BOSSINI INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00592  1993-11-02  2025-02-11  2025-03-18
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
2025-03-17 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2025-02-11 0 0.106 0.106 0.109 0.101 0.115 4,990,000 541,486 0.1085 0.106 0.106 0.109 0.101 0.115 4,990,000 0.1085 -4.50%
2025-02-10 0 0.111 0.109 0.113 0.107 0.116 2,288,000 261,394 0.1142 0.111 0.109 0.113 0.107 0.116 2,288,000 0.1142 6.73%
2025-02-07 0 0.104 0.104 0.107 0.104 0.107 1,050,000 109,702 0.1045 0.104 0.104 0.107 0.104 0.107 1,050,000 0.1045 -0.95%
2025-02-06 0 0.105 0.104 0.105 0.104 0.107 628,000 66,390 0.1057 0.105 0.104 0.105 0.104 0.107 628,000 0.1057 -4.55%
2025-02-05 0 0.110 0.110 0.114 0.107 0.110 350,500 38,497 0.1098 0.110 0.110 0.114 0.107 0.110 350,500 0.1098 -1.79%
2025-02-04 0 0.112 0.105 0.114 0.097 0.114 4,346,250 468,525 0.1078 0.112 0.105 0.114 0.097 0.114 4,346,250 0.1078 7.69%
2025-02-03 0 0.104 0.104 0.106 0.104 0.105 348,500 36,390 0.1044 0.104 0.104 0.106 0.104 0.105 348,500 0.1044 -1.89%
2025-01-28 0 0.106 0.104 0.111 - - 0 0 - 0.106 0.104 0.111 - - 0 - 0.00%
2025-01-27 0 0.106 0.106 0.110 0.105 0.106 92,672 9,725 0.1049 0.106 0.106 0.110 0.105 0.106 92,672 0.1049 1.92%
2025-01-24 0 0.104 0.104 0.110 0.104 0.104 72,500 7,534 0.1039 0.104 0.104 0.110 0.104 0.104 72,500 0.1039 0.00%
2025-01-23 0 0.104 0.104 0.111 0.104 0.106 267,000 27,830 0.1042 0.104 0.104 0.111 0.104 0.106 267,000 0.1042 -5.45%
2025-01-22 0 0.110 0.104 0.110 0.105 0.106 160,000 16,900 0.1056 0.110 0.104 0.110 0.105 0.106 160,000 0.1056 2.80%
2025-01-21 0 0.107 0.107 0.110 0.106 0.114 4,053,000 444,090 0.1096 0.107 0.107 0.110 0.106 0.114 4,053,000 0.1096 -3.60%
2025-01-20 0 0.111 0.108 0.114 0.108 0.114 1,689,000 188,911 0.1118 0.111 0.108 0.114 0.108 0.114 1,689,000 0.1118 0.00%
2025-01-17 0 0.111 0.109 0.112 0.106 0.111 943,500 102,427 0.1086 0.111 0.109 0.112 0.106 0.111 943,500 0.1086 2.78%
2025-01-16 0 0.108 0.105 0.108 0.104 0.108 968,000 103,314 0.1067 0.108 0.105 0.108 0.104 0.108 968,000 0.1067 1.89%
2025-01-15 0 0.106 0.106 0.107 0.094 0.108 1,028,000 103,008 0.1002 0.106 0.106 0.107 0.094 0.108 1,028,000 0.1002 3.92%
2025-01-14 0 0.102 0.100 0.102 0.100 0.102 424,000 43,188 0.1019 0.102 0.100 0.102 0.100 0.102 424,000 0.1019 0.99%
2025-01-13 0 0.101 0.100 0.101 0.099 0.105 1,470,000 152,000 0.1034 0.101 0.100 0.101 0.099 0.105 1,470,000 0.1034 -4.72%
2025-01-10 0 0.106 0.106 0.110 0.104 0.114 1,449,000 156,248 0.1078 0.106 0.106 0.110 0.104 0.114 1,449,000 0.1078 -0.93%
2025-01-09 0 0.107 0.107 0.108 0.104 0.110 712,000 75,356 0.1058 0.107 0.107 0.108 0.104 0.110 712,000 0.1058 1.90%
2025-01-08 0 0.105 0.103 0.108 - - 0 0 - 0.105 0.103 0.108 - - 0 - 0.00%
2025-01-07 0 0.105 0.105 0.108 0.103 0.105 412,000 43,256 0.1050 0.105 0.105 0.108 0.103 0.105 412,000 0.1050 0.00%
2025-01-06 0 0.105 0.105 0.112 0.104 0.110 800,000 87,222 0.1090 0.105 0.105 0.112 0.104 0.110 800,000 0.1090 -1.87%
2025-01-03 0 0.107 0.107 0.112 0.102 0.113 4,098,000 452,188 0.1103 0.107 0.107 0.112 0.102 0.113 4,098,000 0.1103 0.00%
2025-01-02 0 0.107 0.107 0.108 0.103 0.105 184,000 19,180 0.1042 0.107 0.107 0.108 0.103 0.105 184,000 0.1042 0.00%
2024-12-31 0 0.107 0.106 0.113 0.107 0.118 2,318,000 264,148 0.1140 0.107 0.106 0.113 0.107 0.118 2,318,000 0.1140 -0.93%
2024-12-30 0 0.108 0.103 0.108 0.108 0.108 40,000 4,320 0.1080 0.108 0.103 0.108 0.108 0.108 40,000 0.1080 3.85%
2024-12-27 0 0.104 0.104 0.112 0.100 0.100 366,000 36,600 0.1000 0.104 0.104 0.112 0.100 0.100 366,000 0.1000 0.00%
2024-12-24 0 0.104 0.104 0.110 0.102 0.103 110,000 11,230 0.1021 0.104 0.104 0.110 0.102 0.103 110,000 0.1021 0.00%
2024-12-23 0 0.104 0.104 0.110 0.102 0.108 564,000 58,280 0.1033 0.104 0.104 0.110 0.102 0.108 564,000 0.1033 -6.31%
2024-12-20 0 0.111 0.105 0.106 0.103 0.114 3,594,000 394,980 0.1099 0.111 0.105 0.106 0.103 0.114 3,594,000 0.1099 -3.48%
2024-12-19 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - -0.86%
2024-12-18 0 0.116 0.116 0.117 0.110 0.117 542,000 60,364 0.1114 0.116 0.116 0.117 0.110 0.117 542,000 0.1114 -1.69%
2024-12-17 0 0.118 0.118 0.119 0.107 0.115 178,000 20,184 0.1134 0.118 0.118 0.119 0.107 0.115 178,000 0.1134 -1.67%
2024-12-16 0 0.120 0.114 0.120 0.112 0.123 876,000 104,112 0.1188 0.120 0.114 0.120 0.112 0.123 876,000 0.1188 -4.00%
2024-12-13 0 0.125 0.112 0.125 0.111 0.129 7,802,000 968,330 0.1241 0.125 0.112 0.125 0.111 0.129 7,802,000 0.1241 8.70%
2024-12-12 0 0.115 0.111 0.115 0.104 0.115 2,783,000 305,384 0.1097 0.115 0.111 0.115 0.104 0.115 2,783,000 0.1097 10.58%
2024-12-11 0 0.104 0.102 0.105 0.101 0.104 340,000 35,136 0.1033 0.104 0.102 0.105 0.101 0.104 340,000 0.1033 0.00%
2024-12-10 0 0.104 0.104 0.107 0.100 0.108 3,658,000 381,068 0.1042 0.104 0.104 0.107 0.100 0.108 3,658,000 0.1042 -2.80%
2024-12-09 0 0.107 0.104 0.108 0.100 0.104 280,000 28,244 0.1009 0.107 0.104 0.108 0.100 0.104 280,000 0.1009 4.90%
2024-12-06 0 0.102 0.102 0.103 0.097 0.104 644,000 64,778 0.1006 0.102 0.102 0.103 0.097 0.104 644,000 0.1006 -0.97%
2024-12-05 0 0.103 0.101 0.103 0.095 0.103 1,164,000 110,928 0.0953 0.103 0.101 0.103 0.095 0.103 1,164,000 0.0953 1.98%
2024-12-04 0 0.101 0.100 0.101 0.096 0.101 102,000 9,998 0.0980 0.101 0.100 0.101 0.096 0.101 102,000 0.0980 1.00%
2024-12-03 0 0.100 0.094 0.100 0.094 0.102 42,000 3,964 0.0944 0.100 0.094 0.100 0.094 0.102 42,000 0.0944 1.01%
2024-12-02 0 0.099 0.097 0.098 0.092 0.100 890,000 85,894 0.0965 0.099 0.097 0.098 0.092 0.100 890,000 0.0965 5.32%
2024-11-29 0 0.094 0.094 0.095 0.092 0.094 1,576,000 146,944 0.0932 0.094 0.094 0.095 0.092 0.094 1,576,000 0.0932 3.30%
2024-11-28 0 0.091 0.091 0.092 0.091 0.095 400,000 37,090 0.0927 0.091 0.091 0.092 0.091 0.095 400,000 0.0927 0.00%
2024-11-27 0 0.091 0.091 0.093 0.090 0.094 184,000 16,734 0.0909 0.091 0.091 0.093 0.090 0.094 184,000 0.0909 -3.19%
2024-11-26 0 0.094 0.090 0.095 - - 0 0 - 0.094 0.090 0.095 - - 0 - 0.00%
2024-11-25 0 0.094 0.090 0.094 0.090 0.094 317,336 29,559 0.0931 0.094 0.090 0.094 0.090 0.094 317,336 0.0931 1.08%
2024-11-22 0 0.093 0.092 0.093 0.090 0.098 1,402,000 131,610 0.0939 0.093 0.092 0.093 0.090 0.098 1,402,000 0.0939 0.00%
2024-11-21 0 0.093 0.093 0.095 0.093 0.095 1,472,000 137,892 0.0937 0.093 0.093 0.095 0.093 0.095 1,472,000 0.0937 -3.12%
2024-11-20 0 0.096 0.094 0.105 0.094 0.096 372,000 35,064 0.0943 0.096 0.094 0.105 0.094 0.096 372,000 0.0943 -3.03%
2024-11-19 0 0.099 0.099 0.105 0.094 0.095 17,374 1,642 0.0945 0.099 0.099 0.105 0.094 0.095 17,374 0.0945 0.00%
2024-11-18 0 0.099 0.099 0.100 0.093 0.095 1,154,000 108,198 0.0938 0.099 0.099 0.100 0.093 0.095 1,154,000 0.0938 1.02%
2024-11-15 0 0.098 0.093 0.098 0.098 0.101 70,000 6,758 0.0965 0.098 0.093 0.098 0.098 0.101 70,000 0.0965 -1.01%
2024-11-14 0 0.099 0.094 0.101 - - 0 0 - 0.099 0.094 0.101 - - 0 - 0.00%
2024-11-13 0 0.099 0.099 0.100 0.095 0.098 772,000 74,550 0.0966 0.099 0.099 0.100 0.095 0.098 772,000 0.0966 -1.98%
2024-11-12 0 0.101 0.101 0.102 0.098 0.098 140,000 13,720 0.0980 0.101 0.101 0.102 0.098 0.098 140,000 0.0980 -1.94%
2024-11-11 0 0.103 0.098 0.103 0.103 0.103 4,000 412 0.1030 0.103 0.098 0.103 0.103 0.103 4,000 0.1030 0.00%
2024-11-08 0 0.103 0.098 0.105 0.098 0.103 418,000 42,144 0.1008 0.103 0.098 0.105 0.098 0.103 418,000 0.1008 0.00%
2024-11-07 0 0.103 0.100 0.103 - - 0 0 - 0.103 0.100 0.103 - - 0 - 0.00%
2024-11-06 0 0.103 0.103 0.104 0.100 0.100 560,000 57,000 0.1018 0.103 0.103 0.104 0.100 0.100 560,000 0.1018 -1.90%
2024-11-05 0 0.105 0.099 0.105 0.097 0.105 788,000 78,712 0.0999 0.105 0.099 0.105 0.097 0.105 788,000 0.0999 5.00%
2024-11-04 0 0.100 0.099 0.107 0.100 0.100 24,000 2,400 0.1000 0.100 0.099 0.107 0.100 0.100 24,000 0.1000 0.00%
2024-11-01 0 0.100 0.100 0.102 0.097 0.103 1,358,000 136,342 0.1004 0.100 0.100 0.102 0.097 0.103 1,358,000 0.1004 3.09%
2024-10-31 0 0.097 0.097 0.102 0.097 0.102 2,286,000 229,604 0.1004 0.097 0.097 0.102 0.097 0.102 2,286,000 0.1004 2.11%
2024-10-30 0 0.095 0.090 0.098 0.094 0.097 2,394,000 227,886 0.0952 0.095 0.090 0.098 0.094 0.097 2,394,000 0.0952 0.00%
2024-10-29 0 0.095 0.095 0.098 0.094 0.100 1,196,000 114,554 0.0958 0.095 0.095 0.098 0.094 0.100 1,196,000 0.0958 -5.00%
2024-10-28 0 0.100 0.096 0.101 0.093 0.102 1,658,000 158,040 0.0953 0.100 0.096 0.101 0.093 0.102 1,658,000 0.0953 7.53%
2024-10-25 0 0.093 0.093 0.097 0.091 0.097 922,000 87,096 0.0945 0.093 0.093 0.097 0.091 0.097 922,000 0.0945 2.20%
2024-10-24 0 0.091 0.090 0.091 0.090 0.099 2,996,920 284,964 0.0951 0.091 0.090 0.091 0.090 0.099 2,996,920 0.0951 -2.15%
2024-10-23 0 0.093 0.091 0.093 0.088 0.094 1,080,000 96,632 0.0895 0.093 0.091 0.093 0.088 0.094 1,080,000 0.0895 -2.11%
2024-10-22 0 0.095 0.093 0.095 0.090 0.097 3,760,000 353,826 0.0941 0.095 0.093 0.095 0.090 0.097 3,760,000 0.0941 -2.06%
2024-10-21 0 0.097 0.096 0.097 0.093 0.098 1,274,000 122,040 0.0958 0.097 0.096 0.097 0.093 0.098 1,274,000 0.0958 -1.02%
2024-10-18 0 0.098 0.096 0.100 0.092 0.103 2,602,000 246,538 0.0947 0.098 0.096 0.100 0.092 0.103 2,602,000 0.0947 -4.85%
2024-10-17 0 0.103 0.102 0.103 0.100 0.123 11,447,827 1,201,874 0.1050 0.103 0.102 0.103 0.100 0.123 11,447,827 0.1050 -16.26%
2024-10-16 1 - - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2024-10-14 0 0.123 0.116 0.123 0.115 0.130 1,784,000 219,950 0.1233 0.123 0.116 0.123 0.115 0.130 1,784,000 0.1233 -0.81%
2024-10-10 0 0.124 0.120 0.124 0.116 0.134 2,902,374 351,860 0.1212 0.124 0.120 0.124 0.116 0.134 2,902,374 0.1212 12.73%
2024-10-09 0 0.110 0.110 0.112 0.105 0.113 1,754,000 190,550 0.1086 0.110 0.110 0.112 0.105 0.113 1,754,000 0.1086 -2.65%
2024-10-08 0 0.113 0.110 0.117 0.110 0.127 1,450,000 174,874 0.1206 0.113 0.110 0.117 0.110 0.127 1,450,000 0.1206 -11.72%
2024-10-07 0 0.128 0.128 0.132 0.124 0.137 6,967,250 899,128 0.1291 0.128 0.128 0.132 0.124 0.137 6,967,250 0.1291 7.56%
2024-10-04 0 0.119 0.119 0.122 0.118 0.129 3,333,000 412,619 0.1238 0.119 0.119 0.122 0.118 0.129 3,333,000 0.1238 -4.03%
2024-10-03 0 0.124 0.120 0.125 0.119 0.139 6,234,000 785,414 0.1260 0.124 0.120 0.125 0.119 0.139 6,234,000 0.1260 -9.49%
2024-10-02 0 0.137 0.133 0.135 0.102 0.139 14,671,000 1,772,016 0.1208 0.137 0.133 0.135 0.102 0.139 14,671,000 0.1208 35.64%
2024-09-30 0 0.101 0.101 0.102 0.087 0.102 4,274,298 399,561 0.0935 0.101 0.101 0.102 0.087 0.102 4,274,298 0.0935 16.09%
2024-09-27 0 0.087 0.086 0.088 0.080 0.097 4,979,364 432,423 0.0868 0.087 0.086 0.088 0.080 0.097 4,979,364 0.0868 11.54%
2024-09-26 0 0.078 0.078 0.079 0.073 0.079 1,836,000 141,884 0.0773 0.078 0.078 0.079 0.073 0.079 1,836,000 0.0773 4.00%
2024-09-25 0 0.075 0.074 0.076 0.073 0.076 123,000 9,169 0.0745 0.075 0.074 0.076 0.073 0.076 123,000 0.0745 -1.32%
2024-09-24 0 0.076 0.071 0.073 0.070 0.077 254,000 18,628 0.0733 0.076 0.071 0.073 0.070 0.077 254,000 0.0733 7.04%
2024-09-23 0 0.071 0.068 0.071 0.068 0.073 74,000 5,078 0.0686 0.071 0.068 0.071 0.068 0.073 74,000 0.0686 0.00%
2024-09-20 0 0.071 0.068 0.070 0.069 0.072 326,000 23,144 0.0710 0.071 0.068 0.070 0.069 0.072 326,000 0.0710 1.43%
2024-09-19 0 0.070 0.069 0.071 0.063 0.072 471,374 33,134 0.0703 0.070 0.069 0.071 0.063 0.072 471,374 0.0703 4.48%
2024-09-17 0 0.067 0.064 0.067 0.061 0.067 700,000 44,818 0.0640 0.067 0.064 0.067 0.061 0.067 700,000 0.0640 3.08%
2024-09-16 0 0.065 0.065 0.072 0.065 0.074 1,574,500 107,946 0.0686 0.065 0.065 0.072 0.065 0.074 1,574,500 0.0686 -12.16%
2024-09-13 0 0.074 0.071 0.074 0.068 0.076 224,000 16,858 0.0753 0.074 0.071 0.074 0.068 0.076 224,000 0.0753 7.25%
2024-09-12 0 0.069 0.069 0.072 0.067 0.070 508,000 35,208 0.0693 0.069 0.069 0.072 0.067 0.070 508,000 0.0693 1.47%
2024-09-11 0 0.068 0.064 0.068 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2024-09-10 0 0.068 0.064 0.068 0.066 0.068 120,000 7,952 0.0663 0.068 0.064 0.068 0.066 0.068 120,000 0.0663 3.03%
2024-09-09 0 0.066 0.064 0.066 0.064 0.070 1,480,000 97,772 0.0661 0.066 0.064 0.066 0.064 0.070 1,480,000 0.0661 -10.81%
2024-09-05 0 0.074 0.070 0.074 0.070 0.074 1,420,000 99,930 0.0704 0.074 0.070 0.074 0.070 0.074 1,420,000 0.0704 2.78%
2024-09-04 0 0.072 0.072 0.074 0.072 0.073 40,000 2,900 0.0725 0.072 0.072 0.074 0.072 0.073 40,000 0.0725 0.00%
2024-09-03 0 0.072 0.072 0.073 0.071 0.078 5,868,000 453,224 0.0772 0.072 0.072 0.073 0.071 0.078 5,868,000 0.0772 -11.11%
2024-09-02 0 0.081 0.075 0.081 0.075 0.081 386,000 29,134 0.0755 0.081 0.075 0.081 0.075 0.081 386,000 0.0755 1.25%
2024-08-30 0 0.080 0.079 0.081 0.078 0.089 1,028,000 85,540 0.0832 0.080 0.079 0.081 0.078 0.089 1,028,000 0.0832 -4.76%
2024-08-29 0 0.084 0.079 0.084 0.079 0.086 1,604,000 129,064 0.0805 0.084 0.079 0.084 0.079 0.086 1,604,000 0.0805 6.33%
2024-08-28 0 0.079 0.079 0.082 0.078 0.089 1,196,000 105,344 0.0881 0.079 0.079 0.082 0.078 0.089 1,196,000 0.0881 -4.82%
2024-08-27 0 0.083 0.081 0.086 - - 0 0 - 0.083 0.081 0.086 - - 0 - 0.00%
2024-08-26 0 0.083 0.082 0.083 0.081 0.085 526,000 43,722 0.0831 0.083 0.082 0.083 0.081 0.085 526,000 0.0831 3.75%
2024-08-23 0 0.080 0.078 0.085 0.077 0.079 108,000 8,432 0.0781 0.080 0.078 0.085 0.077 0.079 108,000 0.0781 0.00%
2024-08-22 0 0.080 0.079 0.083 0.078 0.081 1,084,000 87,170 0.0804 0.080 0.079 0.083 0.078 0.081 1,084,000 0.0804 -1.23%
2024-08-21 0 0.081 0.079 0.082 0.081 0.084 206,000 16,768 0.0814 0.081 0.079 0.082 0.081 0.084 206,000 0.0814 0.00%
2024-08-20 0 0.081 0.081 0.084 0.080 0.089 746,000 63,006 0.0845 0.081 0.081 0.084 0.080 0.089 746,000 0.0845 1.25%
2024-08-19 0 0.080 0.080 0.085 0.079 0.086 573,000 47,121 0.0822 0.080 0.080 0.085 0.079 0.086 573,000 0.0822 -4.76%
2024-08-16 0 0.084 0.080 0.085 0.080 0.084 180,000 14,856 0.0825 0.084 0.080 0.085 0.080 0.084 180,000 0.0825 -3.45%
2024-08-15 0 0.087 0.083 0.087 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2024-08-14 0 0.087 0.084 0.088 0.087 0.087 190,000 16,530 0.0870 0.087 0.084 0.088 0.087 0.087 190,000 0.0870 -1.14%
2024-08-13 0 0.088 0.083 0.088 0.080 0.088 2,068,000 174,646 0.0845 0.088 0.083 0.088 0.080 0.088 2,068,000 0.0845 0.00%
2024-08-12 0 0.088 0.084 0.088 0.088 0.088 6,000 528 0.0880 0.088 0.084 0.088 0.088 0.088 6,000 0.0880 0.00%
2024-08-09 0 0.088 0.079 0.088 0.088 0.088 300,000 26,400 0.0880 0.088 0.079 0.088 0.088 0.088 300,000 0.0880 -1.12%
2024-08-08 0 0.089 0.084 0.089 0.081 0.089 348,000 29,780 0.0856 0.089 0.084 0.089 0.081 0.089 348,000 0.0856 5.95%
2024-08-07 0 0.084 0.084 0.085 0.084 0.087 1,568,000 131,894 0.0841 0.084 0.084 0.085 0.084 0.087 1,568,000 0.0841 -2.33%
2024-08-06 0 0.086 0.082 0.086 0.076 0.087 568,000 46,140 0.0812 0.086 0.082 0.086 0.076 0.087 568,000 0.0812 4.88%
2024-08-05 0 0.082 0.082 0.084 0.080 0.094 5,607,000 497,384 0.0887 0.082 0.082 0.084 0.080 0.094 5,607,000 0.0887 -14.58%
2024-08-02 0 0.096 0.089 0.096 0.096 0.096 750,000 72,000 0.0960 0.096 0.089 0.096 0.096 0.096 750,000 0.0960 -1.03%
2024-08-01 0 0.097 0.096 0.098 0.091 0.097 108,500 10,017 0.0923 0.097 0.096 0.098 0.091 0.097 108,500 0.0923 1.04%
2024-07-31 0 0.096 0.096 0.098 0.096 0.096 44,000 4,224 0.0960 0.096 0.096 0.098 0.096 0.096 44,000 0.0960 1.05%
2024-07-30 0 0.095 0.095 0.100 0.095 0.095 68,000 6,460 0.0950 0.095 0.095 0.100 0.095 0.095 68,000 0.0950 -5.94%
2024-07-29 0 0.101 0.095 0.101 0.099 0.101 140,000 14,132 0.1009 0.101 0.095 0.101 0.099 0.101 140,000 0.1009 3.06%
2024-07-26 0 0.098 0.095 0.098 0.095 0.099 160,000 15,442 0.0965 0.098 0.095 0.098 0.095 0.099 160,000 0.0965 0.00%
2024-07-25 0 0.098 0.096 0.098 0.094 0.100 1,716,000 170,038 0.0991 0.098 0.096 0.098 0.094 0.100 1,716,000 0.0991 -2.00%
2024-07-24 0 0.100 0.100 0.103 0.100 0.100 650,000 65,000 0.1000 0.100 0.100 0.103 0.100 0.100 650,000 0.1000 -0.99%
2024-07-23 0 0.101 0.101 0.103 0.100 0.103 512,000 52,046 0.1017 0.101 0.101 0.103 0.100 0.103 512,000 0.1017 1.00%
2024-07-22 0 0.100 0.100 0.103 0.100 0.100 400,000 40,000 0.1000 0.100 0.100 0.103 0.100 0.100 400,000 0.1000 -0.99%
2024-07-19 0 0.101 0.101 0.103 0.100 0.100 1,000,000 100,000 0.1000 0.101 0.101 0.103 0.100 0.100 1,000,000 0.1000 -1.94%
2024-07-18 0 0.103 0.100 0.103 0.100 0.105 1,532,000 153,614 0.1003 0.103 0.100 0.103 0.100 0.105 1,532,000 0.1003 -1.90%
2024-07-17 0 0.105 0.100 0.105 0.103 0.105 124,000 12,776 0.1030 0.105 0.100 0.105 0.103 0.105 124,000 0.1030 0.00%
2024-07-16 0 0.105 0.100 0.105 0.103 0.105 24,000 2,480 0.1033 0.105 0.100 0.105 0.103 0.105 24,000 0.1033 1.94%
2024-07-15 0 0.103 0.100 0.103 - - 0 0 - 0.103 0.100 0.103 - - 0 - -0.96%
2024-07-12 0 0.104 0.101 0.104 0.100 0.106 674,000 67,842 0.1007 0.104 0.101 0.104 0.100 0.106 674,000 0.1007 4.00%
2024-07-11 0 0.100 0.100 0.102 0.100 0.100 152,000 15,200 0.1000 0.100 0.100 0.102 0.100 0.100 152,000 0.1000 0.00%
