.171 5,047,081 0.1653 -4.62%
1998-05-27 0 0.650 0.650 0.660 0.640 0.680 2,161,000 1,430,100 0.6618 0.171 0.171 0.174 0.169 0.179 8,192,550 0.1746 -5.80%
1998-05-26 0 0.690 0.680 0.690 0.680 0.700 720,000 499,800 0.6942 0.182 0.179 0.182 0.179 0.185 2,729,586 0.1831 -1.43%
1998-05-25 0 0.700 0.690 0.710 0.700 0.720 1,590,000 1,127,670 0.7092 0.185 0.182 0.187 0.185 0.190 6,027,836 0.1871 -4.11%
1998-05-22 0 0.730 0.730 0.740 0.730 0.780 1,411,000 1,054,970 0.7477 0.193 0.193 0.195 0.193 0.206 5,349,231 0.1972 -5.19%
1998-05-21 0 0.770 0.770 0.790 0.750 0.810 5,128,000 4,011,130 0.7822 0.203 0.203 0.208 0.198 0.214 19,440,720 0.2063 -2.53%
1998-05-20 0 0.790 0.780 0.790 0.700 0.800 4,508,000 3,392,300 0.7525 0.208 0.206 0.208 0.185 0.211 17,090,243 0.1985 8.22%
1998-05-19 0 0.730 0.720 0.730 0.670 0.730 1,590,000 1,107,600 0.6966 0.193 0.190 0.193 0.177 0.193 6,027,836 0.1837 4.29%
1998-05-18 0 0.700 0.690 0.700 0.690 0.720 492,000 344,800 0.7008 0.185 0.182 0.185 0.182 0.190 1,865,217 0.1849 0.00%
1998-05-15 0 0.700 0.700 0.720 0.700 0.730 1,443,000 1,036,190 0.7181 0.185 0.185 0.190 0.185 0.193 5,470,546 0.1894 -4.11%
1998-05-14 0 0.730 0.720 0.740 0.680 0.750 5,394,000 3,875,920 0.7186 0.193 0.190 0.195 0.179 0.198 20,449,151 0.1895 12.31%
1998-05-13 0 0.650 0.650 0.660 0.630 0.680 1,882,000 1,235,660 0.6566 0.171 0.171 0.174 0.166 0.179 7,134,835 0.1732 -1.52%
1998-05-12 0 0.660 0.660 0.670 0.660 0.740 2,496,000 1,764,140 0.7068 0.174 0.174 0.177 0.174 0.195 9,462,566 0.1864 -13.16%
1998-05-11 0 0.760 0.750 0.770 0.740 0.800 1,150,000 872,400 0.7586 0.200 0.198 0.203 0.195 0.211 4,359,756 0.2001 -2.56%
1998-05-08 0 0.780 0.770 0.780 0.750 0.800 2,014,000 1,544,580 0.7669 0.206 0.203 0.206 0.198 0.211 7,635,259 0.2023 4.00%
1998-05-07 0 0.750 0.740 0.760 0.720 0.770 2,029,000 1,510,620 0.7445 0.198 0.195 0.200 0.190 0.203 7,692,126 0.1964 -1.32%
1998-05-06 0 0.760 0.760 0.770 0.720 0.790 6,205,450 4,724,323 0.7613 0.200 0.200 0.203 0.190 0.208 23,525,432 0.2008 2.70%
1998-05-05 0 0.740 0.730 0.740 0.720 0.850 2,391,000 1,850,630 0.7740 0.195 0.193 0.195 0.190 0.224 9,064,501 0.2042 -10.84%
1998-05-04 0 0.830 0.810 0.830 0.820 0.870 1,079,000 900,280 0.8344 0.219 0.214 0.219 0.216 0.229 4,090,588 0.2201 -4.60%
1998-05-01 0 0.870 0.850 0.870 0.860 0.900 2,232,600 1,955,434 0.8759 0.229 0.224 0.229 0.227 0.237 8,463,992 0.2310 3.57%
1998-04-30 0 0.840 0.840 0.860 0.830 0.880 2,316,000 1,984,080 0.8567 0.222 0.222 0.227 0.219 0.232 8,780,169 0.2260 -4.55%
1998-04-29 0 0.880 0.870 0.880 0.870 0.920 2,102,000 1,875,920 0.8924 0.232 0.229 0.232 0.229 0.243 7,968,876 0.2354 -3.30%
1998-04-28 0 0.910 0.900 0.920 0.830 0.910 7,943,000 6,935,180 0.8731 0.240 0.237 0.243 0.219 0.240 30,112,645 0.2303 0.00%
1998-04-27 0 0.910 0.900 0.910 0.910 1.000 4,837,000 4,571,890 0.9452 0.240 0.237 0.240 0.240 0.264 18,337,512 0.2493 -9.90%
1998-04-24 0 1.010 1.000 1.010 0.990 1.020 3,699,000 3,733,630 1.0094 0.266 0.264 0.266 0.261 0.269 14,023,250 0.2662 1.00%
1998-04-23 0 1.000 1.000 1.010 1.000 1.050 6,730,000 6,848,410 1.0176 0.264 0.264 0.266 0.264 0.277 25,514,050 0.2684 -4.76%
1998-04-22 0 1.050 1.040 1.050 1.040 1.120 13,413,000 14,556,710 1.0853 0.277 0.274 0.277 0.274 0.295 50,849,918 0.2863 -3.67%
1998-04-21 0 1.090 1.080 1.090 1.060 1.170 34,977,000 39,301,500 1.1236 0.288 0.285 0.288 0.280 0.309 132,601,028 0.2964 2.83%
1998-04-20 0 1.060 1.050 1.060 1.010 1.080 4,633,000 4,872,950 1.0518 0.280 0.277 0.280 0.266 0.285 17,564,130 0.2774 2.91%
1998-04-17 0 1.030 1.030 1.040 1.000 1.060 5,461,000 5,618,750 1.0289 0.272 0.272 0.274 0.264 0.280 20,703,154 0.2714 0.98%
1998-04-16 0 1.020 1.010 1.030 1.010 1.060 3,772,000 3,905,130 1.0353 0.269 0.266 0.272 0.266 0.280 14,299,999 0.2731 -1.92%
1998-04-15 0 1.040 1.040 1.060 1.040 1.090 2,198,000 2,338,770 1.0640 0.274 0.274 0.280 0.274 0.288 8,332,820 0.2807 -4.59%
1998-04-14 0 1.090 1.080 1.090 1.060 1.110 4,312,000 4,686,180 1.0868 0.288 0.285 0.288 0.280 0.293 16,347,189 0.2867 2.83%
1998-04-09 0 1.060 1.050 1.060 1.050 1.110 5,071,500 5,465,190 1.0776 0.280 0.277 0.280 0.277 0.293 19,226,524 0.2843 -4.50%
1998-04-08 0 1.110 1.100 1.110 1.090 1.150 7,594,000 8,457,120 1.1137 0.293 0.290 0.293 0.288 0.303 28,789,553 0.2938 -1.77%
1998-04-07 0 1.130 1.120 1.130 1.100 1.160 16,124,000 18,323,410 1.1364 0.298 0.295 0.298 0.290 0.306 61,127,569 0.2998 2.73%
1998-04-03 0 1.100 1.090 1.100 1.000 1.110 21,117,000 22,546,840 1.0677 0.290 0.288 0.290 0.264 0.293 80,056,492 0.2816 7.84%
1998-04-02 0 1.020 1.010 1.020 0.950 1.040 8,249,000 8,197,050 0.9937 0.269 0.266 0.269 0.251 0.274 31,272,719 0.2621 2.00%
1998-04-01 0 1.000 1.010 1.020 0.970 1.040 7,411,000 7,478,400 1.0091 0.264 0.266 0.269 0.256 0.274 28,095,784 0.2662 -3.85%
1998-03-31 0 1.040 1.030 1.040 0.940 1.070 22,557,490 23,201,005 1.0285 0.274 0.272 0.274 0.248 0.282 85,517,522 0.2713 11.83%
1998-03-30 0 0.930 0.910 0.920 0.910 1.200 22,664,051 23,746,045 1.0477 0.245 0.240 0.243 0.240 0.317 85,921,505 0.2764 -20.51%
1998-03-27 0 1.170 1.150 1.170 1.150 1.300 44,705,000 55,446,150 1.2403 0.309 0.303 0.309 0.303 0.343 169,480,772 0.3272 -3.31%
1998-03-26 0 1.210 1.200 1.210 1.060 1.240 45,102,800 51,868,954 1.1500 0.319 0.317 0.319 0.280 0.327 170,988,869 0.3033 13.08%
1998-03-25 0 1.070 1.060 1.070 0.800 1.070 35,231,510 33,255,619 0.9439 0.282 0.280 0.282 0.211 0.282 133,565,899 0.2490 35.44%
1998-03-24 0 0.790 0.780 0.790 0.750 0.790 1,480,000 1,140,160 0.7704 0.208 0.206 0.208 0.198 0.208 5,610,816 0.2032 3.95%
1998-03-23 0 0.760 0.750 0.770 0.740 0.770 1,363,000 1,020,150 0.7485 0.200 0.198 0.203 0.195 0.203 5,167,259 0.1974 1.33%
1998-03-20 0 0.750 0.750 0.760 0.730 0.820 2,911,000 2,237,650 0.7687 0.198 0.198 0.200 0.193 0.216 11,035,869 0.2028 0.00%
1998-03-19 0 0.750 0.740 0.750 0.710 0.750 808,000 599,720 0.7422 0.198 0.195 0.198 0.187 0.198 3,063,202 0.1958 5.63%
1998-03-18 0 0.710 0.700 0.720 0.700 0.720 618,100 441,686 0.7146 0.187 0.185 0.190 0.185 0.190 2,343,274 0.1885 -1.39%
1998-03-17 0 0.720 0.720 0.740 0.700 0.760 1,758,000 1,299,150 0.7390 0.190 0.190 0.195 0.185 0.200 6,664,740 0.1949 2.86%
1998-03-16 0 0.700 0.690 0.700 0.690 0.740 1,115,000 780,910 0.7004 0.185 0.182 0.185 0.182 0.195 4,227,068 0.1847 0.00%
1998-03-13 0 0.700 0.690 0.720 0.700 0.730 553,000 395,200 0.7146 0.185 0.182 0.190 0.185 0.193 2,096,474 0.1885 0.00%
1998-03-12 0 0.700 0.700 0.740 0.690 0.760 546,000 395,640 0.7246 0.185 0.185 0.195 0.182 0.200 2,069,936 0.1911 -6.67%
1998-03-11 0 0.750 0.750 0.760 0.750 0.760 635,000 480,550 0.7568 0.198 0.198 0.200 0.198 0.200 2,407,343 0.1996 0.00%
1998-03-10 0 0.750 0.740 0.760 0.750 0.790 650,000 497,000 0.7646 0.198 0.195 0.200 0.198 0.208 2,464,210 0.2017 0.00%
1998-03-09 0 0.750 0.750 0.780 0.750 0.780 103,001 78,851 0.7655 0.198 0.198 0.206 0.198 0.206 390,486 0.2019 -3.85%
1998-03-06 0 0.780 0.770 0.780 0.750 0.790 1,177,000 900,940 0.7655 0.206 0.203 0.206 0.198 0.208 4,462,115 0.2019 5.41%
1998-03-05 0 0.740 0.750 0.770 0.740 0.820 2,508,000 1,967,170 0.7844 0.195 0.198 0.203 0.195 0.216 9,508,059 0.2069 -11.90%
1998-03-04 0 0.840 0.830 0.840 0.810 0.850 1,865,000 1,552,630 0.8325 0.222 0.219 0.222 0.214 0.224 7,070,387 0.2196 1.20%
1998-03-03 0 0.830 0.820 0.830 0.810 0.850 1,510,000 1,248,000 0.8265 0.219 0.216 0.219 0.214 0.224 5,724,549 0.2180 1.22%
1998-03-02 0 0.820 0.810 0.820 0.810 0.880 6,337,000 5,437,260 0.8580 0.216 0.214 0.216 0.214 0.232 24,024,151 0.2263 0.00%
1998-02-27 0 0.820 0.820 0.830 0.800 0.820 2,464,376 1,993,152 0.8088 0.216 0.216 0.219 0.211 0.216 9,342,676 0.2133 3.80%
1998-02-26 0 0.790 0.780 0.800 0.780 0.850 4,923,000 4,031,660 0.8189 0.208 0.206 0.211 0.206 0.224 18,663,546 0.2160 2.60%
1998-02-25 0 0.770 0.770 0.790 0.770 0.810 3,315,000 2,652,670 0.8002 0.203 0.203 0.208 0.203 0.214 12,567,470 0.2111 -3.75%
1998-02-24 0 0.800 0.790 0.800 0.740 0.830 5,710,600 4,602,732 0.8060 0.211 0.208 0.211 0.195 0.219 21,649,411 0.2126 6.67%
1998-02-23 0 0.750 0.750 0.770 0.750 0.770 1,483,000 1,122,650 0.7570 0.198 0.198 0.203 0.198 0.203 5,622,190 0.1997 0.00%
1998-02-20 0 0.750 0.750 0.770 0.710 0.760 1,093,000 816,390 0.7469 0.198 0.198 0.203 0.187 0.200 4,143,664 0.1970 1.35%
1998-02-19 0 0.740 0.730 0.760 0.740 0.820 1,182,000 914,370 0.7736 0.195 0.193 0.200 0.195 0.216 4,481,071 0.2041 -5.13%
1998-02-18 0 0.780 0.770 0.780 0.760 0.790 1,664,000 1,281,020 0.7698 0.206 0.203 0.206 0.200 0.208 6,308,377 0.2031 5.41%
1998-02-17 0 0.740 0.730 0.760 0.740 0.780 3,443,800 2,611,344 0.7583 0.195 0.193 0.200 0.195 0.206 13,055,763 0.2000 1.37%
1998-02-16 0 0.730 0.730 0.740 0.690 0.770 2,581,000 1,847,470 0.7158 0.193 0.193 0.195 0.182 0.203 9,784,809 0.1888 -5.19%
1998-02-13 0 0.770 0.770 0.780 0.740 0.890 3,542,000 2,841,490 0.8022 0.203 0.203 0.206 0.195 0.235 13,428,048 0.2116 -10.47%
1998-02-12 0 0.860 0.860 0.870 0.850 0.920 4,344,000 3,843,340 0.8847 0.227 0.227 0.229 0.224 0.243 16,468,504 0.2334 -2.27%
1998-02-11 0 0.880 0.880 0.890 0.860 0.950 9,600,000 8,703,720 0.9066 0.232 0.232 0.235 0.227 0.251 36,394,484 0.2391 -1.12%
1998-02-10 0 0.890 0.890 0.910 0.810 1.000 10,162,000 9,054,670 0.8910 0.235 0.235 0.240 0.214 0.264 38,525,078 0.2350 -6.32%
1998-02-09 0 0.950 0.950 0.960 0.810 0.960 12,292,000 10,650,990 0.8665 0.251 0.251 0.253 0.214 0.253 46,600,104 0.2286 23.38%
1998-02-06 0 0.770 0.760 0.770 0.710 0.810 8,681,000 6,675,050 0.7689 0.203 0.200 0.203 0.187 0.214 32,910,471 0.2028 10.00%
1998-02-05 0 0.700 0.670 0.700 0.640 0.710 4,686,000 3,168,300 0.6761 0.185 0.177 0.185 0.169 0.187 17,765,058 0.1783 4.48%
1998-02-04 0 0.670 0.650 0.690 0.650 0.800 7,566,000 5,448,630 0.7201 0.177 0.171 0.182 0.171 0.211 28,683,403 0.1900 -2.90%
1998-02-03 0 0.690 0.660 0.690 0.560 0.730 9,150,000 6,128,040 0.6697 0.182 0.174 0.182 0.148 0.193 34,688,493 0.1767 23.21%
1998-02-02 0 0.560 0.560 0.580 0.490 0.580 4,124,400 2,170,517 0.5263 0.148 0.148 0.153 0.129 0.153 15,635,980 0.1388 17.89%
1998-01-27 0 0.475 0.460 0.475 0.450 0.480 471,000 217,845 0.4625 0.125 0.121 0.125 0.119 0.127 1,785,604 0.1220 7.95%
1998-01-26 0 0.440 0.430 0.440 0.410 0.440 383,600 162,052 0.4225 0.116 0.113 0.116 0.108 0.116 1,454,263 0.1114 7.32%
1998-01-23 0 0.410 0.410 0.420 0.380 0.420 1,131,000 454,150 0.4015 0.108 0.108 0.111 0.100 0.111 4,287,725 0.1059 1.23%
1998-01-22 0 0.405 0.405 0.420 0.400 0.420 1,081,000 438,035 0.4052 0.107 0.107 0.111 0.106 0.111 4,098,171 0.1069 -10.00%
1998-01-21 0 0.450 0.430 0.450 0.390 0.450 1,508,000 623,545 0.4135 0.119 0.113 0.119 0.103 0.119 5,716,967 0.1091 5.88%
1998-01-20 0 0.425 0.405 0.435 0.400 0.540 11,931,000 5,741,180 0.4812 0.112 0.107 0.115 0.106 0.142 45,231,520 0.1269 -15.00%
1998-01-19 0 0.500 0.490 0.510 0.465 0.520 3,561,000 1,746,510 0.4905 0.132 0.129 0.135 0.123 0.137 13,500,079 0.1294 9.89%
1998-01-16 0 0.455 0.455 0.465 0.450 0.485 7,952,000 3,652,065 0.4593 0.120 0.120 0.123 0.119 0.128 30,146,764 0.1211 1.11%
1998-01-15 0 0.450 0.450 0.460 0.440 0.510 1,906,000 901,340 0.4729 0.119 0.119 0.121 0.116 0.135 7,225,822 0.1247 -11.76%
1998-01-14 0 0.510 0.510 0.540 0.500 0.620 4,462,600 2,469,870 0.5535 0.135 0.135 0.142 0.132 0.164 16,918,128 0.1460 -10.53%
1998-01-13 0 0.570 0.570 0.580 0.530 0.630 2,146,000 1,236,540 0.5762 0.150 0.150 0.153 0.140 0.166 8,135,684 0.1520 -1.72%
1998-01-12 0 0.580 0.570 0.580 0.580 0.800 2,225,000 1,401,670 0.6300 0.153 0.150 0.153 0.153 0.211 8,435,180 0.1662 -33.33%
1998-01-09 0 0.870 0.860 0.880 0.850 0.960 1,152,000 1,044,290 0.9065 0.229 0.227 0.232 0.224 0.253 4,367,338 0.2391 -9.37%
1998-01-08 0 0.960 0.960 1.000 0.960 1.030 1,566,000 1,536,080 0.9809 0.253 0.253 0.264 0.253 0.272 5,936,850 0.2587 -4.95%
1998-01-07 0 1.010 1.010 1.030 1.000 1.080 2,259,000 2,337,940 1.0349 0.266 0.266 0.272 0.264 0.285 8,564,077 0.2730 -9.01%
1998-01-06 0 1.110 1.110 1.120 1.100 1.140 1,829,000 2,057,480 1.1249 0.293 0.293 0.295 0.290 0.301 6,933,907 0.2967 -2.63%
1998-01-05 0 1.140 1.140 1.190 1.140 1.170 1,558,000 1,801,470 1.1563 0.301 0.301 0.314 0.301 0.309 5,906,521 0.3050 -4.20%
1998-01-02 0 1.190 1.160 1.200 1.160 1.200 138,000 164,480 1.1919 0.314 0.306 0.317 0.306 0.317 523,171 0.3144 1.71%
1997-12-31 0 1.170 1.160 1.170 1.150 1.200 420,000 490,600 1.1681 0.309 0.306 0.309 0.303 0.317 1,592,259 0.3081 0.00%
1997-12-30 0 1.170 1.150 1.170 1.150 1.170 245,000 283,150 1.1557 0.309 0.303 0.309 0.303 0.309 928,818 0.3048 1.74%
1997-12-29 0 1.150 1.150 1.170 1.140 1.160 527,600 608,172 1.1527 0.303 0.303 0.309 0.301 0.306 2,000,180 0.3041 0.00%
1997-12-24 0 1.150 1.150 1.180 1.140 1.180 289,000 332,860 1.1518 0.303 0.303 0.311 0.301 0.311 1,095,626 0.3038 -3.36%
1997-12-23 0 1.190 1.180 1.200 1.100 1.190 1,895,000 2,206,540 1.1644 0.314 0.311 0.317 0.290 0.314 7,184,120 0.3071 -3.25%
1997-12-22 0 1.230 - 1.230 - - 60,000 75,000 1.2500 0.324 - 0.324 - - 227,466 0.3297 -1.60%
1997-12-19 0 1.250 1.210 1.260 1.210 1.250 1,090,000 1,334,950 1.2247 0.330 0.319 0.332 0.319 0.330 4,132,290 0.3231 0.00%
1997-12-18 0 1.250 1.250 1.260 1.220 1.240 811,000 1,002,830 1.2365 0.330 0.330 0.332 0.322 0.327 3,074,576 0.3262 -1.57%
1997-12-17 0 1.270 1.250 1.270 1.220 1.290 1,418,000 1,798,890 1.2686 0.335 0.330 0.335 0.322 0.340 5,375,769 0.3346 1.60%
1997-12-16 0 1.250 1.210 1.270 1.250 1.300 1,654,000 2,109,720 1.2755 0.330 0.319 0.335 0.330 0.343 6,270,466 0.3365 -1.57%
1997-12-15 0 1.270 1.270 1.290 1.250 1.310 1,890,000 2,419,200 1.2800 0.335 0.335 0.340 0.330 0.346 7,165,164 0.3376 -1.55%
1997-12-12 0 1.290 1.290 1.300 1.220 1.300 2,839,000 3,613,040 1.2726 0.340 0.340 0.343 0.322 0.343 10,762,910 0.3357 0.78%
1997-12-11 0 1.280 1.280 1.290 1.250 1.300 5,315,000 6,780,810 1.2758 0.338 0.338 0.340 0.330 0.343 20,149,655 0.3365 -4.48%
1997-12-10 0 1.340 1.340 1.350 1.330 1.490 11,220,500 16,045,200 1.4300 0.353 0.353 0.356 0.351 0.393 42,537,949 0.3772 -8.22%
1997-12-09 0 1.460 1.440 1.450 1.360 1.490 10,406,000 14,929,660 1.4347 0.385 0.380 0.382 0.359 0.393 39,450,104 0.3784 4.29%
1997-12-08 0 1.400 1.390 1.410 1.370 1.450 10,381,000 14,564,010 1.4029 0.369 0.367 0.372 0.361 0.382 39,355,327 0.3701 2.94%
1997-12-05 0 1.360 1.360 1.370 1.290 1.410 8,558,000 11,508,870 1.3448 0.359 0.359 0.361 0.340 0.372 32,444,166 0.3547 -0.73%
1997-12-04 0 1.370 1.370 1.380 1.290 1.420 5,523,000 7,506,520 1.3591 0.361 0.361 0.364 0.340 0.375 20,938,202 0.3585 6.20%
1997-12-03 0 1.290 1.290 1.320 1.260 1.340 3,021,000 3,914,400 1.2957 0.340 0.340 0.348 0.332 0.353 11,452,889 0.3418 -0.77%
1997-12-02 0 1.300 1.280 1.310 1.250 1.330 1,492,000 1,945,860 1.3042 0.343 0.338 0.346 0.330 0.351 5,656,309 0.3440 -0.76%
1997-12-01 0 1.310 1.300 1.310 1.270 1.360 2,025,265 2,644,981 1.3060 0.346 0.343 0.346 0.335 0.359 7,677,966 0.3445 2.34%
1997-11-28 0 1.280 1.280 1.290 1.270 1.290 491,500 628,195 1.2781 0.338 0.338 0.340 0.335 0.340 1,863,322 0.3371 -0.78%
1997-11-27 0 1.290 1.270 1.300 1.260 1.310 653,000 845,240 1.2944 0.340 0.335 0.343 0.332 0.346 2,475,583 0.3414 -0.77%
1997-11-26 0 1.300 1.290 1.330 1.300 1.400 455,000 609,320 1.3392 0.343 0.340 0.351 0.343 0.369 1,724,947 0.3532 0.00%
1997-11-25 0 1.300 1.280 1.300 1.270 1.320 600,000 776,600 1.2943 0.343 0.338 0.343 0.335 0.348 2,274,655 0.3414 -4.41%
1997-11-24 0 1.360 1.350 1.400 1.350 1.420 430,000 594,800 1.3833 0.359 0.356 0.369 0.356 0.375 1,630,170 0.3649 -5.56%
1997-11-21 0 1.440 1.430 1.460 1.430 1.440 216,000 310,780 1.4388 0.380 0.377 0.385 0.377 0.380 818,876 0.3795 0.00%
1997-11-20 0 1.440 1.420 1.450 1.440 1.450 533,000 769,850 1.4444 0.380 0.375 0.382 0.380 0.382 2,020,652 0.3810 -0.69%
1997-11-19 0 1.450 1.450 1.480 1.380 1.450 499,000 710,630 1.4241 0.382 0.382 0.390 0.364 0.382 1,891,755 0.3756 -0.68%
1997-11-18 0 1.460 1.460 1.470 1.440 1.580 2,383,000 3,524,690 1.4791 0.385 0.385 0.388 0.380 0.417 9,034,172 0.3902 -3.31%
1997-11-17 0 1.510 1.510 1.520 1.490 1.550 1,529,000 2,318,870 1.5166 0.398 0.398 0.401 0.393 0.409 5,796,580 0.4000 4.14%
1997-11-14 0 1.450 1.440 1.450 1.400 1.460 1,396,000 1,998,480 1.4316 0.382 0.380 0.382 0.369 0.385 5,292,365 0.3776 6.62%
1997-11-13 0 1.360 1.360 1.390 1.300 1.390 2,881,935 3,863,573 1.3406 0.359 0.359 0.367 0.343 0.367 10,925,681 0.3536 1.49%
1997-11-12 0 1.340 1.350 1.360 1.310 1.480 1,378,000 1,911,730 1.3873 0.353 0.356 0.359 0.346 0.390 5,224,125 0.3659 -9.46%
1997-11-11 0 1.480 1.480 1.530 1.460 1.620 1,791,000 2,791,220 1.5585 0.390 0.390 0.404 0.385 0.427 6,789,846 0.4111 -6.33%
1997-11-10 0 1.580 1.580 1.590 1.560 1.650 1,465,000 2,349,120 1.6035 0.417 0.417 0.419 0.411 0.435 5,553,950 0.4230 -4.24%
1997-11-07 0 1.650 1.650 1.670 1.560 1.740 2,175,000 3,510,750 1.6141 0.435 0.435 0.441 0.411 0.459 8,245,625 0.4258 -6.78%
1997-11-06 0 1.770 1.760 1.780 1.750 1.880 1,791,000 3,269,070 1.8253 0.467 0.464 0.470 0.462 0.496 6,789,846 0.4815 -3.28%
1997-11-05 0 1.830 1.830 1.860 1.770 1.910 5,433,400 10,046,930 1.8491 0.483 0.483 0.491 0.467 0.504 20,598,520 0.4878 -2.14%
1997-11-04 0 1.870 1.820 1.870 1.820 2.100 10,204,000 19,830,860 1.9434 0.493 0.480 0.493 0.480 0.554 38,684,304 0.5126 -3.61%
1997-11-03 0 1.940 1.880 1.940 1.750 2.000 8,914,500 16,840,845 1.8892 0.512 0.496 0.512 0.462 0.528 33,795,691 0.4983 15.48%
1997-10-31 0 1.680 1.650 1.700 1.340 1.710 7,892,000 12,750,670 1.6156 0.443 0.435 0.448 0.353 0.451 29,919,299 0.4262 22.63%
1997-10-30 0 1.370 1.350 1.380 1.210 1.390 4,932,000 6,489,960 1.3159 0.361 0.356 0.364 0.319 0.367 18,697,666 0.3471 9.60%
1997-10-29 0 1.250 1.250 1.300 1.230 1.380 8,279,000 10,494,650 1.2676 0.330 0.330 0.343 0.324 0.364 31,386,451 0.3344 8.70%
1997-10-28 0 1.150 1.130 1.160 1.080 1.200 3,391,400 3,969,740 1.1705 0.303 0.298 0.306 0.285 0.317 12,857,110 0.3088 -18.44%
1997-10-27 0 1.410 1.410 1.430 1.390 1.500 5,421,000 7,773,870 1.4340 0.372 0.372 0.377 0.367 0.396 20,551,510 0.3783 -7.24%
1997-10-24 0 1.520 1.490 1.520 1.300 1.520 6,282,000 8,934,440 1.4222 0.401 0.393 0.401 0.343 0.401 23,815,641 0.3752 13.43%
1997-10-23 0 1.340 1.340 1.420 1.240 1.670 4,915,000 6,725,380 1.3683 0.353 0.353 0.375 0.327 0.441 18,633,218 0.3609 -22.54%
1997-10-22 0 1.730 1.700 1.730 1.700 1.860 3,830,000 6,862,170 1.7917 0.456 0.448 0.456 0.448 0.491 14,519,883 0.4726 -6.99%
1997-10-21 0 1.860 1.840 1.860 1.780 2.025 5,161,600 9,953,425 1.9284 0.491 0.485 0.491 0.470 0.534 19,568,101 0.5087 -6.06%
1997-10-20 0 1.980 1.980 1.990 1.980 2.175 2,949,000 6,011,860 2.0386 0.522 0.522 0.525 0.522 0.574 11,179,931 0.5377 -8.97%
1997-10-17 0 2.175 2.150 2.175 1.860 2.175 5,103,000 10,517,540 2.0611 0.574 0.567 0.574 0.491 0.574 19,345,943 0.5437 13.87%
1997-10-16 0 1.910 1.910 1.920 1.750 1.980 3,413,000 6,421,550 1.8815 0.504 0.504 0.506 0.462 0.522 12,938,997 0.4963 6.70%
1997-10-15 0 1.790 1.760 1.780 1.660 1.910 5,241,500 9,568,210 1.8255 0.472 0.464 0.470 0.438 0.504 19,871,009 0.4815 -5.29%
1997-10-14 0 1.890 1.800 1.880 1.890 2.350 5,825,000 12,674,075 2.1758 0.499 0.475 0.496 0.499 0.620 22,083,111 0.5739 -10.00%
1997-10-13 0 2.100 2.000 2.100 2.000 2.300 3,374,000 7,072,025 2.0960 0.554 0.528 0.554 0.528 0.607 12,791,145 0.5529 -4.55%
1997-10-09 0 2.200 2.200 2.225 2.100 2.500 6,458,800 14,652,665 2.2686 0.580 0.580 0.587 0.554 0.659 24,485,906 0.5984 -14.56%
1997-10-08 0 2.575 2.550 2.575 2.550 2.875 4,020,000 10,860,475 2.7016 0.679 0.673 0.679 0.673 0.758 15,240,190 0.7126 -8.04%
1997-10-07 0 2.800 2.750 2.775 2.700 2.925 6,662,650 18,655,889 2.8001 0.739 0.725 0.732 0.712 0.772 25,258,720 0.7386 -1.75%
1997-10-06 0 2.850 2.825 2.850 2.825 3.225 2,782,000 8,225,375 2.9566 0.752 0.745 0.752 0.745 0.851 10,546,818 0.7799 -10.94%
1997-10-03 0 3.200 3.175 3.200 3.025 3.275 1,432,000 4,546,800 3.1751 0.844 0.837 0.844 0.798 0.864 5,428,844 0.8375 0.79%
1997-09-30 0 3.175 - 3.200 3.000 3.275 1,119,000 3,610,500 3.2265 0.837 - 0.844 0.791 0.864 4,242,232 0.8511 -3.05%
1997-09-29 0 3.275 3.250 3.275 3.250 3.400 2,322,000 7,652,875 3.2958 0.864 0.857 0.864 0.857 0.897 8,802,916 0.8694 -0.76%
1997-09-26 0 3.300 3.300 3.350 3.250 3.450 2,292,000 7,618,475 3.3239 0.870 0.870 0.884 0.857 0.910 8,689,183 0.8768 -3.65%
1997-09-25 0 3.425 3.425 3.450 3.025 3.450 3,962,500 13,054,988 3.2946 0.903 0.903 0.910 0.798 0.910 15,022,202 0.8690 12.30%
1997-09-24 0 3.050 3.000 3.050 2.900 3.550 4,013,000 12,793,200 3.1879 0.805 0.791 0.805 0.765 0.936 15,213,653 0.8409 -12.86%
1997-09-23 0 3.500 3.475 3.500 3.475 3.725 2,742,000 9,722,400 3.5457 0.923 0.917 0.923 0.917 0.983 10,395,175 0.9353 -6.04%
1997-09-22 0 3.725 3.725 3.750 3.625 4.325 5,029,000 19,206,450 3.8191 0.983 0.983 0.989 0.956 1.141 19,065,402 1.0074 -13.87%
1997-09-19 0 4.325 4.325 4.350 4.300 4.450 888,000 3,873,100 4.3616 1.141 1.141 1.147 1.134 1.174 3,366,490 1.1505 -3.89%
1997-09-18 0 4.500 4.450 4.550 4.300 4.500 1,204,000 5,269,925 4.3770 1.187 1.174 1.200 1.134 1.187 4,564,475 1.1546 0.56%
1997-09-16 0 4.475 4.450 4.475 4.425 4.600 1,039,400 4,648,920 4.4727 1.180 1.174 1.180 1.167 1.213 3,940,461 1.1798 -1.65%
1997-09-15 0 4.550 4.525 4.550 4.450 4.775 3,443,500 15,983,469 4.6416 1.200 1.194 1.200 1.174 1.260 13,054,626 1.2244 -1.09%
1997-09-12 0 4.600 4.625 4.650 4.525 4.775 6,132,000 28,742,300 4.6873 1.213 1.220 1.227 1.194 1.260 23,246,977 1.2364 -4.17%
1997-09-11 0 4.800 4.775 4.800 4.700 4.900 5,150,500 24,645,600 4.7851 1.266 1.260 1.266 1.240 1.293 19,526,020 1.2622 -1.03%
1997-09-10 0 4.850 4.825 4.850 4.675 5.150 4,630,000 22,696,300 4.9020 1.279 1.273 1.279 1.233 1.358 17,552,756 1.2930 3.74%
1997-09-09 0 4.675 4.675 4.700 4.350 4.700 3,744,500 17,076,250 4.5604 1.233 1.233 1.240 1.147 1.240 14,195,744 1.2029 11.31%
1997-09-08 0 4.200 4.200 4.250 4.200 4.425 1,290,000 5,492,525 4.2578 1.108 1.108 1.121 1.108 1.167 4,890,509 1.1231 -1.18%
1997-09-05 0 4.250 4.225 4.275 4.150 4.450 2,304,000 9,840,325 4.2710 1.121 1.114 1.128 1.095 1.174 8,734,676 1.1266 -6.59%
1997-09-04 0 4.550 4.425 4.600 4.175 4.600 4,635,600 20,365,290 4.3932 1.200 1.167 1.213 1.101 1.213 17,573,987 1.1588 -0.55%
1997-09-03 0 4.575 4.525 4.575 4.200 4.700 8,358,400 37,275,838 4.4597 1.207 1.194 1.207 1.108 1.240 31,687,464 1.1764 15.82%
1997-09-02 0 3.950 3.950 4.000 3.100 5.050 8,309,200 31,999,360 3.8511 1.042 1.042 1.055 0.818 1.332 31,500,942 1.0158 -19.39%
1997-09-01 0 4.900 4.850 4.900 4.800 5.550 6,851,500 35,551,150 5.1888 1.293 1.279 1.293 1.266 1.464 25,974,668 1.3687 -8.41%
1997-08-29 0 5.350 5.300 5.350 5.200 5.600 14,736,000 79,823,150 5.4169 1.411 1.398 1.411 1.372 1.477 55,865,533 1.4288 -5.31%
1997-08-28 0 5.650 5.650 5.700 5.600 6.250 9,119,500 53,538,650 5.8708 1.490 1.490 1.504 1.477 1.649 34,572,864 1.5486 -7.38%
1997-08-27 0 6.100 6.100 6.150 5.900 6.350 17,603,050 107,656,395 6.1158 1.609 1.609 1.622 1.556 1.675 66,734,784 1.6132 -3.17%
1997-08-26 0 6.300 6.250 6.300 6.050 6.600 31,206,000 196,802,680 6.3066 1.662 1.649 1.662 1.596 1.741 118,304,820 1.6635 5.00%
1997-08-25 0 6.000 5.950 6.000 5.600 6.200 16,509,400 96,032,190 5.8168 1.583 1.569 1.583 1.477 1.635 62,588,656 1.5343 7.14%
1997-08-22 0 5.600 5.500 5.600 5.300 5.600 9,631,000 52,410,900 5.4419 1.477 1.451 1.477 1.398 1.477 36,512,008 1.4354 4.67%
1997-08-21 0 5.350 5.350 5.400 5.300 5.750 10,799,900 59,195,840 5.4811 1.411 1.411 1.424 1.398 1.517 40,943,416 1.4458 -1.83%
1997-08-20 0 5.450 5.400 5.450 5.350 5.750 6,375,172 34,941,122 5.4808 1.438 1.424 1.438 1.411 1.517 24,168,864 1.4457 4.81%
1997-08-19 0 5.200 5.150 5.200 5.000 5.500 10,439,150 54,945,995 5.2635 1.372 1.358 1.372 1.319 1.451 39,575,779 1.3884 -7.14%
1997-08-15 0 5.600 5.550 5.600 5.550 5.950 10,144,194 58,465,398 5.7634 1.477 1.464 1.477 1.464 1.569 38,457,574 1.5203 -2.61%
1997-08-14 0 5.750 5.750 5.800 5.700 6.000 17,336,300 101,651,210 5.8635 1.517 1.517 1.530 1.504 1.583 65,723,510 1.5466 0.88%
1997-08-13 0 5.700 5.700 5.750 5.450 5.900 14,697,756 83,727,010 5.6966 1.504 1.504 1.517 1.438 1.556 55,720,547 1.5026 1.79%
1997-08-12 0 5.600 5.550 5.600 5.300 5.650 8,027,237 43,051,047 5.3631 1.477 1.464 1.477 1.398 1.490 30,431,995 1.4147 6.67%
1997-08-11 0 5.250 5.200 5.250 5.250 5.500 3,826,994 20,443,169 5.3418 1.385 1.372 1.385 1.385 1.451 14,508,487 1.4090 -2.78%
1997-08-08 0 5.400 5.350 5.400 5.250 5.550 7,802,400 41,843,500 5.3629 1.424 1.411 1.424 1.385 1.464 29,579,617 1.4146 -1.82%
1997-08-07 0 5.500 5.400 5.450 5.400 5.850 15,659,512 87,634,315 5.5962 1.451 1.424 1.438 1.424 1.543 59,366,652 1.4762 -2.65%
1997-08-06 0 5.650 5.650 5.700 5.600 6.050 13,675,500 79,129,050 5.7862 1.490 1.490 1.504 1.477 1.596 51,845,080 1.5263 -4.24%
1997-08-05 0 5.900 5.850 5.900 5.550 6.050 22,434,900 130,352,750 5.8103 1.556 1.543 1.556 1.464 1.596 85,052,772 1.5326 5.36%
1997-08-04 0 5.600 5.550 5.600 5.450 5.800 20,849,700 117,113,970 5.6171 1.477 1.464 1.477 1.438 1.530 79,043,133 1.4816 0.00%
1997-08-01 0 5.600 5.600 5.650 5.150 5.650 41,834,483 225,657,798 5.3941 1.477 1.477 1.490 1.358 1.490 158,598,378 1.4228 9.80%
1997-07-31 0 5.100 5.100 5.150 4.875 5.300 16,339,500 82,935,560 5.0758 1.345 1.345 1.358 1.286 1.398 61,944,549 1.3389 5.15%
1997-07-30 0 4.850 4.825 4.850 4.825 4.950 3,169,500 15,485,075 4.8857 1.279 1.273 1.279 1.273 1.306 12,015,866 1.2887 -0.51%
1997-07-29 0 4.875 4.875 4.900 4.850 5.100 8,003,300 39,680,915 4.9581 1.286 1.286 1.293 1.279 1.345 30,341,247 1.3078 -2.01%
1997-07-28 0 4.975 4.975 5.000 4.900 5.150 12,573,500 62,791,975 4.9940 1.312 1.312 1.319 1.293 1.358 47,667,297 1.3173 2.05%
1997-07-25 0 4.875 4.875 4.900 4.650 4.975 12,432,700 59,846,370 4.8136 1.286 1.286 1.293 1.227 1.312 47,133,511 1.2697 5.98%
1997-07-24 0 4.600 4.600 4.625 4.600 4.750 3,637,700 16,843,100 4.6302 1.213 1.213 1.220 1.213 1.253 13,790,856 1.2213 -1.60%
1997-07-23 0 4.675 4.650 4.675 4.550 4.750 6,517,397 30,489,297 4.6781 1.233 1.227 1.233 1.200 1.253 24,708,052 1.2340 2.75%
1997-07-22 0 4.550 4.550 4.575 4.525 4.700 2,496,850 11,481,010 4.5982 1.200 1.200 1.207 1.194 1.240 9,465,788 1.2129 -1.62%
1997-07-21 0 4.625 4.600 4.625 4.575 4.700 2,935,000 13,580,435 4.6271 1.220 1.213 1.220 1.207 1.240 11,126,855 1.2205 0.00%
1997-07-18 0 4.625 4.600 4.625 4.600 4.750 5,522,200 25,839,050 4.6791 1.220 1.213 1.220 1.213 1.253 20,935,169 1.2342 -0.54%
1997-07-17 0 4.650 4.650 4.675 4.600 4.800 5,406,462 25,371,045 4.6927 1.227 1.227 1.233 1.213 1.266 20,496,395 1.2378 -1.59%
1997-07-16 0 4.725 4.700 4.750 4.700 4.950 8,144,000 39,035,825 4.7932 1.246 1.240 1.253 1.240 1.306 30,874,654 1.2643 -2.07%
1997-07-15 0 4.825 4.800 4.825 4.800 5.100 10,385,500 51,295,250 4.9391 1.273 1.266 1.273 1.266 1.345 39,372,387 1.3028 -3.50%
1997-07-14 0 5.000 4.975 5.000 4.625 5.150 25,906,600 127,560,255 4.9239 1.319 1.312 1.319 1.220 1.358 98,214,307 1.2988 11.11%
1997-07-11 0 4.500 4.525 4.550 4.425 4.700 15,494,450 70,601,700 4.5566 1.187 1.194 1.200 1.167 1.240 58,740,887 1.2019 3.45%
1997-07-10 0 4.350 4.325 4.375 4.300 4.575 7,941,200 35,010,020 4.4087 1.147 1.141 1.154 1.134 1.207 30,105,821 1.1629 -1.69%
1997-07-09 0 4.425 4.400 4.425 4.425 4.850 11,308,000 53,031,950 4.6898 1.167 1.161 1.167 1.167 1.279 42,869,669 1.2371 -3.28%
1997-07-08 0 4.575 4.550 4.575 4.575 4.900 5,908,960 27,532,910 4.6595 1.207 1.200 1.207 1.207 1.293 22,401,412 1.2291 -4.69%
1997-07-07 0 4.800 4.775 4.800 4.750 4.900 4,711,751 22,751,860 4.8287 1.266 1.260 1.266 1.253 1.293 17,862,682 1.2737 -1.03%
1997-07-04 0 4.850 4.850 4.875 4.700 5.000 9,130,250 44,460,793 4.8696 1.279 1.279 1.286 1.240 1.319 34,613,619 1.2845 -1.52%
1997-07-03 0 4.925 4.925 5.000 4.850 5.300 15,870,860 79,928,516 5.0362 1.299 1.299 1.319 1.279 1.398 60,167,892 1.3284 1.55%
1997-06-27 0 4.850 4.825 4.850 4.825 5.100 9,099,920 44,868,034 4.9306 1.279 1.273 1.279 1.273 1.345 34,498,635 1.3006 -1.02%
1997-06-26 0 4.900 4.900 4.925 4.550 5.200 15,526,900 75,849,405 4.8850 1.293 1.293 1.299 1.200 1.372 58,863,908 1.2886 4.26%
1997-06-25 0 4.700 4.700 4.750 4.650 5.200 13,891,000 68,626,550 4.9404 1.240 1.240 1.253 1.227 1.372 52,662,060 1.3031 -5.53%
1997-06-24 0 4.975 4.950 4.975 4.900 5.350 21,189,390 108,225,897 5.1076 1.312 1.306 1.312 1.293 1.411 80,330,929 1.3473 -7.01%
1997-06-23 0 5.350 5.300 5.350 5.000 6.000 33,505,000 185,146,250 5.5259 1.411 1.398 1.411 1.319 1.583 127,020,541 1.4576 2.88%
1997-06-20 1 5.200 - - - - 0 0 - 1.372 - - - - 0 - 0.00%
1997-06-19 0 5.200 5.150 5.200 4.675 5.450 43,601,500 218,273,825 5.0061 1.372 1.358 1.372 1.233 1.438 165,297,302 1.3205 14.29%
1997-06-18 0 4.550 4.525 4.575 4.300 4.575 8,519,000 37,717,250 4.4274 1.200 1.194 1.207 1.134 1.207 32,296,314 1.1679 3.41%
1997-06-17 0 4.400 4.350 4.400 4.375 4.575 8,625,000 38,250,625 4.4349 1.161 1.147 1.161 1.154 1.207 32,698,169 1.1698 0.00%
1997-06-16 0 4.400 4.400 4.425 4.350 4.775 14,712,000 67,139,350 4.5636 1.161 1.161 1.167 1.147 1.260 55,774,547 1.2038 -0.56%
1997-06-13 0 4.425 4.425 4.475 3.500 4.450 17,723,000 69,636,450 3.9292 1.167 1.167 1.180 0.923 1.174 67,189,525 1.0364 21.23%
1997-06-12 0 3.650 3.650 3.675 3.500 4.550 14,128,335 60,175,365 4.2592 0.963 0.963 0.969 0.923 1.200 53,561,819 1.1235 -17.64%
1997-06-11 0 4.875 4.875 4.900 4.750 5.650 48,712,260 245,524,397 5.0403 1.169 1.169 1.175 1.139 1.355 203,139,930 1.2086 -10.55%
1997-06-10 0 5.450 5.450 5.500 4.300 5.500 61,951,644 306,200,923 4.9426 1.307 1.307 1.319 1.031 1.319 258,350,827 1.1852 26.01%
1997-06-06 0 4.325 4.300 4.325 3.925 4.450 25,993,000 109,785,450 4.2237 1.037 1.031 1.037 0.941 1.067 108,396,043 1.0128 8.81%
1997-06-05 0 3.975 3.975 4.000 3.875 4.050 13,056,000 51,976,150 3.9810 0.953 0.953 0.959 0.929 0.971 54,446,148 0.9546 3.92%
1997-06-04 0 3.825 3.800 3.825 3.800 3.875 3,725,000 14,263,000 3.8290 0.917 0.911 0.917 0.911 0.929 15,534,000 0.9182 0.66%
1997-06-03 0 3.800 3.800 3.825 3.775 4.050 12,751,000 50,096,175 3.9288 0.911 0.911 0.917 0.905 0.971 53,174,237 0.9421 -3.80%
1997-06-02 0 3.950 3.950 3.975 3.800 4.125 12,759,640 50,786,003 3.9802 0.947 0.947 0.953 0.911 0.989 53,210,267 0.9544 2.60%