2024-07-10 0 0.100 0.100 0.101 0.099 0.103 766,000 76,476 0.0998 0.100 0.100 0.101 0.099 0.103 766,000 0.0998 -1.96%
2024-07-09 0 0.102 0.100 0.102 0.094 0.105 5,982,000 591,402 0.0989 0.102 0.100 0.102 0.094 0.105 5,982,000 0.0989 12.09%
2024-07-08 0 0.091 0.090 0.091 0.087 0.098 3,708,000 343,798 0.0927 0.091 0.090 0.091 0.087 0.098 3,708,000 0.0927 -11.65%
2024-07-05 0 0.103 0.099 0.103 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2024-07-04 0 0.103 0.100 0.104 0.099 0.103 836,000 83,688 0.1001 0.103 0.100 0.104 0.099 0.103 836,000 0.1001 -0.96%
2024-07-03 0 0.104 0.100 0.104 0.100 0.104 808,000 80,926 0.1002 0.104 0.100 0.104 0.100 0.104 808,000 0.1002 0.00%
2024-07-02 0 0.104 0.099 0.104 0.100 0.106 3,228,000 331,040 0.1026 0.104 0.099 0.104 0.100 0.106 3,228,000 0.1026 -4.59%
2024-06-28 0 0.109 0.101 0.109 0.106 0.109 90,000 9,546 0.1061 0.109 0.101 0.109 0.106 0.109 90,000 0.1061 -1.80%
2024-06-27 0 0.111 0.104 0.111 0.103 0.111 1,224,000 129,770 0.1060 0.111 0.104 0.111 0.103 0.111 1,224,000 0.1060 1.83%
2024-06-26 0 0.109 0.105 0.109 0.106 0.109 142,000 15,418 0.1086 0.109 0.105 0.109 0.106 0.109 142,000 0.1086 -0.91%
2024-06-25 0 0.110 0.106 0.110 0.106 0.112 212,000 22,644 0.1068 0.110 0.106 0.110 0.106 0.112 212,000 0.1068 0.00%
2024-06-24 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - -1.79%
2024-06-21 0 0.112 0.103 0.112 - - 0 0 - 0.112 0.103 0.112 - - 0 - 0.00%
2024-06-20 0 0.112 0.103 0.112 - - 0 0 - 0.112 0.103 0.112 - - 0 - 0.00%
2024-06-19 0 0.112 0.109 0.112 0.112 0.113 202,000 22,626 0.1120 0.112 0.109 0.112 0.112 0.113 202,000 0.1120 0.90%
2024-06-18 0 0.111 0.107 0.112 0.105 0.114 1,128,000 121,654 0.1078 0.111 0.107 0.112 0.105 0.114 1,128,000 0.1078 -0.89%
2024-06-17 0 0.112 0.107 0.112 0.107 0.112 1,826,000 197,598 0.1082 0.112 0.107 0.112 0.107 0.112 1,826,000 0.1082 0.90%
2024-06-14 0 0.111 0.111 0.115 0.111 0.116 353,000 39,653 0.1123 0.111 0.111 0.115 0.111 0.116 353,000 0.1123 -4.31%
2024-06-13 0 0.116 0.115 0.116 0.114 0.117 610,000 69,896 0.1146 0.116 0.115 0.116 0.114 0.117 610,000 0.1146 1.75%
2024-06-12 0 0.114 0.111 0.114 0.110 0.114 54,000 6,148 0.1139 0.114 0.111 0.114 0.110 0.114 54,000 0.1139 0.88%
2024-06-11 0 0.113 0.111 0.113 0.110 0.113 982,000 108,960 0.1110 0.113 0.111 0.113 0.110 0.113 982,000 0.1110 0.89%
2024-06-07 0 0.112 0.111 0.114 0.111 0.114 994,000 110,464 0.1111 0.112 0.111 0.114 0.111 0.114 994,000 0.1111 -1.75%
2024-06-06 0 0.114 0.112 0.114 0.112 0.117 1,474,000 167,010 0.1133 0.114 0.112 0.114 0.112 0.117 1,474,000 0.1133 -3.39%
2024-06-05 0 0.118 0.114 0.118 0.114 0.118 706,000 80,952 0.1147 0.118 0.114 0.118 0.114 0.118 706,000 0.1147 1.72%
2024-06-04 0 0.116 0.111 0.116 0.112 0.118 1,456,000 164,782 0.1132 0.116 0.111 0.116 0.112 0.118 1,456,000 0.1132 -1.69%
2024-06-03 0 0.118 0.114 0.119 0.114 0.118 420,000 48,190 0.1147 0.118 0.114 0.119 0.114 0.118 420,000 0.1147 -0.84%
2024-05-31 0 0.119 0.115 0.120 0.119 0.119 2,000 238 0.1190 0.119 0.115 0.120 0.119 0.119 2,000 0.1190 1.71%
2024-05-30 0 0.117 0.115 0.119 0.114 0.119 266,000 30,502 0.1147 0.117 0.115 0.119 0.114 0.119 266,000 0.1147 -1.68%
2024-05-29 0 0.119 0.116 0.120 0.115 0.119 216,000 24,948 0.1155 0.119 0.116 0.120 0.115 0.119 216,000 0.1155 2.59%
2024-05-28 0 0.116 0.116 0.118 0.115 0.116 348,000 40,202 0.1155 0.116 0.116 0.118 0.115 0.116 348,000 0.1155 -1.69%
2024-05-27 0 0.118 0.115 0.118 0.112 0.120 2,910,000 343,390 0.1180 0.118 0.115 0.118 0.112 0.120 2,910,000 0.1180 2.61%
2024-05-24 0 0.115 0.115 0.121 0.113 0.119 966,000 110,254 0.1141 0.115 0.115 0.121 0.113 0.119 966,000 0.1141 -0.86%
2024-05-23 0 0.116 0.116 0.122 0.115 0.123 1,390,000 161,140 0.1159 0.116 0.116 0.122 0.115 0.123 1,390,000 0.1159 -3.33%
2024-05-22 0 0.120 0.118 0.120 0.117 0.120 604,500 71,556 0.1184 0.120 0.118 0.120 0.117 0.120 604,500 0.1184 0.00%
2024-05-21 0 0.120 0.119 0.121 0.118 0.124 726,000 86,646 0.1193 0.120 0.119 0.121 0.118 0.124 726,000 0.1193 -3.23%
2024-05-20 0 0.124 0.124 0.127 0.119 0.132 2,300,000 284,434 0.1237 0.124 0.124 0.127 0.119 0.132 2,300,000 0.1237 -6.06%
2024-05-17 0 0.132 0.127 0.132 0.126 0.133 528,000 68,474 0.1297 0.132 0.127 0.132 0.126 0.133 528,000 0.1297 -0.75%
2024-05-16 0 0.133 0.132 0.133 0.125 0.139 6,006,000 795,050 0.1324 0.133 0.132 0.133 0.125 0.139 6,006,000 0.1324 -1.48%
2024-05-14 0 0.135 0.133 0.135 0.112 0.142 13,258,000 1,714,856 0.1293 0.135 0.133 0.135 0.112 0.142 13,258,000 0.1293 19.47%
2024-05-13 0 0.113 0.110 0.113 0.104 0.115 7,082,000 750,456 0.1060 0.113 0.110 0.113 0.104 0.115 7,082,000 0.1060 2.73%
2024-05-10 0 0.110 0.108 0.110 0.110 0.115 138,000 15,258 0.1106 0.110 0.108 0.110 0.110 0.115 138,000 0.1106 0.00%
2024-05-09 0 0.110 0.110 0.114 0.109 0.113 1,216,000 134,038 0.1102 0.110 0.110 0.114 0.109 0.113 1,216,000 0.1102 -2.65%
2024-05-08 0 0.113 0.108 0.113 0.108 0.117 3,934,000 435,660 0.1107 0.113 0.108 0.113 0.108 0.117 3,934,000 0.1107 0.00%
2024-05-07 0 0.113 0.113 0.116 0.112 0.117 752,000 86,798 0.1154 0.113 0.113 0.116 0.112 0.117 752,000 0.1154 -3.42%
2024-05-06 0 0.117 0.116 0.117 0.116 0.120 2,514,000 295,480 0.1175 0.117 0.116 0.117 0.116 0.120 2,514,000 0.1175 -2.50%
2024-05-03 0 0.120 0.117 0.120 0.117 0.123 1,074,000 128,166 0.1193 0.120 0.117 0.120 0.117 0.123 1,074,000 0.1193 -4.76%
2024-05-02 0 0.126 0.118 0.126 0.117 0.138 4,860,000 597,890 0.1230 0.126 0.118 0.126 0.117 0.138 4,860,000 0.1230 -1.56%
2024-04-30 0 0.128 0.123 0.128 0.123 0.137 3,444,500 426,989 0.1240 0.128 0.123 0.128 0.123 0.137 3,444,500 0.1240 -5.88%
2024-04-29 0 0.136 0.130 0.138 0.130 0.143 1,334,000 183,144 0.1373 0.136 0.130 0.138 0.130 0.143 1,334,000 0.1373 3.82%
2024-04-26 0 0.131 0.130 0.131 0.128 0.134 784,000 102,572 0.1308 0.131 0.130 0.131 0.128 0.134 784,000 0.1308 2.34%
2024-04-25 0 0.128 0.128 0.131 0.128 0.135 1,737,000 228,554 0.1316 0.128 0.128 0.131 0.128 0.135 1,737,000 0.1316 0.00%
2024-04-24 0 0.128 0.120 0.128 0.126 0.129 282,000 35,734 0.1267 0.128 0.120 0.128 0.126 0.129 282,000 0.1267 1.59%
2024-04-23 0 0.126 0.122 0.126 0.120 0.126 648,000 78,796 0.1216 0.126 0.122 0.126 0.120 0.126 648,000 0.1216 5.00%
2024-04-22 0 0.120 0.120 0.124 0.120 0.135 1,220,000 155,804 0.1277 0.120 0.120 0.124 0.120 0.135 1,220,000 0.1277 0.00%
2024-04-19 0 0.120 0.118 0.120 0.115 0.128 820,000 96,674 0.1179 0.120 0.118 0.120 0.115 0.128 820,000 0.1179 3.45%
2024-04-18 0 0.116 0.110 0.116 0.117 0.117 40,000 4,680 0.1170 0.116 0.110 0.116 0.117 0.117 40,000 0.1170 -3.33%
2024-04-17 0 0.120 0.109 0.120 - - 0 0 - 0.120 0.109 0.120 - - 0 - 0.00%
2024-04-16 0 0.120 0.109 0.120 - - 0 0 - 0.120 0.109 0.120 - - 0 - 0.00%
2024-04-15 0 0.120 0.115 0.120 0.115 0.124 10,000 1,168 0.1168 0.120 0.115 0.120 0.115 0.124 10,000 0.1168 -0.83%
2024-04-12 0 0.121 0.120 0.122 0.120 0.121 424,000 51,180 0.1207 0.121 0.120 0.122 0.120 0.121 424,000 0.1207 -0.82%
2024-04-11 0 0.122 0.114 0.122 - - 0 0 - 0.122 0.114 0.122 - - 0 - -1.61%
2024-04-10 0 0.124 0.120 0.124 0.120 0.135 1,046,000 128,490 0.1228 0.124 0.120 0.124 0.120 0.135 1,046,000 0.1228 2.48%
2024-04-09 0 0.121 0.116 0.121 0.117 0.123 212,000 25,418 0.1199 0.121 0.116 0.121 0.117 0.123 212,000 0.1199 0.83%
2024-04-08 0 0.120 0.117 0.120 0.115 0.124 88,000 10,504 0.1194 0.120 0.117 0.120 0.115 0.124 88,000 0.1194 6.19%
2024-04-05 0 0.113 0.113 0.115 0.112 0.115 352,000 40,352 0.1146 0.113 0.113 0.115 0.112 0.115 352,000 0.1146 -5.83%
2024-04-03 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2024-04-02 0 0.120 0.119 0.120 0.118 0.127 520,250 63,171 0.1214 0.120 0.119 0.120 0.118 0.127 520,250 0.1214 0.00%
2024-03-28 0 0.120 0.108 0.120 0.106 0.132 1,246,000 148,652 0.1193 0.120 0.108 0.120 0.106 0.132 1,246,000 0.1193 -6.25%
2024-03-27 0 0.128 0.120 0.128 - - 4,000 492 0.1230 0.128 0.120 0.128 - - 4,000 0.1230 -0.78%
2024-03-26 0 0.129 0.123 0.129 0.123 0.130 107,763 13,465 0.1250 0.129 0.123 0.129 0.123 0.130 107,763 0.1250 3.20%
2024-03-25 0 0.125 0.127 0.129 0.125 0.133 82,000 10,610 0.1294 0.125 0.127 0.129 0.125 0.133 82,000 0.1294 -3.85%
2024-03-22 0 0.130 0.124 0.130 0.128 0.130 156,000 19,996 0.1282 0.130 0.124 0.130 0.128 0.130 156,000 0.1282 1.56%
2024-03-21 0 0.128 0.128 0.129 0.122 0.130 1,943,500 244,877 0.1260 0.128 0.128 0.129 0.122 0.130 1,943,500 0.1260 -9.22%
2024-03-20 0 0.141 0.140 0.151 0.139 0.152 267,000 39,463 0.1478 0.141 0.140 0.151 0.139 0.152 267,000 0.1478 -4.73%
2024-03-19 0 0.148 0.137 0.149 0.123 0.150 1,388,000 190,119 0.1370 0.148 0.137 0.149 0.123 0.150 1,388,000 0.1370 6.47%
2024-03-18 0 0.139 0.127 0.133 0.128 0.139 1,200,000 155,194 0.1293 0.139 0.127 0.133 0.128 0.139 1,200,000 0.1293 3.73%
2024-03-15 0 0.134 0.128 0.134 0.126 0.142 1,010,000 134,040 0.1327 0.134 0.128 0.134 0.126 0.142 1,010,000 0.1327 -5.63%
2024-03-14 0 0.142 0.141 0.145 0.140 0.164 5,018,000 753,650 0.1502 0.142 0.141 0.145 0.140 0.164 5,018,000 0.1502 -7.79%
2024-03-13 0 0.154 0.149 0.154 0.116 0.155 8,754,000 1,196,182 0.1366 0.154 0.149 0.154 0.116 0.155 8,754,000 0.1366 33.91%
2024-03-12 0 0.115 0.112 0.115 0.108 0.117 548,000 62,242 0.1136 0.115 0.112 0.115 0.108 0.117 548,000 0.1136 2.68%
2024-03-11 0 0.112 0.108 0.112 0.103 0.112 635,000 66,989 0.1055 0.112 0.108 0.112 0.103 0.112 635,000 0.1055 0.00%
2024-03-08 0 0.112 0.106 0.112 0.106 0.112 338,000 36,040 0.1066 0.112 0.106 0.112 0.106 0.112 338,000 0.1066 0.90%
2024-03-07 0 0.111 0.107 0.111 0.106 0.111 452,000 48,390 0.1071 0.111 0.107 0.111 0.106 0.111 452,000 0.1071 -0.89%
2024-03-06 0 0.112 0.107 0.112 - - 0 0 - 0.112 0.107 0.112 - - 0 - -1.75%
2024-03-05 0 0.114 0.107 0.114 0.114 0.114 36,000 4,104 0.1140 0.114 0.107 0.114 0.114 0.114 36,000 0.1140 -1.72%
2024-03-04 0 0.116 0.108 0.116 0.107 0.118 66,000 7,120 0.1079 0.116 0.108 0.116 0.107 0.118 66,000 0.1079 0.00%
2024-03-01 0 0.116 0.110 0.116 0.110 0.124 228,000 25,778 0.1131 0.116 0.110 0.116 0.110 0.124 228,000 0.1131 -0.85%
2024-02-29 0 0.117 0.113 0.117 0.107 0.124 770,000 88,384 0.1148 0.117 0.113 0.117 0.107 0.124 770,000 0.1148 -0.85%
2024-02-28 0 0.118 0.118 0.119 0.118 0.124 374,000 44,368 0.1186 0.118 0.118 0.119 0.118 0.124 374,000 0.1186 0.00%
2024-02-27 0 0.118 0.116 0.118 0.116 0.120 428,000 49,874 0.1165 0.118 0.116 0.118 0.116 0.120 428,000 0.1165 0.85%
2024-02-26 0 0.117 0.117 0.122 0.116 0.125 752,000 89,584 0.1191 0.117 0.117 0.122 0.116 0.125 752,000 0.1191 -6.40%
2024-02-23 0 0.125 0.125 0.126 0.120 0.125 346,000 42,902 0.1240 0.125 0.125 0.126 0.120 0.125 346,000 0.1240 -0.79%
2024-02-22 0 0.126 0.123 0.126 - - 0 0 - 0.126 0.123 0.126 - - 0 - 0.00%
2024-02-21 0 0.126 0.124 0.126 0.123 0.131 582,000 72,528 0.1246 0.126 0.124 0.126 0.123 0.131 582,000 0.1246 2.44%
2024-02-20 0 0.123 0.119 0.124 0.119 0.123 132,000 15,908 0.1205 0.123 0.119 0.124 0.119 0.123 132,000 0.1205 1.65%
2024-02-19 0 0.121 0.117 0.121 0.117 0.127 160,000 19,720 0.1233 0.121 0.117 0.121 0.117 0.127 160,000 0.1233 -1.63%
2024-02-16 0 0.123 0.118 0.123 0.120 0.126 214,000 25,902 0.1210 0.123 0.118 0.123 0.120 0.126 214,000 0.1210 2.50%
2024-02-15 0 0.120 0.116 0.122 0.114 0.126 774,000 92,256 0.1192 0.120 0.116 0.122 0.114 0.126 774,000 0.1192 3.45%
2024-02-14 0 0.116 0.109 0.117 0.106 0.116 306,000 33,810 0.1105 0.116 0.109 0.117 0.106 0.116 306,000 0.1105 0.00%
2024-02-09 0 0.116 0.114 0.117 0.115 0.126 84,000 9,754 0.1161 0.116 0.114 0.117 0.115 0.126 84,000 0.1161 -2.52%
2024-02-08 0 0.119 0.115 0.119 0.115 0.125 56,000 6,478 0.1157 0.119 0.115 0.119 0.115 0.125 56,000 0.1157 -0.83%
2024-02-07 0 0.120 0.117 0.120 0.115 0.120 114,000 13,630 0.1196 0.120 0.117 0.120 0.115 0.120 114,000 0.1196 4.35%
2024-02-06 0 0.115 0.113 0.116 0.115 0.118 334,000 38,974 0.1167 0.115 0.113 0.116 0.115 0.118 334,000 0.1167 -2.54%
2024-02-05 0 0.118 0.114 0.118 0.110 0.120 572,000 64,398 0.1126 0.118 0.114 0.118 0.110 0.120 572,000 0.1126 -1.67%
2024-02-02 0 0.120 0.114 0.120 0.110 0.125 1,451,124 168,750 0.1163 0.120 0.114 0.120 0.110 0.125 1,451,124 0.1163 6.19%
2024-02-01 0 0.113 0.111 0.118 0.110 0.124 452,000 51,992 0.1150 0.113 0.111 0.118 0.110 0.124 452,000 0.1150 -10.32%
2024-01-31 0 0.126 0.112 0.126 0.112 0.129 696,000 82,826 0.1190 0.126 0.112 0.126 0.112 0.129 696,000 0.1190 0.80%
2024-01-30 0 0.125 0.111 0.125 0.128 0.132 22,000 2,828 0.1285 0.125 0.111 0.125 0.128 0.132 22,000 0.1285 -0.79%
2024-01-29 0 0.126 0.120 0.126 0.128 0.128 8,000 1,024 0.1280 0.126 0.120 0.126 0.128 0.128 8,000 0.1280 -2.33%
2024-01-26 0 0.129 0.124 0.129 0.125 0.134 320,000 41,650 0.1302 0.129 0.124 0.129 0.125 0.134 320,000 0.1302 1.57%
2024-01-25 0 0.127 0.127 0.129 0.127 0.135 188,000 24,256 0.1290 0.127 0.127 0.129 0.127 0.135 188,000 0.1290 -1.55%
2024-01-24 0 0.129 0.120 0.129 0.120 0.137 12,000 1,558 0.1298 0.129 0.120 0.129 0.120 0.137 12,000 0.1298 1.57%
2024-01-23 0 0.127 0.118 0.127 0.118 0.134 206,000 25,876 0.1256 0.127 0.118 0.127 0.118 0.134 206,000 0.1256 -0.78%
2024-01-22 0 0.128 0.120 0.128 0.120 0.133 378,000 48,120 0.1273 0.128 0.120 0.128 0.120 0.133 378,000 0.1273 1.59%
2024-01-19 0 0.126 0.120 0.126 0.120 0.135 288,000 36,886 0.1281 0.126 0.120 0.126 0.120 0.135 288,000 0.1281 0.00%
2024-01-18 0 0.126 0.120 0.126 0.126 0.132 6,000 768 0.1280 0.126 0.120 0.126 0.126 0.132 6,000 0.1280 -0.79%
2024-01-17 0 0.127 0.121 0.127 0.106 0.140 3,733,500 454,180 0.1216 0.127 0.121 0.127 0.106 0.140 3,733,500 0.1216 -12.41%
2024-01-16 0 0.145 0.128 0.145 0.152 0.152 503,248 76,467 0.1519 0.145 0.128 0.145 0.152 0.152 503,248 0.1519 0.00%
2024-01-15 0 0.145 0.140 0.145 0.137 0.145 428,000 59,656 0.1394 0.145 0.140 0.145 0.137 0.145 428,000 0.1394 -2.03%
2024-01-12 0 0.148 0.141 0.148 0.141 0.148 156,000 22,150 0.1420 0.148 0.141 0.148 0.141 0.148 156,000 0.1420 0.00%
2024-01-11 0 0.148 0.143 0.148 0.145 0.148 70,000 10,148 0.1450 0.148 0.143 0.148 0.145 0.148 70,000 0.1450 0.00%
2024-01-10 0 0.148 0.140 0.148 0.142 0.150 120,000 17,118 0.1427 0.148 0.140 0.148 0.142 0.150 120,000 0.1427 2.07%
2024-01-09 0 0.145 0.138 0.145 0.140 0.149 354,000 51,128 0.1444 0.145 0.138 0.145 0.140 0.149 354,000 0.1444 -2.68%
2024-01-08 0 0.149 0.146 0.150 0.149 0.150 10,000 1,498 0.1498 0.149 0.146 0.150 0.149 0.150 10,000 0.1498 -0.67%
2024-01-05 0 0.150 0.144 0.150 0.145 0.150 36,000 5,230 0.1453 0.150 0.144 0.150 0.145 0.150 36,000 0.1453 -3.23%
2024-01-04 0 0.155 0.150 0.155 0.150 0.155 14,000 2,123 0.1516 0.155 0.150 0.155 0.150 0.155 14,000 0.1516 0.65%
2024-01-03 0 0.154 0.153 0.158 0.142 0.154 648,000 96,070 0.1483 0.154 0.153 0.158 0.142 0.154 648,000 0.1483 -0.65%
2024-01-02 0 0.155 0.151 0.155 0.148 0.160 2,158,000 335,188 0.1553 0.155 0.151 0.155 0.148 0.160 2,158,000 0.1553 0.00%
2023-12-29 0 0.155 0.151 0.156 0.148 0.156 684,000 102,268 0.1495 0.155 0.151 0.156 0.148 0.156 684,000 0.1495 -0.64%
2023-12-28 0 0.156 0.148 0.156 0.148 0.159 1,426,000 214,222 0.1502 0.156 0.148 0.156 0.148 0.159 1,426,000 0.1502 5.41%
2023-12-27 0 0.148 0.142 0.148 0.142 0.152 1,582,000 229,146 0.1448 0.148 0.142 0.148 0.142 0.152 1,582,000 0.1448 -3.90%
2023-12-22 0 0.154 0.148 0.157 0.148 0.169 830,000 130,096 0.1567 0.154 0.148 0.157 0.148 0.169 830,000 0.1567 -10.47%
2023-12-21 0 0.172 0.157 0.174 - - 0 0 - 0.172 0.157 0.174 - - 0 - 0.00%
2023-12-20 0 0.172 0.156 0.172 0.174 0.174 2,000 348 0.1740 0.172 0.156 0.172 0.174 0.174 2,000 0.1740 1.78%
2023-12-19 0 0.169 0.168 0.169 0.156 0.169 774,000 121,762 0.1573 0.169 0.168 0.169 0.156 0.169 774,000 0.1573 -0.59%
2023-12-18 0 0.170 0.163 0.170 0.170 0.170 50,000 8,500 0.1700 0.170 0.163 0.170 0.170 0.170 50,000 0.1700 0.00%
2023-12-15 0 0.170 0.165 0.170 0.161 0.172 358,000 58,642 0.1638 0.170 0.165 0.170 0.161 0.172 358,000 0.1638 -0.58%
2023-12-14 0 0.171 0.163 0.171 0.166 0.180 346,000 58,268 0.1684 0.171 0.163 0.171 0.166 0.180 346,000 0.1684 0.59%
2023-12-13 0 0.170 0.158 0.170 0.160 0.170 248,000 41,110 0.1658 0.170 0.158 0.170 0.160 0.170 248,000 0.1658 0.00%
2023-12-12 0 0.170 0.160 0.171 - - 0 0 - 0.170 0.160 0.171 - - 0 - 0.00%
2023-12-11 0 0.170 0.170 0.172 0.152 0.152 22,000 3,380 0.1536 0.170 0.170 0.172 0.152 0.152 22,000 0.1536 0.00%
2023-12-08 0 0.170 0.170 0.171 0.166 0.175 60,000 10,140 0.1690 0.170 0.170 0.171 0.166 0.175 60,000 0.1690 0.00%
2023-12-07 0 0.170 0.160 0.173 0.157 0.170 110,000 18,450 0.1677 0.170 0.160 0.173 0.157 0.170 110,000 0.1677 1.19%
2023-12-06 0 0.168 0.164 0.168 0.162 0.170 52,000 8,594 0.1653 0.168 0.164 0.168 0.162 0.170 52,000 0.1653 -2.89%
2023-12-05 0 0.173 0.160 0.173 0.163 0.174 1,914,000 312,604 0.1633 0.173 0.160 0.173 0.163 0.174 1,914,000 0.1633 6.79%
2023-12-04 0 0.162 0.158 0.165 0.162 0.165 200,000 32,670 0.1634 0.162 0.158 0.165 0.162 0.165 200,000 0.1634 -1.82%
2023-12-01 0 0.165 0.162 0.165 0.162 0.167 804,000 131,818 0.1640 0.165 0.162 0.165 0.162 0.167 804,000 0.1640 0.61%
2023-11-30 0 0.164 0.164 0.165 0.152 0.167 677,000 108,093 0.1597 0.164 0.164 0.165 0.152 0.167 677,000 0.1597 1.23%