1997-05-30 0 3.850 3.850 3.875 3.775 3.900 5,856,000 22,460,925 3.8355 0.923 0.923 0.929 0.905 0.935 24,420,699 0.9197 1.99%
1997-05-29 0 3.775 3.775 3.800 3.675 3.875 4,971,475 18,670,635 3.7556 0.905 0.905 0.911 0.881 0.929 20,732,052 0.9006 -1.95%
1997-05-28 0 3.850 3.800 3.850 3.650 3.875 9,390,000 35,453,900 3.7757 0.923 0.911 0.923 0.875 0.929 39,158,190 0.9054 4.05%
1997-05-27 0 3.700 3.650 3.675 3.650 4.000 9,773,000 36,814,175 3.7669 0.887 0.875 0.881 0.875 0.959 40,755,377 0.9033 -3.90%
1997-05-26 0 3.850 3.850 3.875 3.800 4.100 13,650,000 53,490,200 3.9187 0.923 0.923 0.929 0.911 0.983 56,923,248 0.9397 -4.94%
1997-05-23 0 4.050 4.050 4.075 3.825 4.100 39,493,334 157,311,178 3.9832 0.971 0.971 0.977 0.917 0.983 164,695,153 0.9552 8.00%
1997-05-22 0 3.750 3.700 3.775 3.675 4.025 42,548,540 164,349,871 3.8626 0.899 0.887 0.905 0.881 0.965 177,435,977 0.9262 -0.66%
1997-05-21 0 3.775 3.750 3.775 3.300 3.775 41,166,618 147,352,450 3.5794 0.905 0.899 0.905 0.791 0.905 171,673,084 0.8583 15.27%
1997-05-20 0 3.275 3.275 3.300 3.125 3.300 4,258,200 13,689,023 3.2147 0.785 0.785 0.791 0.749 0.791 17,757,551 0.7709 4.80%
1997-05-19 0 3.125 3.100 3.150 3.050 3.125 3,349,000 10,294,950 3.0740 0.749 0.743 0.755 0.731 0.749 13,966,004 0.7371 1.63%
1997-05-16 0 3.075 3.075 3.100 3.050 3.175 5,372,000 16,777,425 3.1231 0.737 0.737 0.743 0.731 0.761 22,402,321 0.7489 0.82%
1997-05-15 0 3.050 3.025 3.050 3.000 3.300 3,823,000 12,107,200 3.1669 0.731 0.725 0.731 0.719 0.791 15,942,680 0.7594 -2.40%
1997-05-14 0 3.125 3.125 3.175 3.100 3.200 4,230,000 13,441,525 3.1777 0.749 0.749 0.761 0.743 0.767 17,639,952 0.7620 -2.34%
1997-05-13 0 3.200 3.175 3.200 3.175 3.275 2,950,000 9,559,100 3.2404 0.767 0.761 0.767 0.761 0.785 12,302,094 0.7770 -2.29%
1997-05-12 0 3.275 3.275 3.300 3.200 3.350 2,285,000 7,515,650 3.2891 0.785 0.785 0.791 0.767 0.803 9,528,910 0.7887 -1.50%
1997-05-09 0 3.325 3.325 3.350 3.300 3.450 4,786,000 16,037,225 3.3509 0.797 0.797 0.803 0.791 0.827 19,958,583 0.8035 0.00%
1997-05-08 0 3.325 3.300 3.325 3.250 3.400 3,029,000 9,965,000 3.2899 0.797 0.791 0.797 0.779 0.815 12,631,540 0.7889 -0.75%
1997-05-07 0 3.350 3.325 3.350 3.125 3.550 19,753,035 67,665,466 3.4256 0.803 0.797 0.803 0.749 0.851 82,374,132 0.8214 5.51%
1997-05-06 0 3.175 3.175 3.200 3.150 3.225 1,968,000 6,246,350 3.1740 0.761 0.761 0.767 0.755 0.773 8,206,956 0.7611 -1.55%
1997-05-05 0 3.225 3.200 3.225 3.175 3.300 5,327,000 17,182,875 3.2256 0.773 0.767 0.773 0.761 0.791 22,214,662 0.7735 -3.01%
1997-05-02 0 3.325 3.300 3.325 3.275 3.450 7,848,000 26,128,225 3.3293 0.797 0.791 0.797 0.785 0.827 32,727,740 0.7984 0.76%
1997-05-01 0 3.300 3.300 3.325 3.275 3.425 3,242,000 10,798,250 3.3307 0.791 0.791 0.797 0.785 0.821 13,519,793 0.7987 -0.75%
1997-04-30 0 3.325 3.300 3.325 3.225 3.550 10,379,904 35,125,565 3.3840 0.797 0.791 0.797 0.773 0.851 43,286,289 0.8115 -2.21%
1997-04-29 0 3.400 3.350 3.375 3.275 3.575 30,726,169 104,562,176 3.4030 0.815 0.803 0.809 0.785 0.857 128,134,310 0.8160 3.82%
1997-04-28 0 3.275 3.275 3.300 3.200 3.450 45,983,000 153,880,900 3.3465 0.785 0.785 0.791 0.767 0.827 191,758,367 0.8025 1.55%
1997-04-25 0 3.225 3.200 3.225 3.000 3.300 47,560,000 151,171,425 3.1785 0.773 0.767 0.773 0.719 0.791 198,334,774 0.7622 8.40%
1997-04-24 0 2.975 2.950 2.975 2.825 2.975 12,908,000 37,702,525 2.9209 0.713 0.707 0.713 0.677 0.713 53,828,959 0.7004 4.39%
1997-04-23 0 2.850 2.825 2.850 2.850 3.000 11,001,000 31,984,725 2.9074 0.683 0.677 0.683 0.683 0.719 45,876,385 0.6972 0.88%
1997-04-22 0 2.825 2.800 2.850 2.775 2.825 4,340,000 12,162,675 2.8025 0.677 0.671 0.683 0.665 0.677 18,098,674 0.6720 1.80%
1997-04-21 0 2.775 2.775 2.800 2.750 2.850 4,167,000 11,639,800 2.7933 0.665 0.665 0.671 0.659 0.683 17,377,229 0.6698 0.91%
1997-04-18 0 2.750 2.725 2.750 2.725 2.800 1,146,000 3,168,650 2.7650 0.659 0.653 0.659 0.653 0.671 4,779,051 0.6630 -1.79%
1997-04-17 0 2.800 2.775 2.800 2.750 2.875 3,220,000 9,052,675 2.8114 0.671 0.665 0.671 0.659 0.689 13,428,048 0.6742 -2.61%
1997-04-16 0 2.875 2.850 2.875 2.725 2.975 12,357,000 35,173,950 2.8465 0.689 0.683 0.689 0.653 0.713 51,531,178 0.6826 5.50%
1997-04-15 0 2.725 2.700 2.725 2.500 2.775 11,771,000 31,091,300 2.6413 0.653 0.647 0.653 0.599 0.665 49,087,440 0.6334 4.81%
1997-04-14 0 2.600 2.600 2.625 2.550 2.700 3,828,000 10,117,550 2.6430 0.623 0.623 0.629 0.611 0.647 15,963,531 0.6338 -1.89%
1997-04-11 0 2.650 2.650 2.675 2.600 2.800 5,776,000 15,536,250 2.6898 0.635 0.635 0.641 0.623 0.671 24,087,083 0.6450 -3.64%
1997-04-10 0 2.750 2.725 2.775 2.750 2.900 6,436,000 18,126,125 2.8164 0.659 0.653 0.665 0.659 0.695 26,839,416 0.6754 -3.51%
1997-04-09 0 2.850 2.825 2.850 2.750 3.125 28,415,890 83,189,625 2.9276 0.683 0.677 0.683 0.659 0.749 118,499,982 0.7020 -0.87%
1997-04-08 0 2.875 2.875 2.900 2.475 3.000 18,804,000 54,127,900 2.8785 0.689 0.689 0.695 0.593 0.719 78,416,465 0.6903 16.16%
1997-04-07 0 2.475 2.450 2.475 2.450 2.525 597,000 1,482,650 2.4835 0.593 0.588 0.593 0.588 0.605 2,489,610 0.5955 3.12%
1997-04-04 0 2.400 2.400 2.425 2.400 2.500 2,052,000 4,981,475 2.4276 0.576 0.576 0.582 0.576 0.599 8,557,253 0.5821 -2.04%
1997-04-03 0 2.450 2.425 2.475 2.450 2.525 1,580,000 3,925,250 2.4843 0.588 0.582 0.593 0.588 0.605 6,588,918 0.5957 -2.00%
1997-04-02 0 2.500 2.475 2.525 2.500 2.600 1,645,000 4,148,350 2.5218 0.599 0.593 0.605 0.599 0.623 6,859,981 0.6047 0.00%
1997-04-01 0 2.500 2.500 2.525 2.500 2.550 1,699,000 4,282,925 2.5209 0.599 0.599 0.605 0.599 0.611 7,085,172 0.6045 -4.76%
1997-03-27 0 2.625 2.575 2.625 2.600 2.700 1,778,890 4,684,395 2.6333 0.629 0.617 0.629 0.623 0.647 7,418,329 0.6315 -2.78%
1997-03-26 0 2.700 2.700 2.750 2.650 2.725 2,751,000 7,439,850 2.7044 0.647 0.647 0.659 0.635 0.653 11,472,224 0.6485 0.93%
1997-03-25 0 2.675 2.675 2.700 2.650 2.775 1,589,000 4,258,850 2.6802 0.641 0.641 0.647 0.635 0.665 6,626,450 0.6427 -1.83%
1997-03-24 0 2.725 2.725 2.750 2.700 2.750 1,915,520 5,224,952 2.7277 0.653 0.653 0.659 0.647 0.659 7,988,104 0.6541 -0.91%
1997-03-21 0 2.750 2.700 2.775 2.525 2.775 2,531,000 6,812,175 2.6915 0.659 0.647 0.665 0.605 0.665 10,554,780 0.6454 3.77%
1997-03-20 0 2.650 2.525 2.700 2.500 2.800 3,535,000 9,549,000 2.7013 0.635 0.605 0.647 0.599 0.671 14,741,662 0.6478 -3.64%
1997-03-19 0 2.750 2.750 2.775 2.750 2.775 1,187,000 3,284,300 2.7669 0.659 0.659 0.665 0.659 0.665 4,950,029 0.6635 0.00%
1997-03-18 0 2.750 2.750 2.775 2.750 2.850 1,886,000 5,250,375 2.7839 0.659 0.659 0.665 0.659 0.683 7,865,000 0.6676 -1.79%
1997-03-17 0 2.800 2.800 2.825 2.800 2.850 4,007,500 11,298,863 2.8194 0.671 0.671 0.677 0.671 0.683 16,712,082 0.6761 1.82%
1997-03-14 0 2.750 2.700 2.750 2.700 2.850 9,602,520 26,633,340 2.7736 0.659 0.647 0.659 0.647 0.683 40,044,441 0.6651 -4.35%
1997-03-13 0 2.875 2.850 2.875 2.875 3.025 4,687,000 13,725,950 2.9285 0.689 0.683 0.689 0.689 0.725 19,545,734 0.7022 -1.71%
1997-03-12 0 2.925 2.900 2.925 2.850 3.100 8,340,000 24,592,450 2.9487 0.701 0.695 0.701 0.683 0.743 34,779,479 0.7071 -0.85%
1997-03-11 0 2.950 2.925 2.975 2.875 3.175 18,453,506 55,464,574 3.0056 0.707 0.701 0.713 0.689 0.761 76,954,835 0.7207 -7.81%
1997-03-10 0 3.200 3.175 3.200 3.150 3.325 8,396,000 27,098,625 3.2276 0.767 0.761 0.767 0.755 0.797 35,013,010 0.7740 4.07%
1997-03-07 0 3.075 3.050 3.100 2.975 3.175 4,659,000 14,344,975 3.0790 0.737 0.731 0.743 0.713 0.761 19,428,968 0.7383 -2.38%
1997-03-06 0 3.150 3.125 3.150 3.125 3.400 6,573,780 21,268,604 3.2354 0.755 0.749 0.755 0.749 0.815 27,413,986 0.7758 -3.82%
1997-03-05 0 3.275 3.250 3.275 3.225 3.475 26,859,000 90,242,350 3.3599 0.785 0.779 0.785 0.773 0.833 112,007,437 0.8057 0.00%
1997-03-04 0 3.275 3.250 3.275 3.025 3.400 30,815,800 96,925,465 3.1453 0.785 0.779 0.785 0.725 0.815 128,508,090 0.7542 8.26%
1997-03-03 0 3.025 3.000 3.025 2.925 3.075 4,572,000 13,799,475 3.0183 0.725 0.719 0.725 0.701 0.737 19,066,160 0.7238 1.68%
1997-02-28 0 2.975 2.950 2.975 2.900 3.100 5,030,000 14,940,625 2.9703 0.713 0.707 0.713 0.695 0.743 20,976,113 0.7123 -4.03%
1997-02-27 0 3.100 3.100 3.125 3.100 3.175 3,534,560 11,087,977 3.1370 0.743 0.743 0.749 0.743 0.761 14,739,827 0.7522 -2.36%
1997-02-26 0 3.175 3.175 3.200 3.150 3.275 5,149,520 16,490,437 3.2023 0.761 0.761 0.767 0.755 0.785 21,474,535 0.7679 -0.78%
1997-02-25 0 3.200 3.175 3.200 3.125 3.275 6,105,000 19,521,325 3.1976 0.767 0.761 0.767 0.749 0.785 25,459,079 0.7668 -0.78%
1997-02-24 0 3.225 3.225 3.250 3.050 3.375 27,517,000 89,353,275 3.2472 0.773 0.773 0.779 0.731 0.809 114,751,429 0.7787 6.61%
1997-02-21 0 3.025 3.000 3.025 2.725 3.075 11,249,000 32,668,825 2.9042 0.725 0.719 0.725 0.653 0.737 46,910,595 0.6964 10.00%
1997-02-20 0 2.750 2.725 2.750 2.475 2.775 11,721,507 31,551,154 2.6917 0.659 0.653 0.659 0.593 0.665 48,881,044 0.6455 8.91%
1997-02-19 0 2.525 2.525 2.550 2.525 2.700 7,686,000 19,741,550 2.5685 0.605 0.605 0.611 0.605 0.647 32,052,167 0.6159 -0.98%
1997-02-18 0 2.550 2.550 2.575 2.425 2.700 7,449,000 19,303,400 2.5914 0.611 0.611 0.617 0.582 0.647 31,063,830 0.6214 -5.56%
1997-02-17 0 2.700 2.700 2.725 2.700 2.850 7,942,000 21,955,750 2.7645 0.647 0.647 0.653 0.647 0.683 33,119,739 0.6629 -0.92%
1997-02-14 0 2.725 2.725 2.750 2.700 2.925 14,815,000 41,720,500 2.8161 0.653 0.653 0.659 0.647 0.701 61,781,532 0.6753 -2.68%
1997-02-13 0 2.800 2.800 2.825 2.775 3.100 5,281,000 15,562,925 2.9470 0.671 0.671 0.677 0.665 0.743 22,022,833 0.7067 -8.20%
1997-02-12 0 3.050 3.025 3.075 2.950 3.100 5,339,500 16,235,338 3.0406 0.731 0.725 0.737 0.707 0.743 22,266,790 0.7291 0.83%
1997-02-11 0 3.025 3.000 3.025 2.900 3.250 23,050,000 71,824,800 3.1160 0.725 0.719 0.725 0.695 0.779 96,123,140 0.7472 -0.82%
1997-02-10 0 3.050 3.025 3.050 2.775 3.150 25,195,471 76,170,595 3.0232 0.731 0.725 0.731 0.665 0.755 105,070,186 0.7249 11.93%
1997-02-05 0 2.725 2.700 2.750 2.600 2.800 4,823,000 13,087,450 2.7135 0.653 0.647 0.659 0.623 0.671 20,112,881 0.6507 4.81%
1997-02-04 0 2.600 2.600 2.625 2.600 2.900 5,241,040 13,952,100 2.6621 0.623 0.623 0.629 0.623 0.695 21,856,192 0.6384 -7.14%
1997-02-03 0 2.800 2.775 2.800 2.800 3.025 12,755,000 37,001,363 2.9009 0.671 0.665 0.671 0.671 0.725 53,190,918 0.6956 -5.08%
1997-01-31 0 2.950 2.950 2.975 2.800 3.150 25,555,906 76,643,760 2.9991 0.707 0.707 0.713 0.671 0.755 106,573,273 0.7192 0.85%
1997-01-30 0 2.925 2.900 2.925 2.850 3.150 20,337,568 60,732,184 2.9862 0.701 0.695 0.701 0.683 0.755 84,811,753 0.7161 -0.85%
1997-01-29 0 2.950 2.950 3.000 2.725 3.300 102,901,304 306,902,846 2.9825 0.707 0.707 0.719 0.653 0.791 429,119,153 0.7152 11.32%
1997-01-28 0 2.650 2.625 2.650 1.820 2.675 114,192,125 255,515,519 2.2376 0.635 0.629 0.635 0.436 0.641 476,204,149 0.5366 51.43%
1997-01-27 0 1.750 1.740 1.750 1.680 1.800 6,588,373 11,608,434 1.7620 0.420 0.417 0.420 0.403 0.432 27,474,842 0.4225 6.06%
1997-01-24 0 1.650 1.650 1.660 1.640 1.680 1,410,000 2,336,200 1.6569 0.396 0.396 0.398 0.393 0.403 5,879,984 0.3973 0.61%
1997-01-23 0 1.640 1.640 1.680 1.630 1.720 1,792,000 2,974,790 1.6600 0.393 0.393 0.403 0.391 0.412 7,473,001 0.3981 -4.65%
1997-01-22 0 1.720 1.680 1.730 1.720 1.790 624,157 1,094,644 1.7538 0.412 0.403 0.415 0.412 0.429 2,602,860 0.4206 -1.71%
1997-01-21 0 1.750 1.750 1.760 1.730 1.760 925,000 1,617,650 1.7488 0.420 0.420 0.422 0.415 0.422 3,857,436 0.4194 -1.13%
1997-01-20 0 1.770 1.770 1.780 1.750 1.810 1,772,000 3,150,120 1.7777 0.424 0.424 0.427 0.420 0.434 7,389,597 0.4263 -0.56%
1997-01-17 0 1.780 1.780 1.800 1.780 1.850 1,700,000 3,067,180 1.8042 0.427 0.427 0.432 0.427 0.444 7,089,342 0.4326 -3.26%
1997-01-16 0 1.840 1.830 1.850 1.810 1.870 2,483,947 4,564,767 1.8377 0.441 0.439 0.444 0.434 0.448 10,358,559 0.4407 -1.08%
1997-01-15 0 1.860 1.850 1.860 1.860 1.900 2,711,100 5,096,170 1.8797 0.446 0.444 0.446 0.446 0.456 11,305,833 0.4508 2.20%
1997-01-14 0 1.820 1.810 1.820 1.800 1.840 1,857,000 3,379,370 1.8198 0.436 0.434 0.436 0.432 0.441 7,744,064 0.4364 2.25%
1997-01-13 0 1.780 1.770 1.780 1.780 1.870 2,137,000 3,895,480 1.8229 0.427 0.424 0.427 0.427 0.448 8,911,720 0.4371 -0.56%
1997-01-10 0 1.790 1.790 1.800 1.790 1.810 2,182,721 3,919,002 1.7955 0.429 0.429 0.432 0.429 0.434 9,102,386 0.4305 0.56%
1997-01-09 0 1.780 1.780 1.800 1.780 1.880 3,302,000 5,984,530 1.8124 0.427 0.427 0.432 0.427 0.451 13,770,005 0.4346 -5.32%
1997-01-08 0 1.880 1.880 1.890 1.850 1.920 3,968,000 7,502,800 1.8908 0.451 0.451 0.453 0.444 0.460 16,547,359 0.4534 -1.05%
1997-01-07 0 1.900 1.890 1.900 1.890 1.980 18,651,978 35,565,920 1.9068 0.456 0.453 0.456 0.453 0.475 77,782,503 0.4572 -2.06%
1997-01-06 0 1.940 1.930 1.940 1.860 1.950 4,936,500 9,417,955 1.9078 0.465 0.463 0.465 0.446 0.468 20,586,199 0.4575 4.30%
1997-01-03 0 1.860 1.860 1.870 1.850 1.940 6,542,634 12,329,798 1.8845 0.446 0.446 0.448 0.444 0.465 27,284,101 0.4519 -1.06%
1997-01-02 0 1.880 1.880 1.890 1.740 1.930 11,183,754 20,586,182 1.8407 0.451 0.451 0.453 0.417 0.463 46,638,506 0.4414 8.05%
1996-12-31 0 1.740 1.730 1.740 1.730 1.770 2,393,895 4,184,059 1.7478 0.417 0.415 0.417 0.415 0.424 9,983,024 0.4191 -1.14%
1996-12-30 0 1.760 1.750 1.760 1.670 1.780 2,965,659 5,128,955 1.7294 0.422 0.420 0.422 0.400 0.427 12,367,395 0.4147 5.39%
1996-12-27 0 1.670 1.670 1.720 1.660 1.710 2,516,958 4,227,148 1.6795 0.400 0.400 0.412 0.398 0.410 10,496,222 0.4027 0.00%
1996-12-24 0 1.670 1.660 1.670 1.640 1.670 397,259 657,594 1.6553 0.400 0.398 0.400 0.393 0.400 1,656,650 0.3969 0.00%
1996-12-23 0 1.670 1.660 1.670 1.660 1.710 1,127,000 1,885,220 1.6728 0.400 0.398 0.400 0.398 0.410 4,699,817 0.4011 -2.91%
1996-12-20 0 1.720 1.700 1.720 1.590 1.760 3,873,000 6,515,040 1.6822 0.412 0.408 0.412 0.381 0.422 16,151,190 0.4034 9.55%
1996-12-19 0 1.570 1.550 1.570 1.540 1.620 1,190,000 1,863,340 1.5658 0.376 0.372 0.376 0.369 0.388 4,962,540 0.3755 -2.48%
1996-12-18 0 1.610 1.600 1.630 1.590 1.630 215,000 345,010 1.6047 0.386 0.384 0.391 0.381 0.391 896,593 0.3848 -1.23%
1996-12-17 0 1.630 1.630 1.640 1.630 1.650 212,000 346,360 1.6338 0.391 0.391 0.393 0.391 0.396 884,083 0.3918 -0.61%
1996-12-16 0 1.640 1.640 1.700 1.640 1.660 427,000 703,930 1.6485 0.393 0.393 0.408 0.393 0.398 1,780,676 0.3953 -1.20%
1996-12-13 0 1.660 1.640 1.690 1.630 1.720 1,181,000 1,969,730 1.6678 0.398 0.393 0.405 0.391 0.412 4,925,008 0.3999 -1.78%
1996-12-12 0 1.690 1.680 1.720 1.670 1.700 908,000 1,531,080 1.6862 0.405 0.403 0.412 0.400 0.408 3,786,543 0.4043 0.00%
1996-12-11 0 1.690 1.670 1.690 1.670 1.730 747,000 1,264,430 1.6927 0.405 0.400 0.405 0.400 0.415 3,115,140 0.4059 -1.17%
1996-12-10 0 1.710 1.710 1.720 1.680 1.740 786,000 1,345,550 1.7119 0.410 0.410 0.412 0.403 0.417 3,277,778 0.4105 2.40%
1996-12-09 0 1.670 1.650 1.670 1.640 1.670 470,000 775,300 1.6496 0.400 0.396 0.400 0.393 0.400 1,959,995 0.3956 1.21%
1996-12-06 0 1.650 1.650 1.700 1.600 1.710 646,000 1,070,170 1.6566 0.396 0.396 0.408 0.384 0.410 2,693,950 0.3972 -4.07%
1996-12-05 0 1.720 1.710 1.760 1.660 1.720 387,300 656,085 1.6940 0.412 0.410 0.422 0.398 0.412 1,615,119 0.4062 1.18%