2023-11-29 0 0.162 0.161 0.162 0.158 0.169 538,000 86,480 0.1607 0.162 0.161 0.162 0.158 0.169 538,000 0.1607 -6.36%
2023-11-28 0 0.173 0.168 0.173 0.166 0.179 388,000 66,846 0.1723 0.173 0.168 0.173 0.166 0.179 388,000 0.1723 -1.70%
2023-11-27 0 0.176 0.176 0.180 0.174 0.186 2,454,000 441,210 0.1798 0.176 0.176 0.180 0.174 0.186 2,454,000 0.1798 -4.35%
2023-11-24 0 0.184 0.181 0.186 0.180 0.186 400,000 72,530 0.1813 0.184 0.181 0.186 0.180 0.186 400,000 0.1813 -2.13%
2023-11-23 0 0.188 0.182 0.188 0.182 0.194 540,000 99,844 0.1849 0.188 0.182 0.188 0.182 0.194 540,000 0.1849 -3.59%
2023-11-22 0 0.195 0.187 0.195 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2023-11-21 0 0.195 0.190 0.195 0.188 0.200 708,000 136,364 0.1926 0.195 0.190 0.195 0.188 0.200 708,000 0.1926 2.63%
2023-11-20 0 0.190 0.187 0.190 0.189 0.203 428,000 81,346 0.1901 0.190 0.187 0.190 0.189 0.203 428,000 0.1901 -0.52%
2023-11-17 0 0.191 0.190 0.202 0.191 0.201 20,000 3,920 0.1960 0.191 0.190 0.202 0.191 0.201 20,000 0.1960 -5.91%
2023-11-16 0 0.203 0.202 0.203 0.191 0.211 582,000 117,150 0.2013 0.203 0.202 0.203 0.191 0.211 582,000 0.2013 -0.98%
2023-11-15 0 0.205 0.204 0.205 0.192 0.205 408,000 81,468 0.1997 0.205 0.204 0.205 0.192 0.205 408,000 0.1997 -1.44%
2023-11-14 0 0.208 0.198 0.208 0.186 0.208 60,000 11,372 0.1895 0.208 0.198 0.208 0.186 0.208 60,000 0.1895 1.46%
2023-11-13 0 0.205 0.194 0.205 0.194 0.205 44,000 8,558 0.1945 0.205 0.194 0.205 0.194 0.205 44,000 0.1945 5.67%
2023-11-10 0 0.194 0.191 0.194 0.182 0.194 518,000 97,224 0.1877 0.194 0.191 0.194 0.182 0.194 518,000 0.1877 3.74%
2023-11-09 0 0.187 0.185 0.190 0.187 0.199 288,000 53,880 0.1871 0.187 0.185 0.190 0.187 0.199 288,000 0.1871 -4.10%
2023-11-08 0 0.195 0.193 0.195 0.192 0.200 130,000 25,130 0.1933 0.195 0.193 0.195 0.192 0.200 130,000 0.1933 0.52%
2023-11-07 0 0.194 0.187 0.194 0.194 0.194 4,000 776 0.1940 0.194 0.187 0.194 0.194 0.194 4,000 0.1940 0.00%
2023-11-06 0 0.194 0.192 0.194 0.185 0.193 322,000 61,598 0.1913 0.194 0.192 0.194 0.185 0.193 322,000 0.1913 2.11%
2023-11-03 0 0.190 0.187 0.190 0.185 0.194 664,000 126,010 0.1898 0.190 0.187 0.190 0.185 0.194 664,000 0.1898 -1.55%
2023-11-02 0 0.193 0.190 0.193 0.188 0.195 658,000 125,790 0.1912 0.193 0.190 0.193 0.188 0.195 658,000 0.1912 -2.53%
2023-11-01 0 0.198 0.193 0.198 0.192 0.200 194,000 38,040 0.1961 0.198 0.193 0.198 0.192 0.200 194,000 0.1961 0.51%
2023-10-31 0 0.197 0.192 0.197 0.192 0.201 296,000 58,258 0.1968 0.197 0.192 0.197 0.192 0.201 296,000 0.1968 -3.90%
2023-10-30 0 0.205 0.199 0.205 0.200 0.205 220,000 44,700 0.2032 0.205 0.199 0.205 0.200 0.205 220,000 0.2032 0.00%
2023-10-27 0 0.205 0.200 0.205 0.198 0.206 584,000 117,039 0.2004 0.205 0.200 0.205 0.198 0.206 584,000 0.2004 0.00%
2023-10-26 0 0.205 0.202 0.205 0.205 0.205 40,000 8,200 0.2050 0.205 0.202 0.205 0.205 0.205 40,000 0.2050 -1.91%
2023-10-25 0 0.209 0.209 0.215 0.207 0.223 990,000 207,340 0.2094 0.209 0.209 0.215 0.207 0.223 990,000 0.2094 0.48%
2023-10-24 0 0.208 0.206 0.208 0.206 0.208 32,000 6,612 0.2066 0.208 0.206 0.208 0.206 0.208 32,000 0.2066 -0.95%
2023-10-20 0 0.210 0.206 0.210 - - 0 0 - 0.210 0.206 0.210 - - 0 - -0.94%
2023-10-19 0 0.212 0.205 0.230 - - 0 0 - 0.212 0.205 0.230 - - 0 - 0.00%
2023-10-18 0 0.212 0.204 0.212 0.204 0.216 122,000 26,096 0.2139 0.212 0.204 0.212 0.204 0.216 122,000 0.2139 -3.64%
2023-10-17 0 0.220 0.209 0.220 0.209 0.229 158,000 33,062 0.2093 0.220 0.209 0.220 0.209 0.229 158,000 0.2093 -0.90%
2023-10-16 0 0.222 0.219 0.222 0.219 0.230 743,000 164,032 0.2208 0.222 0.219 0.222 0.219 0.230 743,000 0.2208 1.83%
2023-10-13 0 0.218 0.211 0.218 0.218 0.218 100,000 21,800 0.2180 0.218 0.211 0.218 0.218 0.218 100,000 0.2180 1.87%
2023-10-12 0 0.214 0.214 0.216 0.208 0.218 492,000 103,840 0.2111 0.214 0.214 0.216 0.208 0.218 492,000 0.2111 2.88%
2023-10-11 0 0.208 0.205 0.210 0.202 0.223 1,194,000 244,372 0.2047 0.208 0.205 0.210 0.202 0.223 1,194,000 0.2047 2.46%
2023-10-10 0 0.203 0.201 0.203 0.203 0.213 470,500 96,855 0.2059 0.203 0.201 0.203 0.203 0.213 470,500 0.2059 -4.69%
2023-10-09 0 0.213 0.208 0.215 0.208 0.213 104,000 21,642 0.2081 0.213 0.208 0.215 0.208 0.213 104,000 0.2081 -0.47%
2023-10-06 0 0.214 0.210 0.214 - - 0 0 - 0.214 0.210 0.214 - - 0 - -0.47%
2023-10-05 0 0.215 0.204 0.216 0.203 0.216 222,000 46,792 0.2108 0.215 0.204 0.216 0.203 0.216 222,000 0.2108 -0.46%
2023-10-04 0 0.216 0.216 0.219 0.211 0.217 60,000 12,960 0.2160 0.216 0.216 0.219 0.211 0.217 60,000 0.2160 -2.26%
2023-10-03 0 0.221 0.218 0.223 0.217 0.225 202,000 44,642 0.2210 0.221 0.218 0.223 0.217 0.225 202,000 0.2210 -1.78%
2023-09-29 0 0.225 0.219 0.225 0.220 0.225 540,000 120,018 0.2223 0.225 0.219 0.225 0.220 0.225 540,000 0.2223 -5.06%
2023-09-28 0 0.237 0.212 0.236 0.216 0.238 414,000 89,568 0.2163 0.237 0.212 0.236 0.216 0.238 414,000 0.2163 5.80%
2023-09-27 0 0.224 0.222 0.224 0.220 0.225 114,000 25,326 0.2222 0.224 0.222 0.224 0.220 0.225 114,000 0.2222 -0.44%
2023-09-26 0 0.225 0.225 0.228 0.216 0.220 350,000 76,944 0.2198 0.225 0.225 0.228 0.216 0.220 350,000 0.2198 0.00%
2023-09-25 0 0.225 0.220 0.229 0.219 0.246 892,000 201,476 0.2259 0.225 0.220 0.229 0.219 0.246 892,000 0.2259 -8.16%
2023-09-22 0 0.245 0.232 0.245 0.250 0.250 2,000 500 0.2500 0.245 0.232 0.245 0.250 0.250 2,000 0.2500 2.94%
2023-09-21 0 0.238 0.229 0.238 - - 0 0 - 0.238 0.229 0.238 - - 0 - 0.00%
2023-09-20 0 0.238 0.238 0.245 0.238 0.250 394,000 94,312 0.2394 0.238 0.238 0.245 0.238 0.250 394,000 0.2394 -4.80%
2023-09-19 0 0.250 0.249 0.250 0.238 0.255 244,000 58,856 0.2412 0.250 0.249 0.250 0.238 0.255 244,000 0.2412 5.04%
2023-09-18 0 0.238 0.232 0.238 0.240 0.240 132,000 31,680 0.2400 0.238 0.232 0.238 0.240 0.240 132,000 0.2400 -3.64%
2023-09-15 0 0.247 0.245 0.247 0.228 0.255 270,000 63,838 0.2364 0.247 0.245 0.247 0.228 0.255 270,000 0.2364 8.33%
2023-09-14 0 0.228 0.226 0.228 0.226 0.230 210,000 47,792 0.2276 0.228 0.226 0.228 0.226 0.230 210,000 0.2276 -0.87%
2023-09-13 0 0.230 0.226 0.230 0.226 0.230 136,000 31,192 0.2294 0.230 0.226 0.230 0.226 0.230 136,000 0.2294 0.00%
2023-09-12 0 0.230 0.230 0.232 0.230 0.232 188,000 43,536 0.2316 0.230 0.230 0.232 0.230 0.232 188,000 0.2316 0.00%
2023-09-11 0 0.230 0.229 0.230 0.224 0.232 1,080,000 243,246 0.2252 0.230 0.229 0.230 0.224 0.232 1,080,000 0.2252 0.88%
2023-09-07 0 0.228 0.228 0.233 0.225 0.238 2,286,000 526,150 0.2302 0.228 0.228 0.233 0.225 0.238 2,286,000 0.2302 -5.00%
2023-09-06 0 0.240 0.235 0.240 0.233 0.243 300,000 70,780 0.2359 0.240 0.235 0.240 0.233 0.243 300,000 0.2359 -2.04%
2023-09-05 0 0.245 0.236 0.246 0.236 0.246 246,000 59,294 0.2410 0.245 0.236 0.246 0.236 0.246 246,000 0.2410 -2.00%
2023-09-04 0 0.250 0.244 0.250 0.244 0.255 384,000 96,944 0.2525 0.250 0.244 0.250 0.244 0.255 384,000 0.2525 2.04%
2023-08-31 0 0.245 0.237 0.245 0.240 0.245 168,000 40,396 0.2405 0.245 0.237 0.245 0.240 0.245 168,000 0.2405 0.00%
2023-08-30 0 0.245 0.240 0.245 0.240 0.245 630,000 153,852 0.2442 0.245 0.240 0.245 0.240 0.245 630,000 0.2442 -2.00%
2023-08-29 0 0.250 0.248 0.250 0.250 0.255 2,676,000 669,180 0.2501 0.250 0.248 0.250 0.250 0.255 2,676,000 0.2501 -3.85%
2023-08-28 0 0.260 0.255 0.260 0.255 0.270 808,000 209,720 0.2596 0.260 0.255 0.260 0.255 0.270 808,000 0.2596 0.00%
2023-08-25 0 0.260 0.260 0.270 0.260 0.260 246,000 63,960 0.2600 0.260 0.260 0.270 0.260 0.260 246,000 0.2600 -5.45%
2023-08-24 0 0.275 0.270 0.275 0.260 0.275 283,000 76,510 0.2704 0.275 0.270 0.275 0.260 0.275 283,000 0.2704 5.77%
2023-08-23 0 0.260 0.255 0.265 0.260 0.265 370,000 96,320 0.2603 0.260 0.255 0.265 0.260 0.265 370,000 0.2603 0.00%
2023-08-22 0 0.260 0.255 0.260 0.260 0.260 84,000 21,840 0.2600 0.260 0.255 0.260 0.260 0.260 84,000 0.2600 0.00%
2023-08-21 0 0.260 0.255 0.265 0.255 0.260 468,000 119,920 0.2562 0.260 0.255 0.265 0.255 0.260 468,000 0.2562 0.00%
2023-08-18 0 0.260 0.255 0.265 0.260 0.265 102,000 26,530 0.2601 0.260 0.255 0.265 0.260 0.265 102,000 0.2601 0.00%
2023-08-17 0 0.260 0.260 0.265 0.260 0.265 300,000 78,350 0.2612 0.260 0.260 0.265 0.260 0.265 300,000 0.2612 0.00%
2023-08-16 0 0.260 0.255 0.270 0.255 0.260 114,000 29,470 0.2585 0.260 0.255 0.270 0.255 0.260 114,000 0.2585 0.00%
2023-08-15 0 0.260 0.255 0.265 0.260 0.260 342,000 88,920 0.2600 0.260 0.255 0.265 0.260 0.260 342,000 0.2600 -1.89%
2023-08-14 0 0.265 0.260 0.265 0.260 0.270 814,000 217,160 0.2668 0.265 0.260 0.265 0.260 0.270 814,000 0.2668 0.00%
2023-08-11 0 0.265 0.260 0.275 0.265 0.275 484,000 129,290 0.2671 0.265 0.260 0.275 0.265 0.275 484,000 0.2671 -3.64%
2023-08-10 0 0.275 0.270 0.275 0.265 0.280 421,624 113,811 0.2699 0.275 0.270 0.275 0.265 0.280 421,624 0.2699 -1.79%
2023-08-09 0 0.280 0.270 0.280 0.260 0.280 372,000 98,330 0.2643 0.280 0.270 0.280 0.260 0.280 372,000 0.2643 5.66%
2023-08-08 0 0.265 0.265 0.275 0.265 0.275 1,132,000 304,230 0.2688 0.265 0.265 0.275 0.265 0.275 1,132,000 0.2688 -7.02%
2023-08-07 0 0.285 0.280 0.285 0.280 0.285 771,000 219,675 0.2849 0.285 0.280 0.285 0.280 0.285 771,000 0.2849 0.00%
2023-08-04 0 0.285 0.280 0.285 0.280 0.290 504,000 143,920 0.2856 0.285 0.280 0.285 0.280 0.290 504,000 0.2856 1.79%
2023-08-03 0 0.280 0.275 0.280 0.270 0.285 318,000 87,480 0.2751 0.280 0.275 0.280 0.270 0.285 318,000 0.2751 1.82%
2023-08-02 0 0.275 0.275 0.280 0.270 0.290 1,134,000 315,290 0.2780 0.275 0.275 0.280 0.270 0.290 1,134,000 0.2780 -1.79%
2023-08-01 0 0.280 0.280 0.290 0.270 0.315 2,896,000 824,570 0.2847 0.280 0.280 0.290 0.270 0.315 2,896,000 0.2847 -9.68%
2023-07-31 0 0.310 0.300 0.310 0.305 0.330 2,209,000 685,780 0.3104 0.310 0.300 0.310 0.305 0.330 2,209,000 0.3104 -1.59%
2023-07-28 0 0.315 0.310 0.315 0.300 0.315 1,768,000 545,050 0.3083 0.315 0.310 0.315 0.300 0.315 1,768,000 0.3083 -1.56%
2023-07-27 0 0.320 0.315 0.320 0.295 0.325 8,358,000 2,638,820 0.3157 0.320 0.315 0.320 0.295 0.325 8,358,000 0.3157 8.47%
2023-07-26 0 0.295 0.295 0.300 0.250 0.305 6,373,000 1,796,770 0.2819 0.295 0.295 0.300 0.250 0.305 6,373,000 0.2819 20.41%
2023-07-25 0 0.245 0.245 0.248 0.240 0.250 894,000 219,826 0.2459 0.245 0.245 0.248 0.240 0.250 894,000 0.2459 1.66%
2023-07-24 0 0.241 0.240 0.241 0.230 0.241 1,008,000 239,068 0.2372 0.241 0.240 0.241 0.230 0.241 1,008,000 0.2372 4.78%
2023-07-21 0 0.230 0.229 0.233 0.230 0.235 520,000 120,674 0.2321 0.230 0.229 0.233 0.230 0.235 520,000 0.2321 0.44%
2023-07-20 0 0.229 0.229 0.237 0.228 0.233 210,016 48,317 0.2301 0.229 0.229 0.237 0.228 0.233 210,016 0.2301 -1.72%
2023-07-19 0 0.233 0.234 0.240 0.230 0.233 42,000 9,696 0.2309 0.233 0.234 0.240 0.230 0.233 42,000 0.2309 0.00%
2023-07-18 0 0.233 0.233 0.235 0.231 0.240 522,000 122,234 0.2342 0.233 0.233 0.235 0.231 0.240 522,000 0.2342 -2.92%
2023-07-14 0 0.240 0.240 0.248 0.240 0.241 212,000 50,904 0.2401 0.240 0.240 0.248 0.240 0.241 212,000 0.2401 -2.04%
2023-07-13 0 0.245 0.238 0.248 0.228 0.246 1,264,000 301,070 0.2382 0.245 0.238 0.248 0.228 0.246 1,264,000 0.2382 2.08%
2023-07-12 0 0.240 0.235 0.245 0.240 0.245 222,000 53,644 0.2416 0.240 0.235 0.245 0.240 0.245 222,000 0.2416 0.42%
2023-07-11 0 0.239 0.238 0.239 0.236 0.240 150,000 35,668 0.2378 0.239 0.238 0.239 0.236 0.240 150,000 0.2378 1.70%
2023-07-10 0 0.235 0.235 0.240 0.235 0.242 542,000 128,574 0.2372 0.235 0.235 0.240 0.235 0.242 542,000 0.2372 -3.29%
2023-07-07 0 0.243 0.241 0.243 0.240 0.249 750,000 182,112 0.2428 0.243 0.241 0.243 0.240 0.249 750,000 0.2428 -2.80%
2023-07-06 0 0.250 0.246 0.250 0.250 0.255 1,500,000 376,090 0.2507 0.250 0.246 0.250 0.250 0.255 1,500,000 0.2507 -3.85%
2023-07-05 0 0.260 0.255 0.260 0.255 0.260 470,000 120,400 0.2562 0.260 0.255 0.260 0.255 0.260 470,000 0.2562 -3.70%
2023-07-04 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2023-07-03 0 0.270 0.260 0.270 0.260 0.270 508,000 134,410 0.2646 0.270 0.260 0.270 0.260 0.270 508,000 0.2646 3.85%
2023-06-30 0 0.260 0.255 0.260 0.255 0.265 651,015 170,662 0.2621 0.260 0.255 0.260 0.255 0.265 651,015 0.2621 -3.70%
2023-06-29 0 0.270 0.260 0.265 0.265 0.275 416,000 111,290 0.2675 0.270 0.260 0.265 0.265 0.275 416,000 0.2675 0.00%
2023-06-28 0 0.270 0.260 0.275 0.270 0.270 150,000 40,500 0.2700 0.270 0.260 0.275 0.270 0.270 150,000 0.2700 0.00%
2023-06-27 0 0.270 0.260 0.275 0.260 0.270 518,000 138,680 0.2677 0.270 0.260 0.275 0.260 0.270 518,000 0.2677 1.89%
2023-06-26 0 0.265 0.260 0.265 0.260 0.270 644,000 170,980 0.2655 0.265 0.260 0.265 0.260 0.270 644,000 0.2655 -1.85%
2023-06-23 0 0.270 0.265 0.270 0.265 0.275 328,000 88,460 0.2697 0.270 0.265 0.270 0.265 0.275 328,000 0.2697 0.00%
2023-06-21 0 0.270 0.270 0.275 0.270 0.275 750,364 203,772 0.2716 0.270 0.270 0.275 0.270 0.275 750,364 0.2716 -1.82%
2023-06-20 0 0.275 0.275 0.280 0.275 0.280 298,000 83,130 0.2790 0.275 0.275 0.280 0.275 0.280 298,000 0.2790 -1.79%
2023-06-19 0 0.280 0.270 0.285 0.270 0.280 358,000 97,020 0.2710 0.280 0.270 0.285 0.270 0.280 358,000 0.2710 1.82%
2023-06-16 0 0.275 0.275 0.285 0.275 0.280 480,000 134,340 0.2799 0.275 0.275 0.285 0.275 0.280 480,000 0.2799 0.00%
2023-06-15 0 0.275 0.275 0.280 0.265 0.275 792,000 216,410 0.2732 0.275 0.275 0.280 0.265 0.275 792,000 0.2732 1.85%
2023-06-14 0 0.270 0.265 0.270 0.270 0.275 1,212,000 331,440 0.2735 0.270 0.265 0.270 0.270 0.275 1,212,000 0.2735 -1.82%
2023-06-13 0 0.275 0.275 0.280 0.275 0.280 158,000 43,700 0.2766 0.275 0.275 0.280 0.275 0.280 158,000 0.2766 1.85%
2023-06-12 0 0.270 0.270 0.275 0.270 0.275 592,000 159,890 0.2701 0.270 0.270 0.275 0.270 0.275 592,000 0.2701 -3.57%
2023-06-09 0 0.280 0.275 0.280 0.270 0.280 1,783,624 491,360 0.2755 0.280 0.275 0.280 0.270 0.280 1,783,624 0.2755 -3.45%
2023-06-08 0 0.290 0.280 0.290 0.280 0.290 1,628,000 463,050 0.2844 0.290 0.280 0.290 0.280 0.290 1,628,000 0.2844 0.00%
2023-06-07 0 0.290 0.285 0.290 0.280 0.295 1,940,000 561,140 0.2892 0.290 0.285 0.290 0.280 0.295 1,940,000 0.2892 3.57%
2023-06-06 0 0.280 0.275 0.280 0.270 0.285 1,246,000 350,950 0.2817 0.280 0.275 0.280 0.270 0.285 1,246,000 0.2817 0.00%
2023-06-05 0 0.280 0.280 0.285 0.275 0.290 1,044,000 292,920 0.2806 0.280 0.280 0.285 0.275 0.290 1,044,000 0.2806 3.70%
2023-06-02 0 0.270 0.270 0.280 0.270 0.310 9,774,000 2,841,840 0.2908 0.270 0.270 0.280 0.270 0.310 9,774,000 0.2908 0.00%
2023-06-01 0 0.270 0.270 0.275 0.239 0.270 3,637,000 930,420 0.2558 0.270 0.270 0.275 0.239 0.270 3,637,000 0.2558 12.50%
2023-05-31 0 0.240 0.238 0.240 0.232 0.241 330,000 77,652 0.2353 0.240 0.238 0.240 0.232 0.241 330,000 0.2353 -0.83%
2023-05-30 0 0.242 0.240 0.242 0.231 0.242 932,000 221,508 0.2377 0.242 0.240 0.242 0.231 0.242 932,000 0.2377 1.26%
2023-05-29 0 0.239 0.239 0.244 0.239 0.260 2,898,000 723,030 0.2495 0.239 0.239 0.244 0.239 0.260 2,898,000 0.2495 -8.08%
2023-05-25 0 0.260 0.260 0.265 0.250 0.270 3,010,000 772,080 0.2565 0.260 0.260 0.265 0.250 0.270 3,010,000 0.2565 -5.45%
2023-05-24 0 0.275 0.265 0.275 0.265 0.275 1,516,000 408,770 0.2696 0.275 0.265 0.275 0.265 0.275 1,516,000 0.2696 0.00%
2023-05-23 0 0.275 0.265 0.275 0.265 0.280 1,488,000 399,890 0.2687 0.275 0.265 0.275 0.265 0.280 1,488,000 0.2687 -1.79%
2023-05-22 0 0.280 0.270 0.280 0.275 0.285 1,041,000 290,165 0.2787 0.280 0.270 0.280 0.275 0.285 1,041,000 0.2787 0.00%
2023-05-19 0 0.280 0.270 0.280 0.275 0.290 1,242,000 349,490 0.2814 0.280 0.270 0.280 0.275 0.290 1,242,000 0.2814 -3.45%
2023-05-18 0 0.290 0.285 0.290 0.285 0.290 376,000 108,540 0.2887 0.290 0.285 0.290 0.285 0.290 376,000 0.2887 0.00%
2023-05-17 0 0.290 0.285 0.290 0.290 0.300 1,128,000 330,410 0.2929 0.290 0.285 0.290 0.290 0.300 1,128,000 0.2929 -4.92%
2023-05-16 0 0.305 0.300 0.305 0.300 0.305 682,000 205,310 0.3010 0.305 0.300 0.305 0.300 0.305 682,000 0.3010 -1.61%
2023-05-15 0 0.310 0.305 0.310 0.300 0.310 2,408,000 732,570 0.3042 0.310 0.305 0.310 0.300 0.310 2,408,000 0.3042 -1.59%
2023-05-12 0 0.315 0.310 0.320 0.310 0.320 778,000 244,940 0.3148 0.315 0.310 0.320 0.310 0.320 778,000 0.3148 0.00%
2023-05-11 0 0.315 0.310 0.315 0.310 0.320 408,000 128,280 0.3144 0.315 0.310 0.315 0.310 0.320 408,000 0.3144 -1.56%
2023-05-10 0 0.320 0.315 0.320 0.320 0.330 1,172,000 380,200 0.3244 0.320 0.315 0.320 0.320 0.330 1,172,000 0.3244 -1.54%
2023-05-09 0 0.325 0.320 0.325 0.315 0.330 3,630,000 1,175,360 0.3238 0.325 0.320 0.325 0.315 0.330 3,630,000 0.3238 -2.99%
2023-05-08 0 0.335 0.325 0.335 0.325 0.340 1,128,000 374,530 0.3320 0.335 0.325 0.335 0.325 0.340 1,128,000 0.3320 -1.47%
2023-05-05 0 0.340 0.335 0.340 0.335 0.345 858,000 292,940 0.3414 0.340 0.335 0.340 0.335 0.345 858,000 0.3414 0.00%
2023-05-04 0 0.340 0.335 0.340 0.330 0.340 752,000 250,270 0.3328 0.340 0.335 0.340 0.330 0.340 752,000 0.3328 1.49%
2023-05-03 0 0.335 0.330 0.335 0.330 0.345 2,868,000 961,220 0.3352 0.335 0.330 0.335 0.330 0.345 2,868,000 0.3352 -4.29%
2023-05-02 0 0.350 0.345 0.350 0.340 0.370 5,580,000 1,943,645 0.3483 0.350 0.345 0.350 0.340 0.370 5,580,000 0.3483 -6.67%
2023-04-28 0 0.375 0.370 0.375 0.370 0.380 4,388,000 1,644,140 0.3747 0.375 0.370 0.375 0.370 0.380 4,388,000 0.3747 -2.60%
2023-04-27 0 0.385 0.380 0.385 0.375 0.385 1,072,000 409,000 0.3815 0.385 0.380 0.385 0.375 0.385 1,072,000 0.3815 0.00%
2023-04-26 0 0.385 0.380 0.385 0.375 0.385 310,000 117,570 0.3793 0.385 0.380 0.385 0.375 0.385 310,000 0.3793 1.32%
2023-04-25 0 0.380 0.375 0.380 0.375 0.380 2,352,000 884,090 0.3759 0.380 0.375 0.380 0.375 0.380 2,352,000 0.3759 1.33%
2023-04-24 0 0.375 0.375 0.380 0.375 0.380 2,224,000 834,950 0.3754 0.375 0.375 0.380 0.375 0.380 2,224,000 0.3754 -1.32%
2023-04-21 0 0.380 0.375 0.380 0.375 0.380 202,000 76,430 0.3784 0.380 0.375 0.380 0.375 0.380 202,000 0.3784 0.00%
2023-04-20 0 0.380 0.375 0.380 0.375 0.385 1,824,000 693,230 0.3801 0.380 0.375 0.380 0.375 0.385 1,824,000 0.3801 0.00%
2023-04-19 0 0.380 0.375 0.380 0.375 0.385 2,302,000 874,710 0.3800 0.380 0.375 0.380 0.375 0.385 2,302,000 0.3800 -1.30%
2023-04-18 0 0.385 0.380 0.385 0.375 0.390 4,586,000 1,759,160 0.3836 0.385 0.380 0.385 0.375 0.390 4,586,000 0.3836 2.67%
2023-04-17 0 0.375 0.375 0.380 0.375 0.380 1,381,000 520,125 0.3766 0.375 0.375 0.380 0.375 0.380 1,381,000 0.3766 -1.32%
2023-04-14 0 0.380 0.375 0.380 0.375 0.385 3,682,000 1,388,540 0.3771 0.380 0.375 0.380 0.375 0.385 3,682,000 0.3771 0.00%
2023-04-13 0 0.380 0.375 0.380 0.375 0.385 1,730,000 657,280 0.3799 0.380 0.375 0.380 0.375 0.385 1,730,000 0.3799 0.00%
2023-04-12 0 0.380 0.375 0.385 0.380 0.385 997,374 379,464 0.3805 0.380 0.375 0.385 0.380 0.385 997,374 0.3805 -1.30%
2023-04-11 0 0.385 0.385 0.390 0.380 0.395 2,197,710 844,770 0.3844 0.385 0.385 0.390 0.380 0.395 2,197,710 0.3844 -1.28%
2023-04-06 0 0.390 0.385 0.390 0.375 0.395 8,736,364 3,356,406 0.3842 0.390 0.385 0.390 0.375 0.395 8,736,364 0.3842 2.63%
2023-04-04 0 0.380 0.375 0.380 0.370 0.380 730,000 274,620 0.3762 0.380 0.375 0.380 0.370 0.380 730,000 0.3762 1.33%
2023-04-03 0 0.375 0.370 0.375 0.370 0.375 302,000 113,100 0.3745 0.375 0.370 0.375 0.370 0.375 302,000 0.3745 -1.32%
2023-03-31 0 0.380 0.375 0.380 0.375 0.380 484,000 181,510 0.3750 0.380 0.375 0.380 0.375 0.380 484,000 0.3750 1.33%
2023-03-30 0 0.375 0.370 0.375 0.365 0.375 1,797,000 659,795 0.3672 0.375 0.370 0.375 0.365 0.375 1,797,000 0.3672 2.74%
2023-03-29 0 0.365 0.365 0.370 0.365 0.370 908,000 335,580 0.3696 0.365 0.365 0.370 0.365 0.370 908,000 0.3696 -1.35%
2023-03-28 0 0.370 0.365 0.370 0.365 0.370 72,000 26,520 0.3683 0.370 0.365 0.370 0.365 0.370 72,000 0.3683 0.00%
2023-03-27 0 0.370 0.365 0.375 0.365 0.370 1,782,000 657,090 0.3687 0.370 0.365 0.375 0.365 0.370 1,782,000 0.3687 -2.63%
2023-03-24 0 0.380 0.375 0.380 0.370 0.380 864,000 322,450 0.3732 0.380 0.375 0.380 0.370 0.380 864,000 0.3732 0.00%
2023-03-23 0 0.380 0.375 0.380 0.370 0.380 833,250 312,770 0.3754 0.380 0.375 0.380 0.370 0.380 833,250 0.3754 1.79%
2023-03-22 0 0.375 0.370 0.375 0.370 0.380 1,470,000 550,170 0.3743 0.373 0.368 0.373 0.368 0.378 1,476,562 0.3726 0.00%
2023-03-21 0 0.375 0.370 0.375 0.365 0.375 2,502,000 924,560 0.3695 0.373 0.368 0.373 0.363 0.373 2,513,170 0.3679 1.35%
2023-03-20 0 0.370 0.365 0.370 0.365 0.370 1,232,000 452,600 0.3674 0.368 0.363 0.368 0.363 0.368 1,237,500 0.3657 -1.33%
2023-03-17 0 0.375 0.370 0.375 0.365 0.375 1,898,000 702,460 0.3701 0.373 0.368 0.373 0.363 0.373 1,906,473 0.3685 1.35%
2023-03-16 0 0.370 0.365 0.375 0.370 0.375 1,578,000 585,920 0.3713 0.368 0.363 0.373 0.368 0.373 1,585,045 0.3697 0.00%
2023-03-15 0 0.370 0.370 0.375 0.370 0.375 302,000 112,060 0.3711 0.368 0.368 0.373 0.368 0.373 303,348 0.3694 -1.33%
2023-03-14 0 0.375 0.375 0.380 0.375 0.380 1,528,000 575,650 0.3767 0.373 0.373 0.378 0.373 0.378 1,534,821 0.3751 -1.32%
2023-03-13 0 0.380 0.375 0.380 0.375 0.380 1,032,000 388,790 0.3767 0.378 0.373 0.378 0.373 0.378 1,036,607 0.3751 1.33%
2023-03-10 0 0.375 0.375 0.380 0.370 0.375 1,730,000 645,760 0.3733 0.373 0.373 0.378 0.368 0.373 1,737,723 0.3716 0.00%
2023-03-09 0 0.375 0.375 0.380 0.375 0.380 2,704,000 1,023,520 0.3785 0.373 0.373 0.378 0.373 0.378 2,716,071 0.3768 -2.60%
2023-03-08 0 0.385 0.375 0.385 0.380 0.390 2,670,000 1,017,830 0.3812 0.383 0.373 0.383 0.378 0.388 2,681,920 0.3795 -1.28%
2023-03-07 0 0.390 0.380 0.390 0.380 0.390 4,392,000 1,690,560 0.3849 0.388 0.378 0.388 0.378 0.388 4,411,607 0.3832 1.30%
2023-03-06 0 0.385 0.385 0.390 0.385 0.390 712,000 274,540 0.3856 0.383 0.383 0.388 0.383 0.388 715,179 0.3839 -1.28%
2023-03-03 0 0.390 0.390 0.395 0.380 0.395 7,010,010 2,696,233 0.3846 0.388 0.388 0.393 0.378 0.393 7,041,305 0.3829 0.00%
2023-03-02 0 0.390 0.390 0.395 0.385 0.390 1,070,000 417,100 0.3898 0.388 0.388 0.393 0.383 0.388 1,074,777 0.3881 -1.27%
2023-03-01 0 0.395 0.390 0.395 0.385 0.405 2,579,892 1,009,211 0.3912 0.393 0.388 0.393 0.383 0.403 2,591,409 0.3894 -1.25%
2023-02-28 0 0.400 0.395 0.400 0.390 0.405 2,114,000 840,620 0.3976 0.398 0.393 0.398 0.388 0.403 2,123,437 0.3959 2.56%
2023-02-27 0 0.390 0.390 0.395 0.390 0.420 9,780,000 3,892,020 0.3980 0.388 0.388 0.393 0.388 0.418 9,823,661 0.3962 -17.02%
2023-02-24 0 0.470 0.465 0.470 0.465 0.475 506,000 238,380 0.4711 0.468 0.463 0.468 0.463 0.473 508,259 0.4690 -2.08%
2023-02-23 0 0.480 0.475 0.480 0.480 0.490 2,092,000 1,011,910 0.4837 0.478 0.473 0.478 0.478 0.488 2,101,339 0.4816 -3.03%
2023-02-22 0 0.495 0.495 0.500 0.495 0.510 1,758,000 878,820 0.4999 0.493 0.493 0.498 0.493 0.508 1,765,848 0.4977 -4.81%
2023-02-21 0 0.520 0.500 0.520 0.500 0.520 534,000 271,320 0.5081 0.518 0.498 0.518 0.498 0.518 536,384 0.5058 0.00%
2023-02-20 0 0.520 0.510 0.520 0.510 0.520 1,060,000 540,680 0.5101 0.518 0.508 0.518 0.508 0.518 1,064,732 0.5078 -1.89%
2023-02-17 0 0.530 0.510 0.530 0.520 0.530 206,500 107,380 0.5200 0.528 0.508 0.528 0.518 0.528 207,422 0.5177 0.00%
2023-02-16 0 0.530 0.510 0.530 0.510 0.530 1,728,000 896,000 0.5185 0.528 0.508 0.528 0.508 0.528 1,735,714 0.5162 1.92%
2023-02-15 0 0.520 0.510 0.520 0.510 0.520 584,000 303,380 0.5195 0.518 0.508 0.518 0.508 0.518 586,607 0.5172 -1.89%
2023-02-14 0 0.530 0.520 0.530 0.520 0.530 1,078,000 560,680 0.5201 0.528 0.518 0.528 0.518 0.528 1,082,812 0.5178 0.00%
2023-02-13 0 0.530 0.520 0.530 0.510 0.530 826,000 429,000 0.5194 0.528 0.518 0.528 0.508 0.528 829,687 0.5171 0.00%
2023-02-10 0 0.530 0.520 0.530 0.530 0.560 2,666,000 1,424,320 0.5343 0.528 0.518 0.528 0.528 0.558 2,677,902 0.5319 -5.36%
2023-02-09 0 0.560 0.550 0.560 0.540 0.560 1,090,000 599,280 0.5498 0.558 0.548 0.558 0.538 0.558 1,094,866 0.5474 0.00%
2023-02-08 0 0.560 0.550 0.560 0.550 0.580 1,477,250 831,157 0.5626 0.558 0.548 0.558 0.548 0.577 1,483,845 0.5601 -3.45%
2023-02-07 0 0.580 0.560 0.580 0.560 0.580 1,438,000 827,240 0.5753 0.577 0.558 0.577 0.558 0.577 1,444,420 0.5727 0.00%
2023-02-06 0 0.580 0.560 0.580 0.560 0.590 2,822,000 1,606,740 0.5694 0.577 0.558 0.577 0.558 0.587 2,834,598 0.5668 -1.69%
2023-02-03 0 0.590 0.580 0.590 0.540 0.600 8,198,000 4,727,120 0.5766 0.587 0.577 0.587 0.538 0.597 8,234,598 0.5741 7.27%
2023-02-02 0 0.550 0.540 0.550 0.520 0.550 4,498,000 2,413,340 0.5365 0.548 0.538 0.548 0.518 0.548 4,518,080 0.5342 1.85%
2023-02-01 0 0.540 0.530 0.540 0.510 0.540 1,034,000 539,560 0.5218 0.538 0.528 0.538 0.508 0.538 1,038,616 0.5195 1.89%
2023-01-31 0 0.530 0.520 0.530 0.520 0.530 698,000 364,460 0.5221 0.528 0.518 0.528 0.518 0.528 701,116 0.5198 1.92%
2023-01-30 0 0.520 0.520 0.530 0.520 0.540 1,414,000 739,660 0.5231 0.518 0.518 0.528 0.518 0.538 1,420,312 0.5208 -3.70%
2023-01-27 0 0.540 0.530 0.540 0.520 0.550 4,815,886 2,568,983 0.5334 0.538 0.528 0.538 0.518 0.548 4,837,385 0.5311 0.00%
2023-01-26 0 0.540 0.530 0.540 0.530 0.540 368,624 197,492 0.5358 0.538 0.528 0.538 0.528 0.538 370,270 0.5334 0.00%
2023-01-20 0 0.540 0.530 0.540 0.530 0.540 1,024,000 543,820 0.5311 0.538 0.528 0.538 0.528 0.538 1,028,571 0.5287 0.00%
2023-01-19 0 0.540 0.520 0.540 0.520 0.540 1,010,000 530,660 0.5254 0.538 0.518 0.538 0.518 0.538 1,014,509 0.5231 3.85%
2023-01-18 0 0.520 0.510 0.520 0.500 0.540 2,412,000 1,232,740 0.5111 0.518 0.508 0.518 0.498 0.538 2,422,768 0.5088 -1.89%
2023-01-17 0 0.530 0.520 0.530 0.520 0.530 122,000 63,560 0.5210 0.528 0.518 0.528 0.518 0.528 122,545 0.5187 -1.85%
2023-01-16 0 0.540 0.530 0.540 0.530 0.550 152,000 81,960 0.5392 0.538 0.528 0.538 0.528 0.548 152,679 0.5368 0.00%
2023-01-13 0 0.540 0.530 0.540 0.520 0.540 416,000 220,560 0.5302 0.538 0.528 0.538 0.518 0.538 417,857 0.5278 1.89%
2023-01-12 0 0.530 0.520 0.530 0.520 0.540 962,000 508,940 0.5290 0.528 0.518 0.528 0.518 0.538 966,295 0.5267 -3.64%
2023-01-11 0 0.550 0.540 0.550 0.540 0.570 1,100,000 615,900 0.5599 0.548 0.538 0.548 0.538 0.567 1,104,911 0.5574 -1.79%
2023-01-10 0 0.560 0.550 0.560 0.540 0.560 440,000 239,840 0.5451 0.558 0.548 0.558 0.538 0.558 441,964 0.5427 0.00%
2023-01-09 0 0.560 0.540 0.560 0.540 0.570 1,644,000 915,420 0.5568 0.558 0.538 0.558 0.538 0.567 1,651,339 0.5544 1.82%
2023-01-06 0 0.550 0.540 0.550 0.540 0.560 1,382,000 754,300 0.5458 0.548 0.538 0.548 0.538 0.558 1,388,170 0.5434 1.85%
2023-01-05 0 0.540 0.520 0.540 0.520 0.540 744,000 396,800 0.5333 0.538 0.518 0.538 0.518 0.538 747,321 0.5310 0.00%
2023-01-04 0 0.540 0.530 0.540 0.520 0.550 1,563,124 830,193 0.5311 0.538 0.528 0.538 0.518 0.548 1,570,102 0.5288 3.85%
2023-01-03 0 0.520 0.510 0.520 0.500 0.530 2,188,000 1,115,160 0.5097 0.518 0.508 0.518 0.498 0.528 2,197,768 0.5074 -1.89%
2022-12-30 0 0.530 0.520 0.530 0.520 0.540 386,000 202,660 0.5250 0.528 0.518 0.528 0.518 0.538 387,723 0.5227 -1.85%
2022-12-29 0 0.540 0.530 0.540 0.520 0.540 158,000 82,760 0.5238 0.538 0.528 0.538 0.518 0.538 158,705 0.5215 -1.82%
2022-12-28 0 0.550 0.530 0.550 0.520 0.550 1,830,000 991,280 0.5417 0.548 0.528 0.548 0.518 0.548 1,838,170 0.5393 3.77%
2022-12-23 0 0.530 0.520 0.530 0.510 0.530 360,000 187,380 0.5205 0.528 0.518 0.528 0.508 0.528 361,607 0.5182 0.00%
2022-12-22 0 0.530 0.520 0.530 0.520 0.540 1,006,000 530,460 0.5273 0.528 0.518 0.528 0.518 0.538 1,010,491 0.5250 3.92%
2022-12-21 0 0.510 0.510 0.520 0.490 0.510 304,000 153,540 0.5051 0.508 0.508 0.518 0.488 0.508 305,357 0.5028 2.00%
2022-12-20 0 0.500 0.500 0.510 0.500 0.530 3,624,000 1,843,820 0.5088 0.498 0.498 0.508 0.498 0.528 3,640,179 0.5065 -5.66%
2022-12-19 0 0.530 0.520 0.530 0.520 0.530 632,000 329,840 0.5219 0.528 0.518 0.528 0.518 0.528 634,821 0.5196 -1.85%
2022-12-16 0 0.540 0.530 0.540 0.530 0.540 492,000 260,840 0.5302 0.538 0.528 0.538 0.528 0.538 494,196 0.5278 1.89%
2022-12-15 0 0.530 0.520 0.530 0.510 0.530 1,700,000 893,780 0.5258 0.528 0.518 0.528 0.508 0.528 1,707,589 0.5234 0.00%
2022-12-14 0 0.530 0.530 0.550 0.520 0.560 1,024,000 554,180 0.5412 0.528 0.528 0.548 0.518 0.558 1,028,571 0.5388 -3.64%
2022-12-13 0 0.550 0.550 0.560 0.520 0.570 4,204,000 2,299,280 0.5469 0.548 0.548 0.558 0.518 0.567 4,222,768 0.5445 5.77%
2022-12-12 0 0.520 0.510 0.520 0.510 0.540 2,120,000 1,098,520 0.5182 0.518 0.508 0.518 0.508 0.538 2,129,464 0.5159 0.00%
2022-12-09 0 0.520 0.510 0.520 0.500 0.530 2,207,000 1,131,790 0.5128 0.518 0.508 0.518 0.498 0.528 2,216,853 0.5105 0.00%
2022-12-08 0 0.520 0.510 0.520 0.490 0.540 7,810,000 4,000,590 0.5122 0.518 0.508 0.518 0.488 0.538 7,844,866 0.5100 1.96%
2022-12-07 0 0.510 0.490 0.510 0.495 0.560 5,792,000 3,017,330 0.5209 0.508 0.488 0.508 0.493 0.558 5,817,857 0.5186 -3.77%
2022-12-06 0 0.530 0.520 0.530 0.465 0.620 33,210,000 18,579,230 0.5594 0.528 0.518 0.528 0.463 0.617 33,358,259 0.5570 13.98%
2022-12-05 0 0.465 0.465 0.470 0.380 0.475 6,674,000 2,850,150 0.4271 0.463 0.463 0.468 0.378 0.473 6,703,795 0.4252 22.37%
2022-12-02 0 0.380 0.370 0.380 0.370 0.380 202,000 74,820 0.3704 0.378 0.368 0.378 0.368 0.378 202,902 0.3687 0.00%
2022-12-01 0 0.380 0.375 0.380 0.375 0.390 902,000 344,020 0.3814 0.378 0.373 0.378 0.373 0.388 906,027 0.3797 4.11%
2022-11-30 0 0.365 0.365 0.380 0.360 0.380 218,000 81,380 0.3733 0.363 0.363 0.378 0.358 0.378 218,973 0.3716 -3.95%
2022-11-29 0 0.380 0.370 0.380 0.370 0.380 276,867 103,715 0.3746 0.378 0.368 0.378 0.368 0.378 278,103 0.3729 2.70%
2022-11-28 0 0.370 0.365 0.370 0.350 0.370 702,000 253,180 0.3607 0.368 0.363 0.368 0.348 0.368 705,134 0.3591 -2.63%
2022-11-25 0 0.380 0.360 0.380 - - 0 0 - 0.378 0.358 0.378 - - 0 - -1.30%
2022-11-24 0 0.385 0.370 0.385 0.370 0.385 22,000 8,230 0.3741 0.383 0.368 0.383 0.368 0.383 22,098 0.3724 0.00%
2022-11-23 0 0.385 0.370 0.385 0.370 0.385 110,000 41,770 0.3797 0.383 0.368 0.383 0.368 0.383 110,491 0.3780 4.05%
2022-11-22 0 0.370 0.360 0.370 0.360 0.370 186,000 67,180 0.3612 0.368 0.358 0.368 0.358 0.368 186,830 0.3596 0.00%
2022-11-21 0 0.370 0.370 0.380 0.365 0.375 334,000 123,100 0.3686 0.368 0.368 0.378 0.363 0.373 335,491 0.3669 -3.90%
2022-11-18 0 0.385 0.380 0.385 0.375 0.400 2,404,000 932,400 0.3879 0.383 0.378 0.383 0.373 0.398 2,414,732 0.3861 -1.28%
2022-11-17 0 0.390 0.385 0.395 0.375 0.395 736,000 281,230 0.3821 0.388 0.383 0.393 0.373 0.393 739,286 0.3804 -1.27%
2022-11-16 0 0.395 0.390 0.395 0.380 0.410 2,000,000 783,940 0.3920 0.393 0.388 0.393 0.378 0.408 2,008,929 0.3902 0.00%
2022-11-15 0 0.395 0.390 0.395 0.350 0.395 2,920,000 1,085,190 0.3716 0.393 0.388 0.393 0.348 0.393 2,933,036 0.3700 14.49%
2022-11-14 0 0.345 0.345 0.350 0.345 0.360 774,000 271,680 0.3510 0.343 0.343 0.348 0.343 0.358 777,455 0.3494 0.00%
2022-11-11 0 0.345 0.340 0.345 0.335 0.345 716,000 244,040 0.3408 0.343 0.338 0.343 0.334 0.343 719,196 0.3393 6.15%
2022-11-10 0 0.325 0.320 0.325 0.325 0.340 250,000 82,930 0.3317 0.324 0.319 0.324 0.324 0.338 251,116 0.3302 -4.41%
2022-11-09 0 0.340 0.335 0.340 0.330 0.340 246,000 82,140 0.3339 0.338 0.334 0.338 0.329 0.338 247,098 0.3324 0.00%
2022-11-08 0 0.340 0.335 0.340 0.330 0.355 1,314,000 452,670 0.3445 0.338 0.334 0.338 0.329 0.353 1,319,866 0.3430 -1.45%
2022-11-07 0 0.345 0.340 0.350 0.305 0.350 2,492,000 834,420 0.3348 0.343 0.338 0.348 0.304 0.348 2,503,125 0.3334 11.29%
2022-11-04 0 0.310 0.305 0.310 0.275 0.325 3,353,062 1,035,167 0.3087 0.309 0.304 0.309 0.274 0.324 3,368,031 0.3074 6.90%
2022-11-03 0 0.290 0.280 0.290 0.290 0.290 26,000 7,540 0.2900 0.289 0.279 0.289 0.289 0.289 26,116 0.2887 0.00%
2022-11-02 0 0.290 0.285 0.290 0.275 0.290 432,000 122,130 0.2827 0.289 0.284 0.289 0.274 0.289 433,929 0.2815 1.75%
2022-11-01 0 0.285 0.275 0.285 0.275 0.290 972,000 275,220 0.2831 0.284 0.274 0.284 0.274 0.289 976,339 0.2819 5.56%
2022-10-31 0 0.270 0.260 0.270 0.249 0.290 4,760,000 1,247,858 0.2622 0.269 0.259 0.269 0.248 0.289 4,781,250 0.2610 -6.90%
2022-10-28 0 0.290 0.290 0.295 0.290 0.300 192,000 56,710 0.2954 0.289 0.289 0.294 0.289 0.299 192,857 0.2941 -6.45%
2022-10-27 0 0.310 0.300 0.310 0.295 0.315 482,000 146,160 0.3032 0.309 0.299 0.309 0.294 0.314 484,152 0.3019 0.00%
2022-10-26 0 0.310 0.300 0.310 0.300 0.315 456,000 140,710 0.3086 0.309 0.299 0.309 0.299 0.314 458,036 0.3072 1.64%
2022-10-25 0 0.305 0.300 0.305 0.280 0.315 812,000 239,750 0.2953 0.304 0.299 0.304 0.279 0.314 815,625 0.2939 7.02%
2022-10-24 0 0.285 0.285 0.290 0.285 0.295 736,000 213,010 0.2894 0.284 0.284 0.289 0.284 0.294 739,286 0.2881 -6.56%
2022-10-21 0 0.305 0.300 0.310 0.280 0.305 584,000 171,380 0.2935 0.304 0.299 0.309 0.279 0.304 586,607 0.2922 0.00%
2022-10-20 0 0.305 0.300 0.305 0.295 0.310 446,000 134,760 0.3022 0.304 0.299 0.304 0.294 0.309 447,991 0.3008 -3.17%
2022-10-19 0 0.315 0.305 0.315 0.305 0.315 154,000 47,120 0.3060 0.314 0.304 0.314 0.304 0.314 154,687 0.3046 -1.56%
2022-10-18 0 0.320 0.305 0.320 0.305 0.320 248,000 76,350 0.3079 0.319 0.304 0.319 0.304 0.319 249,107 0.3065 3.23%
2022-10-17 0 0.310 0.300 0.315 0.300 0.310 212,000 65,520 0.3091 0.309 0.299 0.314 0.299 0.309 212,946 0.3077 0.00%
2022-10-14 0 0.310 0.295 0.310 0.295 0.320 806,000 247,160 0.3067 0.309 0.294 0.309 0.294 0.319 809,598 0.3053 0.00%
2022-10-13 0 0.310 0.305 0.310 0.295 0.310 670,000 203,460 0.3037 0.309 0.304 0.309 0.294 0.309 672,991 0.3023 0.00%
2022-10-12 0 0.310 0.300 0.310 0.280 0.315 4,146,000 1,219,630 0.2942 0.309 0.299 0.309 0.279 0.314 4,164,509 0.2929 -3.12%
2022-10-11 0 0.320 0.310 0.315 0.310 0.335 1,356,000 433,040 0.3194 0.319 0.309 0.314 0.309 0.334 1,362,054 0.3179 -4.48%
2022-10-10 0 0.335 0.335 0.345 0.335 0.365 1,934,000 669,960 0.3464 0.334 0.334 0.343 0.334 0.363 1,942,634 0.3449 -8.22%
2022-10-07 0 0.365 0.365 0.375 0.350 0.375 720,675 260,109 0.3609 0.363 0.363 0.373 0.348 0.373 723,892 0.3593 0.00%
2022-10-06 0 0.365 0.355 0.365 0.345 0.365 904,000 321,030 0.3551 0.363 0.353 0.363 0.343 0.363 908,036 0.3535 0.00%