1996-12-04 0 1.700 1.680 1.740 1.700 1.760 313,500 535,360 1.7077 0.408 0.403 0.417 0.408 0.422 1,307,358 0.4095 -6.59%
1996-12-03 0 1.820 1.820 1.850 1.820 1.900 1,514,000 2,802,070 1.8508 0.436 0.436 0.444 0.436 0.456 6,313,685 0.4438 -1.62%
1996-12-02 0 1.850 1.850 1.870 1.810 1.880 1,702,000 3,162,590 1.8582 0.444 0.444 0.448 0.434 0.451 7,097,683 0.4456 3.35%
1996-11-29 0 1.790 1.780 1.800 1.770 1.800 684,300 1,218,893 1.7812 0.429 0.427 0.432 0.424 0.432 2,853,669 0.4271 2.29%
1996-11-28 0 1.750 1.750 1.760 1.750 1.790 1,250,000 2,213,230 1.7706 0.420 0.420 0.422 0.420 0.429 5,212,752 0.4246 -2.78%
1996-11-27 0 1.800 1.800 1.810 1.790 1.830 647,808 1,174,380 1.8129 0.432 0.432 0.434 0.429 0.439 2,701,490 0.4347 -1.64%
1996-11-26 0 1.830 1.820 1.830 1.790 1.850 2,133,000 3,867,130 1.8130 0.439 0.436 0.439 0.429 0.444 8,895,039 0.4348 0.55%
1996-11-25 0 1.820 1.820 1.830 1.800 1.860 1,197,000 2,184,220 1.8247 0.436 0.436 0.439 0.432 0.446 4,991,731 0.4376 3.80%
1996-11-22 0 2.000 1.990 2.000 1.850 2.100 6,461,000 12,719,135 1.9686 0.420 0.418 0.420 0.389 0.441 30,734,225 0.4138 9.89%
1996-11-21 0 1.820 1.820 1.840 1.780 1.900 3,981,000 7,325,100 1.8400 0.383 0.383 0.387 0.374 0.399 18,937,154 0.3868 4.60%
1996-11-20 0 1.740 1.730 1.760 1.700 1.740 7,311,000 12,468,110 1.7054 0.366 0.364 0.370 0.357 0.366 34,777,576 0.3585 2.96%
1996-11-19 0 1.690 1.670 1.700 1.650 1.740 1,643,000 2,803,000 1.7060 0.355 0.351 0.357 0.347 0.366 7,815,560 0.3586 -2.31%
1996-11-18 0 1.730 1.730 1.740 1.610 1.750 1,416,000 2,376,570 1.6784 0.364 0.364 0.366 0.338 0.368 6,735,747 0.3528 8.12%
1996-11-15 0 1.600 1.610 1.620 1.540 1.640 1,697,000 2,702,520 1.5925 0.336 0.338 0.341 0.324 0.345 8,072,432 0.3348 -1.23%
1996-11-14 0 1.620 1.610 1.650 1.610 1.730 11,607,616 19,604,994 1.6890 0.341 0.338 0.347 0.338 0.364 55,216,078 0.3551 -4.71%
1996-11-13 0 1.700 1.690 1.700 1.620 1.740 7,872,500 13,331,875 1.6935 0.357 0.355 0.357 0.341 0.366 37,448,566 0.3560 -11.46%
1996-11-12 1 1.920 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1996-11-11 0 1.920 1.920 1.940 1.900 2.000 803,000 1,562,200 1.9455 0.404 0.404 0.408 0.399 0.420 3,819,778 0.4090 -3.52%
1996-11-08 0 1.990 1.990 2.000 1.960 2.050 2,107,000 4,274,050 2.0285 0.418 0.418 0.420 0.412 0.431 10,022,754 0.4264 -6.35%
1996-11-07 0 2.125 2.125 2.175 2.125 2.350 2,151,000 4,858,950 2.2589 0.447 0.447 0.457 0.447 0.494 10,232,057 0.4749 -7.61%
1996-11-06 0 2.300 2.275 2.325 2.075 2.300 2,029,000 4,390,425 2.1638 0.484 0.478 0.489 0.436 0.484 9,651,717 0.4549 8.24%
1996-11-05 0 2.125 2.100 2.125 2.000 2.125 802,000 1,637,050 2.0412 0.447 0.441 0.447 0.420 0.447 3,815,021 0.4291 4.94%
1996-11-04 0 2.025 2.025 2.050 2.025 2.125 1,082,000 2,250,600 2.0800 0.426 0.426 0.431 0.426 0.447 5,146,948 0.4373 -3.57%
1996-11-01 0 2.100 2.100 2.125 2.075 2.150 905,000 1,913,450 2.1143 0.441 0.441 0.447 0.436 0.452 4,304,980 0.4445 -2.33%
1996-10-31 0 2.150 2.150 2.175 2.150 2.200 1,352,000 2,929,600 2.1669 0.452 0.452 0.457 0.452 0.462 6,431,307 0.4555 -1.15%
1996-10-30 0 2.175 2.175 2.200 2.150 2.300 4,102,440 9,102,707 2.2189 0.457 0.457 0.462 0.452 0.484 19,514,830 0.4665 -4.40%
1996-10-29 0 2.275 2.275 2.300 2.250 2.350 1,371,000 3,122,325 2.2774 0.478 0.478 0.484 0.473 0.494 6,521,687 0.4788 -2.15%
1996-10-28 0 2.325 2.300 2.350 2.325 2.400 3,591,000 8,416,400 2.3437 0.489 0.484 0.494 0.489 0.505 17,081,969 0.4927 1.09%
1996-10-25 0 2.300 2.300 2.325 2.225 2.325 4,194,000 9,617,400 2.2931 0.484 0.484 0.489 0.468 0.489 19,950,370 0.4821 1.10%
1996-10-24 0 2.275 2.250 2.275 2.200 2.400 1,954,528 4,478,523 2.2914 0.478 0.473 0.478 0.462 0.505 9,297,462 0.4817 -4.21%
1996-10-23 0 2.375 2.350 2.375 2.275 2.400 6,574,000 15,485,725 2.3556 0.499 0.494 0.499 0.478 0.505 31,271,753 0.4952 3.26%
1996-10-22 0 2.300 2.250 2.325 2.075 2.300 8,643,000 19,183,225 2.2195 0.484 0.473 0.489 0.436 0.484 41,113,745 0.4666 10.84%
1996-10-18 0 2.075 2.075 2.100 2.025 2.250 9,401,000 19,556,825 2.0803 0.436 0.436 0.441 0.426 0.473 44,719,463 0.4373 -7.78%
1996-10-17 0 2.250 2.225 2.250 2.175 2.475 10,131,000 23,450,625 2.3147 0.473 0.468 0.473 0.457 0.520 48,191,988 0.4866 -8.16%
1996-10-16 0 2.450 2.425 2.450 2.300 2.600 17,666,000 43,224,475 2.4468 0.515 0.510 0.515 0.484 0.547 84,035,106 0.5144 8.89%
1996-10-15 0 2.250 2.225 2.250 1.960 2.275 25,758,260 54,954,593 2.1335 0.473 0.468 0.473 0.412 0.478 122,529,045 0.4485 17.19%
1996-10-14 0 1.920 1.910 1.920 1.900 2.050 23,898,000 47,037,205 1.9682 0.404 0.402 0.404 0.399 0.431 113,680,005 0.4138 0.00%
1996-10-11 0 1.920 1.920 1.930 1.600 1.920 20,847,000 36,850,290 1.7677 0.404 0.404 0.406 0.336 0.404 99,166,753 0.3716 20.00%
1996-10-10 0 1.600 1.590 1.600 1.410 1.670 16,241,520 25,553,807 1.5734 0.336 0.334 0.336 0.296 0.351 77,259,020 0.3308 13.48%
1996-10-09 0 1.410 1.410 1.420 1.270 1.470 4,161,000 5,896,100 1.4170 0.296 0.296 0.299 0.267 0.309 19,793,393 0.2979 11.02%
1996-10-08 0 1.270 1.260 1.280 1.200 1.270 496,000 611,760 1.2334 0.267 0.265 0.269 0.252 0.267 2,359,414 0.2593 5.83%
1996-10-07 0 1.200 1.190 1.210 1.180 1.210 536,000 639,080 1.1923 0.252 0.250 0.254 0.248 0.254 2,549,690 0.2507 2.56%
1996-10-04 0 1.170 1.170 1.180 1.160 1.200 246,000 290,080 1.1792 0.246 0.246 0.248 0.244 0.252 1,170,193 0.2479 -1.68%
1996-10-03 0 1.190 1.180 1.200 1.140 1.200 276,000 324,980 1.1775 0.250 0.248 0.252 0.240 0.252 1,312,900 0.2475 3.48%
1996-10-02 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 0.242 0.242 0.250 0.242 0.242 142,707 0.2418 -0.86%
1996-10-01 0 1.160 1.150 1.160 1.130 1.160 140,000 160,900 1.1493 0.244 0.242 0.244 0.238 0.244 665,964 0.2416 1.75%
1996-09-30 0 1.140 1.140 1.190 1.140 1.140 80,000 91,200 1.1400 0.240 0.240 0.250 0.240 0.240 380,551 0.2397 -2.56%
1996-09-27 0 1.170 1.160 1.190 1.170 1.200 159,000 187,270 1.1778 0.246 0.244 0.250 0.246 0.252 756,344 0.2476 0.00%
1996-09-26 0 1.170 1.170 1.220 1.160 1.190 294,000 345,660 1.1757 0.246 0.246 0.256 0.244 0.250 1,398,524 0.2472 -2.50%
1996-09-25 0 1.200 1.160 1.200 - - 1 1 1.0000 0.252 0.244 0.252 - - 5 0.2102 0.00%
1996-09-24 0 1.200 1.180 1.220 1.140 1.200 258,000 303,240 1.1753 0.252 0.248 0.256 0.240 0.252 1,227,276 0.2471 -0.83%
1996-09-23 0 1.210 1.210 1.230 1.150 1.210 1,425,000 1,694,020 1.1888 0.254 0.254 0.259 0.242 0.254 6,778,559 0.2499 2.54%
1996-09-20 0 1.180 1.130 1.180 1.100 1.180 1,152,320 1,328,762 1.1531 0.248 0.238 0.248 0.231 0.248 5,481,452 0.2424 -2.48%
1996-09-19 0 1.210 1.210 1.250 1.190 1.210 230,000 277,700 1.2074 0.254 0.254 0.263 0.250 0.254 1,094,083 0.2538 0.00%
1996-09-18 0 1.210 1.200 1.250 1.200 1.220 310,000 373,400 1.2045 0.254 0.252 0.263 0.252 0.256 1,474,634 0.2532 -0.82%
1996-09-17 0 1.220 1.220 1.240 1.200 1.220 230,000 278,600 1.2113 0.256 0.256 0.261 0.252 0.256 1,094,083 0.2546 -1.61%
1996-09-16 0 1.240 1.240 1.250 1.240 1.250 120,000 149,500 1.2458 0.261 0.261 0.263 0.261 0.263 570,826 0.2619 -0.80%
1996-09-13 0 1.250 1.250 1.280 1.250 1.260 163,608 204,949 1.2527 0.263 0.263 0.269 0.263 0.265 778,264 0.2633 0.00%
1996-09-12 0 1.250 1.250 1.280 1.240 1.260 186,000 233,440 1.2551 0.263 0.263 0.269 0.261 0.265 884,780 0.2638 0.81%
1996-09-11 0 1.240 1.240 1.280 1.240 1.250 121,000 150,250 1.2417 0.261 0.261 0.269 0.261 0.263 575,583 0.2610 0.00%
1996-09-10 0 1.240 1.240 1.270 1.240 1.280 355,000 444,650 1.2525 0.261 0.261 0.267 0.261 0.269 1,688,694 0.2633 -3.12%
1996-09-09 0 1.280 1.270 1.280 1.280 1.300 283,000 364,830 1.2892 0.269 0.267 0.269 0.269 0.273 1,346,198 0.2710 0.79%
1996-09-06 0 1.270 1.270 1.300 1.260 1.290 100,000 127,490 1.2749 0.267 0.267 0.273 0.265 0.271 475,688 0.2680 0.00%
1996-09-05 0 1.270 1.270 1.290 1.240 1.300 235,000 296,610 1.2622 0.267 0.267 0.271 0.261 0.273 1,117,868 0.2653 0.79%
1996-09-04 0 1.260 1.260 1.300 1.260 1.280 40,000 51,000 1.2750 0.265 0.265 0.273 0.265 0.269 190,275 0.2680 -0.79%
1996-09-03 0 1.270 1.270 1.290 1.270 1.330 228,000 295,220 1.2948 0.267 0.267 0.271 0.267 0.280 1,084,569 0.2722 -2.31%
1996-09-02 0 1.300 1.300 1.310 1.290 1.300 362,000 470,000 1.2983 0.273 0.273 0.275 0.271 0.273 1,721,992 0.2729 -0.76%
1996-08-30 0 1.310 1.310 1.320 1.310 1.330 473,000 625,730 1.3229 0.275 0.275 0.277 0.275 0.280 2,250,006 0.2781 -1.50%
1996-08-29 0 1.330 1.330 1.340 1.330 1.330 120,000 160,000 1.3333 0.280 0.280 0.282 0.280 0.280 570,826 0.2803 -1.48%
1996-08-28 0 1.350 1.320 1.350 1.320 1.350 230,000 307,600 1.3374 0.284 0.277 0.284 0.277 0.284 1,094,083 0.2811 2.27%
1996-08-27 0 1.320 1.320 1.360 1.300 1.350 503,000 667,130 1.3263 0.277 0.277 0.286 0.273 0.284 2,392,712 0.2788 -2.94%
1996-08-23 0 1.360 1.330 1.380 1.360 1.380 197,000 269,960 1.3704 0.286 0.280 0.290 0.286 0.290 937,106 0.2881 0.00%
1996-08-22 0 1.360 1.360 1.370 1.360 1.360 85,000 115,600 1.3600 0.286 0.286 0.288 0.286 0.286 404,335 0.2859 -0.73%
1996-08-21 0 1.370 1.370 1.380 1.360 1.370 110,000 150,100 1.3645 0.288 0.288 0.290 0.286 0.288 523,257 0.2869 0.00%
1996-08-20 0 1.370 1.370 1.380 1.370 1.380 110,000 151,500 1.3773 0.288 0.288 0.290 0.288 0.290 523,257 0.2895 -0.72%
1996-08-19 0 1.380 1.380 1.390 1.380 1.390 106,000 146,740 1.3843 0.290 0.290 0.292 0.290 0.292 504,230 0.2910 0.00%
1996-08-16 0 1.380 1.380 1.390 1.380 1.390 132,000 183,280 1.3885 0.290 0.290 0.292 0.290 0.292 627,909 0.2919 -1.43%
1996-08-15 0 1.400 1.390 1.420 1.390 1.420 261,000 369,490 1.4157 0.294 0.292 0.299 0.292 0.299 1,241,547 0.2976 -1.41%
1996-08-14 0 1.420 1.410 1.420 - - 0 0 - 0.299 0.296 0.299 - - 0 - 0.00%
1996-08-13 0 1.420 1.400 1.450 1.380 1.450 391,000 544,620 1.3929 0.299 0.294 0.305 0.290 0.305 1,859,941 0.2928 2.90%
1996-08-12 0 1.380 1.380 1.390 1.380 1.390 330,000 456,200 1.3824 0.290 0.290 0.292 0.290 0.292 1,569,772 0.2906 -0.72%
1996-08-09 0 1.390 1.380 1.390 1.380 1.410 170,000 236,600 1.3918 0.292 0.290 0.292 0.290 0.296 808,670 0.2926 -1.42%
1996-08-08 0 1.410 1.390 1.420 1.390 1.420 405,000 568,160 1.4029 0.296 0.292 0.299 0.292 0.299 1,926,538 0.2949 0.71%
1996-08-07 0 1.400 1.400 1.410 1.350 1.420 574,000 794,820 1.3847 0.294 0.294 0.296 0.284 0.299 2,730,451 0.2911 -1.41%
1996-08-06 0 1.420 1.410 1.420 1.400 1.420 210,000 296,100 1.4100 0.299 0.296 0.299 0.294 0.299 998,946 0.2964 0.00%
1996-08-05 0 1.420 1.410 1.450 1.420 1.450 220,000 315,500 1.4341 0.299 0.296 0.305 0.299 0.305 1,046,514 0.3015 0.00%
1996-08-02 0 1.420 1.420 1.440 1.410 1.450 348,000 495,060 1.4226 0.299 0.299 0.303 0.296 0.305 1,655,396 0.2991 -0.70%
1996-08-01 0 1.430 1.420 1.430 1.420 1.450 172,000 246,180 1.4313 0.301 0.299 0.301 0.299 0.305 818,184 0.3009 0.00%
1996-07-31 0 1.430 1.420 1.460 1.420 1.440 57,000 81,360 1.4274 0.301 0.299 0.307 0.299 0.303 271,142 0.3001 -0.69%
1996-07-30 0 1.440 1.440 1.460 1.430 1.440 364,000 522,420 1.4352 0.303 0.303 0.307 0.301 0.303 1,731,506 0.3017 -2.04%
1996-07-29 0 1.470 1.460 1.480 1.410 1.480 6,810,000 9,686,300 1.4224 0.309 0.307 0.311 0.296 0.311 32,394,377 0.2990 2.08%
1996-07-26 0 1.440 1.430 1.440 1.440 1.480 1,309,000 1,908,110 1.4577 0.303 0.301 0.303 0.303 0.311 6,226,761 0.3064 -1.37%
1996-07-25 0 1.460 1.460 1.470 1.460 1.480 612,000 895,520 1.4633 0.307 0.307 0.309 0.307 0.311 2,911,213 0.3076 -1.35%
1996-07-24 0 1.480 1.470 1.490 1.470 1.540 1,087,000 1,628,620 1.4983 0.311 0.309 0.313 0.309 0.324 5,170,732 0.3150 -2.63%
1996-07-23 0 1.520 1.520 1.530 1.510 1.570 1,351,000 2,086,100 1.5441 0.320 0.320 0.322 0.317 0.330 6,426,550 0.3246 -2.56%
1996-07-22 0 1.560 1.550 1.560 1.560 1.640 33,800,000 53,188,040 1.5736 0.328 0.326 0.328 0.328 0.345 160,782,666 0.3308 0.00%
1996-07-19 0 1.560 1.560 1.570 1.450 1.620 23,349,000 35,862,610 1.5359 0.328 0.328 0.330 0.305 0.341 111,068,476 0.3229 7.59%
1996-07-18 0 1.450 1.450 1.470 1.450 1.460 138,000 200,460 1.4526 0.305 0.305 0.309 0.305 0.307 656,450 0.3054 -0.68%
1996-07-17 0 1.460 1.450 1.490 1.440 1.490 438,000 640,250 1.4618 0.307 0.305 0.313 0.303 0.313 2,083,515 0.3073 1.39%
1996-07-16 0 1.440 1.440 1.470 1.440 1.440 199,000 286,560 1.4400 0.303 0.303 0.309 0.303 0.303 946,620 0.3027 -2.04%
1996-07-15 0 1.470 1.460 1.490 1.470 1.470 300,000 441,000 1.4700 0.309 0.307 0.313 0.309 0.309 1,427,065 0.3090 0.00%
1996-07-12 0 1.470 1.460 1.470 1.470 1.480 436,000 642,170 1.4729 0.309 0.307 0.309 0.309 0.311 2,074,001 0.3096 -2.00%
1996-07-11 0 1.500 1.480 1.510 1.490 1.530 660,335 1,000,089 1.5145 0.315 0.311 0.317 0.313 0.322 3,141,137 0.3184 -1.96%
1996-07-10 0 1.530 1.510 1.530 1.520 1.560 326,000 502,700 1.5420 0.322 0.317 0.322 0.320 0.328 1,550,744 0.3242 -1.92%
1996-07-09 0 1.560 1.550 1.570 1.540 1.560 300,000 466,200 1.5540 0.328 0.326 0.330 0.324 0.328 1,427,065 0.3267 1.96%
1996-07-08 0 1.530 1.520 1.550 1.500 1.540 441,000 670,200 1.5197 0.322 0.320 0.326 0.315 0.324 2,097,786 0.3195 -0.65%
1996-07-05 0 1.540 1.540 1.560 1.540 1.570 248,000 385,900 1.5560 0.324 0.324 0.328 0.324 0.330 1,179,707 0.3271 -1.91%
1996-07-04 0 1.570 1.550 1.580 1.520 1.570 530,000 811,400 1.5309 0.330 0.326 0.332 0.320 0.330 2,521,148 0.3218 3.97%
1996-07-03 0 1.510 1.510 1.520 1.510 1.530 460,000 698,800 1.5191 0.317 0.317 0.320 0.317 0.322 2,188,166 0.3194 0.67%
1996-07-02 0 1.500 1.500 1.520 1.500 1.570 538,000 820,920 1.5259 0.315 0.315 0.320 0.315 0.330 2,559,203 0.3208 -3.85%
1996-07-01 0 1.560 1.550 1.560 1.540 1.590 978,000 1,531,480 1.5659 0.328 0.326 0.328 0.324 0.334 4,652,232 0.3292 0.00%
1996-06-28 0 1.560 1.560 1.590 1.560 1.680 2,420,000 3,956,380 1.6349 0.328 0.328 0.334 0.328 0.353 11,511,658 0.3437 -9.30%
1996-06-27 1 1.720 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
1996-06-26 1 1.720 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
1996-06-25 0 1.720 1.710 1.740 1.660 1.780 6,431,320 11,086,705 1.7239 0.362 0.359 0.366 0.349 0.374 30,593,041 0.3624 4.88%
1996-06-24 0 1.640 1.640 1.650 1.540 1.660 14,731,000 23,038,050 1.5639 0.345 0.345 0.347 0.324 0.349 70,073,653 0.3288 6.49%
1996-06-21 0 1.540 1.520 1.540 1.510 1.540 534,000 812,460 1.5215 0.324 0.320 0.324 0.317 0.324 2,540,176 0.3198 0.00%
1996-06-19 0 1.540 1.480 1.540 1.460 1.540 351,000 521,390 1.4854 0.324 0.311 0.324 0.307 0.324 1,669,666 0.3123 3.36%
1996-06-18 0 1.490 1.480 1.500 1.470 1.510 485,000 723,790 1.4924 0.313 0.311 0.315 0.309 0.317 2,307,089 0.3137 -1.32%
1996-06-14 0 1.510 1.500 1.530 1.510 1.570 969,000 1,498,260 1.5462 0.317 0.315 0.322 0.317 0.330 4,609,420 0.3250 -5.03%
1996-06-13 0 1.590 1.570 1.590 1.540 1.650 3,734,000 5,981,430 1.6019 0.334 0.330 0.334 0.324 0.347 17,762,203 0.3368 1.27%
1996-06-12 0 1.570 1.570 1.580 1.460 1.600 7,198,000 11,158,530 1.5502 0.330 0.330 0.332 0.307 0.336 34,240,048 0.3259 9.03%
1996-06-11 0 1.440 1.440 1.450 1.370 1.460 3,776,000 5,375,840 1.4237 0.303 0.303 0.305 0.288 0.307 17,961,993 0.2993 5.88%
1996-06-10 0 1.360 1.340 1.380 1.330 1.370 3,009,000 4,057,920 1.3486 0.286 0.282 0.290 0.280 0.288 14,313,463 0.2835 0.74%