2022-10-05 0 0.365 0.360 0.365 0.350 0.370 1,458,624 528,112 0.3621 0.363 0.358 0.363 0.348 0.368 1,465,136 0.3605 2.82%
2022-10-03 0 0.355 0.350 0.360 0.345 0.375 1,090,000 394,550 0.3620 0.353 0.348 0.358 0.343 0.373 1,094,866 0.3604 -1.39%
2022-09-30 0 0.360 0.355 0.360 0.340 0.360 896,094 314,281 0.3507 0.358 0.353 0.358 0.338 0.358 900,094 0.3492 0.00%
2022-09-29 0 0.360 0.355 0.360 0.355 0.375 1,074,000 385,120 0.3586 0.358 0.353 0.358 0.353 0.373 1,078,795 0.3570 0.00%
2022-09-28 0 0.360 0.355 0.360 0.355 0.380 5,748,000 2,077,600 0.3614 0.358 0.353 0.358 0.353 0.378 5,773,661 0.3598 -6.49%
2022-09-27 0 0.385 0.380 0.385 0.365 0.385 1,012,000 385,620 0.3810 0.383 0.378 0.383 0.363 0.383 1,016,518 0.3794 -1.28%
2022-09-26 0 0.390 0.385 0.390 0.380 0.400 1,746,000 677,350 0.3879 0.388 0.383 0.388 0.378 0.398 1,753,795 0.3862 -2.50%
2022-09-23 0 0.400 0.395 0.400 0.390 0.400 466,000 185,070 0.3971 0.398 0.393 0.398 0.388 0.398 468,080 0.3954 0.00%
2022-09-22 0 0.400 0.390 0.400 0.390 0.400 1,170,000 463,000 0.3957 0.398 0.388 0.398 0.388 0.398 1,175,223 0.3940 -2.44%
2022-09-21 0 0.410 0.400 0.410 0.400 0.410 506,000 204,710 0.4046 0.408 0.398 0.408 0.398 0.408 508,259 0.4028 -1.20%
2022-09-20 0 0.415 0.415 0.420 0.405 0.420 572,675 234,366 0.4092 0.413 0.413 0.418 0.403 0.418 575,232 0.4074 1.22%
2022-09-19 0 0.410 0.405 0.410 0.400 0.430 1,442,000 593,640 0.4117 0.408 0.403 0.408 0.398 0.428 1,448,437 0.4098 -2.38%
2022-09-16 0 0.420 0.415 0.420 0.420 0.430 556,049 235,159 0.4229 0.418 0.413 0.418 0.418 0.428 558,531 0.4210 -4.55%
2022-09-15 0 0.440 0.430 0.440 0.430 0.440 544,000 235,520 0.4329 0.438 0.428 0.438 0.428 0.438 546,429 0.4310 0.00%
2022-09-14 0 0.440 0.435 0.440 0.430 0.440 616,000 268,520 0.4359 0.438 0.433 0.438 0.428 0.438 618,750 0.4340 -1.12%
2022-09-13 0 0.445 0.445 0.450 0.445 0.450 396,000 176,760 0.4464 0.443 0.443 0.448 0.443 0.448 397,768 0.4444 -1.11%
2022-09-09 0 0.450 0.440 0.450 0.430 0.450 670,000 292,470 0.4365 0.448 0.438 0.448 0.428 0.448 672,991 0.4346 3.45%
2022-09-08 0 0.435 0.425 0.435 0.430 0.450 1,094,000 477,930 0.4369 0.433 0.423 0.433 0.428 0.448 1,098,884 0.4349 -3.33%
2022-09-07 0 0.450 0.445 0.450 0.440 0.450 642,000 284,540 0.4432 0.448 0.443 0.448 0.438 0.448 644,866 0.4412 -2.17%
2022-09-06 0 0.460 0.445 0.460 - - 0 0 - 0.458 0.443 0.458 - - 0 - 0.00%
2022-09-05 0 0.460 0.445 0.460 0.450 0.460 550,000 247,760 0.4505 0.458 0.443 0.458 0.448 0.458 552,455 0.4485 1.10%
2022-09-02 0 0.455 0.450 0.455 0.450 0.460 302,000 136,500 0.4520 0.453 0.448 0.453 0.448 0.458 303,348 0.4500 -1.09%
2022-09-01 0 0.460 0.455 0.460 0.455 0.460 286,000 131,140 0.4585 0.458 0.453 0.458 0.453 0.458 287,277 0.4565 -1.08%
2022-08-31 0 0.465 0.455 0.465 0.455 0.465 514,000 235,240 0.4577 0.463 0.453 0.463 0.453 0.463 516,295 0.4556 1.09%
2022-08-30 0 0.460 0.455 0.465 0.455 0.465 54,000 24,930 0.4617 0.458 0.453 0.463 0.453 0.463 54,241 0.4596 0.00%
2022-08-29 0 0.460 0.455 0.465 0.455 0.460 12,000 5,470 0.4558 0.458 0.453 0.463 0.453 0.458 12,054 0.4538 -1.08%
2022-08-26 0 0.465 0.460 0.465 0.460 0.470 370,000 171,770 0.4642 0.463 0.458 0.463 0.458 0.468 371,652 0.4622 2.20%
2022-08-25 0 0.455 0.455 0.460 0.455 0.460 552,000 252,350 0.4572 0.453 0.453 0.458 0.453 0.458 554,464 0.4551 -1.09%
2022-08-24 0 0.460 0.455 0.460 0.450 0.460 1,748,000 792,920 0.4536 0.458 0.453 0.458 0.448 0.458 1,755,804 0.4516 -1.08%
2022-08-23 0 0.465 0.460 0.465 0.455 0.475 1,668,000 769,520 0.4613 0.463 0.458 0.463 0.453 0.473 1,675,446 0.4593 -2.11%
2022-08-22 0 0.475 0.470 0.475 0.460 0.475 721,624 336,106 0.4658 0.473 0.468 0.473 0.458 0.473 724,846 0.4637 1.06%
2022-08-19 0 0.470 0.465 0.470 0.465 0.490 786,124 372,031 0.4732 0.468 0.463 0.468 0.463 0.488 789,633 0.4711 -1.05%
2022-08-18 0 0.475 0.470 0.475 0.465 0.485 670,000 314,950 0.4701 0.473 0.468 0.473 0.463 0.483 672,991 0.4680 -2.06%
2022-08-17 0 0.485 0.475 0.485 0.475 0.490 910,000 435,250 0.4783 0.483 0.473 0.483 0.473 0.488 914,062 0.4762 -1.02%
2022-08-16 0 0.490 0.485 0.490 0.485 0.495 634,000 311,330 0.4911 0.488 0.483 0.488 0.483 0.493 636,830 0.4889 1.03%
2022-08-15 0 0.485 0.485 0.490 0.485 0.520 3,172,000 1,571,840 0.4955 0.483 0.483 0.488 0.483 0.518 3,186,161 0.4933 -6.73%
2022-08-12 0 0.520 0.510 0.520 0.475 0.520 4,988,000 2,490,180 0.4992 0.518 0.508 0.518 0.473 0.518 5,010,268 0.4970 9.47%
2022-08-11 0 0.475 0.470 0.475 0.460 0.475 248,000 116,800 0.4710 0.473 0.468 0.473 0.458 0.473 249,107 0.4689 5.56%
2022-08-10 0 0.450 0.450 0.455 0.450 0.455 260,000 117,570 0.4522 0.448 0.448 0.453 0.448 0.453 261,161 0.4502 -1.10%
2022-08-09 0 0.455 0.455 0.465 0.455 0.475 342,000 158,460 0.4633 0.453 0.453 0.463 0.453 0.473 343,527 0.4613 -2.15%
2022-08-08 0 0.465 0.465 0.475 0.465 0.480 570,000 270,100 0.4739 0.463 0.463 0.473 0.463 0.478 572,545 0.4718 -1.06%
2022-08-05 0 0.470 0.465 0.470 0.465 0.480 212,000 99,180 0.4678 0.468 0.463 0.468 0.463 0.478 212,946 0.4658 0.00%
2022-08-04 0 0.470 0.460 0.470 0.445 0.475 2,068,000 953,190 0.4609 0.468 0.458 0.468 0.443 0.473 2,077,232 0.4589 5.62%
2022-08-03 0 0.445 0.440 0.445 0.440 0.460 2,712,000 1,207,410 0.4452 0.443 0.438 0.443 0.438 0.458 2,724,107 0.4432 -3.26%
2022-08-02 0 0.460 0.450 0.460 0.445 0.480 3,614,000 1,652,100 0.4571 0.458 0.448 0.458 0.443 0.478 3,630,134 0.4551 -5.15%
2022-08-01 0 0.485 0.480 0.485 0.480 0.490 428,000 207,290 0.4843 0.483 0.478 0.483 0.478 0.488 429,911 0.4822 0.00%
2022-07-29 0 0.485 0.485 0.490 0.485 0.495 548,000 267,760 0.4886 0.483 0.483 0.488 0.483 0.493 550,446 0.4864 -2.02%
2022-07-28 0 0.495 0.495 0.500 0.495 0.500 254,000 126,030 0.4962 0.493 0.493 0.498 0.493 0.498 255,134 0.4940 -2.94%
2022-07-27 0 0.510 0.500 0.510 0.500 0.510 248,000 124,760 0.5031 0.508 0.498 0.508 0.498 0.508 249,107 0.5008 0.00%
2022-07-26 0 0.510 0.500 0.510 0.500 0.510 586,124 293,119 0.5001 0.508 0.498 0.508 0.498 0.508 588,741 0.4979 2.00%
2022-07-25 0 0.500 0.500 0.510 0.500 0.510 492,000 246,680 0.5014 0.498 0.498 0.508 0.498 0.508 494,196 0.4992 -1.96%
2022-07-22 0 0.510 0.500 0.510 0.510 0.510 278,000 141,780 0.5100 0.508 0.498 0.508 0.508 0.508 279,241 0.5077 0.00%
2022-07-21 0 0.510 0.510 0.520 0.510 0.520 817,000 423,900 0.5188 0.508 0.508 0.518 0.508 0.518 820,647 0.5165 -3.77%
2022-07-20 0 0.530 0.520 0.530 0.510 0.530 1,678,000 869,700 0.5183 0.528 0.518 0.528 0.508 0.528 1,685,491 0.5160 3.92%
2022-07-19 0 0.510 0.500 0.510 0.500 0.510 250,000 126,540 0.5062 0.508 0.498 0.508 0.498 0.508 251,116 0.5039 0.00%
2022-07-18 0 0.510 0.500 0.510 0.495 0.510 1,158,000 582,920 0.5034 0.508 0.498 0.508 0.493 0.508 1,163,170 0.5011 3.03%
2022-07-15 0 0.495 0.490 0.495 0.490 0.510 2,988,000 1,491,780 0.4993 0.493 0.488 0.493 0.488 0.508 3,001,339 0.4970 -4.81%
2022-07-14 0 0.520 0.510 0.520 0.510 0.520 1,395,699 711,778 0.5100 0.518 0.508 0.518 0.508 0.518 1,401,930 0.5077 0.00%
2022-07-13 0 0.520 0.510 0.520 0.510 0.520 398,000 206,700 0.5193 0.518 0.508 0.518 0.508 0.518 399,777 0.5170 0.00%
2022-07-12 0 0.520 0.520 0.530 0.520 0.530 662,480 345,080 0.5209 0.518 0.518 0.528 0.518 0.528 665,437 0.5186 -1.89%
2022-07-11 0 0.530 0.520 0.530 0.520 0.540 1,864,188 986,692 0.5293 0.528 0.518 0.528 0.518 0.538 1,872,510 0.5269 -1.85%
2022-07-08 0 0.540 0.530 0.540 0.530 0.540 384,001 206,700 0.5383 0.538 0.528 0.538 0.528 0.538 385,715 0.5359 1.89%
2022-07-07 0 0.530 0.530 0.540 0.520 0.540 1,146,000 609,980 0.5323 0.528 0.528 0.538 0.518 0.538 1,151,116 0.5299 0.00%
2022-07-06 0 0.530 0.520 0.530 0.520 0.530 1,098,000 579,580 0.5279 0.528 0.518 0.528 0.518 0.528 1,102,902 0.5255 0.00%
2022-07-05 0 0.530 0.530 0.540 0.530 0.540 927,797 499,969 0.5389 0.528 0.528 0.538 0.528 0.538 931,939 0.5365 0.00%
2022-07-04 0 0.530 0.520 0.530 0.520 0.540 2,042,000 1,085,540 0.5316 0.528 0.518 0.528 0.518 0.538 2,051,116 0.5292 -3.64%
2022-06-30 0 0.550 0.540 0.550 0.540 0.560 2,620,000 1,436,460 0.5483 0.548 0.538 0.548 0.538 0.558 2,631,696 0.5458 -1.79%
2022-06-29 0 0.560 0.550 0.560 0.540 0.580 4,834,099 2,684,409 0.5553 0.558 0.548 0.558 0.538 0.577 4,855,680 0.5528 -5.08%
2022-06-28 0 0.590 0.580 0.590 0.550 0.590 5,872,000 3,377,280 0.5751 0.587 0.577 0.587 0.548 0.587 5,898,214 0.5726 5.36%
2022-06-27 0 0.560 0.560 0.570 0.540 0.600 14,702,000 8,527,080 0.5800 0.558 0.558 0.567 0.538 0.597 14,767,634 0.5774 3.70%
2022-06-24 0 0.540 0.530 0.540 0.530 0.570 8,308,000 4,585,540 0.5519 0.538 0.528 0.538 0.528 0.567 8,345,089 0.5495 3.85%
2022-06-23 0 0.520 0.520 0.530 0.510 0.530 1,654,000 871,040 0.5266 0.518 0.518 0.528 0.508 0.528 1,661,384 0.5243 1.96%
2022-06-22 0 0.510 0.510 0.520 0.510 0.530 924,000 480,260 0.5198 0.508 0.508 0.518 0.508 0.528 928,125 0.5175 -1.92%
2022-06-21 0 0.520 0.520 0.530 0.510 0.520 852,000 439,540 0.5159 0.518 0.518 0.528 0.508 0.518 855,804 0.5136 1.96%
2022-06-20 0 0.510 0.510 0.520 0.510 0.520 1,192,000 608,020 0.5101 0.508 0.508 0.518 0.508 0.518 1,197,321 0.5078 -1.92%
2022-06-17 0 0.520 0.510 0.520 0.500 0.520 1,542,000 789,800 0.5122 0.518 0.508 0.518 0.498 0.518 1,548,884 0.5099 1.96%
2022-06-16 0 0.510 0.510 0.520 0.510 0.530 2,094,000 1,083,320 0.5173 0.508 0.508 0.518 0.508 0.528 2,103,348 0.5150 -1.92%
2022-06-15 0 0.520 0.520 0.530 0.520 0.530 2,392,000 1,253,600 0.5241 0.518 0.518 0.528 0.518 0.528 2,402,679 0.5218 0.00%
2022-06-14 0 0.520 0.510 0.520 0.510 0.530 3,300,000 1,695,180 0.5137 0.518 0.508 0.518 0.508 0.528 3,314,732 0.5114 1.96%
2022-06-13 0 0.510 0.510 0.520 0.510 0.530 4,588,000 2,383,880 0.5196 0.508 0.508 0.518 0.508 0.528 4,608,482 0.5173 -5.56%
2022-06-10 0 0.540 0.540 0.550 0.540 0.550 926,000 501,000 0.5410 0.538 0.538 0.548 0.538 0.548 930,134 0.5386 -1.82%
2022-06-09 0 0.550 0.540 0.550 0.540 0.560 1,048,000 574,740 0.5484 0.548 0.538 0.548 0.538 0.558 1,052,679 0.5460 -3.51%
2022-06-08 0 0.570 0.560 0.570 0.550 0.580 4,660,000 2,640,780 0.5667 0.567 0.558 0.567 0.548 0.577 4,680,804 0.5642 3.64%
2022-06-07 0 0.550 0.540 0.550 0.540 0.560 1,324,000 723,800 0.5467 0.548 0.538 0.548 0.538 0.558 1,329,911 0.5442 0.00%
2022-06-06 0 0.550 0.540 0.550 0.540 0.560 1,758,000 959,800 0.5460 0.548 0.538 0.548 0.538 0.558 1,765,848 0.5435 1.85%
2022-06-02 0 0.540 0.530 0.540 0.520 0.540 1,436,000 759,860 0.5292 0.538 0.528 0.538 0.518 0.538 1,442,411 0.5268 0.00%
2022-06-01 0 0.540 0.530 0.540 0.530 0.540 1,882,000 1,011,200 0.5373 0.538 0.528 0.538 0.528 0.538 1,890,402 0.5349 1.89%
2022-05-31 0 0.530 0.530 0.540 0.500 0.580 17,402,000 9,415,520 0.5411 0.528 0.528 0.538 0.498 0.577 17,479,687 0.5387 -1.85%
2022-05-30 0 0.540 0.530 0.540 0.520 0.560 5,638,000 3,043,880 0.5399 0.538 0.528 0.538 0.518 0.558 5,663,170 0.5375 3.85%
2022-05-27 0 0.520 0.510 0.520 0.510 0.530 1,504,000 788,120 0.5240 0.518 0.508 0.518 0.508 0.528 1,510,714 0.5217 0.00%
2022-05-26 0 0.520 0.510 0.520 0.510 0.530 1,254,000 652,360 0.5202 0.518 0.508 0.518 0.508 0.528 1,259,598 0.5179 -1.89%
2022-05-25 0 0.530 0.520 0.530 0.510 0.530 776,159 403,428 0.5198 0.528 0.518 0.528 0.508 0.528 779,624 0.5175 1.92%
2022-05-24 0 0.520 0.510 0.520 0.510 0.550 1,878,000 983,160 0.5235 0.518 0.508 0.518 0.508 0.548 1,886,384 0.5212 -1.89%
2022-05-23 0 0.530 0.530 0.540 0.530 0.560 1,160,000 621,400 0.5357 0.528 0.528 0.538 0.528 0.558 1,165,179 0.5333 -3.64%
2022-05-20 0 0.550 0.540 0.550 0.540 0.550 1,410,000 772,280 0.5477 0.548 0.538 0.548 0.538 0.548 1,416,295 0.5453 3.77%
2022-05-19 0 0.530 0.520 0.530 0.510 0.570 6,530,000 3,479,560 0.5329 0.528 0.518 0.528 0.508 0.567 6,559,152 0.5305 0.00%
2022-05-18 0 0.530 0.530 0.540 0.520 0.550 1,578,000 845,040 0.5355 0.528 0.528 0.538 0.518 0.548 1,585,045 0.5331 -1.85%
2022-05-17 0 0.540 0.530 0.540 0.530 0.560 2,572,000 1,390,040 0.5405 0.538 0.528 0.538 0.528 0.558 2,583,482 0.5380 1.89%
2022-05-16 0 0.530 0.520 0.530 0.520 0.550 1,032,000 551,620 0.5345 0.528 0.518 0.528 0.518 0.548 1,036,607 0.5321 -3.64%
2022-05-13 0 0.550 0.530 0.550 0.530 0.560 1,170,000 630,040 0.5385 0.548 0.528 0.548 0.528 0.558 1,175,223 0.5361 3.77%
2022-05-12 0 0.530 0.530 0.540 0.530 0.570 1,562,000 842,360 0.5393 0.528 0.528 0.538 0.528 0.567 1,568,973 0.5369 -5.36%
2022-05-11 0 0.560 0.540 0.560 0.520 0.590 3,604,000 2,016,480 0.5595 0.558 0.538 0.558 0.518 0.587 3,620,089 0.5570 5.66%
2022-05-10 0 0.530 0.520 0.530 0.510 0.540 3,204,000 1,692,460 0.5282 0.528 0.518 0.528 0.508 0.538 3,218,304 0.5259 -3.64%
2022-05-06 0 0.550 0.550 0.560 0.550 0.570 3,212,000 1,800,040 0.5604 0.548 0.548 0.558 0.548 0.567 3,226,339 0.5579 -6.78%
2022-05-05 0 0.590 0.580 0.590 0.570 0.620 5,136,260 3,041,191 0.5921 0.587 0.577 0.587 0.567 0.617 5,159,190 0.5895 0.00%
2022-05-04 0 0.590 0.580 0.590 0.570 0.650 8,634,000 5,195,060 0.6017 0.587 0.577 0.587 0.567 0.647 8,672,545 0.5990 -4.84%
2022-05-03 0 0.620 0.620 0.630 0.500 0.650 17,316,000 10,356,400 0.5981 0.617 0.617 0.627 0.498 0.647 17,393,304 0.5954 19.23%
2022-04-29 0 0.520 0.510 0.520 0.495 0.520 832,000 423,090 0.5085 0.518 0.508 0.518 0.493 0.518 835,714 0.5063 1.96%
2022-04-28 0 0.510 0.500 0.510 0.490 0.520 2,026,000 1,018,500 0.5027 0.508 0.498 0.508 0.488 0.518 2,035,045 0.5005 2.00%
2022-04-27 0 0.500 0.495 0.500 0.485 0.510 2,822,000 1,397,580 0.4952 0.498 0.493 0.498 0.483 0.508 2,834,598 0.4930 0.00%
2022-04-26 0 0.500 0.495 0.500 0.490 0.510 934,000 467,570 0.5006 0.498 0.493 0.498 0.488 0.508 938,170 0.4984 2.04%
2022-04-25 0 0.490 0.490 0.495 0.485 0.500 1,356,000 667,690 0.4924 0.488 0.488 0.493 0.483 0.498 1,362,054 0.4902 -3.92%
2022-04-22 0 0.510 0.500 0.520 0.485 0.510 2,490,000 1,237,230 0.4969 0.508 0.498 0.518 0.483 0.508 2,501,116 0.4947 0.00%
2022-04-21 0 0.510 0.510 0.520 0.495 0.520 3,690,249 1,856,340 0.5030 0.508 0.508 0.518 0.493 0.518 3,706,723 0.5008 -1.92%
2022-04-20 0 0.520 0.510 0.520 0.490 0.560 18,204,000 9,343,230 0.5133 0.518 0.508 0.518 0.488 0.558 18,285,268 0.5110 -7.14%
2022-04-19 0 0.560 0.550 0.560 0.560 0.600 1,846,000 1,051,360 0.5695 0.558 0.548 0.558 0.558 0.597 1,854,241 0.5670 -6.67%
2022-04-14 0 0.600 0.580 0.600 0.590 0.600 1,006,000 595,500 0.5919 0.597 0.577 0.597 0.587 0.597 1,010,491 0.5893 1.69%
2022-04-13 0 0.590 0.580 0.600 0.580 0.610 1,116,000 665,900 0.5967 0.587 0.577 0.597 0.577 0.607 1,120,982 0.5940 0.00%
2022-04-12 0 0.590 0.590 0.600 0.560 0.600 2,240,000 1,293,060 0.5773 0.587 0.587 0.597 0.558 0.597 2,250,000 0.5747 -1.67%
2022-04-11 0 0.600 0.590 0.600 0.580 0.640 3,794,000 2,265,780 0.5972 0.597 0.587 0.597 0.577 0.637 3,810,937 0.5945 -6.25%
2022-04-08 0 0.640 0.630 0.640 0.630 0.660 3,458,000 2,199,720 0.6361 0.637 0.627 0.637 0.627 0.657 3,473,437 0.6333 -3.03%
2022-04-07 0 0.660 0.640 0.660 0.650 0.680 1,866,000 1,235,840 0.6623 0.657 0.637 0.657 0.647 0.677 1,874,330 0.6594 -1.49%
2022-04-06 0 0.670 0.660 0.670 0.660 0.670 1,442,000 955,360 0.6625 0.667 0.657 0.667 0.657 0.667 1,448,437 0.6596 0.00%
2022-04-04 0 0.670 0.660 0.670 0.650 0.670 3,700,000 2,455,640 0.6637 0.667 0.657 0.667 0.647 0.667 3,716,518 0.6607 4.69%
2022-04-01 0 0.640 0.630 0.640 0.630 0.640 424,000 269,520 0.6357 0.637 0.627 0.637 0.627 0.637 425,893 0.6328 0.00%
2022-03-31 0 0.640 0.640 0.650 0.640 0.660 1,301,000 837,185 0.6435 0.637 0.637 0.647 0.637 0.657 1,306,808 0.6406 -4.48%
2022-03-30 0 0.670 0.650 0.670 0.630 0.670 1,568,000 1,021,860 0.6517 0.667 0.647 0.667 0.627 0.667 1,575,000 0.6488 8.06%
2022-03-29 0 0.620 0.620 0.640 0.620 0.640 694,000 437,180 0.6299 0.617 0.617 0.637 0.617 0.637 697,098 0.6271 0.00%
2022-03-28 0 0.620 0.620 0.640 0.620 0.640 1,398,000 881,900 0.6308 0.617 0.617 0.637 0.617 0.637 1,404,241 0.6280 -3.12%
2022-03-25 0 0.640 0.630 0.640 0.620 0.660 2,450,000 1,555,480 0.6349 0.637 0.627 0.637 0.617 0.657 2,460,937 0.6321 -4.48%
2022-03-24 0 0.670 0.670 0.680 0.660 0.700 3,684,000 2,521,380 0.6844 0.667 0.667 0.677 0.657 0.697 3,700,446 0.6814 1.52%
2022-03-23 0 0.660 0.650 0.660 0.640 0.690 2,484,000 1,628,160 0.6555 0.657 0.647 0.657 0.637 0.687 2,495,089 0.6525 -4.35%
2022-03-22 0 0.690 0.670 0.690 0.630 0.730 5,106,000 3,512,000 0.6878 0.687 0.667 0.687 0.627 0.727 5,128,795 0.6848 7.81%
2022-03-21 0 0.640 0.640 0.650 0.590 0.660 6,282,000 3,902,880 0.6213 0.637 0.637 0.647 0.587 0.657 6,310,045 0.6185 -4.48%
2022-03-18 0 0.670 0.660 0.670 0.580 0.690 7,456,000 4,880,240 0.6545 0.667 0.657 0.667 0.577 0.687 7,489,286 0.6516 15.52%
2022-03-17 0 0.580 0.580 0.590 0.475 0.600 7,966,000 4,314,600 0.5416 0.577 0.577 0.587 0.473 0.597 8,001,562 0.5392 22.11%
2022-03-16 0 0.475 0.470 0.475 0.410 0.475 7,834,000 3,520,430 0.4494 0.473 0.468 0.473 0.408 0.473 7,868,973 0.4474 11.76%
2022-03-15 0 0.425 0.425 0.435 0.410 0.460 4,368,000 1,900,630 0.4351 0.423 0.423 0.433 0.408 0.458 4,387,500 0.4332 -8.60%
2022-03-14 0 0.465 0.465 0.480 0.465 0.520 5,784,000 2,788,060 0.4820 0.463 0.463 0.478 0.463 0.518 5,809,821 0.4799 -12.26%