1996-06-07 0 1.350 1.350 1.360 1.330 1.350 179,000 239,660 1.3389 0.284 0.284 0.286 0.280 0.284 851,482 0.2815 0.75%
1996-06-06 0 1.340 1.330 1.350 1.330 1.340 346,000 463,280 1.3390 0.282 0.280 0.284 0.280 0.282 1,645,882 0.2815 0.75%
1996-06-05 0 1.330 1.330 1.360 1.330 1.350 271,956 362,834 1.3342 0.280 0.280 0.286 0.280 0.284 1,293,663 0.2805 -0.75%
1996-06-04 0 1.340 1.340 1.350 1.330 1.360 497,000 666,820 1.3417 0.282 0.282 0.284 0.280 0.286 2,364,171 0.2821 0.75%
1996-06-03 0 1.330 1.330 1.350 1.330 1.350 236,000 316,940 1.3430 0.280 0.280 0.284 0.280 0.284 1,122,625 0.2823 0.76%
1996-05-31 0 1.320 1.310 1.340 1.320 1.350 553,000 738,270 1.3350 0.277 0.275 0.282 0.277 0.284 2,630,557 0.2807 -1.49%
1996-05-30 0 1.340 1.300 1.340 1.300 1.360 1,082,000 1,440,420 1.3313 0.282 0.273 0.282 0.273 0.286 5,146,948 0.2799 -0.74%
1996-05-29 0 1.350 1.350 1.370 1.350 1.380 2,910,000 3,940,220 1.3540 0.284 0.284 0.288 0.284 0.290 13,842,531 0.2846 2.27%
1996-05-28 0 1.320 1.320 1.330 1.320 1.340 290,000 385,400 1.3290 0.277 0.277 0.280 0.277 0.282 1,379,496 0.2794 -1.49%
1996-05-27 0 1.340 1.330 1.340 1.330 1.370 500,000 676,780 1.3536 0.282 0.280 0.282 0.280 0.288 2,378,442 0.2845 -3.60%
1996-05-24 0 1.390 1.290 1.400 1.300 1.400 942,000 1,258,290 1.3358 0.292 0.271 0.294 0.273 0.294 4,480,984 0.2808 1.46%
1996-05-23 0 1.370 1.340 1.370 1.350 1.400 1,290,000 1,758,760 1.3634 0.288 0.282 0.288 0.284 0.294 6,136,380 0.2866 3.01%
1996-05-22 0 1.330 1.330 1.350 1.330 1.370 450,000 611,000 1.3578 0.280 0.280 0.284 0.280 0.288 2,140,598 0.2854 -3.62%
1996-05-21 0 1.380 1.370 1.390 1.380 1.400 1,088,000 1,505,540 1.3838 0.290 0.288 0.292 0.290 0.294 5,175,489 0.2909 0.00%
1996-05-20 0 1.380 1.380 1.390 1.330 1.400 1,512,000 2,064,960 1.3657 0.290 0.290 0.292 0.280 0.294 7,192,408 0.2871 4.55%
1996-05-17 0 1.320 1.320 1.340 1.290 1.370 3,789,000 5,133,660 1.3549 0.277 0.277 0.282 0.271 0.288 18,023,832 0.2848 -4.35%
1996-05-16 0 1.380 1.380 1.440 1.380 1.400 202,000 282,500 1.3985 0.290 0.290 0.303 0.290 0.294 960,890 0.2940 -2.13%
1996-05-15 0 1.410 1.410 1.440 1.400 1.450 193,000 274,780 1.4237 0.296 0.296 0.303 0.294 0.305 918,079 0.2993 -1.40%
1996-05-14 0 1.430 1.430 1.440 1.380 1.440 773,000 1,093,420 1.4145 0.301 0.301 0.303 0.290 0.303 3,677,071 0.2974 0.00%
1996-05-13 0 1.430 - 1.530 1.430 1.570 561,000 847,600 1.5109 0.301 - 0.322 0.301 0.330 2,668,612 0.3176 -6.54%
1996-05-10 0 1.530 1.530 1.550 1.530 1.560 631,000 976,380 1.5474 0.322 0.322 0.326 0.322 0.328 3,001,594 0.3253 -1.92%
1996-05-09 0 1.560 1.560 1.570 1.550 1.600 804,000 1,268,780 1.5781 0.328 0.328 0.330 0.326 0.336 3,824,534 0.3317 0.00%
1996-05-08 0 1.560 1.550 1.580 1.550 1.570 1,505,000 2,341,460 1.5558 0.328 0.326 0.332 0.326 0.330 7,159,110 0.3271 0.65%
1996-05-07 0 1.550 1.540 1.560 1.490 1.670 1,104,000 1,738,320 1.5746 0.326 0.324 0.328 0.313 0.351 5,251,600 0.3310 -9.36%
1996-05-06 0 1.710 1.700 1.720 1.700 1.720 358,000 613,180 1.7128 0.359 0.357 0.362 0.357 0.362 1,702,964 0.3601 -0.58%
1996-05-03 0 1.720 1.700 1.760 1.720 1.760 405,000 707,650 1.7473 0.362 0.357 0.370 0.362 0.370 1,926,538 0.3673 -2.27%
1996-05-02 0 1.760 1.760 1.770 1.750 1.790 300,000 529,000 1.7633 0.370 0.370 0.372 0.368 0.376 1,427,065 0.3707 -0.56%
1996-05-01 0 1.770 1.770 1.800 1.750 1.790 332,000 587,960 1.7710 0.372 0.372 0.378 0.368 0.376 1,579,285 0.3723 1.14%
1996-04-30 0 1.750 1.750 1.770 1.750 1.770 119,000 209,050 1.7567 0.368 0.368 0.372 0.368 0.372 566,069 0.3693 -1.69%
1996-04-29 0 1.780 1.750 1.780 1.740 1.830 568,000 1,003,060 1.7660 0.374 0.368 0.374 0.366 0.385 2,701,910 0.3712 0.56%
1996-04-26 0 1.770 1.720 1.770 1.650 2.000 2,728,000 5,008,410 1.8359 0.372 0.362 0.372 0.347 0.420 12,976,779 0.3860 -11.06%
1996-04-25 0 1.990 1.990 2.025 1.990 2.025 512,000 1,026,280 2.0045 0.418 0.418 0.426 0.418 0.426 2,435,524 0.4214 -1.73%
1996-04-24 0 2.025 2.025 2.050 1.980 2.050 581,000 1,176,325 2.0247 0.426 0.426 0.431 0.416 0.431 2,763,749 0.4256 1.25%
1996-04-23 0 2.000 1.990 2.025 2.000 2.200 3,813,000 7,956,975 2.0868 0.420 0.418 0.426 0.420 0.462 18,137,997 0.4387 -6.98%
1996-04-22 0 2.150 2.125 2.150 1.980 2.175 6,019,000 13,372,775 2.2218 0.452 0.447 0.452 0.416 0.457 28,631,683 0.4671 11.98%
1996-04-19 0 1.920 1.910 1.920 1.900 1.930 225,000 428,900 1.9062 0.404 0.402 0.404 0.399 0.406 1,070,299 0.4007 -0.52%
1996-04-18 0 1.930 1.910 1.930 1.920 1.930 122,000 235,240 1.9282 0.406 0.402 0.406 0.404 0.406 580,340 0.4053 0.00%
1996-04-17 0 1.930 1.920 1.950 1.930 1.970 1,294,875 2,523,984 1.9492 0.406 0.404 0.410 0.406 0.414 6,159,570 0.4098 -1.53%
1996-04-16 0 1.960 1.950 1.970 1.950 1.970 334,000 652,670 1.9541 0.412 0.410 0.414 0.410 0.414 1,588,799 0.4108 0.00%
1996-04-15 0 1.960 1.960 1.980 1.940 2.000 440,000 867,700 1.9720 0.412 0.412 0.416 0.408 0.420 2,093,029 0.4146 0.51%
1996-04-12 0 1.950 1.920 1.950 1.920 2.100 237,000 456,680 1.9269 0.410 0.404 0.410 0.404 0.441 1,127,381 0.4051 2.63%
1996-04-11 0 1.900 1.900 1.960 1.900 1.990 654,000 1,263,960 1.9327 0.399 0.399 0.412 0.399 0.418 3,111,002 0.4063 -4.52%
1996-04-10 0 1.990 1.990 2.000 1.960 2.050 4,504,000 9,000,460 1.9983 0.418 0.418 0.420 0.412 0.431 21,425,004 0.4201 0.00%
1996-04-09 0 1.990 1.990 2.000 1.980 2.075 423,000 856,330 2.0244 0.418 0.418 0.420 0.416 0.436 2,012,162 0.4256 -6.35%
1996-04-03 0 2.125 2.100 2.125 2.100 2.150 507,000 1,073,900 2.1181 0.447 0.441 0.447 0.441 0.452 2,411,740 0.4453 2.41%
1996-04-02 0 2.075 2.050 2.100 2.000 2.075 2,915,000 6,036,125 2.0707 0.436 0.431 0.441 0.420 0.436 13,866,316 0.4353 1.22%
1996-04-01 0 2.050 2.050 2.100 2.000 2.150 4,512,000 9,451,900 2.0948 0.431 0.431 0.441 0.420 0.452 21,463,059 0.4404 -3.53%
1996-03-29 0 2.125 2.100 2.125 2.100 2.275 5,771,000 12,867,450 2.2297 0.447 0.441 0.447 0.441 0.478 27,451,975 0.4687 -5.56%
1996-03-28 0 2.250 2.250 2.275 2.250 2.675 1,523,000 3,874,100 2.5437 0.473 0.473 0.478 0.473 0.562 7,244,734 0.5347 -4.26%
1996-03-27 0 2.350 2.350 2.375 2.300 2.450 3,443,815 8,256,952 2.3976 0.494 0.494 0.499 0.484 0.515 16,381,827 0.5040 0.00%
1996-03-26 0 2.350 2.350 2.400 2.225 2.525 7,236,000 17,600,150 2.4323 0.494 0.494 0.505 0.468 0.531 34,420,810 0.5113 -6.93%
1996-03-25 0 2.525 2.500 2.525 2.500 2.900 9,945,712 27,759,394 2.7911 0.531 0.526 0.531 0.526 0.610 47,310,595 0.5867 -11.40%
1996-03-22 0 2.850 2.825 2.850 2.800 2.975 6,564,000 19,006,850 2.8956 0.599 0.594 0.599 0.589 0.625 31,224,184 0.6087 -4.20%
1996-03-21 0 2.975 2.875 2.975 2.850 3.000 5,798,000 16,976,050 2.9279 0.625 0.604 0.625 0.599 0.631 27,580,411 0.6155 -0.83%
1996-03-20 0 3.000 2.975 3.000 2.975 3.000 1,343,452 4,029,788 2.9996 0.631 0.625 0.631 0.625 0.631 6,390,645 0.6306 0.00%
1996-03-19 0 3.000 2.975 3.000 2.950 3.050 6,393,000 19,173,425 2.9991 0.631 0.625 0.631 0.620 0.641 30,410,757 0.6305 -1.64%
1996-03-18 0 3.050 3.000 3.050 3.000 3.050 1,688,000 5,149,525 3.0507 0.641 0.631 0.641 0.631 0.641 8,029,620 0.6413 0.83%
1996-03-15 0 3.025 3.000 3.025 2.925 3.025 3,827,000 11,400,125 2.9789 0.636 0.631 0.636 0.615 0.636 18,204,594 0.6262 3.42%
1996-03-14 0 2.925 2.925 2.950 2.700 2.950 6,084,040 16,774,854 2.7572 0.615 0.615 0.620 0.568 0.620 28,941,070 0.5796 6.36%
1996-03-13 0 2.750 2.700 2.725 2.675 2.775 3,150,000 8,702,125 2.7626 0.578 0.568 0.573 0.562 0.583 14,984,183 0.5808 -2.65%
1996-03-12 0 2.825 2.825 2.850 2.775 2.850 4,017,000 11,137,950 2.7727 0.594 0.594 0.599 0.583 0.599 19,108,402 0.5829 1.80%
1996-03-11 0 2.775 2.750 2.775 2.625 2.975 9,952,000 27,008,800 2.7139 0.583 0.578 0.583 0.552 0.625 47,340,506 0.5705 -11.20%
1996-03-08 0 3.125 3.100 3.125 3.075 3.125 3,770,000 11,632,075 3.0854 0.657 0.652 0.657 0.646 0.657 17,933,451 0.6486 0.00%
1996-03-07 0 3.125 3.100 3.125 3.075 3.150 2,679,300 8,354,768 3.1183 0.657 0.652 0.657 0.646 0.662 12,745,118 0.6555 -0.79%
1996-03-06 0 3.150 3.125 3.175 3.125 3.200 16,144,117 50,955,779 3.1563 0.662 0.657 0.667 0.657 0.673 76,795,686 0.6635 0.00%
1996-03-05 0 3.150 3.125 3.150 3.000 3.150 3,695,000 11,273,400 3.0510 0.662 0.657 0.662 0.631 0.662 17,576,685 0.6414 3.28%
1996-03-04 0 3.050 3.025 3.050 3.050 3.125 4,840,000 14,952,975 3.0895 0.641 0.636 0.641 0.641 0.657 23,023,317 0.6495 -1.61%
1996-03-01 0 3.100 3.075 3.100 2.950 3.100 8,076,000 24,539,125 3.0385 0.652 0.646 0.652 0.620 0.652 38,416,592 0.6388 4.20%
1996-02-29 0 2.975 2.975 3.000 2.950 3.000 2,205,520 6,530,181 2.9608 0.625 0.625 0.631 0.620 0.631 10,491,402 0.6224 0.00%
1996-02-28 0 2.975 2.950 2.975 2.950 3.000 3,532,000 10,472,425 2.9650 0.625 0.620 0.625 0.620 0.631 16,801,313 0.6233 0.85%
1996-02-27 0 2.950 2.925 2.950 2.900 2.975 1,434,560 4,219,690 2.9415 0.620 0.615 0.620 0.610 0.625 6,824,035 0.6184 0.85%
1996-02-26 0 2.925 2.900 2.925 2.850 2.925 968,520 2,806,267 2.8975 0.615 0.610 0.615 0.599 0.615 4,607,137 0.6091 1.74%
1996-02-23 0 2.875 2.875 2.900 2.875 2.900 509,000 1,466,675 2.8815 0.604 0.604 0.610 0.604 0.610 2,421,254 0.6058 -0.86%
1996-02-22 0 2.900 2.850 2.900 2.850 2.925 1,096,000 3,161,175 2.8843 0.610 0.599 0.610 0.599 0.615 5,213,544 0.6063 0.00%
1996-02-16 0 2.900 2.875 2.900 2.850 2.925 5,711,000 16,411,875 2.8737 0.610 0.604 0.610 0.599 0.615 27,166,562 0.6041 1.75%
1996-02-15 0 2.850 2.825 2.850 2.775 2.900 1,104,000 3,118,175 2.8244 0.599 0.594 0.599 0.583 0.610 5,251,600 0.5938 -0.87%
1996-02-14 0 2.875 2.850 2.875 2.825 2.925 5,617,000 16,197,700 2.8837 0.604 0.599 0.604 0.594 0.615 26,719,415 0.6062 3.60%
1996-02-13 0 2.775 2.750 2.825 2.775 2.900 3,154,000 8,993,300 2.8514 0.583 0.578 0.594 0.583 0.610 15,003,211 0.5994 -4.31%
1996-02-12 0 2.900 2.875 2.900 2.875 2.925 12,792,000 37,007,725 2.8930 0.610 0.604 0.610 0.604 0.615 60,850,055 0.6082 -0.85%
1996-02-09 0 2.925 2.900 2.925 2.750 2.950 28,286,640 80,783,908 2.8559 0.615 0.610 0.615 0.578 0.620 134,556,255 0.6004 4.46%
1996-02-08 0 2.800 2.800 2.875 2.625 2.850 9,515,000 25,710,575 2.7021 0.589 0.589 0.604 0.552 0.599 45,261,748 0.5680 6.67%
1996-02-07 0 2.625 2.625 2.650 2.525 2.650 4,859,520 12,733,758 2.6204 0.552 0.552 0.557 0.531 0.557 23,116,171 0.5509 0.00%
1996-02-06 0 2.625 2.600 2.625 2.625 2.775 11,125,260 29,888,700 2.6866 0.552 0.547 0.552 0.552 0.583 52,921,567 0.5648 -4.55%
1996-02-05 0 2.750 2.750 2.775 2.600 2.800 25,675,160 69,452,167 2.7050 0.578 0.578 0.583 0.547 0.589 122,133,748 0.5687 6.80%
1996-02-02 0 2.575 2.575 2.600 2.400 2.750 36,207,904 89,932,270 2.4838 0.541 0.541 0.547 0.505 0.578 172,236,786 0.5221 7.29%
1996-02-01 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.505 0.505 0.526 0.505 0.505 95,138 0.5045 0.00%
1996-01-31 0 2.400 2.400 2.550 2.400 2.500 192,000 474,950 2.4737 0.505 0.505 0.536 0.505 0.526 913,322 0.5200 -4.00%
1996-01-30 0 2.500 2.475 2.500 2.400 2.500 57,040 137,692 2.4140 0.526 0.520 0.526 0.505 0.526 271,333 0.5075 0.00%
1996-01-29 0 2.500 - 2.500 2.500 2.500 252,000 630,000 2.5000 0.526 - 0.526 0.526 0.526 1,198,735 0.5256 0.00%
1996-01-26 0 2.500 - - - - 2,500,000 6,250,000 2.5000 0.526 - - - - 11,892,209 0.5256 0.00%
1996-01-25 0 2.500 - 2.500 2.500 2.550 310,630 781,418 2.5156 0.526 - 0.526 0.526 0.536 1,477,631 0.5288 2.04%
1996-01-24 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - -2.00%
1996-01-23 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1996-01-22 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1996-01-19 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 0.526 - 0.526 0.526 0.526 95,138 0.5256 0.00%
1996-01-18 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1996-01-17 0 2.500 2.500 - - - 0 0 - 0.526 0.526 - - - 0 - 4.17%
1996-01-16 0 2.400 2.300 2.400 - - 0 0 - 0.505 0.484 0.505 - - 0 - -2.04%
1996-01-15 0 2.450 - 2.500 - - 0 0 - 0.515 - 0.526 - - 0 - 0.00%
1996-01-12 0 2.450 2.400 2.550 - - 0 0 - 0.515 0.505 0.536 - - 0 - 0.00%
1996-01-11 0 2.450 - 2.550 - - 0 0 - 0.515 - 0.536 - - 0 - 0.00%
1996-01-10 0 2.450 - 2.550 2.450 2.450 1,000 2,450 2.4500 0.515 - 0.536 0.515 0.515 4,757 0.5150 0.00%
1996-01-09 0 2.450 2.450 2.500 2.450 2.475 137,624 339,554 2.4673 0.515 0.515 0.526 0.515 0.520 654,661 0.5187 -2.00%
1996-01-08 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - -1.96%
1996-01-05 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1996-01-04 0 2.550 - 2.650 - - 0 0 - 0.536 - 0.557 - - 0 - 0.00%
1996-01-03 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - -3.77%
1996-01-02 0 2.650 - 2.650 - - 0 0 - 0.557 - 0.557 - - 0 - -1.85%
1995-12-29 0 2.700 2.700 2.750 2.400 2.700 498,904 1,268,634 2.5428 0.568 0.568 0.578 0.505 0.568 2,373,228 0.5346 8.00%
1995-12-28 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-12-27 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-12-22 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-12-21 0 2.500 2.425 2.500 - - 0 0 - 0.526 0.510 0.526 - - 0 - -0.99%
1995-12-20 0 2.525 - 2.525 2.500 2.550 20,000 50,500 2.5250 0.531 - 0.531 0.526 0.536 95,138 0.5308 1.00%
1995-12-19 0 2.500 - 2.500 2.500 2.500 1,000 2,500 2.5000 0.526 - 0.526 0.526 0.526 4,757 0.5256 4.17%
1995-12-18 0 2.400 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1995-12-15 0 2.400 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1995-12-14 0 2.400 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1995-12-13 0 2.400 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1995-12-12 0 2.400 - 2.400 - - 0 0 - 0.505 - 0.505 - - 0 - -2.04%
1995-12-11 0 2.450 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-12-08 0 2.450 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-12-07 0 2.450 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-12-06 0 2.450 - 2.450 2.450 2.450 2,000 4,900 2.4500 0.515 - 0.515 0.515 0.515 9,514 0.5150 2.08%
1995-12-05 0 2.400 - 2.400 - - 0 0 - 0.505 - 0.505 - - 0 - -2.04%
1995-12-04 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - -2.00%
1995-12-01 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-30 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-29 0 2.500 2.500 - 2.300 2.500 15,000 35,050 2.3367 0.526 0.526 - 0.484 0.526 71,353 0.4912 2.04%
1995-11-28 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1995-11-27 0 2.450 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-11-24 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1995-11-23 0 2.450 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1995-11-22 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - -2.00%
1995-11-21 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-20 0 2.500 - 2.500 2.500 2.500 1,000 2,500 2.5000 0.526 - 0.526 0.526 0.526 4,757 0.5256 2.04%
1995-11-17 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1995-11-16 0 2.450 - 2.450 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1995-11-15 0 2.450 - 2.450 2.450 2.450 1,000 2,450 2.4500 0.515 - 0.515 0.515 0.515 4,757 0.5150 2.08%
1995-11-14 0 2.400 - 2.400 - - 0 0 - 0.505 - 0.505 - - 0 - -4.00%