2022-03-11 0 0.530 0.530 0.540 0.510 0.540 2,895,923 1,513,546 0.5226 0.528 0.528 0.538 0.508 0.538 2,908,851 0.5203 -5.36%
2022-03-10 0 0.560 0.550 0.560 0.540 0.570 1,859,205 1,035,318 0.5569 0.558 0.548 0.558 0.538 0.567 1,867,505 0.5544 5.66%
2022-03-09 0 0.530 0.530 0.540 0.510 0.580 8,848,000 4,693,220 0.5304 0.528 0.528 0.538 0.508 0.577 8,887,500 0.5281 -5.36%
2022-03-08 0 0.560 0.560 0.570 0.530 0.600 5,124,000 2,873,740 0.5608 0.558 0.558 0.567 0.528 0.597 5,146,875 0.5583 -6.67%
2022-03-07 0 0.600 0.590 0.600 0.540 0.610 4,559,773 2,586,557 0.5673 0.597 0.587 0.597 0.538 0.607 4,580,129 0.5647 1.69%
2022-03-04 0 0.590 0.590 0.600 0.580 0.600 1,456,000 857,140 0.5887 0.587 0.587 0.597 0.577 0.597 1,462,500 0.5861 -1.67%
2022-03-03 0 0.600 0.600 0.610 0.600 0.650 1,316,000 813,980 0.6185 0.597 0.597 0.607 0.597 0.647 1,321,875 0.6158 -7.69%
2022-03-02 0 0.650 0.630 0.660 0.630 0.650 1,222,000 779,700 0.6381 0.647 0.627 0.657 0.627 0.647 1,227,455 0.6352 3.17%
2022-03-01 0 0.630 0.630 0.640 0.590 0.640 1,983,350 1,210,905 0.6105 0.627 0.627 0.637 0.587 0.637 1,992,204 0.6078 3.28%
2022-02-28 0 0.610 0.600 0.610 0.580 0.630 2,589,000 1,540,070 0.5949 0.607 0.597 0.607 0.577 0.627 2,600,558 0.5922 -3.17%
2022-02-25 0 0.630 0.620 0.630 0.620 0.640 838,000 528,520 0.6307 0.627 0.617 0.627 0.617 0.637 841,741 0.6279 0.00%
2022-02-24 0 0.630 0.630 0.640 0.630 0.670 2,660,000 1,713,360 0.6441 0.627 0.627 0.637 0.627 0.667 2,671,875 0.6413 -7.35%
2022-02-23 0 0.680 0.680 0.690 0.660 0.690 1,428,000 968,380 0.6781 0.677 0.677 0.687 0.657 0.687 1,434,375 0.6751 3.03%
2022-02-22 0 0.660 0.660 0.670 0.650 0.700 3,158,000 2,097,500 0.6642 0.657 0.657 0.667 0.647 0.697 3,172,098 0.6612 -5.71%
2022-02-21 0 0.700 0.690 0.700 0.690 0.710 620,000 432,140 0.6970 0.697 0.687 0.697 0.687 0.707 622,768 0.6939 1.45%
2022-02-18 0 0.690 0.690 0.710 0.690 0.720 1,670,000 1,173,540 0.7027 0.687 0.687 0.707 0.687 0.717 1,677,455 0.6996 -4.17%
2022-02-17 0 0.720 0.710 0.720 0.710 0.730 969,000 698,630 0.7210 0.717 0.707 0.717 0.707 0.727 973,326 0.7178 -1.37%
2022-02-16 0 0.730 0.720 0.730 0.690 0.740 2,192,000 1,575,600 0.7188 0.727 0.717 0.727 0.687 0.737 2,201,786 0.7156 2.82%
2022-02-15 0 0.710 0.710 0.720 0.700 0.740 4,976,000 3,573,880 0.7182 0.707 0.707 0.717 0.697 0.737 4,998,214 0.7150 -4.05%
2022-02-14 0 0.740 0.740 0.750 0.730 0.750 1,300,000 964,600 0.7420 0.737 0.737 0.747 0.727 0.747 1,305,804 0.7387 -2.63%
2022-02-11 0 0.760 0.740 0.760 0.730 0.770 3,734,000 2,787,480 0.7465 0.757 0.737 0.757 0.727 0.767 3,750,670 0.7432 -1.30%
2022-02-10 0 0.770 0.760 0.770 0.750 0.780 1,526,000 1,165,480 0.7637 0.767 0.757 0.767 0.747 0.777 1,532,812 0.7604 -1.28%
2022-02-09 0 0.780 0.760 0.780 0.750 0.780 3,270,000 2,505,560 0.7662 0.777 0.757 0.777 0.747 0.777 3,284,598 0.7628 2.63%
2022-02-08 0 0.760 0.750 0.770 0.750 0.770 1,856,000 1,404,620 0.7568 0.757 0.747 0.767 0.747 0.767 1,864,286 0.7534 -1.30%
2022-02-07 0 0.770 0.770 0.780 0.760 0.790 2,328,000 1,804,180 0.7750 0.767 0.767 0.777 0.757 0.786 2,338,393 0.7715 -2.53%
2022-02-04 0 0.790 0.780 0.790 0.750 0.810 4,210,000 3,309,160 0.7860 0.786 0.777 0.786 0.747 0.806 4,228,795 0.7825 3.95%
2022-01-31 0 0.760 0.750 0.760 0.740 0.770 1,296,000 972,680 0.7505 0.757 0.747 0.757 0.737 0.767 1,301,786 0.7472 -1.30%
2022-01-28 0 0.770 0.760 0.770 0.760 0.780 1,678,000 1,295,840 0.7723 0.767 0.757 0.767 0.757 0.777 1,685,491 0.7688 -1.28%
2022-01-27 0 0.780 0.770 0.780 0.750 0.800 5,824,000 4,453,160 0.7646 0.777 0.767 0.777 0.747 0.796 5,850,000 0.7612 -2.50%
2022-01-26 0 0.800 0.790 0.800 0.790 0.810 1,744,000 1,390,300 0.7972 0.796 0.786 0.796 0.786 0.806 1,751,786 0.7936 0.00%
2022-01-25 0 0.800 0.790 0.800 0.790 0.820 2,216,000 1,778,760 0.8027 0.796 0.786 0.796 0.786 0.816 2,225,893 0.7991 -3.61%
2022-01-24 0 0.830 0.820 0.830 0.810 0.830 1,056,000 868,100 0.8221 0.826 0.816 0.826 0.806 0.826 1,060,714 0.8184 -1.19%
2022-01-21 0 0.840 0.830 0.840 0.820 0.850 2,862,000 2,381,580 0.8321 0.836 0.826 0.836 0.816 0.846 2,874,777 0.8284 -2.33%
2022-01-20 0 0.860 0.860 0.870 0.840 0.870 4,344,000 3,717,380 0.8558 0.856 0.856 0.866 0.836 0.866 4,363,393 0.8519 1.18%
2022-01-19 0 0.850 0.840 0.850 0.840 0.880 5,403,352 4,637,888 0.8583 0.846 0.836 0.846 0.836 0.876 5,427,474 0.8545 1.19%
2022-01-18 0 0.840 0.830 0.840 0.810 0.850 3,034,000 2,530,440 0.8340 0.836 0.826 0.836 0.806 0.846 3,047,545 0.8303 3.70%
2022-01-17 0 0.810 0.810 0.830 0.810 0.820 1,170,000 950,160 0.8121 0.806 0.806 0.826 0.806 0.816 1,175,223 0.8085 0.00%
2022-01-14 0 0.810 0.810 0.830 0.810 0.830 1,551,540 1,268,518 0.8176 0.806 0.806 0.826 0.806 0.826 1,558,467 0.8140 -3.57%
2022-01-13 0 0.840 0.820 0.840 0.810 0.850 2,558,000 2,120,100 0.8288 0.836 0.816 0.836 0.806 0.846 2,569,420 0.8251 -1.18%
2022-01-12 0 0.850 0.840 0.850 0.790 0.850 4,324,000 3,606,270 0.8340 0.846 0.836 0.846 0.786 0.846 4,343,304 0.8303 6.25%
2022-01-11 0 0.800 0.800 0.810 0.770 0.810 2,094,000 1,658,420 0.7920 0.796 0.796 0.806 0.767 0.806 2,103,348 0.7885 0.00%
2022-01-10 0 0.800 0.790 0.800 0.760 0.800 4,998,000 3,924,040 0.7851 0.796 0.786 0.796 0.757 0.796 5,020,312 0.7816 1.27%
2022-01-07 0 0.790 0.790 0.800 0.790 0.850 3,510,000 2,852,780 0.8128 0.786 0.786 0.796 0.786 0.846 3,525,670 0.8091 -7.06%
2022-01-06 0 0.850 0.850 0.860 0.750 0.860 12,467,000 10,047,410 0.8059 0.846 0.846 0.856 0.747 0.856 12,522,656 0.8023 4.94%
2022-01-05 0 0.810 0.800 0.810 0.800 0.830 3,250,000 2,630,880 0.8095 0.806 0.796 0.806 0.796 0.826 3,264,509 0.8059 -1.22%
2022-01-04 0 0.820 0.810 0.820 0.810 0.870 4,000,000 3,338,180 0.8345 0.816 0.806 0.816 0.806 0.866 4,017,857 0.8308 -4.65%
2022-01-03 0 0.860 0.860 0.870 0.860 0.890 2,260,000 1,964,320 0.8692 0.856 0.856 0.866 0.856 0.886 2,270,089 0.8653 -3.37%
2021-12-31 0 0.890 0.890 0.910 0.890 0.920 2,070,000 1,875,120 0.9059 0.886 0.886 0.906 0.886 0.916 2,079,241 0.9018 1.14%
2021-12-30 0 0.880 0.880 0.890 0.870 0.910 1,552,000 1,372,880 0.8846 0.876 0.876 0.886 0.866 0.906 1,558,929 0.8807 -1.12%
2021-12-29 0 0.890 0.880 0.900 0.870 0.890 1,002,000 884,100 0.8823 0.886 0.876 0.896 0.866 0.886 1,006,473 0.8784 -1.11%
2021-12-28 0 0.900 0.890 0.900 0.870 0.910 1,064,000 948,820 0.8917 0.896 0.886 0.896 0.866 0.906 1,068,750 0.8878 2.27%
2021-12-24 0 0.880 0.880 0.890 0.870 0.910 1,730,000 1,535,320 0.8875 0.876 0.876 0.886 0.866 0.906 1,737,723 0.8835 -4.35%
2021-12-23 0 0.920 0.910 0.920 0.900 0.930 2,876,000 2,609,100 0.9072 0.916 0.906 0.916 0.896 0.926 2,888,839 0.9032 1.10%
2021-12-22 0 0.910 0.900 0.910 0.880 0.920 2,852,000 2,568,080 0.9004 0.906 0.896 0.906 0.876 0.916 2,864,732 0.8964 1.11%
2021-12-21 0 0.900 0.900 0.910 0.840 0.910 8,543,836 7,552,320 0.8839 0.896 0.896 0.906 0.836 0.906 8,581,978 0.8800 7.14%
2021-12-20 0 0.840 0.840 0.850 0.790 0.940 19,341,350 16,193,479 0.8372 0.836 0.836 0.846 0.786 0.936 19,427,695 0.8335 -8.70%
2021-12-17 0 0.920 0.920 0.930 0.920 1.010 13,156,000 12,510,680 0.9509 0.916 0.916 0.926 0.916 1.006 13,214,732 0.9467 -8.91%
2021-12-16 0 1.010 1.010 1.030 1.000 1.030 2,872,000 2,923,180 1.0178 1.006 1.006 1.025 0.996 1.025 2,884,821 1.0133 1.00%
2021-12-15 0 1.000 0.990 1.000 0.980 1.040 5,064,000 5,074,800 1.0021 0.996 0.986 0.996 0.976 1.035 5,086,607 0.9977 -2.91%
2021-12-14 0 1.030 1.020 1.030 1.010 1.040 2,230,000 2,284,560 1.0245 1.025 1.015 1.025 1.006 1.035 2,239,955 1.0199 0.00%
2021-12-13 0 1.030 1.020 1.030 1.010 1.060 4,466,000 4,621,140 1.0347 1.025 1.015 1.025 1.006 1.055 4,485,937 1.0301 -1.90%
2021-12-10 0 1.050 1.040 1.050 1.040 1.100 6,694,000 7,091,100 1.0593 1.045 1.035 1.045 1.035 1.095 6,723,884 1.0546 -5.41%
2021-12-09 0 1.110 1.100 1.110 1.070 1.110 5,136,000 5,583,080 1.0870 1.105 1.095 1.105 1.065 1.105 5,158,929 1.0822 0.91%
2021-12-08 0 1.100 1.090 1.100 1.050 1.110 6,920,500 7,540,700 1.0896 1.095 1.085 1.095 1.045 1.105 6,951,395 1.0848 3.77%
2021-12-07 0 1.060 1.050 1.060 1.020 1.060 4,034,124 4,181,072 1.0364 1.055 1.045 1.055 1.015 1.055 4,052,133 1.0318 4.95%
2021-12-06 0 1.010 1.000 1.010 1.000 1.060 5,241,000 5,387,020 1.0279 1.006 0.996 1.006 0.996 1.055 5,264,397 1.0233 -3.81%
2021-12-03 0 1.050 1.050 1.060 1.000 1.060 5,678,000 5,886,960 1.0368 1.045 1.045 1.055 0.996 1.055 5,703,348 1.0322 1.94%
2021-12-02 0 1.030 1.020 1.030 1.010 1.120 15,908,498 16,574,568 1.0419 1.025 1.015 1.025 1.006 1.115 15,979,518 1.0372 -5.50%
2021-12-01 0 1.090 1.080 1.090 1.070 1.110 4,166,000 4,547,340 1.0915 1.085 1.075 1.085 1.065 1.105 4,184,598 1.0867 2.83%
2021-11-30 0 1.060 1.060 1.070 1.030 1.090 13,424,000 14,212,720 1.0588 1.055 1.055 1.065 1.025 1.085 13,483,929 1.0540 0.95%
2021-11-29 0 1.050 1.050 1.060 1.050 1.170 27,374,000 30,069,820 1.0985 1.045 1.045 1.055 1.045 1.165 27,496,205 1.0936 -6.25%
2021-11-26 0 1.120 1.120 1.130 1.090 1.150 9,394,000 10,484,020 1.1160 1.115 1.115 1.125 1.085 1.145 9,435,937 1.1111 -0.88%
2021-11-25 0 1.130 1.130 1.140 1.130 1.180 12,428,000 14,230,820 1.1451 1.125 1.125 1.135 1.125 1.175 12,483,482 1.1400 -5.04%
2021-11-24 0 1.190 1.180 1.190 1.140 1.210 7,199,500 8,547,880 1.1873 1.185 1.175 1.185 1.135 1.205 7,231,641 1.1820 2.59%
2021-11-23 0 1.160 1.160 1.170 1.130 1.210 16,952,625 19,654,940 1.1594 1.155 1.155 1.165 1.125 1.205 17,028,306 1.1543 -1.69%
2021-11-22 0 1.180 1.180 1.190 1.180 1.320 29,962,000 37,164,068 1.2404 1.175 1.175 1.185 1.175 1.314 30,095,759 1.2349 -10.61%
2021-11-19 0 1.320 1.310 1.320 1.240 1.390 48,074,547 64,330,672 1.3381 1.314 1.304 1.314 1.234 1.384 48,289,166 1.3322 5.60%
2021-11-18 0 1.250 1.250 1.260 1.180 1.320 33,846,000 42,517,600 1.2562 1.244 1.244 1.254 1.175 1.314 33,997,098 1.2506 0.00%
2021-11-17 0 1.250 1.250 1.260 1.130 1.270 48,323,874 58,379,946 1.2081 1.244 1.244 1.254 1.125 1.264 48,539,606 1.2027 17.92%
2021-11-16 0 1.060 1.060 1.070 1.060 1.110 4,742,000 5,112,700 1.0782 1.055 1.055 1.065 1.055 1.105 4,763,170 1.0734 -4.50%
2021-11-15 0 1.110 1.100 1.110 1.040 1.150 13,376,000 14,756,480 1.1032 1.105 1.095 1.105 1.035 1.145 13,435,714 1.0983 6.73%
2021-11-12 0 1.040 1.030 1.040 1.010 1.050 3,151,000 3,235,700 1.0269 1.035 1.025 1.035 1.006 1.045 3,165,067 1.0223 0.97%
2021-11-11 0 1.030 1.030 1.040 1.020 1.070 3,150,000 3,286,140 1.0432 1.025 1.025 1.035 1.015 1.065 3,164,062 1.0386 -2.83%
2021-11-10 0 1.060 1.050 1.060 0.980 1.070 8,638,000 8,876,260 1.0276 1.055 1.045 1.055 0.976 1.065 8,676,562 1.0230 3.92%
2021-11-09 0 1.020 1.010 1.020 1.000 1.060 12,302,000 12,684,800 1.0311 1.015 1.006 1.015 0.996 1.055 12,356,920 1.0265 -4.67%
2021-11-08 0 1.070 1.060 1.070 1.060 1.120 9,824,000 10,615,440 1.0806 1.065 1.055 1.065 1.055 1.115 9,867,857 1.0758 -4.46%
2021-11-05 0 1.120 1.110 1.120 1.080 1.150 9,114,000 10,095,940 1.1077 1.115 1.105 1.115 1.075 1.145 9,154,687 1.1028 -2.61%
2021-11-04 0 1.150 1.150 1.160 1.100 1.180 14,882,000 17,074,820 1.1473 1.145 1.145 1.155 1.095 1.175 14,948,437 1.1422 3.60%
2021-11-03 0 1.110 1.110 1.120 1.060 1.120 7,948,000 8,691,420 1.0935 1.105 1.105 1.115 1.055 1.115 7,983,482 1.0887 5.71%
2021-11-02 0 1.050 1.050 1.060 1.030 1.140 18,884,000 20,223,460 1.0709 1.045 1.045 1.055 1.025 1.135 18,968,304 1.0662 -5.41%
2021-11-01 0 1.110 1.110 1.120 1.060 1.190 25,268,000 28,353,420 1.1221 1.105 1.105 1.115 1.055 1.185 25,380,804 1.1171 -8.26%
2021-10-29 0 1.210 1.200 1.210 1.160 1.210 10,012,000 11,841,940 1.1828 1.205 1.195 1.205 1.155 1.205 10,056,696 1.1775 2.54%
2021-10-28 0 1.180 1.170 1.180 1.170 1.210 7,242,000 8,605,660 1.1883 1.175 1.165 1.175 1.165 1.205 7,274,330 1.1830 -2.48%
2021-10-27 0 1.210 1.210 1.220 1.200 1.260 11,890,000 14,495,820 1.2192 1.205 1.205 1.215 1.195 1.254 11,943,080 1.2137 -3.20%
2021-10-26 0 1.250 1.240 1.250 1.180 1.260 15,116,000 18,434,060 1.2195 1.244 1.234 1.244 1.175 1.254 15,183,482 1.2141 4.17%
2021-10-25 0 1.200 1.190 1.200 1.180 1.260 8,268,000 9,879,480 1.1949 1.195 1.185 1.195 1.175 1.254 8,304,911 1.1896 -2.44%
2021-10-22 0 1.230 1.210 1.230 1.190 1.260 12,083,074 14,766,599 1.2221 1.225 1.205 1.225 1.185 1.254 12,137,016 1.2167 1.65%
2021-10-21 0 1.210 1.210 1.220 1.170 1.250 13,705,544 16,541,847 1.2069 1.205 1.205 1.215 1.165 1.244 13,766,729 1.2016 -1.63%
2021-10-20 0 1.230 1.220 1.230 1.210 1.270 14,290,000 17,655,060 1.2355 1.225 1.215 1.225 1.205 1.264 14,353,795 1.2300 0.00%
2021-10-19 0 1.230 1.230 1.250 1.230 1.310 15,677,000 19,649,470 1.2534 1.225 1.225 1.244 1.225 1.304 15,746,987 1.2478 -3.91%
2021-10-18 0 1.280 1.270 1.280 1.220 1.350 33,269,624 43,090,525 1.2952 1.274 1.264 1.274 1.215 1.344 33,418,149 1.2894 3.23%
2021-10-15 0 1.240 1.240 1.250 1.190 1.280 17,726,009 21,928,091 1.2371 1.234 1.234 1.244 1.185 1.274 17,805,143 1.2316 0.81%
2021-10-12 0 1.230 1.220 1.230 1.070 1.230 50,294,000 57,810,320 1.1494 1.225 1.215 1.225 1.065 1.225 50,518,527 1.1443 5.13%
2021-10-11 0 1.170 1.160 1.170 1.170 1.350 46,089,000 58,305,060 1.2651 1.165 1.155 1.165 1.165 1.344 46,294,754 1.2594 -3.31%
2021-10-08 0 1.210 1.200 1.210 1.150 1.260 47,255,000 57,251,820 1.2116 1.205 1.195 1.205 1.145 1.254 47,465,960 1.2062 -4.72%
2021-10-07 0 1.270 1.260 1.270 1.040 1.310 96,678,217 116,885,926 1.2090 1.264 1.254 1.264 1.035 1.304 97,109,816 1.2036 23.30%
2021-10-06 0 1.030 1.030 1.040 1.010 1.180 73,979,604 81,944,246 1.1077 1.025 1.025 1.035 1.006 1.175 74,309,870 1.1027 -5.50%
2021-10-05 0 1.090 1.080 1.090 0.850 1.090 80,937,548 80,200,181 0.9909 1.085 1.075 1.085 0.846 1.085 81,298,876 0.9865 25.29%
2021-10-04 0 0.870 0.860 0.870 0.850 0.930 21,380,000 19,127,940 0.8947 0.866 0.856 0.866 0.846 0.926 21,475,446 0.8907 -1.14%
2021-09-30 0 0.880 0.870 0.880 0.780 0.900 31,708,000 27,281,040 0.8604 0.876 0.866 0.876 0.777 0.896 31,849,554 0.8566 8.64%
2021-09-29 0 0.810 0.800 0.810 0.740 0.810 12,208,000 9,640,340 0.7897 0.806 0.796 0.806 0.737 0.806 12,262,500 0.7862 8.00%
2021-09-28 0 0.750 0.750 0.760 0.720 0.770 6,928,000 5,176,660 0.7472 0.747 0.747 0.757 0.717 0.767 6,958,929 0.7439 4.17%
2021-09-27 0 0.720 0.710 0.720 0.710 0.770 13,924,000 10,151,180 0.7290 0.717 0.707 0.717 0.707 0.767 13,986,161 0.7258 -5.26%
2021-09-24 0 0.760 0.750 0.770 0.740 0.830 36,114,000 28,042,300 0.7765 0.757 0.747 0.767 0.737 0.826 36,275,223 0.7730 -6.17%
2021-09-23 0 0.810 0.800 0.810 0.800 0.870 11,656,000 9,709,320 0.8330 0.806 0.796 0.806 0.796 0.866 11,708,036 0.8293 -3.57%
2021-09-21 0 0.840 0.830 0.840 0.810 0.840 5,918,000 4,881,020 0.8248 0.836 0.826 0.836 0.806 0.836 5,944,420 0.8211 1.20%
2021-09-20 0 0.830 0.820 0.830 0.780 0.890 24,540,000 20,108,160 0.8194 0.826 0.816 0.826 0.777 0.886 24,649,554 0.8158 -6.74%
2021-09-17 0 0.890 0.890 0.900 0.810 0.910 22,956,000 20,037,860 0.8729 0.886 0.886 0.896 0.806 0.906 23,058,482 0.8690 7.23%
2021-09-16 0 0.830 0.820 0.830 0.800 0.870 19,956,000 16,457,620 0.8247 0.826 0.816 0.826 0.796 0.866 20,045,089 0.8210 -3.49%
2021-09-15 0 0.860 0.850 0.860 0.830 0.890 21,945,602 18,906,305 0.8615 0.856 0.846 0.856 0.826 0.886 22,043,573 0.8577 2.38%
2021-09-14 0 0.840 0.840 0.850 0.840 0.910 21,234,000 18,481,560 0.8704 0.836 0.836 0.846 0.836 0.906 21,328,795 0.8665 -7.69%
2021-09-13 0 0.910 0.900 0.910 0.880 0.970 36,470,538 33,706,789 0.9242 0.906 0.896 0.906 0.876 0.966 36,633,353 0.9201 -2.15%
2021-09-10 0 0.930 0.920 0.930 0.800 0.930 63,311,675 55,090,050 0.8701 0.926 0.916 0.926 0.796 0.926 63,594,316 0.8663 12.05%
2021-09-09 0 0.830 0.820 0.830 0.760 0.920 103,755,356 88,957,164 0.8574 0.826 0.816 0.826 0.757 0.916 104,218,550 0.8536 5.06%
2021-09-08 0 0.790 0.780 0.790 0.660 0.790 67,778,720 48,938,795 0.7220 0.786 0.777 0.786 0.657 0.786 68,081,304 0.7188 27.42%
2021-09-07 0 0.620 0.610 0.630 0.610 0.630 4,170,000 2,586,640 0.6203 0.617 0.607 0.627 0.607 0.627 4,188,616 0.6175 -1.59%
2021-09-06 0 0.630 0.620 0.640 0.620 0.640 2,137,469 1,335,321 0.6247 0.627 0.617 0.637 0.617 0.637 2,147,011 0.6219 -1.56%
2021-09-03 0 0.640 0.620 0.640 0.620 0.640 2,117,000 1,322,330 0.6246 0.637 0.617 0.637 0.617 0.637 2,126,451 0.6218 1.59%
2021-09-02 0 0.630 0.620 0.630 0.620 0.640 1,786,000 1,122,200 0.6283 0.627 0.617 0.627 0.617 0.637 1,793,973 0.6255 -1.56%
2021-09-01 0 0.640 0.630 0.640 0.610 0.640 4,577,250 2,873,685 0.6278 0.637 0.627 0.637 0.607 0.637 4,597,684 0.6250 4.92%
2021-08-31 0 0.610 0.600 0.610 0.590 0.620 5,904,000 3,569,280 0.6046 0.607 0.597 0.607 0.587 0.617 5,930,357 0.6019 -1.61%
2021-08-30 0 0.620 0.620 0.630 0.600 0.630 3,854,000 2,400,660 0.6229 0.617 0.617 0.627 0.597 0.627 3,871,205 0.6201 3.33%
2021-08-27 0 0.600 0.590 0.600 0.590 0.610 1,134,000 683,680 0.6029 0.597 0.587 0.597 0.587 0.607 1,139,062 0.6002 1.69%
2021-08-26 0 0.590 0.590 0.600 0.590 0.610 1,248,000 745,820 0.5976 0.587 0.587 0.597 0.587 0.607 1,253,571 0.5950 -1.67%
2021-08-25 0 0.600 0.590 0.600 0.600 0.610 1,312,000 790,740 0.6027 0.597 0.587 0.597 0.597 0.607 1,317,857 0.6000 -1.64%
2021-08-24 0 0.610 0.610 0.620 0.610 0.620 1,836,000 1,127,260 0.6140 0.607 0.607 0.617 0.607 0.617 1,844,196 0.6112 0.00%
2021-08-23 0 0.610 0.600 0.610 0.590 0.630 2,786,000 1,705,060 0.6120 0.607 0.597 0.607 0.587 0.627 2,798,437 0.6093 0.00%
2021-08-20 0 0.610 0.600 0.610 0.560 0.620 9,240,000 5,430,400 0.5877 0.607 0.597 0.607 0.558 0.617 9,281,250 0.5851 0.00%
2021-08-19 0 0.610 0.600 0.610 0.600 0.630 5,312,000 3,243,320 0.6106 0.607 0.597 0.607 0.597 0.627 5,335,714 0.6079 -3.17%
2021-08-18 0 0.630 0.620 0.630 0.600 0.650 3,134,000 1,988,560 0.6345 0.627 0.617 0.627 0.597 0.647 3,147,991 0.6317 1.61%
2021-08-17 0 0.620 0.610 0.620 0.580 0.620 7,999,514 4,792,944 0.5992 0.617 0.607 0.617 0.577 0.617 8,035,226 0.5965 -1.59%
2021-08-16 0 0.630 0.620 0.630 0.620 0.650 5,428,000 3,426,680 0.6313 0.627 0.617 0.627 0.617 0.647 5,452,232 0.6285 -4.55%
2021-08-13 0 0.660 0.650 0.660 0.640 0.670 2,688,000 1,749,880 0.6510 0.657 0.647 0.657 0.637 0.667 2,700,000 0.6481 0.00%
2021-08-12 0 0.660 0.660 0.670 0.650 0.680 3,840,000 2,533,660 0.6598 0.657 0.657 0.667 0.647 0.677 3,857,143 0.6569 0.00%
2021-08-11 0 0.660 0.660 0.670 0.650 0.700 10,002,000 6,802,180 0.6801 0.657 0.657 0.667 0.647 0.697 10,046,652 0.6771 1.54%
2021-08-10 0 0.650 0.640 0.650 0.620 0.650 6,763,000 4,351,140 0.6434 0.647 0.637 0.647 0.617 0.647 6,793,192 0.6405 3.17%
2021-08-09 0 0.630 0.630 0.640 0.590 0.640 3,530,226 2,161,725 0.6123 0.627 0.627 0.637 0.587 0.637 3,545,986 0.6096 3.28%
2021-08-06 0 0.610 0.610 0.620 0.610 0.640 2,674,000 1,670,420 0.6247 0.607 0.607 0.617 0.607 0.637 2,685,937 0.6219 -1.61%
2021-08-05 0 0.620 0.610 0.620 0.610 0.650 7,376,000 4,660,860 0.6319 0.617 0.607 0.617 0.607 0.647 7,408,929 0.6291 -4.62%
2021-08-04 0 0.650 0.640 0.650 0.590 0.660 28,588,000 18,023,260 0.6304 0.647 0.637 0.647 0.587 0.657 28,715,625 0.6276 14.04%
2021-08-03 0 0.570 0.560 0.570 0.550 0.580 4,520,374 2,549,941 0.5641 0.567 0.558 0.567 0.548 0.577 4,540,554 0.5616 1.79%
2021-08-02 0 0.560 0.560 0.570 0.550 0.570 2,316,000 1,298,600 0.5607 0.558 0.558 0.567 0.548 0.567 2,326,339 0.5582 -1.75%
2021-07-30 0 0.570 0.560 0.570 0.530 0.580 5,396,000 3,001,500 0.5562 0.567 0.558 0.567 0.528 0.577 5,420,089 0.5538 0.00%
2021-07-29 0 0.570 0.560 0.570 0.540 0.580 5,824,000 3,256,160 0.5591 0.567 0.558 0.567 0.538 0.577 5,850,000 0.5566 3.64%
2021-07-28 0 0.550 0.540 0.550 0.500 0.550 12,195,000 6,443,490 0.5284 0.548 0.538 0.548 0.498 0.548 12,249,442 0.5260 11.11%
2021-07-27 0 0.495 0.495 0.500 0.475 0.620 31,823,000 16,978,600 0.5335 0.493 0.493 0.498 0.473 0.617 31,965,067 0.5312 -18.85%
2021-07-26 0 0.610 0.600 0.610 0.600 0.670 17,148,000 10,723,040 0.6253 0.607 0.597 0.607 0.597 0.667 17,224,554 0.6225 -8.96%
2021-07-23 0 0.670 0.670 0.680 0.670 0.710 9,654,000 6,619,040 0.6856 0.667 0.667 0.677 0.667 0.707 9,697,098 0.6826 -5.63%
2021-07-22 0 0.710 0.700 0.710 0.690 0.730 6,748,000 4,754,320 0.7046 0.707 0.697 0.707 0.687 0.727 6,778,125 0.7014 -2.74%
2021-07-21 0 0.730 0.720 0.730 0.710 0.760 11,313,000 8,303,200 0.7340 0.727 0.717 0.727 0.707 0.757 11,363,504 0.7307 -1.35%
2021-07-20 0 0.740 0.730 0.740 0.690 0.750 27,944,706 20,508,408 0.7339 0.737 0.727 0.737 0.687 0.747 28,069,459 0.7306 5.71%
2021-07-19 0 0.700 0.690 0.700 0.680 0.700 3,150,000 2,179,340 0.6919 0.697 0.687 0.697 0.677 0.697 3,164,062 0.6888 1.45%
2021-07-16 0 0.690 0.690 0.700 0.660 0.700 7,582,000 5,188,260 0.6843 0.687 0.687 0.697 0.657 0.697 7,615,848 0.6812 1.47%
2021-07-15 0 0.680 0.670 0.680 0.660 0.690 10,466,000 7,067,400 0.6753 0.677 0.667 0.677 0.657 0.687 10,512,723 0.6723 1.49%
2021-07-14 0 0.670 0.670 0.680 0.660 0.720 23,486,564 16,083,031 0.6848 0.667 0.667 0.677 0.657 0.717 23,591,415 0.6817 -8.22%
2021-07-13 0 0.730 0.720 0.730 0.700 0.730 13,881,750 9,895,750 0.7129 0.727 0.717 0.727 0.697 0.727 13,943,722 0.7097 1.39%
2021-07-12 0 0.720 0.710 0.720 0.710 0.740 8,500,000 6,158,900 0.7246 0.717 0.707 0.717 0.707 0.737 8,537,946 0.7214 0.00%
2021-07-09 0 0.720 0.710 0.720 0.690 0.730 12,177,000 8,623,440 0.7082 0.717 0.707 0.717 0.687 0.727 12,231,362 0.7050 1.41%
2021-07-08 0 0.710 0.710 0.720 0.710 0.770 19,200,000 14,038,820 0.7312 0.707 0.707 0.717 0.707 0.767 19,285,714 0.7279 -7.79%
2021-07-07 0 0.770 0.760 0.770 0.740 0.770 10,246,750 7,763,258 0.7576 0.767 0.757 0.767 0.737 0.767 10,292,494 0.7543 1.32%
2021-07-06 0 0.760 0.760 0.770 0.740 0.790 13,253,000 10,202,080 0.7698 0.757 0.757 0.767 0.737 0.786 13,312,165 0.7664 1.33%
2021-07-05 0 0.750 0.740 0.750 0.730 0.760 13,082,000 9,739,100 0.7445 0.747 0.737 0.747 0.727 0.757 13,140,402 0.7412 -1.32%
2021-07-02 0 0.760 0.760 0.770 0.750 0.800 19,058,000 14,710,040 0.7719 0.757 0.757 0.767 0.747 0.796 19,143,080 0.7684 -5.00%
2021-06-30 0 0.800 0.800 0.810 0.740 0.820 60,857,000 48,214,920 0.7923 0.796 0.796 0.806 0.737 0.816 61,128,683 0.7887 6.67%
2021-06-29 0 0.750 0.740 0.750 0.730 0.770 21,302,500 16,008,895 0.7515 0.747 0.737 0.747 0.727 0.767 21,397,600 0.7482 1.35%
2021-06-28 0 0.740 0.730 0.740 0.670 0.750 34,200,641 24,961,679 0.7299 0.737 0.727 0.737 0.667 0.747 34,353,322 0.7266 8.82%
2021-06-25 0 0.680 0.680 0.690 0.680 0.700 4,786,000 3,301,480 0.6898 0.677 0.677 0.687 0.677 0.697 4,807,366 0.6868 -1.45%
2021-06-24 0 0.690 0.680 0.690 0.670 0.700 14,498,000 9,924,100 0.6845 0.687 0.677 0.687 0.667 0.697 14,562,723 0.6815 -1.43%
2021-06-23 0 0.700 0.700 0.710 0.680 0.730 22,434,000 15,599,760 0.6954 0.697 0.697 0.707 0.677 0.727 22,534,152 0.6923 -2.78%
2021-06-22 0 0.720 0.710 0.720 0.710 0.760 23,973,000 17,481,060 0.7292 0.717 0.707 0.717 0.707 0.757 24,080,022 0.7260 -1.37%
2021-06-21 0 0.730 0.720 0.730 0.690 0.760 31,499,647 22,843,012 0.7252 0.727 0.717 0.727 0.687 0.757 31,640,270 0.7220 4.29%
2021-06-18 0 0.700 0.700 0.710 0.690 0.730 26,044,000 18,414,260 0.7070 0.697 0.697 0.707 0.687 0.727 26,160,268 0.7039 -4.11%
2021-06-17 0 0.730 0.720 0.730 0.640 0.730 32,886,000 22,711,420 0.6906 0.727 0.717 0.727 0.637 0.727 33,032,812 0.6875 14.06%
2021-06-16 0 0.640 0.630 0.640 0.610 0.660 13,842,000 8,799,860 0.6357 0.637 0.627 0.637 0.607 0.657 13,903,795 0.6329 6.67%
2021-06-15 0 0.600 0.600 0.610 0.600 0.620 8,002,000 4,852,600 0.6064 0.597 0.597 0.607 0.597 0.617 8,037,723 0.6037 -3.23%
2021-06-11 0 0.620 0.610 0.620 0.590 0.650 11,118,000 6,820,560 0.6135 0.617 0.607 0.617 0.587 0.647 11,167,634 0.6107 -3.12%
2021-06-10 0 0.640 0.630 0.640 0.640 0.650 2,250,000 1,445,500 0.6424 0.637 0.627 0.637 0.637 0.647 2,260,045 0.6396 0.00%
2021-06-09 0 0.640 0.640 0.650 0.630 0.650 2,934,000 1,888,200 0.6436 0.637 0.637 0.647 0.627 0.647 2,947,098 0.6407 0.00%
2021-06-08 0 0.640 0.640 0.650 0.630 0.670 10,608,000 6,819,360 0.6429 0.637 0.637 0.647 0.627 0.667 10,655,357 0.6400 -4.48%
2021-06-07 0 0.670 0.660 0.670 0.650 0.690 6,738,000 4,487,320 0.6660 0.667 0.657 0.667 0.647 0.687 6,768,080 0.6630 -1.47%
2021-06-04 0 0.680 0.670 0.680 0.660 0.700 11,299,730 7,770,894 0.6877 0.677 0.667 0.677 0.657 0.697 11,350,175 0.6846 1.49%
2021-06-03 0 0.670 0.660 0.670 0.650 0.680 8,354,000 5,543,820 0.6636 0.667 0.657 0.667 0.647 0.677 8,391,295 0.6607 0.00%
2021-06-02 0 0.670 0.660 0.670 0.660 0.710 11,021,000 7,505,660 0.6810 0.667 0.657 0.667 0.657 0.707 11,070,201 0.6780 -2.90%
2021-06-01 0 0.690 0.690 0.700 0.690 0.710 5,899,675 4,115,729 0.6976 0.687 0.687 0.697 0.687 0.707 5,926,013 0.6945 -2.82%
2021-05-31 0 0.710 0.690 0.710 0.680 0.720 13,115,735 9,170,025 0.6992 0.707 0.687 0.707 0.677 0.717 13,174,287 0.6961 1.43%
2021-05-28 0 0.700 0.690 0.700 0.670 0.740 29,761,611 21,117,942 0.7096 0.697 0.687 0.697 0.667 0.737 29,894,475 0.7064 2.94%
2021-05-27 0 0.680 0.670 0.680 0.640 0.700 19,914,145 13,469,644 0.6764 0.677 0.667 0.677 0.637 0.697 20,003,047 0.6734 4.62%
2021-05-26 0 0.650 0.640 0.650 0.640 0.670 9,360,000 6,120,980 0.6540 0.647 0.637 0.647 0.637 0.667 9,401,786 0.6510 -1.52%
2021-05-25 0 0.660 0.650 0.660 0.640 0.730 34,389,000 23,226,330 0.6754 0.657 0.647 0.657 0.637 0.727 34,542,522 0.6724 -4.35%
2021-05-24 0 0.690 0.690 0.700 0.610 0.700 51,184,012 33,711,069 0.6586 0.687 0.687 0.697 0.607 0.697 51,412,512 0.6557 15.00%
2021-05-21 0 0.600 0.590 0.600 0.570 0.640 33,330,217 20,455,416 0.6137 0.597 0.587 0.597 0.567 0.637 33,479,013 0.6110 1.69%
2021-05-20 0 0.590 0.590 0.600 0.530 0.600 21,584,188 12,380,403 0.5736 0.587 0.587 0.597 0.528 0.597 21,680,546 0.5710 9.26%
2021-05-18 0 0.540 0.530 0.540 0.510 0.550 9,702,000 5,193,900 0.5353 0.538 0.528 0.538 0.508 0.548 9,745,312 0.5330 5.88%
2021-05-17 0 0.510 0.500 0.510 0.500 0.520 2,450,000 1,243,080 0.5074 0.508 0.498 0.508 0.498 0.518 2,460,937 0.5051 0.00%
2021-05-14 0 0.510 0.500 0.510 0.485 0.510 6,458,000 3,251,950 0.5036 0.508 0.498 0.508 0.483 0.508 6,486,830 0.5013 5.15%
2021-05-13 0 0.485 0.480 0.485 0.480 0.500 3,418,072 1,676,364 0.4904 0.483 0.478 0.483 0.478 0.498 3,433,331 0.4883 -3.00%
2021-05-12 0 0.500 0.495 0.500 0.475 0.500 6,954,000 3,369,540 0.4845 0.498 0.493 0.498 0.473 0.498 6,985,045 0.4824 4.17%
2021-05-11 0 0.480 0.475 0.480 0.475 0.500 10,418,000 5,052,250 0.4850 0.478 0.473 0.478 0.473 0.498 10,464,509 0.4828 -5.88%
2021-05-10 0 0.510 0.500 0.510 0.495 0.530 9,841,149 4,962,141 0.5042 0.508 0.498 0.508 0.493 0.528 9,885,083 0.5020 -3.77%
2021-05-07 0 0.530 0.520 0.530 0.500 0.560 9,982,000 5,239,720 0.5249 0.528 0.518 0.528 0.498 0.558 10,026,562 0.5226 -1.85%
2021-05-06 0 0.540 0.530 0.540 0.520 0.550 4,778,002 2,544,221 0.5325 0.538 0.528 0.538 0.518 0.548 4,799,332 0.5301 0.00%
2021-05-05 0 0.540 0.530 0.540 0.530 0.570 9,710,000 5,280,760 0.5438 0.538 0.528 0.538 0.528 0.567 9,753,348 0.5414 -1.82%
2021-05-04 0 0.550 0.550 0.560 0.550 0.600 10,156,000 5,750,540 0.5662 0.548 0.548 0.558 0.548 0.597 10,201,339 0.5637 -6.78%
2021-05-03 0 0.590 0.590 0.600 0.570 0.620 17,526,140 10,503,389 0.5993 0.587 0.587 0.597 0.567 0.617 17,604,382 0.5966 1.72%
2021-04-30 0 0.580 0.570 0.580 0.540 0.580 18,705,087 10,439,231 0.5581 0.577 0.567 0.577 0.538 0.577 18,788,592 0.5556 3.57%
2021-04-29 0 0.560 0.550 0.560 0.540 0.580 25,123,273 14,217,042 0.5659 0.558 0.548 0.558 0.538 0.577 25,235,430 0.5634 1.82%
2021-04-28 0 0.550 0.540 0.550 0.485 0.560 31,318,024 16,602,002 0.5301 0.548 0.538 0.548 0.483 0.558 31,457,837 0.5278 7.84%
2021-04-27 0 0.510 0.495 0.510 0.495 0.510 5,098,000 2,572,700 0.5046 0.508 0.493 0.508 0.493 0.508 5,120,759 0.5024 0.00%
2021-04-26 0 0.510 0.500 0.510 0.485 0.520 11,399,244 5,777,897 0.5069 0.508 0.498 0.508 0.483 0.518 11,450,133 0.5046 4.08%
2021-04-23 0 0.490 0.485 0.490 0.475 0.510 5,457,221 2,689,803 0.4929 0.488 0.483 0.488 0.473 0.508 5,481,584 0.4907 2.08%
2021-04-22 0 0.480 0.480 0.485 0.470 0.510 21,602,675 10,512,953 0.4867 0.478 0.478 0.483 0.468 0.508 21,699,116 0.4845 -4.00%
2021-04-21 0 0.500 0.500 0.510 0.500 0.520 8,268,000 4,156,580 0.5027 0.498 0.498 0.508 0.498 0.518 8,304,911 0.5005 -1.96%
2021-04-20 0 0.510 0.510 0.520 0.490 0.540 12,487,295 6,455,497 0.5170 0.508 0.508 0.518 0.488 0.538 12,543,042 0.5147 3.03%
2021-04-19 0 0.495 0.490 0.495 0.490 0.520 17,166,240 8,632,727 0.5029 0.493 0.488 0.493 0.488 0.518 17,242,875 0.5007 -4.81%
2021-04-16 0 0.520 0.510 0.520 0.510 0.540 21,996,389 11,433,490 0.5198 0.518 0.508 0.518 0.508 0.538 22,094,587 0.5175 5.05%
2021-04-15 0 0.495 0.490 0.495 0.440 0.500 35,433,768 16,820,353 0.4747 0.493 0.488 0.493 0.438 0.498 35,591,954 0.4726 11.24%
2021-04-14 0 0.445 0.440 0.445 0.430 0.455 12,042,569 5,290,648 0.4393 0.443 0.438 0.443 0.428 0.453 12,096,330 0.4374 -1.11%
2021-04-13 0 0.450 0.450 0.455 0.390 0.485 38,524,000 17,474,800 0.4536 0.448 0.448 0.453 0.388 0.483 38,695,982 0.4516 13.92%
2021-04-12 0 0.395 0.395 0.400 0.395 0.405 4,520,000 1,801,940 0.3987 0.393 0.393 0.398 0.393 0.403 4,540,179 0.3969 -1.25%
2021-04-09 0 0.400 0.395 0.400 0.395 0.420 3,260,000 1,306,500 0.4008 0.398 0.393 0.398 0.393 0.418 3,274,554 0.3990 -2.44%
2021-04-08 0 0.410 0.405 0.410 0.405 0.455 13,210,000 5,644,900 0.4273 0.408 0.403 0.408 0.403 0.453 13,268,973 0.4254 -8.89%
2021-04-07 0 0.450 0.440 0.450 0.410 0.465 19,946,000 8,837,120 0.4431 0.448 0.438 0.448 0.408 0.463 20,035,045 0.4411 9.76%
2021-04-01 0 0.410 0.405 0.410 0.385 0.430 17,764,000 7,303,350 0.4111 0.408 0.403 0.408 0.383 0.428 17,843,304 0.4093 5.13%
2021-03-31 0 0.390 0.380 0.395 0.375 0.390 5,792,000 2,215,620 0.3825 0.388 0.378 0.393 0.373 0.388 5,817,857 0.3808 2.63%
2021-03-30 0 0.380 0.380 0.385 0.370 0.380 806,000 302,860 0.3758 0.378 0.378 0.383 0.368 0.378 809,598 0.3741 2.70%
2021-03-29 0 0.370 0.370 0.375 0.370 0.375 1,098,000 410,440 0.3738 0.368 0.368 0.373 0.368 0.373 1,102,902 0.3721 0.00%
2021-03-26 0 0.370 0.370 0.375 0.365 0.380 9,806,000 3,640,670 0.3713 0.368 0.368 0.373 0.363 0.378 9,849,777 0.3696 -3.90%
2021-03-25 0 0.385 0.380 0.385 0.375 0.390 4,690,000 1,789,790 0.3816 0.383 0.378 0.383 0.373 0.388 4,710,937 0.3799 -1.28%
2021-03-24 0 0.390 0.390 0.395 0.380 0.395 2,592,000 1,002,730 0.3869 0.388 0.388 0.393 0.378 0.393 2,603,571 0.3851 -1.27%
2021-03-23 0 0.395 0.390 0.395 0.380 0.400 3,723,124 1,462,914 0.3929 0.393 0.388 0.393 0.378 0.398 3,739,745 0.3912 -1.25%
2021-03-22 0 0.400 0.395 0.400 0.385 0.415 15,583,874 6,222,303 0.3993 0.398 0.393 0.398 0.383 0.413 15,653,445 0.3975 5.26%
2021-03-19 0 0.380 0.380 0.385 0.370 0.385 9,918,010 3,749,643 0.3781 0.378 0.378 0.383 0.368 0.383 9,962,287 0.3764 -1.30%
2021-03-18 0 0.385 0.380 0.385 0.370 0.385 3,264,000 1,237,290 0.3791 0.383 0.378 0.383 0.368 0.383 3,278,571 0.3774 2.67%
2021-03-17 0 0.375 0.370 0.375 0.365 0.380 4,728,000 1,760,640 0.3724 0.373 0.368 0.373 0.363 0.378 4,749,107 0.3707 -1.32%
2021-03-16 0 0.380 0.380 0.385 0.370 0.385 9,714,000 3,708,190 0.3817 0.378 0.378 0.383 0.368 0.383 9,757,366 0.3800 2.70%
2021-03-15 0 0.370 0.365 0.375 0.360 0.380 3,950,000 1,469,310 0.3720 0.368 0.363 0.373 0.358 0.378 3,967,634 0.3703 2.78%
2021-03-12 0 0.360 0.360 0.365 0.355 0.375 4,032,000 1,466,520 0.3637 0.358 0.358 0.363 0.353 0.373 4,050,000 0.3621 -4.00%
2021-03-11 0 0.375 0.365 0.375 0.360 0.375 3,069,874 1,136,517 0.3702 0.373 0.363 0.373 0.358 0.373 3,083,579 0.3686 4.17%
2021-03-10 0 0.360 0.360 0.370 0.355 0.365 1,804,000 651,180 0.3610 0.358 0.358 0.368 0.353 0.363 1,812,054 0.3594 1.41%
2021-03-09 0 0.355 0.355 0.360 0.355 0.360 1,830,000 655,290 0.3581 0.353 0.353 0.358 0.353 0.358 1,838,170 0.3565 -1.39%
2021-03-08 0 0.360 0.355 0.360 0.350 0.370 6,328,000 2,265,140 0.3580 0.358 0.353 0.358 0.348 0.368 6,356,250 0.3564 -2.70%
2021-03-05 0 0.375 0.370 0.375 0.365 0.380 5,052,100 1,868,697 0.3699 0.368 0.363 0.368 0.359 0.373 5,143,230 0.3633 1.35%
2021-03-04 0 0.370 0.370 0.375 0.370 0.380 4,722,000 1,758,560 0.3724 0.363 0.363 0.368 0.363 0.373 4,807,176 0.3658 -2.63%
2021-03-03 0 0.380 0.375 0.380 0.375 0.380 3,768,000 1,423,030 0.3777 0.373 0.368 0.373 0.368 0.373 3,835,968 0.3710 0.00%
2021-03-02 0 0.380 0.380 0.385 0.380 0.385 3,080,000 1,174,960 0.3815 0.373 0.373 0.378 0.373 0.378 3,135,557 0.3747 -1.30%
2021-03-01 0 0.385 0.380 0.390 0.380 0.390 1,598,000 612,980 0.3836 0.378 0.373 0.383 0.373 0.383 1,626,825 0.3768 1.32%
2021-02-26 0 0.380 0.380 0.385 0.375 0.390 7,274,000 2,778,610 0.3820 0.373 0.373 0.378 0.368 0.383 7,405,209 0.3752 -2.56%
2021-02-25 0 0.390 0.390 0.395 0.385 0.405 4,092,000 1,608,880 0.3932 0.383 0.383 0.388 0.378 0.398 4,165,812 0.3862 0.00%
2021-02-24 0 0.390 0.390 0.395 0.380 0.400 7,451,000 2,891,625 0.3881 0.383 0.383 0.388 0.373 0.393 7,585,402 0.3812 0.00%
2021-02-23 0 0.390 0.385 0.390 0.385 0.390 2,870,000 1,117,160 0.3893 0.383 0.378 0.383 0.378 0.383 2,921,769 0.3824 0.00%
2021-02-22 0 0.390 0.385 0.390 0.385 0.400 4,726,000 1,850,060 0.3915 0.383 0.378 0.383 0.378 0.393 4,811,248 0.3845 -1.27%
2021-02-19 0 0.395 0.395 0.400 0.385 0.395 3,372,000 1,319,070 0.3912 0.388 0.388 0.393 0.378 0.388 3,432,825 0.3843 0.00%
2021-02-18 0 0.395 0.390 0.400 0.385 0.405 4,894,000 1,920,040 0.3923 0.388 0.383 0.393 0.378 0.398 4,982,279 0.3854 -2.47%
2021-02-17 0 0.405 0.405 0.410 0.385 0.405 6,776,001 2,704,760 0.3992 0.398 0.398 0.403 0.378 0.398 6,898,227 0.3921 2.53%
2021-02-16 0 0.395 0.390 0.395 0.385 0.410 15,323,000 6,057,150 0.3953 0.388 0.383 0.388 0.378 0.403 15,599,398 0.3883 0.00%
2021-02-11 0 0.395 0.390 0.395 0.370 0.400 8,956,000 3,477,300 0.3883 0.388 0.383 0.388 0.363 0.393 9,117,549 0.3814 6.76%
2021-02-10 0 0.370 0.365 0.370 0.365 0.385 19,918,100 7,378,179 0.3704 0.363 0.359 0.363 0.359 0.378 20,277,385 0.3639 -3.90%
2021-02-09 0 0.385 0.380 0.385 0.370 0.400 19,594,000 7,519,580 0.3838 0.378 0.373 0.378 0.363 0.393 19,947,439 0.3770 -3.75%
2021-02-08 0 0.400 0.400 0.405 0.390 0.425 38,507,090 15,394,821 0.3998 0.393 0.393 0.398 0.383 0.417 39,201,686 0.3927 -14.89%