1995-11-13 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-11-10 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-11-09 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-11-08 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-07 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-06 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-03 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-11-02 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-31 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-30 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-27 0 2.500 - 2.550 2.400 2.500 83,000 203,950 2.4572 0.526 - 0.536 0.505 0.526 394,821 0.5166 4.17%
1995-10-26 0 2.400 - 2.450 2.350 2.400 100,712 239,795 2.3810 0.505 - 0.515 0.494 0.505 479,075 0.5005 0.00%
1995-10-25 0 2.400 - 2.400 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
1995-10-24 0 2.400 - 2.450 2.400 2.400 9,060 21,735 2.3990 0.505 - 0.515 0.505 0.505 43,097 0.5043 0.00%
1995-10-23 0 2.400 2.200 2.400 2.300 2.400 8,200 18,930 2.3085 0.505 0.462 0.505 0.484 0.505 39,006 0.4853 0.00%
1995-10-20 0 2.400 2.300 2.400 - - 0 0 - 0.505 0.484 0.505 - - 0 - -4.00%
1995-10-19 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-18 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-10-17 0 2.500 - - 2.425 2.500 10,000 24,625 2.4625 0.526 - - 0.510 0.526 47,569 0.5177 0.00%
1995-10-16 0 2.500 - 2.500 2.400 2.500 4,000 9,800 2.4500 0.526 - 0.526 0.505 0.526 19,028 0.5150 0.00%
1995-10-13 0 2.500 - 2.500 2.400 2.500 4,640 11,240 2.4224 0.526 - 0.526 0.505 0.526 22,072 0.5092 0.00%
1995-10-12 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-11 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-10 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-09 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-06 0 2.500 2.300 - 2.300 2.500 26,000 61,800 2.3769 0.526 0.484 - 0.484 0.526 123,679 0.4997 0.00%
1995-10-05 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - 0.00%
1995-10-04 0 2.500 - 2.500 2.500 2.500 5,000 12,500 2.5000 0.526 - 0.526 0.526 0.526 23,784 0.5256 0.00%
1995-10-03 0 2.500 - - 2.425 2.500 130,000 317,000 2.4385 0.526 - - 0.510 0.526 618,395 0.5126 2.04%
1995-10-02 0 2.450 2.200 2.450 2.200 2.450 146,000 339,150 2.3229 0.515 0.462 0.515 0.462 0.515 694,505 0.4883 -2.00%
1995-09-29 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-09-28 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-09-27 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-09-26 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-09-25 0 2.500 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1995-09-22 0 2.500 - 2.500 - - 0 0 - 0.526 - 0.526 - - 0 - -1.96%
1995-09-21 0 2.550 - 2.600 - - 0 0 - 0.536 - 0.547 - - 0 - 0.00%
1995-09-20 0 2.550 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1995-09-19 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1995-09-18 0 2.550 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1995-09-15 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1995-09-14 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1995-09-13 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - -1.92%
1995-09-12 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-09-11 0 2.600 - 2.800 - - 0 0 - 0.547 - 0.589 - - 0 - 0.00%
1995-09-08 0 2.600 - 2.600 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1995-09-07 0 2.600 - 2.600 - - 0 0 - 0.547 - 0.547 - - 0 - -4.59%
1995-09-06 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - -0.91%
1995-09-05 0 2.750 2.650 2.750 2.725 2.750 16,860,000 48,884,500 2.8994 0.578 0.557 0.578 0.573 0.578 80,201,058 0.6095 2.80%
1995-09-04 0 2.675 - - 2.550 2.675 14,000 36,100 2.5786 0.562 - - 0.536 0.562 66,596 0.5421 4.90%
1995-09-01 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1995-08-31 0 2.550 - 2.625 - - 0 0 - 0.536 - 0.552 - - 0 - 0.00%
1995-08-30 0 2.550 - 2.550 - - 0 0 - 0.536 - 0.536 - - 0 - -2.86%
1995-08-29 0 2.625 - 2.725 - - 0 0 - 0.552 - 0.573 - - 0 - 0.00%
1995-08-25 0 2.625 - 2.625 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
1995-08-24 0 2.625 - 2.725 - - 0 0 - 0.552 - 0.573 - - 0 - 0.00%
1995-08-23 0 2.625 - 2.725 - - 0 0 - 0.552 - 0.573 - - 0 - 0.00%
1995-08-22 0 2.625 - - 2.625 2.625 10,000 26,250 2.6250 0.552 - - 0.552 0.552 47,569 0.5518 0.96%
1995-08-21 0 2.600 2.500 - 2.500 2.650 142,000 365,000 2.5704 0.547 0.526 - 0.526 0.557 675,477 0.5404 0.00%
1995-08-18 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-17 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-16 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-15 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-14 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-11 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-10 0 2.600 - 2.600 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1995-08-09 0 2.600 - 2.600 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1995-08-08 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-07 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-04 0 2.600 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1995-08-03 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-08-02 0 2.600 - 2.725 - - 0 0 - 0.547 - 0.573 - - 0 - 0.00%
1995-08-01 0 2.600 - 2.700 2.600 2.600 5,000 13,000 2.6000 0.547 - 0.568 0.547 0.547 23,784 0.5466 0.00%
1995-07-31 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-07-28 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-07-27 0 2.600 - 2.725 - - 0 0 - 0.547 - 0.573 - - 0 - 0.00%
1995-07-26 0 2.600 - 2.725 - - 0 0 - 0.547 - 0.573 - - 0 - 0.00%
1995-07-25 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-07-24 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-07-21 0 2.600 - 2.700 - - 0 0 - 0.547 - 0.568 - - 0 - 0.00%
1995-07-20 0 2.600 - 2.600 - - 0 0 - 0.547 - 0.547 - - 0 - -4.59%
1995-07-19 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1995-07-18 0 2.725 - 2.750 - - 0 0 - 0.573 - 0.578 - - 0 - 0.00%
1995-07-17 0 2.725 - 2.750 - - 0 0 - 0.573 - 0.578 - - 0 - 0.00%
1995-07-14 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1995-07-13 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1995-07-12 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1995-07-11 0 2.725 - 2.725 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1995-07-10 0 2.725 - 2.725 2.700 2.725 22,000 59,450 2.7023 0.573 - 0.573 0.568 0.573 104,651 0.5681 -0.91%
1995-07-07 0 2.750 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
1995-07-06 0 2.750 - 2.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1995-07-05 0 2.750 - 2.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1995-07-04 0 2.750 - 2.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1995-07-03 0 2.750 - 2.750 2.750 2.750 3,000 8,250 2.7500 0.578 - 0.578 0.578 0.578 14,271 0.5781 2.80%
1995-06-30 0 2.675 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1995-06-29 0 2.675 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1995-06-28 0 2.675 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1995-06-27 0 2.675 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1995-06-26 0 2.675 2.725 - 2.725 2.725 50,000 136,250 2.7250 0.562 0.573 - 0.573 0.573 237,844 0.5729 0.00%
1995-06-23 0 2.675 - 2.675 2.675 2.675 10,000 26,750 2.6750 0.562 - 0.562 0.562 0.562 47,569 0.5623 0.00%
1995-06-22 0 2.675 - 2.700 - - 0 0 - 0.562 - 0.568 - - 0 - 0.00%
1995-06-21 0 2.675 2.575 - - - 0 0 - 0.562 0.541 - - - 0 - 0.00%
1995-06-20 0 2.675 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1995-06-16 0 2.675 2.600 2.700 - - 0 0 - 0.562 0.547 0.568 - - 0 - 0.00%
1995-06-15 0 2.675 2.675 2.700 2.675 2.775 132,000 358,600 2.7167 0.562 0.562 0.568 0.562 0.583 627,909 0.5711 -3.95%
1995-06-14 0 2.800 2.725 2.800 2.800 2.800 30,000 84,000 2.8000 0.585 0.570 0.585 0.585 0.585 143,475 0.5855 1.82%
1995-06-13 0 2.750 2.750 2.800 2.700 2.800 116,136 320,278 2.7578 0.575 0.575 0.585 0.565 0.585 555,421 0.5766 -0.90%
1995-06-12 0 2.775 2.700 2.775 2.775 2.800 26,000 72,400 2.7846 0.580 0.565 0.580 0.580 0.585 124,345 0.5823 0.91%
1995-06-09 0 2.750 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-06-08 0 2.750 - 2.800 - - 0 0 - 0.575 - 0.585 - - 0 - 0.00%
1995-06-07 0 2.750 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1995-06-06 0 2.750 2.700 2.750 2.750 2.750 20,000 55,000 2.7500 0.575 0.565 0.575 0.575 0.575 95,650 0.5750 -0.90%
1995-06-05 0 2.775 2.750 2.775 2.800 2.850 20,000 56,500 2.8250 0.580 0.575 0.580 0.585 0.596 95,650 0.5907 0.00%
1995-06-01 0 2.775 2.700 2.800 2.750 2.800 60,000 166,900 2.7817 0.580 0.565 0.585 0.575 0.585 286,950 0.5816 0.00%
1995-05-31 0 2.775 2.775 2.800 2.775 2.775 10,000 27,750 2.7750 0.580 0.580 0.585 0.580 0.580 47,825 0.5802 -0.89%
1995-05-30 0 2.800 - - - - 0 0 - 0.585 - - - - 0 - 0.00%
1995-05-29 0 2.800 - - - - 0 0 - 0.585 - - - - 0 - 0.00%
1995-05-26 0 2.800 2.775 2.850 2.800 2.800 20,000 56,000 2.8000 0.585 0.580 0.596 0.585 0.585 95,650 0.5855 0.00%
1995-05-25 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 0.585 0.575 0.585 0.585 0.585 95,650 0.5855 1.82%
1995-05-24 0 2.750 2.750 2.850 2.750 2.750 8,000 22,000 2.7500 0.575 0.575 0.596 0.575 0.575 38,260 0.5750 -1.79%
1995-05-23 0 2.800 2.750 2.800 - - 0 0 - 0.585 0.575 0.585 - - 0 - 0.00%
1995-05-22 0 2.800 - 2.900 - - 0 0 - 0.585 - 0.606 - - 0 - 0.00%
1995-05-19 0 2.800 2.750 2.800 - - 0 0 - 0.585 0.575 0.585 - - 0 - 0.00%
1995-05-18 0 2.800 2.775 2.875 2.800 2.800 20,000 56,000 2.8000 0.585 0.580 0.601 0.585 0.585 95,650 0.5855 0.00%
1995-05-17 0 2.800 2.775 2.900 2.800 2.850 145,000 408,250 2.8155 0.585 0.580 0.606 0.585 0.596 693,463 0.5887 1.82%
1995-05-16 0 2.750 2.725 2.900 2.750 2.850 86,000 243,900 2.8360 0.575 0.570 0.606 0.575 0.596 411,295 0.5930 -3.51%
1995-05-15 0 2.850 2.825 2.875 - - 0 0 - 0.596 0.591 0.601 - - 0 - 0.00%
1995-05-12 0 2.850 2.825 2.900 - - 0 0 - 0.596 0.591 0.606 - - 0 - 0.00%
1995-05-11 0 2.850 2.800 2.900 2.725 2.875 304,576 864,998 2.8400 0.596 0.585 0.606 0.570 0.601 1,456,636 0.5938 0.00%
1995-05-10 0 2.850 2.825 2.850 2.850 2.850 320,000 912,000 2.8500 0.596 0.591 0.596 0.596 0.596 1,530,401 0.5959 0.88%
1995-05-09 0 2.825 2.825 2.850 2.825 2.850 130,000 369,750 2.8442 0.591 0.591 0.596 0.591 0.596 621,726 0.5947 -0.88%
1995-05-08 0 2.850 2.850 2.900 - - 0 0 - 0.596 0.596 0.606 - - 0 - 0.00%
1995-05-05 0 2.850 2.825 2.900 - - 0 0 - 0.596 0.591 0.606 - - 0 - 0.00%
1995-05-04 0 2.850 2.825 2.900 2.850 2.850 100,000 285,000 2.8500 0.596 0.591 0.606 0.596 0.596 478,250 0.5959 0.88%
1995-05-03 0 2.825 2.825 2.900 2.800 2.800 14,240 39,836 2.7975 0.591 0.591 0.606 0.585 0.585 68,103 0.5849 0.89%
1995-05-02 0 2.800 2.800 2.850 2.800 2.900 38,000 108,650 2.8592 0.585 0.585 0.596 0.585 0.606 181,735 0.5978 -3.45%
1995-05-01 0 2.900 2.875 2.925 2.850 2.900 26,067,820 75,595,140 2.8999 0.606 0.601 0.612 0.596 0.606 124,669,458 0.6064 0.00%
1995-04-28 0 2.900 2.875 2.925 2.875 2.900 80,000 231,750 2.8969 0.606 0.601 0.612 0.601 0.606 382,600 0.6057 -0.85%
1995-04-27 0 2.925 2.900 2.925 2.900 2.975 30,315,524 87,925,417 2.9003 0.612 0.606 0.612 0.606 0.622 144,984,120 0.6064 0.86%
1995-04-26 0 2.900 2.875 2.925 2.900 2.900 112,372 325,604 2.8976 0.606 0.601 0.612 0.606 0.606 537,420 0.6059 0.00%
1995-04-25 0 2.900 2.875 2.900 2.900 2.900 40,000 116,000 2.9000 0.606 0.601 0.606 0.606 0.606 191,300 0.6064 0.87%
1995-04-24 0 2.875 2.850 2.900 2.875 2.875 60,000 172,500 2.8750 0.601 0.596 0.606 0.601 0.601 286,950 0.6011 -0.86%
1995-04-21 0 2.900 2.875 2.925 2.900 2.925 45,000 130,800 2.9067 0.606 0.601 0.612 0.606 0.612 215,213 0.6078 -0.85%
1995-04-20 0 2.925 2.875 2.925 2.875 2.925 231,000 671,625 2.9075 0.612 0.601 0.612 0.601 0.612 1,104,758 0.6079 0.00%
1995-04-19 0 2.925 2.925 2.950 2.900 2.925 159,260 463,602 2.9110 0.612 0.612 0.617 0.606 0.612 761,662 0.6087 1.74%
1995-04-18 0 2.875 2.825 2.900 2.875 2.875 94,600 271,870 2.8739 0.601 0.591 0.606 0.601 0.601 452,425 0.6009 0.88%
1995-04-13 0 2.850 2.825 2.925 2.825 2.900 423,840 1,216,826 2.8710 0.596 0.591 0.612 0.591 0.606 2,027,017 0.6003 -0.87%
1995-04-12 0 2.875 2.800 2.900 2.725 2.875 722,260 2,046,026 2.8328 0.601 0.585 0.606 0.570 0.601 3,454,211 0.5923 1.77%
1995-04-11 0 2.825 2.775 2.850 2.775 2.875 262,000 736,450 2.8109 0.591 0.580 0.596 0.580 0.601 1,253,016 0.5877 -1.74%
1995-04-10 0 2.875 2.825 2.950 2.700 2.925 540,815 1,525,808 2.8213 0.601 0.591 0.617 0.565 0.612 2,586,450 0.5899 6.48%
1995-04-07 0 2.700 2.675 2.750 2.700 2.800 147,400 398,690 2.7048 0.565 0.559 0.575 0.565 0.585 704,941 0.5656 -4.42%
1995-04-06 0 2.825 2.750 2.850 2.750 2.900 511,600 1,449,852 2.8340 0.591 0.575 0.596 0.575 0.606 2,446,729 0.5926 1.80%
1995-04-04 0 2.775 2.775 2.900 2.700 2.800 165,280 455,960 2.7587 0.580 0.580 0.606 0.565 0.585 790,452 0.5768 2.78%
1995-04-03 0 2.700 2.650 2.725 2.700 2.700 60,000 162,000 2.7000 0.565 0.554 0.570 0.565 0.565 286,950 0.5646 -0.92%
1995-03-31 0 2.725 2.600 2.725 2.650 2.725 140,000 374,600 2.6757 0.570 0.544 0.570 0.554 0.570 669,551 0.5595 -0.91%
1995-03-30 0 2.750 2.650 2.800 2.625 2.750 505,000 1,365,000 2.7030 0.575 0.554 0.585 0.549 0.575 2,415,165 0.5652 4.76%
1995-03-29 0 2.625 2.625 - 2.575 2.700 225,520 599,224 2.6571 0.549 0.549 - 0.538 0.565 1,078,550 0.5556 0.00%
1995-03-28 0 2.625 2.600 2.650 2.600 2.625 147,000 384,625 2.6165 0.549 0.544 0.554 0.544 0.549 703,028 0.5471 0.96%
1995-03-27 0 2.600 2.525 - 2.475 2.600 152,000 385,950 2.5391 0.544 0.528 - 0.518 0.544 726,941 0.5309 0.97%
1995-03-24 0 2.575 2.550 2.600 2.575 2.575 30,000 77,250 2.5750 0.538 0.533 0.544 0.538 0.538 143,475 0.5384 0.00%
1995-03-23 0 2.575 - 2.600 2.500 2.575 54,000 136,800 2.5333 0.538 - 0.544 0.523 0.538 258,255 0.5297 0.98%
1995-03-22 0 2.550 2.500 2.575 2.475 2.550 75,000 189,600 2.5280 0.533 0.523 0.538 0.518 0.533 358,688 0.5286 0.99%
1995-03-21 0 2.525 2.375 - 2.325 2.525 108,000 261,100 2.4176 0.528 0.497 - 0.486 0.528 516,510 0.5055 12.22%
1995-03-20 0 2.250 2.225 - - - 0 0 - 0.470 0.465 - - - 0 - 0.00%
1995-03-17 0 2.250 2.250 2.500 2.250 2.450 62,904 149,698 2.3798 0.470 0.470 0.523 0.470 0.512 300,839 0.4976 0.00%
1995-03-16 0 2.250 2.225 2.400 - - 0 0 - 0.470 0.465 0.502 - - 0 - 1.12%
1995-03-15 0 2.225 - 2.350 2.225 2.250 106,000 235,950 2.2259 0.465 - 0.491 0.465 0.470 506,945 0.4654 -1.11%
1995-03-14 0 2.250 2.200 2.350 - - 0 0 - 0.470 0.460 0.491 - - 0 - 0.00%
1995-03-13 0 2.250 2.150 2.350 2.250 2.250 1,000 2,250 2.2500 0.470 0.450 0.491 0.470 0.470 4,783 0.4705 2.27%
1995-03-10 0 2.200 2.200 2.350 2.200 2.325 68,904 154,498 2.2422 0.460 0.460 0.491 0.460 0.486 329,534 0.4688 -7.37%
1995-03-09 0 2.375 2.325 2.375 2.375 2.500 60,000 144,450 2.4075 0.497 0.486 0.497 0.497 0.523 286,950 0.5034 -5.94%
1995-03-08 0 2.525 2.500 2.625 2.525 2.625 227,000 581,125 2.5600 0.528 0.523 0.549 0.528 0.549 1,085,628 0.5353 1.00%
1995-03-07 0 2.500 2.325 - 2.450 2.500 50,000 124,500 2.4900 0.523 0.486 - 0.512 0.523 239,125 0.5206 7.53%
1995-03-06 0 2.325 2.325 2.450 2.325 2.550 270,000 672,000 2.4889 0.486 0.486 0.512 0.486 0.533 1,291,276 0.5204 -8.82%
1995-03-03 0 2.550 2.525 2.600 2.550 2.575 150,000 383,625 2.5575 0.533 0.528 0.544 0.533 0.538 717,376 0.5348 0.00%
1995-03-02 0 2.550 2.500 - 2.550 2.550 105,000 267,750 2.5500 0.533 0.523 - 0.533 0.533 502,163 0.5332 0.00%
1995-03-01 0 2.550 2.500 - 2.525 2.550 190,000 484,000 2.5474 0.533 0.523 - 0.528 0.533 908,676 0.5326 0.00%
1995-02-28 0 2.550 - - 2.500 2.550 350,000 883,250 2.5236 0.533 - - 0.523 0.533 1,673,876 0.5277 0.99%
1995-02-27 0 2.525 2.450 2.550 2.450 2.525 471,260 1,178,248 2.5002 0.528 0.512 0.533 0.512 0.528 2,253,803 0.5228 -0.98%
1995-02-24 0 2.550 2.475 2.625 2.550 2.700 310,500 814,425 2.6229 0.533 0.518 0.549 0.533 0.565 1,484,968 0.5484 -8.11%
1995-02-23 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-22 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-21 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-20 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-17 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-16 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-15 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-14 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-13 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-10 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-09 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-08 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-07 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-06 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-02-03 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-30 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-27 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-26 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-25 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-24 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-23 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-20 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-19 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-18 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-17 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-16 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-13 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-12 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-11 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-10 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-09 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-06 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-05 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-04 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1995-01-03 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-30 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-29 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-28 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-23 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-22 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-21 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-20 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-19 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-16 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-15 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-14 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-13 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-12 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-09 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-08 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-07 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-06 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-05 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-02 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-12-01 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-30 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-29 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-28 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-25 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-24 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-23 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-22 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-21 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-18 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-17 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-16 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-15 1 2.775 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-11-14 0 2.775 2.750 2.775 - - 10,000 28,000 2.8000 0.580 0.575 0.580 - - 47,825 0.5855 -0.89%
1994-11-11 0 2.800 2.700 2.825 2.800 2.800 380,000 1,064,000 2.8000 0.585 0.565 0.591 0.585 0.585 1,817,352 0.5855 -0.88%
1994-11-10 0 2.825 2.825 2.850 2.825 2.825 228,260 644,677 2.8243 0.591 0.591 0.596 0.591 0.591 1,091,654 0.5906 0.00%
1994-11-09 0 2.825 2.825 2.850 2.825 2.850 249,040 703,908 2.8265 0.591 0.591 0.596 0.591 0.596 1,191,035 0.5910 0.00%
1994-11-08 0 2.825 2.825 2.850 2.825 2.825 1,138,640 3,216,578 2.8249 0.591 0.591 0.596 0.591 0.591 5,445,551 0.5907 0.00%
1994-11-07 0 2.825 2.825 2.850 2.825 2.825 3,349,000 9,460,925 2.8250 0.591 0.591 0.596 0.591 0.591 16,016,607 0.5907 0.00%
1994-11-04 0 2.825 2.825 2.850 2.825 2.850 605,520 1,710,766 2.8253 0.591 0.591 0.596 0.591 0.596 2,895,902 0.5908 0.00%
1994-11-03 0 2.825 2.825 2.850 2.825 2.825 7,036,320 19,877,424 2.8250 0.591 0.591 0.596 0.591 0.591 33,651,230 0.5907 0.00%
1994-11-02 0 2.825 2.825 2.850 2.825 2.850 3,035,000 8,580,875 2.8273 0.591 0.591 0.596 0.591 0.596 14,514,900 0.5912 0.00%
1994-11-01 0 2.825 2.825 2.850 2.825 2.825 361,080 1,020,039 2.8250 0.591 0.591 0.596 0.591 0.591 1,726,867 0.5907 0.00%
1994-10-31 0 2.825 2.825 2.850 2.825 2.825 2,481,000 7,008,825 2.8250 0.591 0.591 0.596 0.591 0.591 11,865,393 0.5907 0.00%
1994-10-28 0 2.825 2.825 2.850 2.825 2.825 398,000 1,124,350 2.8250 0.591 0.591 0.596 0.591 0.591 1,903,437 0.5907 0.00%
1994-10-27 0 2.825 2.825 2.850 2.825 2.850 839,200 2,371,583 2.8260 0.591 0.591 0.596 0.591 0.596 4,013,478 0.5909 0.00%
1994-10-26 0 2.825 2.825 2.850 2.825 2.850 1,517,600 4,289,520 2.8265 0.591 0.591 0.596 0.591 0.596 7,257,928 0.5910 0.00%
1994-10-25 0 2.825 2.825 2.850 2.825 2.825 2,748,000 7,763,100 2.8250 0.591 0.591 0.596 0.591 0.591 13,142,321 0.5907 0.00%
1994-10-24 0 2.825 2.825 2.850 2.800 2.850 5,705,684 16,015,209 2.8069 0.591 0.591 0.596 0.585 0.596 27,287,458 0.5869 0.89%
1994-10-21 0 2.800 2.800 2.825 2.800 2.875 522,000 1,464,850 2.8062 0.585 0.585 0.591 0.585 0.601 2,496,467 0.5868 0.00%
1994-10-20 0 2.800 2.800 2.825 2.800 2.825 2,204,520 6,203,703 2.8141 0.585 0.585 0.591 0.585 0.591 10,543,126 0.5884 0.00%
1994-10-19 0 2.800 2.800 2.825 2.800 2.825 2,006,200 5,638,355 2.8105 0.585 0.585 0.591 0.585 0.591 9,594,660 0.5877 0.00%
1994-10-18 0 2.800 2.800 2.825 2.800 2.825 8,202,410 22,967,187 2.8001 0.585 0.585 0.591 0.585 0.591 39,228,060 0.5855 0.00%
1994-10-17 0 2.800 2.800 2.825 2.800 2.825 9,215,000 25,807,500 2.8006 0.585 0.585 0.591 0.585 0.591 44,070,776 0.5856 0.00%
1994-10-14 0 2.800 2.775 2.800 2.750 2.900 5,540,260 15,454,358 2.7895 0.585 0.580 0.585 0.575 0.606 26,496,317 0.5833 0.90%
1994-10-12 0 2.775 2.775 2.800 2.725 2.800 6,228,428 17,234,869 2.7671 0.580 0.580 0.585 0.570 0.585 29,787,483 0.5786 2.78%
1994-10-11 0 2.700 2.700 2.725 2.700 2.750 4,727,560 12,896,491 2.7279 0.565 0.565 0.570 0.565 0.575 22,609,575 0.5704 0.00%
1994-10-10 0 2.700 2.700 2.725 2.675 2.700 1,545,780 4,154,050 2.6873 0.565 0.565 0.570 0.559 0.565 7,392,699 0.5619 0.19%
1994-10-07 0 2.725 2.700 2.725 2.650 2.725 4,423,000 11,870,775 2.6839 0.564 0.558 0.564 0.548 0.564 21,388,486 0.5550 2.83%
1994-10-06 0 2.650 2.650 2.675 2.650 2.700 2,514,000 6,763,600 2.6904 0.548 0.548 0.553 0.548 0.558 12,157,055 0.5564 -0.93%
1994-10-05 0 2.675 2.675 2.700 2.675 2.725 7,645,000 20,677,175 2.7047 0.553 0.553 0.558 0.553 0.564 36,969,245 0.5593 -1.83%
1994-10-04 0 2.725 2.725 2.750 2.725 2.775 3,237,080 8,853,781 2.7351 0.564 0.564 0.569 0.564 0.574 15,653,683 0.5656 0.93%
1994-10-03 0 2.700 2.700 2.725 2.700 2.750 2,812,260 7,652,220 2.7210 0.558 0.558 0.564 0.558 0.569 13,599,363 0.5627 -1.10%
1994-09-30 0 2.730 2.720 2.730 2.710 2.750 5,595,000 15,242,740 2.7244 0.565 0.562 0.565 0.560 0.569 27,055,975 0.5634 0.74%
1994-09-29 0 2.710 2.700 2.720 2.690 2.740 5,938,500 16,116,775 2.7139 0.560 0.558 0.562 0.556 0.567 28,717,052 0.5612 0.00%
1994-09-28 0 2.710 2.700 2.710 2.680 2.720 5,832,480 15,751,954 2.7007 0.560 0.558 0.560 0.554 0.562 28,204,367 0.5585 0.37%
1994-09-27 0 2.700 2.700 2.710 2.640 2.720 12,070,548 32,391,980 2.6836 0.558 0.558 0.560 0.546 0.562 58,370,052 0.5549 1.89%
1994-09-26 0 2.650 2.640 2.660 2.650 2.760 9,447,040 25,253,502 2.6732 0.548 0.546 0.550 0.548 0.571 45,683,445 0.5528 -2.93%
1994-09-23 1 2.730 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1994-09-22 0 2.730 2.730 2.740 2.570 2.790 11,208,300 30,390,320 2.7114 0.565 0.565 0.567 0.531 0.577 54,200,444 0.5607 3.02%
1994-09-20 0 2.650 2.650 2.660 2.600 2.740 3,823,600 10,159,620 2.6571 0.548 0.548 0.550 0.538 0.567 18,489,942 0.5495 -0.38%
1994-09-19 0 2.660 2.650 2.690 2.660 2.720 3,876,320 10,404,965 2.6842 0.550 0.548 0.556 0.550 0.562 18,744,882 0.5551 -1.85%
1994-09-16 0 2.710 2.700 2.710 2.610 2.790 8,053,436 21,857,739 2.7141 0.560 0.558 0.560 0.540 0.577 38,944,336 0.5613 3.83%
1994-09-15 0 2.610 2.590 2.610 2.560 2.620 1,955,000 5,075,360 2.5961 0.540 0.536 0.540 0.529 0.542 9,453,875 0.5369 0.77%
1994-09-14 0 2.590 2.560 2.600 2.550 2.640 4,050,000 10,504,650 2.5937 0.536 0.529 0.538 0.527 0.546 19,584,754 0.5364 0.39%
1994-09-13 0 2.580 2.550 2.580 2.510 2.590 2,574,840 6,590,016 2.5594 0.534 0.527 0.534 0.519 0.536 12,451,261 0.5293 0.39%
1994-09-12 0 2.570 2.550 2.580 2.500 2.590 2,828,960 7,248,744 2.5623 0.531 0.527 0.534 0.517 0.536 13,680,120 0.5299 1.18%
1994-09-09 0 2.540 2.530 2.550 2.470 2.600 4,734,000 11,966,150 2.5277 0.525 0.523 0.527 0.511 0.538 22,892,401 0.5227 4.96%
1994-09-08 0 2.420 2.390 2.440 2.380 2.470 3,434,000 8,294,440 2.4154 0.500 0.494 0.505 0.492 0.511 16,605,937 0.4995 -0.82%
1994-09-07 0 2.440 2.390 2.450 2.380 2.440 3,301,000 7,946,130 2.4072 0.505 0.494 0.507 0.492 0.505 15,962,783 0.4978 0.41%
1994-09-06 0 2.430 2.400 2.440 2.290 2.470 5,069,000 11,878,030 2.3433 0.503 0.496 0.505 0.474 0.511 24,512,375 0.4846 8.97%
1994-09-05 0 2.230 2.230 2.270 2.230 2.360 4,853,000 11,046,250 2.2762 0.461 0.461 0.469 0.461 0.488 23,467,854 0.4707 1.83%
1994-09-02 0 2.190 2.190 2.240 2.160 2.220 873,000 1,920,570 2.2000 0.453 0.453 0.463 0.447 0.459 4,221,603 0.4549 -1.35%
1994-09-01 0 2.220 2.180 2.220 2.180 2.240 2,965,000 6,550,440 2.2093 0.459 0.451 0.459 0.451 0.463 14,337,974 0.4569 -0.89%
1994-08-31 0 2.240 2.220 2.250 2.180 2.280 2,542,000 5,648,670 2.2221 0.463 0.459 0.465 0.451 0.471 12,292,455 0.4595 0.00%
1994-08-30 0 2.240 2.200 2.240 2.200 2.280 2,215,520 4,970,342 2.2434 0.463 0.455 0.463 0.455 0.471 10,713,682 0.4639 1.82%
1994-08-26 0 2.200 2.210 2.260 2.180 2.280 1,017,000 2,292,460 2.2541 0.455 0.457 0.467 0.451 0.471 4,917,949 0.4661 -3.51%
1994-08-25 0 2.280 2.270 2.290 2.260 2.330 787,000 1,801,700 2.2893 0.471 0.469 0.474 0.467 0.482 3,805,729 0.4734 1.33%
1994-08-24 0 2.250 2.240 2.250 2.200 2.260 837,356 1,881,980 2.2475 0.465 0.463 0.465 0.455 0.467 4,049,237 0.4648 0.90%
1994-08-23 0 2.230 2.210 2.260 2.200 2.310 1,462,000 3,327,230 2.2758 0.461 0.457 0.467 0.455 0.478 7,069,854 0.4706 -2.19%
1994-08-22 0 2.280 2.290 2.300 2.270 2.330 3,028,000 6,959,760 2.2985 0.471 0.474 0.476 0.469 0.482 14,642,626 0.4753 1.79%
1994-08-19 0 2.240 2.230 2.240 2.210 2.390 8,479,600 18,410,020 2.1711 0.463 0.461 0.463 0.457 0.494 41,005,155 0.4490 -6.28%
1994-08-18 0 2.390 2.370 2.400 2.370 2.470 2,848,040 6,892,522 2.4201 0.494 0.490 0.496 0.490 0.511 13,772,386 0.5005 -3.63%
1994-08-17 0 2.480 2.480 2.490 2.460 2.530 6,765,500 16,841,053 2.4893 0.513 0.513 0.515 0.509 0.523 32,716,210 0.5148 2.06%
1994-08-16 0 2.430 2.400 2.430 2.260 2.520 9,700,440 23,454,620 2.4179 0.503 0.496 0.503 0.467 0.521 46,908,822 0.5000 5.65%
1994-08-15 0 2.300 2.300 2.320 2.240 2.380 3,823,200 8,932,565 2.3364 0.476 0.476 0.480 0.463 0.492 18,488,008 0.4832 -0.43%
1994-08-12 0 2.310 2.310 2.320 2.140 2.390 6,174,000 14,314,420 2.3185 0.478 0.478 0.480 0.443 0.494 29,855,869 0.4795 7.94%
1994-08-11 0 2.140 2.100 2.140 2.030 2.150 347,000 736,150 2.1215 0.443 0.434 0.443 0.420 0.445 1,678,002 0.4387 7.00%
1994-08-10 0 2.000 2.000 2.020 1.990 2.000 114,000 227,600 1.9965 0.414 0.414 0.418 0.412 0.414 551,275 0.4129 0.50%
1994-08-09 0 1.990 1.990 2.030 1.980 2.000 81,000 160,940 1.9869 0.412 0.412 0.420 0.409 0.414 391,695 0.4109 -1.97%
1994-08-08 0 2.030 2.010 2.070 2.030 2.050 125,000 255,250 2.0420 0.420 0.416 0.428 0.420 0.424 604,468 0.4223 -0.98%
1994-08-05 0 2.050 2.050 2.060 2.050 2.070 365,000 749,500 2.0534 0.424 0.424 0.426 0.424 0.428 1,765,046 0.4246 -0.49%
1994-08-04 0 2.060 2.020 2.060 2.020 2.060 194,520 394,529 2.0282 0.426 0.418 0.426 0.418 0.426 940,648 0.4194 0.49%
1994-08-03 0 2.050 2.030 2.050 2.050 2.080 402,000 827,560 2.0586 0.424 0.420 0.424 0.424 0.430 1,943,968 0.4257 1.99%
1994-08-02 0 2.010 2.000 2.050 1.960 2.050 920,000 1,831,900 1.9912 0.416 0.414 0.424 0.405 0.424 4,448,882 0.4118 -5.63%
1994-08-01 0 2.130 2.100 2.130 2.100 2.140 175,000 371,350 2.1220 0.440 0.434 0.440 0.434 0.443 846,255 0.4388 3.90%
1994-07-29 0 2.050 2.050 2.100 2.050 2.180 460,280 979,310 2.1276 0.424 0.424 0.434 0.424 0.451 2,225,795 0.4400 -5.96%
1994-07-28 0 2.180 2.180 2.200 2.150 2.200 680,000 1,481,880 2.1792 0.451 0.451 0.455 0.445 0.455 3,288,304 0.4507 1.87%
1994-07-27 0 2.140 2.100 2.150 2.140 2.200 622,060 1,352,982 2.1750 0.443 0.434 0.445 0.443 0.455 3,008,121 0.4498 -0.47%
1994-07-26 0 2.150 2.150 2.200 2.150 2.280 905,000 2,022,110 2.2344 0.445 0.445 0.455 0.445 0.471 4,376,346 0.4621 -7.33%
1994-07-25 0 2.320 2.290 2.350 2.320 2.350 527,000 1,229,800 2.3336 0.480 0.474 0.486 0.480 0.486 2,548,436 0.4826 -0.43%
1994-07-22 0 2.330 2.330 2.390 2.330 2.420 505,000 1,189,600 2.3556 0.482 0.482 0.494 0.482 0.500 2,442,050 0.4871 -0.85%
1994-07-21 0 2.350 2.350 2.390 2.350 2.400 180,280 428,783 2.3784 0.486 0.486 0.494 0.486 0.496 871,788 0.4918 -1.26%
1994-07-20 0 2.380 2.370 2.380 2.380 2.430 186,000 446,620 2.4012 0.492 0.490 0.492 0.492 0.503 899,448 0.4965 0.00%
1994-07-19 0 2.380 2.360 2.380 2.290 2.380 718,000 1,685,220 2.3471 0.492 0.488 0.492 0.474 0.492 3,472,063 0.4854 1.28%
1994-07-18 0 2.350 - 2.370 2.350 2.390 740,000 1,769,000 2.3905 0.486 - 0.490 0.486 0.494 3,578,449 0.4943 -3.29%
1994-07-15 0 2.430 2.350 2.430 2.430 2.520 1,577,000 3,880,070 2.4604 0.503 0.486 0.503 0.503 0.521 7,625,965 0.5088 -0.41%
1994-07-14 0 2.440 2.390 2.440 2.340 2.450 488,000 1,164,180 2.3856 0.505 0.494 0.505 0.484 0.507 2,359,842 0.4933 4.72%
1994-07-13 0 2.330 2.330 2.350 2.310 2.360 443,000 1,039,130 2.3457 0.482 0.482 0.486 0.478 0.488 2,142,234 0.4851 -1.27%
1994-07-12 0 2.360 2.350 2.370 2.350 2.390 1,031,000 2,445,560 2.3720 0.488 0.486 0.490 0.486 0.494 4,985,650 0.4905 0.00%
1994-07-11 0 2.360 2.350 2.360 2.360 2.450 381,276 913,367 2.3956 0.488 0.486 0.488 0.488 0.507 1,843,752 0.4954 -0.84%
1994-07-08 0 2.380 2.360 2.380 2.350 2.400 445,000 1,054,210 2.3690 0.492 0.488 0.492 0.486 0.496 2,151,905 0.4899 0.00%
1994-07-07 0 2.380 2.350 2.380 2.340 2.420 1,667,600 3,957,250 2.3730 0.492 0.486 0.492 0.484 0.500 8,064,083 0.4907 -2.46%
1994-07-06 0 2.440 2.410 2.460 2.440 2.560 1,472,040 3,727,572 2.5322 0.505 0.498 0.509 0.505 0.529 7,118,405 0.5237 -4.31%
1994-07-05 0 2.550 2.550 2.580 2.520 2.690 2,777,608 7,287,239 2.6236 0.527 0.527 0.534 0.521 0.556 13,431,795 0.5425 -3.04%
1994-07-04 0 2.630 2.610 2.630 2.570 2.900 9,421,928 25,656,771 2.7231 0.544 0.540 0.544 0.531 0.600 45,562,010 0.5631 7.35%
1994-07-01 1 2.450 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1994-06-30 0 2.450 2.425 2.450 2.350 2.750 10,028,820 26,438,499 2.6363 0.507 0.501 0.507 0.486 0.569 48,496,783 0.5452 -7.55%
1994-06-29 0 2.650 2.650 2.675 2.375 2.700 7,959,640 20,480,007 2.5730 0.548 0.548 0.553 0.491 0.558 38,490,763 0.5321 7.07%
1994-06-28 0 2.475 2.475 2.500 2.450 2.800 16,604,612 44,105,522 2.6562 0.512 0.512 0.517 0.507 0.579 80,295,615 0.5493 3.12%
1994-06-27 1 2.400 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1994-06-24 1 2.400 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1994-06-23 1 2.400 2.400 2.450 2.100 2.525 15,801,184 38,130,567 2.4131 0.496 0.496 0.507 0.434 0.522 76,410,444 0.4990 14.29%
1994-06-22 0 2.100 2.075 2.125 1.980 2.150 2,182,200 4,496,266 2.0604 0.434 0.429 0.439 0.409 0.445 10,552,556 0.4261 7.14%
1994-06-21 0 1.960 1.950 1.980 1.940 1.970 2,531,880 4,954,894 1.9570 0.405 0.403 0.409 0.401 0.407 12,243,518 0.4047 -1.01%
1994-06-20 0 1.980 1.970 1.980 1.950 1.980 1,607,660 3,160,321 1.9658 0.409 0.407 0.409 0.403 0.409 7,774,229 0.4065 1.54%
1994-06-17 0 1.950 1.940 1.950 1.890 1.950 3,574,352 6,912,191 1.9338 0.403 0.401 0.403 0.391 0.403 17,284,643 0.3999 4.28%
1994-06-16 0 1.920 1.910 1.930 1.860 1.920 464,198 885,019 1.9066 0.387 0.385 0.389 0.375 0.387 2,304,761 0.3840 2.13%
1994-06-15 0 1.880 1.860 1.920 1.850 1.880 49,000 91,250 1.8622 0.379 0.375 0.387 0.373 0.379 243,287 0.3751 0.00%
1994-06-10 0 1.880 1.880 1.900 1.880 1.940 637,000 1,211,600 1.9020 0.379 0.379 0.383 0.379 0.391 3,162,730 0.3831 -2.59%
1994-06-09 0 1.930 1.920 1.940 1.900 1.960 1,681,904 3,254,732 1.9351 0.389 0.387 0.391 0.383 0.395 8,350,720 0.3898 2.12%
1994-06-08 0 1.890 1.890 1.910 1.860 1.900 27,280,660 50,482,110 1.8505 0.381 0.381 0.385 0.375 0.383 135,449,558 0.3727 0.53%
1994-06-07 0 1.880 1.820 1.900 1.840 1.900 346,300 650,226 1.8776 0.379 0.367 0.383 0.371 0.383 1,719,393 0.3782 -0.53%
1994-06-06 0 1.890 1.870 1.910 1.840 1.910 3,235,000 5,995,090 1.8532 0.381 0.377 0.385 0.371 0.385 16,061,903 0.3732 6.78%
1994-06-03 0 1.770 1.750 1.770 1.770 1.800 60,000 107,700 1.7950 0.356 0.352 0.356 0.356 0.363 297,902 0.3615 -1.67%
1994-06-02 0 1.800 1.720 1.800 1.720 1.800 50,000 89,840 1.7968 0.363 0.346 0.363 0.346 0.363 248,252 0.3619 0.00%
1994-06-01 0 1.800 1.800 1.830 1.770 1.890 71,712 128,536 1.7924 0.363 0.363 0.369 0.356 0.381 356,053 0.3610 -2.70%
1994-05-31 0 1.850 1.700 1.880 - - 660 1,122 1.7000 0.373 0.342 0.379 - - 3,277 0.3424 0.00%
1994-05-30 0 1.850 1.850 1.870 1.850 1.880 10,020,000 18,537,300 1.8500 0.373 0.373 0.377 0.373 0.379 49,749,697 0.3726 -1.60%
1994-05-27 0 1.880 1.880 1.890 1.800 1.890 41,000 74,990 1.8290 0.379 0.379 0.381 0.363 0.381 203,567 0.3684 -1.05%
1994-05-26 0 1.900 1.820 1.900 - - 0 0 - 0.383 0.367 0.383 - - 0 - 0.00%
1994-05-25 0 1.900 1.840 1.910 1.840 1.920 248,360 470,908 1.8961 0.383 0.371 0.385 0.371 0.387 1,233,117 0.3819 0.00%
1994-05-24 0 1.900 1.840 1.900 1.840 1.900 330,752 612,479 1.8518 0.383 0.371 0.383 0.371 0.383 1,642,197 0.3730 3.26%
1994-05-23 0 1.840 1.840 1.850 1.820 1.880 102,000 189,580 1.8586 0.371 0.371 0.373 0.367 0.379 506,434 0.3743 -3.16%
1994-05-20 0 1.900 - 1.920 1.900 1.970 90,000 173,500 1.9278 0.383 - 0.387 0.383 0.397 446,854 0.3883 -4.04%
1994-05-19 0 1.980 - 1.980 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1994-05-18 0 1.980 - 1.980 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1994-05-17 0 1.980 - 1.980 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1994-05-16 0 1.980 1.880 1.980 1.820 1.980 207,000 388,480 1.8767 0.399 0.379 0.399 0.367 0.399 1,027,763 0.3780 10.00%
1994-05-13 0 1.800 1.800 1.830 1.780 1.800 39,000 69,980 1.7944 0.363 0.363 0.369 0.359 0.363 193,637 0.3614 2.86%
1994-05-12 0 1.750 1.750 1.820 1.750 1.750 11,000 19,250 1.7500 0.352 0.352 0.367 0.352 0.352 54,615 0.3525 0.00%
1994-05-11 0 1.750 1.750 1.800 1.740 1.740 150,000 261,000 1.7400 0.352 0.352 0.363 0.350 0.350 744,756 0.3505 2.94%
1994-05-10 0 1.700 - 1.720 1.700 1.720 50,000 85,400 1.7080 0.342 - 0.346 0.342 0.346 248,252 0.3440 -1.16%
1994-05-09 0 1.720 1.680 1.720 - - 35,000 63,000 1.8000 0.346 0.338 0.346 - - 173,776 0.3625 -4.44%
1994-05-06 0 1.800 1.760 1.800 1.800 1.800 30,000 54,000 1.8000 0.363 0.354 0.363 0.363 0.363 148,951 0.3625 -1.10%
1994-05-05 0 1.820 - 1.820 - - 5,500 10,010 1.8200 0.367 - 0.367 - - 27,308 0.3666 -1.62%
1994-05-04 0 1.850 - 1.850 - - 0 0 - 0.373 - 0.373 - - 0 - -1.07%
1994-05-03 0 1.870 - 1.870 - - 0 0 - 0.377 - 0.377 - - 0 - -0.53%
1994-05-02 0 1.880 1.840 1.930 1.880 1.880 10,000 18,800 1.8800 0.379 0.371 0.389 0.379 0.379 49,650 0.3786 -2.08%
1994-04-29 0 1.920 - 1.920 - - 35,000 67,550 1.9300 0.387 - 0.387 - - 173,776 0.3887 0.00%
1994-04-28 0 1.920 - 1.930 1.920 1.920 40,396 77,537 1.9194 0.387 - 0.389 0.387 0.387 200,568 0.3866 -0.52%
1994-04-27 0 1.930 - 1.930 1.930 1.930 10,000 19,300 1.9300 0.389 - 0.389 0.389 0.389 49,650 0.3887 -1.03%
1994-04-26 0 1.950 - 1.950 - - 0 0 - 0.393 - 0.393 - - 0 - -0.51%
1994-04-25 0 1.960 - 1.960 1.960 1.970 220,560 432,464 1.9608 0.395 - 0.395 0.395 0.397 1,095,089 0.3949 0.00%
1994-04-22 0 1.960 1.950 2.000 1.920 1.960 25,616 49,946 1.9498 0.395 0.393 0.403 0.387 0.395 127,184 0.3927 -2.00%
1994-04-21 0 2.000 - 2.000 - - 35,000 70,000 2.0000 0.403 - 0.403 - - 173,776 0.4028 0.00%
1994-04-20 0 2.000 1.960 2.025 2.000 2.000 31,160 62,304 1.9995 0.403 0.395 0.408 0.403 0.403 154,711 0.4027 0.00%
1994-04-19 0 2.000 1.950 2.050 - - 0 0 - 0.403 0.393 0.413 - - 0 - 0.00%
1994-04-18 0 2.000 1.980 2.000 2.000 2.025 170,000 343,000 2.0176 0.403 0.399 0.403 0.403 0.408 844,057 0.4064 -1.23%
1994-04-15 0 2.025 2.025 2.050 2.000 2.000 10,000 20,000 2.0000 0.408 0.408 0.413 0.403 0.403 49,650 0.4028 -1.22%
1994-04-14 0 2.050 2.000 2.075 2.000 2.050 139,040 284,528 2.0464 0.413 0.403 0.418 0.403 0.413 690,339 0.4122 -1.20%
1994-04-13 0 2.075 2.075 2.100 2.050 2.100 85,000 176,125 2.0721 0.418 0.418 0.423 0.413 0.423 422,028 0.4173 -1.19%
1994-04-12 0 2.100 2.050 2.125 2.025 2.100 102,000 210,350 2.0623 0.423 0.413 0.428 0.408 0.423 506,434 0.4154 6.06%
1994-04-11 0 1.980 1.980 2.025 1.980 1.980 68,000 135,640 1.9947 0.399 0.399 0.408 0.399 0.399 337,623 0.4018 1.54%
1994-04-08 0 1.950 1.950 1.980 1.950 1.950 255,000 497,250 1.9500 0.393 0.393 0.399 0.393 0.393 1,266,085 0.3927 0.00%
1994-04-07 0 1.950 1.950 1.980 - - 0 0 - 0.393 0.393 0.399 - - 0 - 0.00%
1994-04-06 0 1.950 - 2.000 - - 0 0 - 0.393 - 0.403 - - 0 - 0.00%
1994-03-31 0 1.950 1.950 2.000 1.950 1.950 50,000 97,500 1.9500 0.393 0.393 0.403 0.393 0.393 248,252 0.3927 -1.52%
1994-03-30 0 1.980 1.930 2.000 1.950 2.000 70,000 138,300 1.9757 0.399 0.389 0.403 0.393 0.403 347,553 0.3979 1.54%
1994-03-29 0 1.950 1.920 1.990 1.940 1.950 60,000 116,900 1.9483 0.393 0.387 0.401 0.391 0.393 297,902 0.3924 0.00%
1994-03-28 0 1.950 1.920 1.950 1.950 1.950 60,000 117,000 1.9500 0.393 0.387 0.393 0.393 0.393 297,902 0.3927 1.56%
1994-03-25 0 1.920 1.920 1.950 1.900 1.930 450,000 863,300 1.9184 0.387 0.387 0.393 0.383 0.389 2,234,268 0.3864 0.00%
1994-03-24 0 1.920 1.900 - 1.880 1.920 211,284 400,937 1.8976 0.387 0.383 - 0.379 0.387 1,049,033 0.3822 2.13%
1994-03-23 0 1.880 1.850 1.880 1.850 1.950 356,000 670,620 1.8838 0.379 0.373 0.379 0.373 0.393 1,767,554 0.3794 0.00%
1994-03-22 0 1.880 1.880 - 1.820 1.880 471,000 860,980 1.8280 0.379 0.379 - 0.367 0.379 2,338,534 0.3682 1.62%
1994-03-21 0 1.850 - 1.880 1.850 1.930 144,500 272,270 1.8842 0.373 - 0.379 0.373 0.389 717,448 0.3795 -3.14%
1994-03-18 0 1.910 1.910 2.050 1.910 2.050 396,000 778,970 1.9671 0.385 0.385 0.413 0.385 0.413 1,966,156 0.3962 -6.83%
1994-03-17 0 2.050 2.025 2.100 2.025 2.150 797,000 1,675,000 2.1016 0.413 0.408 0.423 0.408 0.433 3,957,137 0.4233 -3.53%
1994-03-16 0 2.125 2.125 2.150 2.125 2.150 555,000 1,190,375 2.1448 0.428 0.428 0.433 0.428 0.433 2,755,597 0.4320 -1.16%
1994-03-15 0 2.150 2.150 2.175 2.150 2.300 240,000 525,000 2.1875 0.433 0.433 0.438 0.433 0.463 1,191,610 0.4406 -2.27%
1994-03-14 0 2.200 2.175 2.225 2.100 2.200 221,000 479,350 2.1690 0.443 0.438 0.448 0.423 0.443 1,097,274 0.4369 1.15%
1994-03-11 0 2.175 2.150 2.200 2.175 2.200 207,000 451,075 2.1791 0.438 0.433 0.443 0.438 0.443 1,027,763 0.4389 -2.25%
1994-03-10 0 2.225 2.200 2.250 2.200 2.250 412,388 919,799 2.2304 0.448 0.443 0.453 0.443 0.453 2,047,523 0.4492 0.00%
1994-03-09 0 2.225 2.200 2.225 2.175 2.225 391,200 861,110 2.2012 0.448 0.443 0.448 0.438 0.448 1,942,323 0.4433 1.14%
1994-03-08 0 2.200 2.200 2.250 2.200 2.300 936,668 2,098,729 2.2406 0.443 0.443 0.453 0.443 0.463 4,650,594 0.4513 -2.22%
1994-03-07 0 2.250 2.200 2.250 2.175 2.300 1,264,920 2,795,231 2.2098 0.453 0.443 0.453 0.438 0.463 6,280,378 0.4451 4.65%
1994-03-04 0 2.150 2.150 2.175 2.150 2.200 769,000 1,670,200 2.1719 0.433 0.433 0.438 0.433 0.443 3,818,115 0.4374 -1.15%
1994-03-03 0 2.175 2.150 2.175 2.050 2.275 775,616 1,705,182 2.1985 0.438 0.433 0.438 0.413 0.458 3,850,964 0.4428 -2.25%
1994-03-02 0 2.225 2.200 2.250 2.100 2.275 1,395,000 3,080,475 2.2082 0.448 0.443 0.453 0.423 0.458 6,926,230 0.4448 2.30%
1994-03-01 0 2.175 2.150 2.200 2.150 2.250 1,453,560 3,184,570 2.1909 0.438 0.433 0.443 0.433 0.453 7,216,983 0.4413 -1.14%
1994-02-28 0 2.200 2.200 2.225 2.100 2.325 4,072,636 9,098,564 2.2341 0.443 0.443 0.448 0.423 0.468 20,220,799 0.4500 12.82%
1994-02-25 0 1.950 1.950 1.990 1.910 1.990 31,000 60,090 1.9384 0.393 0.393 0.401 0.385 0.401 153,916 0.3904 -2.50%
1994-02-24 0 2.000 1.980 2.050 2.000 2.075 260,400 530,570 2.0375 0.403 0.399 0.413 0.403 0.418 1,292,896 0.4104 -3.61%
1994-02-23 0 2.075 2.050 2.100 2.050 2.100 172,520 358,374 2.0773 0.418 0.413 0.423 0.413 0.423 856,569 0.4184 -2.35%
1994-02-22 0 2.125 2.075 2.125 2.075 2.125 227,000 477,125 2.1019 0.428 0.418 0.428 0.418 0.428 1,127,064 0.4233 0.00%
1994-02-21 0 2.125 2.075 2.125 2.125 2.150 440,000 940,000 2.1364 0.428 0.418 0.428 0.428 0.433 2,184,617 0.4303 0.00%
1994-02-18 0 2.125 2.100 2.150 2.100 2.175 617,500 1,312,900 2.1262 0.428 0.423 0.433 0.423 0.438 3,065,912 0.4282 1.19%
1994-02-17 0 2.100 2.050 2.100 2.150 2.150 20,000 43,000 2.1500 0.423 0.413 0.423 0.433 0.433 99,301 0.4330 -1.18%
1994-02-16 0 2.125 2.050 2.150 2.075 2.175 281,000 598,150 2.1286 0.428 0.413 0.433 0.418 0.438 1,395,176 0.4287 1.19%
1994-02-15 0 2.100 2.075 2.125 2.100 2.125 242,400 511,963 2.1121 0.423 0.418 0.428 0.423 0.428 1,203,526 0.4254 -3.45%
1994-02-14 0 2.175 2.150 2.200 2.100 2.175 230,396 494,867 2.1479 0.438 0.433 0.443 0.423 0.438 1,143,925 0.4326 1.16%
1994-02-09 0 2.150 2.125 2.175 2.125 2.175 463,000 1,002,925 2.1661 0.433 0.428 0.438 0.428 0.438 2,298,813 0.4363 1.18%
1994-02-08 0 2.125 2.100 2.125 2.075 2.125 325,000 683,500 2.1031 0.428 0.423 0.428 0.418 0.428 1,613,638 0.4236 1.19%
1994-02-07 0 2.100 2.075 2.125 2.075 2.150 358,480 756,774 2.1111 0.423 0.418 0.428 0.418 0.433 1,779,867 0.4252 -4.55%
1994-02-04 0 2.200 2.175 2.200 2.150 2.250 1,153,000 2,511,775 2.1785 0.443 0.438 0.443 0.433 0.453 5,724,691 0.4388 3.53%
1994-02-03 0 2.125 2.125 2.150 2.100 2.150 779,380 1,668,805 2.1412 0.428 0.428 0.433 0.423 0.433 3,869,653 0.4313 -1.16%
1994-02-02 0 2.150 2.125 2.175 2.125 2.175 654,352 1,407,354 2.1508 0.433 0.428 0.438 0.428 0.438 3,248,884 0.4332 0.00%
1994-02-01 0 2.150 2.125 2.175 2.075 2.200 226,600 488,600 2.1562 0.433 0.428 0.438 0.418 0.443 1,125,078 0.4343 -2.27%
1994-01-31 0 2.200 2.175 2.225 2.125 2.225 2,111,708 4,635,882 2.1953 0.443 0.438 0.448 0.428 0.448 10,484,714 0.4422 3.53%
1994-01-28 0 2.125 2.100 2.150 2.100 2.200 1,698,616 3,649,050 2.1482 0.428 0.423 0.433 0.423 0.443 8,433,696 0.4327 2.41%
1994-01-27 0 2.075 2.050 2.100 2.050 2.100 531,520 1,109,880 2.0881 0.418 0.413 0.423 0.413 0.423 2,639,018 0.4206 1.22%
1994-01-26 0 2.050 2.025 2.075 2.025 2.100 1,338,520 2,741,014 2.0478 0.413 0.408 0.418 0.408 0.423 6,645,805 0.4124 0.00%
1994-01-25 0 2.050 2.000 2.075 2.000 2.100 897,500 1,843,910 2.0545 0.413 0.403 0.418 0.403 0.423 4,456,123 0.4138 -2.38%
1994-01-24 0 2.100 2.075 2.100 2.075 2.200 566,520 1,198,689 2.1159 0.423 0.418 0.423 0.418 0.443 2,812,794 0.4262 0.00%
1994-01-21 0 2.100 2.075 2.200 2.000 2.200 895,600 1,876,333 2.0951 0.423 0.418 0.443 0.403 0.443 4,446,689 0.4220 2.44%
1994-01-20 0 2.050 2.025 2.075 2.025 2.100 823,300 1,697,535 2.0619 0.413 0.408 0.418 0.408 0.423 4,087,717 0.4153 -2.38%
1994-01-19 0 2.100 2.075 2.125 2.000 2.275 2,000,040 4,308,529 2.1542 0.423 0.418 0.428 0.403 0.458 9,930,278 0.4339 -1.18%
1994-01-18 0 2.125 2.125 - 2.000 2.225 1,649,960 3,468,577 2.1022 0.428 0.428 - 0.403 0.448 8,192,117 0.4234 7.87%
1994-01-17 0 1.970 1.950 2.000 1.950 2.000 408,015 801,502 1.9644 0.397 0.393 0.403 0.393 0.403 2,025,811 0.3956 -0.51%
1994-01-14 0 1.980 1.960 1.990 1.950 1.990 409,000 802,040 1.9610 0.399 0.395 0.401 0.393 0.401 2,030,701 0.3950 1.54%
1994-01-13 0 1.950 1.930 1.970 1.930 2.000 142,000 277,560 1.9546 0.393 0.389 0.397 0.389 0.403 705,036 0.3937 -1.52%
1994-01-12 0 1.980 1.980 2.050 1.980 2.050 327,000 652,610 1.9957 0.399 0.399 0.413 0.399 0.413 1,623,568 0.4020 -2.22%
1994-01-11 0 2.025 2.000 2.050 2.000 2.100 810,340 1,669,058 2.0597 0.408 0.403 0.413 0.403 0.423 4,023,370 0.4148 -2.41%
1994-01-10 0 2.075 2.050 2.100 2.050 2.200 1,057,200 2,228,742 2.1082 0.418 0.413 0.423 0.413 0.443 5,249,040 0.4246 2.47%
1994-01-07 0 2.025 2.000 2.100 1.960 2.050 590,000 1,187,177 2.0122 0.408 0.403 0.423 0.395 0.413 2,929,373 0.4053 -4.71%
1994-01-06 0 2.125 2.100 2.125 2.000 2.250 1,997,964 4,323,051 2.1637 0.428 0.423 0.428 0.403 0.453 9,919,970 0.4358 -1.16%
1994-01-05 0 2.150 2.150 2.200 2.075 2.325 2,017,240 4,437,605 2.1998 0.433 0.433 0.443 0.418 0.468 10,015,677 0.4431 -1.15%
1994-01-04 0 2.175 2.150 2.200 2.000 2.400 5,028,380 11,316,954 2.2506 0.438 0.433 0.443 0.403 0.483 24,966,106 0.4533 7.41%
1994-01-03 0 2.025 2.000 2.050 1.900 2.050 2,981,668 5,902,516 1.9796 0.408 0.403 0.413 0.383 0.413 14,804,100 0.3987

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