2021-02-05 0 0.470 0.470 0.475 0.470 0.500 3,838,000 1,820,180 0.4743 0.462 0.462 0.467 0.462 0.491 3,907,230 0.4658 -4.08%
2021-02-04 0 0.490 0.485 0.495 0.470 0.510 7,100,000 3,456,220 0.4868 0.481 0.476 0.486 0.462 0.501 7,228,071 0.4782 3.16%
2021-02-03 0 0.475 0.470 0.480 0.470 0.495 4,274,000 2,031,800 0.4754 0.467 0.462 0.471 0.462 0.486 4,351,095 0.4670 -2.06%
2021-02-02 0 0.485 0.480 0.485 0.480 0.490 2,366,000 1,149,550 0.4859 0.476 0.471 0.476 0.471 0.481 2,408,678 0.4773 -1.02%
2021-02-01 0 0.490 0.490 0.500 0.475 0.510 6,072,000 2,987,790 0.4921 0.481 0.481 0.491 0.467 0.501 6,181,528 0.4833 2.08%
2021-01-29 0 0.480 0.475 0.480 0.475 0.490 3,770,000 1,814,140 0.4812 0.471 0.467 0.471 0.467 0.481 3,838,004 0.4727 -1.03%
2021-01-28 0 0.485 0.485 0.490 0.485 0.500 2,164,000 1,062,770 0.4911 0.476 0.476 0.481 0.476 0.491 2,203,035 0.4824 -4.90%
2021-01-27 0 0.510 0.500 0.510 0.485 0.510 8,240,000 4,085,540 0.4958 0.501 0.491 0.501 0.476 0.501 8,388,634 0.4870 -1.92%
2021-01-26 0 0.520 0.510 0.520 0.510 0.530 3,296,000 1,692,140 0.5134 0.511 0.501 0.511 0.501 0.521 3,355,454 0.5043 -1.89%
2021-01-25 0 0.530 0.520 0.530 0.510 0.530 4,700,000 2,445,460 0.5203 0.521 0.511 0.521 0.501 0.521 4,784,779 0.5111 -1.85%
2021-01-22 0 0.540 0.520 0.540 0.520 0.540 1,904,000 1,010,420 0.5307 0.530 0.511 0.530 0.511 0.530 1,938,345 0.5213 0.00%
2021-01-21 0 0.540 0.540 0.550 0.530 0.550 1,712,000 927,980 0.5420 0.530 0.530 0.540 0.521 0.540 1,742,881 0.5324 0.00%
2021-01-20 0 0.540 0.530 0.540 0.530 0.600 20,476,000 11,391,360 0.5563 0.530 0.521 0.530 0.521 0.589 20,845,349 0.5465 -1.82%
2021-01-19 0 0.550 0.540 0.550 0.530 0.560 3,516,000 1,911,420 0.5436 0.540 0.530 0.540 0.521 0.550 3,579,422 0.5340 -1.79%
2021-01-18 0 0.560 0.550 0.560 0.540 0.570 4,000,000 2,210,100 0.5525 0.550 0.540 0.550 0.530 0.560 4,072,153 0.5427 3.70%
2021-01-15 0 0.540 0.540 0.550 0.530 0.550 3,824,000 2,063,280 0.5396 0.530 0.530 0.540 0.521 0.540 3,892,978 0.5300 -3.57%
2021-01-14 0 0.560 0.550 0.560 0.550 0.560 3,186,000 1,769,300 0.5553 0.550 0.540 0.550 0.540 0.550 3,243,469 0.5455 0.00%
2021-01-13 0 0.560 0.550 0.560 0.550 0.580 3,988,000 2,233,780 0.5601 0.550 0.540 0.550 0.540 0.570 4,059,936 0.5502 -3.45%
2021-01-12 0 0.580 0.570 0.580 0.550 0.610 9,648,000 5,607,420 0.5812 0.570 0.560 0.570 0.540 0.599 9,822,032 0.5709 5.45%
2021-01-11 0 0.550 0.550 0.560 0.540 0.600 13,244,000 7,452,620 0.5627 0.540 0.540 0.550 0.530 0.589 13,482,897 0.5527 -5.17%
2021-01-08 0 0.580 0.580 0.590 0.550 0.660 36,227,124 22,096,085 0.6099 0.570 0.570 0.580 0.540 0.648 36,880,593 0.5991 -3.33%
2021-01-07 0 0.600 0.590 0.600 0.480 0.610 50,330,000 27,926,290 0.5549 0.589 0.580 0.589 0.471 0.599 51,237,859 0.5450 25.00%
2021-01-06 0 0.480 0.475 0.480 0.475 0.500 10,498,000 5,078,710 0.4838 0.471 0.467 0.471 0.467 0.491 10,687,364 0.4752 4.35%
2021-01-05 0 0.460 0.460 0.465 0.430 0.530 22,072,000 10,661,613 0.4830 0.452 0.452 0.457 0.422 0.521 22,470,138 0.4745 3.37%
2021-01-04 0 0.445 0.445 0.450 0.445 0.460 750,000 335,120 0.4468 0.437 0.437 0.442 0.437 0.452 763,529 0.4389 -2.20%
2020-12-31 0 0.455 0.445 0.455 0.445 0.455 826,000 370,250 0.4482 0.447 0.437 0.447 0.437 0.447 840,899 0.4403 2.25%
2020-12-30 0 0.445 0.445 0.450 0.440 0.465 3,046,000 1,374,640 0.4513 0.437 0.437 0.442 0.432 0.457 3,100,944 0.4433 -2.20%
2020-12-29 0 0.455 0.455 0.460 0.455 0.465 2,240,000 1,025,820 0.4580 0.447 0.447 0.452 0.447 0.457 2,280,405 0.4498 -2.15%
2020-12-28 0 0.465 0.460 0.465 0.450 0.470 3,196,000 1,477,220 0.4622 0.457 0.452 0.457 0.442 0.462 3,253,650 0.4540 -2.11%
2020-12-24 0 0.475 0.465 0.475 0.460 0.475 948,000 443,940 0.4683 0.467 0.457 0.467 0.452 0.467 965,100 0.4600 0.00%
2020-12-23 0 0.475 0.465 0.475 0.465 0.475 1,618,000 762,320 0.4711 0.467 0.457 0.467 0.457 0.467 1,647,186 0.4628 2.15%
2020-12-22 0 0.465 0.465 0.470 0.465 0.480 1,000,000 472,950 0.4730 0.457 0.457 0.462 0.457 0.471 1,018,038 0.4646 -2.11%
2020-12-21 0 0.475 0.475 0.490 0.475 0.490 470,000 225,860 0.4806 0.467 0.467 0.481 0.467 0.481 478,478 0.4720 -3.06%
2020-12-18 0 0.490 0.480 0.490 0.475 0.490 710,000 344,920 0.4858 0.481 0.471 0.481 0.467 0.481 722,807 0.4772 1.03%
2020-12-17 0 0.485 0.480 0.485 0.475 0.490 2,268,000 1,089,770 0.4805 0.476 0.471 0.476 0.467 0.481 2,308,910 0.4720 1.04%
2020-12-16 0 0.480 0.480 0.490 0.480 0.500 3,166,000 1,552,740 0.4904 0.471 0.471 0.481 0.471 0.491 3,223,109 0.4818 -2.04%
2020-12-15 0 0.490 0.485 0.490 0.460 0.495 3,688,000 1,778,680 0.4823 0.481 0.476 0.481 0.452 0.486 3,754,525 0.4737 6.52%
2020-12-14 0 0.460 0.460 0.465 0.460 0.470 1,034,000 477,820 0.4621 0.452 0.452 0.457 0.452 0.462 1,052,651 0.4539 -2.13%
2020-12-11 0 0.470 0.465 0.470 0.460 0.475 1,674,000 781,470 0.4668 0.462 0.457 0.462 0.452 0.467 1,704,196 0.4586 1.08%
2020-12-10 0 0.465 0.460 0.470 0.455 0.475 5,550,000 2,569,630 0.4630 0.457 0.452 0.462 0.447 0.467 5,650,112 0.4548 -4.12%
2020-12-09 0 0.485 0.475 0.485 0.475 0.495 2,914,000 1,406,460 0.4827 0.476 0.467 0.476 0.467 0.486 2,966,563 0.4741 -2.02%
2020-12-08 0 0.495 0.490 0.495 0.485 0.495 834,000 408,400 0.4897 0.486 0.481 0.486 0.476 0.486 849,044 0.4810 0.00%
2020-12-07 0 0.495 0.490 0.495 0.485 0.495 1,908,000 938,140 0.4917 0.486 0.481 0.486 0.476 0.486 1,942,417 0.4830 -1.00%
2020-12-04 0 0.500 0.495 0.500 0.495 0.500 852,000 422,880 0.4963 0.491 0.486 0.491 0.486 0.491 867,368 0.4875 0.00%
2020-12-03 0 0.500 0.495 0.500 0.495 0.510 534,000 267,130 0.5002 0.491 0.486 0.491 0.486 0.501 543,632 0.4914 -1.96%
2020-12-02 0 0.510 0.500 0.510 0.495 0.510 1,786,000 892,750 0.4999 0.501 0.491 0.501 0.486 0.501 1,818,216 0.4910 0.00%
2020-12-01 0 0.510 0.500 0.510 0.500 0.510 954,000 483,260 0.5066 0.501 0.491 0.501 0.491 0.501 971,208 0.4976 0.00%
2020-11-30 0 0.510 0.500 0.510 0.495 0.510 3,908,000 1,954,340 0.5001 0.501 0.491 0.501 0.486 0.501 3,978,493 0.4912 0.00%
2020-11-27 0 0.510 0.500 0.510 0.500 0.510 3,052,000 1,536,940 0.5036 0.501 0.491 0.501 0.491 0.501 3,107,052 0.4947 2.00%
2020-11-26 0 0.500 0.500 0.510 0.500 0.510 3,098,420 1,563,176 0.5045 0.491 0.491 0.501 0.491 0.501 3,154,310 0.4956 -1.96%
2020-11-25 0 0.510 0.510 0.520 0.510 0.530 2,760,000 1,442,820 0.5228 0.501 0.501 0.511 0.501 0.521 2,809,785 0.5135 -3.77%
2020-11-24 0 0.530 0.520 0.530 0.510 0.530 2,912,000 1,500,660 0.5153 0.521 0.511 0.521 0.501 0.521 2,964,527 0.5062 1.92%
2020-11-23 0 0.520 0.520 0.530 0.510 0.540 4,426,000 2,314,760 0.5230 0.511 0.511 0.521 0.501 0.530 4,505,837 0.5137 -1.89%
2020-11-20 0 0.530 0.520 0.530 0.520 0.550 1,428,000 762,380 0.5339 0.521 0.511 0.521 0.511 0.540 1,453,758 0.5244 -1.85%
2020-11-19 0 0.540 0.530 0.540 0.520 0.560 7,387,500 4,022,245 0.5445 0.530 0.521 0.530 0.511 0.550 7,520,757 0.5348 1.89%
2020-11-18 0 0.530 0.520 0.530 0.510 0.540 2,512,000 1,323,980 0.5271 0.521 0.511 0.521 0.501 0.530 2,557,312 0.5177 3.92%
2020-11-17 0 0.510 0.510 0.520 0.510 0.510 342,000 174,420 0.5100 0.501 0.501 0.511 0.501 0.501 348,169 0.5010 0.00%
2020-11-16 0 0.510 0.510 0.520 0.500 0.520 1,482,000 756,180 0.5102 0.501 0.501 0.511 0.491 0.511 1,508,733 0.5012 -1.92%
2020-11-13 0 0.520 0.510 0.520 0.510 0.520 844,000 431,940 0.5118 0.511 0.501 0.511 0.501 0.511 859,224 0.5027 0.00%
2020-11-12 0 0.520 0.510 0.520 0.500 0.520 1,084,000 556,240 0.5131 0.511 0.501 0.511 0.491 0.511 1,103,553 0.5040 1.96%
2020-11-11 0 0.510 0.500 0.510 0.500 0.530 3,904,000 2,007,900 0.5143 0.501 0.491 0.501 0.491 0.521 3,974,421 0.5052 -3.77%
2020-11-10 0 0.530 0.520 0.530 0.520 0.550 2,554,000 1,364,440 0.5342 0.521 0.511 0.521 0.511 0.540 2,600,069 0.5248 0.00%
2020-11-09 0 0.530 0.530 0.540 0.530 0.550 4,034,000 2,174,200 0.5390 0.521 0.521 0.530 0.521 0.540 4,106,766 0.5294 -1.85%
2020-11-06 0 0.540 0.540 0.550 0.520 0.580 14,414,000 7,937,560 0.5507 0.530 0.530 0.540 0.511 0.570 14,674,002 0.5409 1.89%
2020-11-05 0 0.530 0.520 0.530 0.500 0.530 4,541,124 2,357,330 0.5191 0.521 0.511 0.521 0.491 0.521 4,623,037 0.5099 6.00%
2020-11-04 0 0.500 0.495 0.500 0.485 0.500 1,576,000 775,830 0.4923 0.491 0.486 0.491 0.476 0.491 1,604,428 0.4836 1.01%
2020-11-03 0 0.495 0.495 0.500 0.495 0.510 4,414,000 2,197,740 0.4979 0.486 0.486 0.491 0.486 0.501 4,493,620 0.4891 -1.00%
2020-11-02 0 0.500 0.495 0.500 0.495 0.520 6,360,000 3,191,000 0.5017 0.491 0.486 0.491 0.486 0.511 6,474,722 0.4928 -1.96%
2020-10-30 0 0.510 0.500 0.510 0.490 0.550 14,350,000 7,295,040 0.5084 0.501 0.491 0.501 0.481 0.540 14,608,847 0.4994 -8.93%
2020-10-29 0 0.560 0.560 0.570 0.540 0.570 5,010,000 2,778,800 0.5547 0.550 0.550 0.560 0.530 0.560 5,100,371 0.5448 0.00%
2020-10-28 0 0.560 0.560 0.580 0.560 0.590 4,914,000 2,803,820 0.5706 0.550 0.550 0.570 0.550 0.580 5,002,639 0.5605 -3.45%
2020-10-27 0 0.580 0.580 0.590 0.560 0.600 12,100,000 7,061,760 0.5836 0.570 0.570 0.580 0.550 0.589 12,318,261 0.5733 0.00%
2020-10-23 0 0.580 0.580 0.590 0.540 0.610 36,888,000 21,536,440 0.5838 0.570 0.570 0.580 0.530 0.599 37,553,390 0.5735 7.41%
2020-10-22 0 0.540 0.540 0.550 0.530 0.560 11,762,000 6,445,760 0.5480 0.530 0.530 0.540 0.521 0.550 11,974,164 0.5383 -3.57%
2020-10-21 0 0.560 0.550 0.560 0.500 0.560 44,298,000 23,544,060 0.5315 0.550 0.540 0.550 0.491 0.550 45,097,053 0.5221 12.00%
2020-10-20 0 0.500 0.500 0.510 0.495 0.530 4,372,000 2,222,040 0.5082 0.491 0.491 0.501 0.486 0.521 4,450,863 0.4992 0.00%
2020-10-19 0 0.500 0.495 0.500 0.500 0.510 2,380,000 1,194,220 0.5018 0.491 0.486 0.491 0.491 0.501 2,422,931 0.4929 -1.96%
2020-10-16 0 0.510 0.500 0.510 0.495 0.550 17,678,000 9,126,910 0.5163 0.501 0.491 0.501 0.486 0.540 17,996,878 0.5071 3.03%
2020-10-15 0 0.495 0.495 0.500 0.495 0.520 4,358,000 2,185,560 0.5015 0.486 0.486 0.491 0.486 0.511 4,436,610 0.4926 -1.00%
2020-10-14 0 0.500 0.500 0.510 0.495 0.540 9,926,000 5,080,100 0.5118 0.491 0.491 0.501 0.486 0.530 10,105,046 0.5027 -9.09%
2020-10-12 0 0.550 0.540 0.550 0.520 0.570 7,252,000 3,956,060 0.5455 0.540 0.530 0.540 0.511 0.560 7,382,812 0.5358 3.77%
2020-10-09 0 0.530 0.530 0.540 0.520 0.550 4,170,000 2,240,260 0.5372 0.521 0.521 0.530 0.511 0.540 4,245,219 0.5277 1.92%
2020-10-08 0 0.520 0.520 0.530 0.490 0.550 9,116,000 4,747,550 0.5208 0.511 0.511 0.521 0.481 0.540 9,280,436 0.5116 0.00%
2020-10-07 0 0.520 0.510 0.520 0.510 0.520 2,896,000 1,498,680 0.5175 0.511 0.501 0.511 0.501 0.511 2,948,238 0.5083 -1.89%
2020-10-06 0 0.530 0.520 0.530 0.520 0.530 2,972,000 1,551,600 0.5221 0.521 0.511 0.521 0.511 0.521 3,025,609 0.5128 0.00%
2020-10-05 0 0.530 0.520 0.530 0.510 0.540 5,196,000 2,741,020 0.5275 0.521 0.511 0.521 0.501 0.530 5,289,726 0.5182 3.92%
2020-09-30 0 0.510 0.500 0.510 0.465 0.530 19,662,000 9,943,510 0.5057 0.501 0.491 0.501 0.457 0.521 20,016,666 0.4968 10.87%
2020-09-29 0 0.460 0.460 0.465 0.455 0.475 6,058,000 2,810,210 0.4639 0.452 0.452 0.457 0.447 0.467 6,167,275 0.4557 -2.13%
2020-09-28 0 0.470 0.460 0.470 0.450 0.485 8,758,000 4,066,770 0.4643 0.462 0.452 0.462 0.442 0.476 8,915,978 0.4561 2.17%
2020-09-25 0 0.460 0.460 0.470 0.445 0.550 21,818,000 10,362,970 0.4750 0.452 0.452 0.462 0.437 0.540 22,211,556 0.4666 -14.81%
2020-09-24 0 0.540 0.530 0.540 0.520 0.580 8,456,000 4,561,800 0.5395 0.530 0.521 0.530 0.511 0.570 8,608,530 0.5299 -8.47%
2020-09-23 0 0.590 0.580 0.590 0.570 0.610 3,876,000 2,275,700 0.5871 0.580 0.570 0.580 0.560 0.599 3,945,916 0.5767 0.00%
2020-09-22 0 0.590 0.590 0.600 0.580 0.620 5,012,000 2,989,000 0.5964 0.580 0.580 0.589 0.570 0.609 5,102,407 0.5858 1.72%
2020-09-21 0 0.580 0.570 0.580 0.570 0.640 8,102,000 4,897,500 0.6045 0.570 0.560 0.570 0.560 0.629 8,248,145 0.5938 -9.38%
2020-09-18 0 0.640 0.630 0.640 0.590 0.640 10,360,000 6,382,340 0.6161 0.629 0.619 0.629 0.580 0.629 10,546,875 0.6051 1.59%
2020-09-17 0 0.630 0.630 0.640 0.620 0.690 16,128,000 10,471,040 0.6492 0.619 0.619 0.629 0.609 0.678 16,418,919 0.6377 -7.35%
2020-09-16 0 0.680 0.670 0.680 0.680 0.720 6,418,000 4,472,700 0.6969 0.668 0.658 0.668 0.668 0.707 6,533,769 0.6846 -4.23%
2020-09-15 0 0.710 0.700 0.710 0.640 0.720 12,478,000 8,724,320 0.6992 0.697 0.688 0.697 0.629 0.707 12,703,080 0.6868 9.23%
2020-09-14 0 0.650 0.650 0.660 0.650 0.680 6,488,000 4,288,040 0.6609 0.638 0.638 0.648 0.638 0.668 6,605,031 0.6492 -4.41%
2020-09-11 0 0.680 0.670 0.680 0.650 0.700 7,248,000 4,907,900 0.6771 0.668 0.658 0.668 0.638 0.688 7,378,740 0.6651 4.62%
2020-09-10 0 0.650 0.650 0.660 0.650 0.750 21,282,000 14,574,780 0.6848 0.638 0.638 0.648 0.638 0.737 21,665,887 0.6727 -8.45%
2020-09-09 0 0.710 0.700 0.710 0.670 0.730 11,420,000 8,037,060 0.7038 0.697 0.688 0.697 0.658 0.717 11,625,995 0.6913 -1.39%
2020-09-08 0 0.720 0.720 0.730 0.700 0.870 48,742,000 37,156,060 0.7623 0.707 0.707 0.717 0.688 0.855 49,621,214 0.7488 -13.25%
2020-09-07 0 0.830 0.830 0.840 0.770 0.860 46,386,000 37,820,280 0.8153 0.815 0.815 0.825 0.756 0.845 47,222,717 0.8009 7.79%
2020-09-04 0 0.770 0.760 0.770 0.650 0.770 52,034,000 38,174,820 0.7337 0.756 0.747 0.756 0.638 0.756 52,972,596 0.7207 13.24%
2020-09-03 0 0.680 0.680 0.690 0.650 0.730 24,768,000 17,303,220 0.6986 0.668 0.668 0.678 0.638 0.717 25,214,768 0.6862 1.49%
2020-09-02 0 0.670 0.660 0.670 0.630 0.680 13,488,810 8,858,470 0.6567 0.658 0.648 0.658 0.619 0.668 13,732,123 0.6451 3.08%
2020-09-01 0 0.650 0.640 0.650 0.570 0.660 21,322,000 13,400,580 0.6285 0.638 0.629 0.638 0.560 0.648 21,706,609 0.6174 14.04%
2020-08-31 0 0.570 0.570 0.580 0.560 0.610 14,656,000 8,588,740 0.5860 0.560 0.560 0.570 0.550 0.599 14,920,367 0.5756 0.00%
2020-08-28 0 0.570 0.570 0.590 0.550 0.650 15,532,000 9,529,800 0.6136 0.560 0.560 0.580 0.540 0.638 15,812,168 0.6027 -10.94%
2020-08-27 0 0.640 0.640 0.650 0.630 0.680 14,495,200 9,478,744 0.6539 0.629 0.629 0.638 0.619 0.668 14,756,666 0.6423 -1.54%
2020-08-26 0 0.650 0.640 0.650 0.610 0.710 36,194,000 24,020,660 0.6637 0.638 0.629 0.638 0.599 0.697 36,846,872 0.6519 1.56%
2020-08-25 0 0.640 0.630 0.640 0.610 0.670 19,302,000 12,220,760 0.6331 0.629 0.619 0.629 0.599 0.658 19,650,172 0.6219 -3.03%
2020-08-24 0 0.660 0.650 0.660 0.570 0.730 132,778,250 87,307,702 0.6575 0.648 0.638 0.648 0.560 0.717 135,173,321 0.6459 15.79%
2020-08-21 0 0.570 0.560 0.570 0.510 0.570 38,332,000 21,071,200 0.5497 0.560 0.550 0.560 0.501 0.560 39,023,437 0.5400 11.76%
2020-08-20 0 0.510 0.510 0.520 0.490 0.530 15,398,000 7,848,600 0.5097 0.501 0.501 0.511 0.481 0.521 15,675,751 0.5007 0.00%
2020-08-19 0 0.510 0.500 0.520 0.475 0.520 9,000,538 4,493,017 0.4992 0.501 0.491 0.511 0.467 0.511 9,162,891 0.4903 3.03%
2020-08-18 0 0.495 0.495 0.500 0.450 0.510 47,776,000 23,229,760 0.4862 0.486 0.486 0.491 0.442 0.501 48,637,790 0.4776 10.00%
2020-08-17 0 0.450 0.440 0.450 0.430 0.465 13,354,874 6,010,982 0.4501 0.442 0.432 0.442 0.422 0.457 13,595,771 0.4421 4.65%
2020-08-14 0 0.430 0.430 0.435 0.425 0.450 5,848,250 2,564,985 0.4386 0.422 0.422 0.427 0.417 0.442 5,953,741 0.4308 0.00%
2020-08-13 0 0.430 0.430 0.440 0.390 0.480 47,490,250 20,923,517 0.4406 0.422 0.422 0.432 0.383 0.471 48,346,885 0.4328 10.26%
2020-08-12 0 0.390 0.390 0.395 0.375 0.415 7,394,374 2,904,263 0.3928 0.383 0.383 0.388 0.368 0.408 7,527,755 0.3858 1.30%
2020-08-11 0 0.385 0.385 0.390 0.370 0.395 7,849,124 3,020,890 0.3849 0.378 0.378 0.383 0.363 0.388 7,990,707 0.3781 -1.28%
2020-08-10 0 0.390 0.390 0.395 0.380 0.410 8,678,000 3,417,110 0.3938 0.383 0.383 0.388 0.373 0.403 8,834,535 0.3868 -3.70%
2020-08-07 0 0.405 0.405 0.410 0.405 0.435 8,430,000 3,516,930 0.4172 0.398 0.398 0.403 0.398 0.427 8,582,061 0.4098 -6.90%
2020-08-06 0 0.435 0.435 0.440 0.435 0.450 5,806,500 2,556,395 0.4403 0.427 0.427 0.432 0.427 0.442 5,911,238 0.4325 -2.25%
2020-08-05 0 0.445 0.445 0.450 0.440 0.460 7,210,824 3,232,974 0.4484 0.437 0.437 0.442 0.432 0.452 7,340,894 0.4404 -1.11%
2020-08-04 0 0.450 0.450 0.455 0.435 0.475 14,638,250 6,695,252 0.4574 0.442 0.442 0.447 0.427 0.467 14,902,297 0.4493 2.27%
2020-08-03 0 0.440 0.440 0.445 0.440 0.475 10,230,500 4,589,295 0.4486 0.432 0.432 0.437 0.432 0.467 10,415,039 0.4406 -3.30%
2020-07-31 0 0.455 0.455 0.460 0.415 0.485 63,812,718 28,962,209 0.4539 0.447 0.447 0.452 0.408 0.476 64,963,780 0.4458 8.33%
2020-07-30 0 0.420 0.420 0.425 0.415 0.440 5,769,676 2,429,484 0.4211 0.413 0.413 0.417 0.408 0.432 5,873,750 0.4136 0.00%
2020-07-29 0 0.420 0.420 0.425 0.415 0.460 26,016,000 11,322,400 0.4352 0.413 0.413 0.417 0.408 0.452 26,485,280 0.4275 -2.33%
2020-07-28 0 0.430 0.425 0.430 0.395 0.540 108,296,622 51,021,601 0.4711 0.422 0.417 0.422 0.388 0.530 110,250,090 0.4628 -14.00%
2020-07-27 0 0.500 0.500 0.510 0.360 0.510 104,649,814 47,346,756 0.4524 0.491 0.491 0.501 0.354 0.501 106,537,501 0.4444 40.85%
2020-07-24 0 0.355 0.355 0.360 0.355 0.380 8,308,000 3,030,490 0.3648 0.349 0.349 0.354 0.349 0.373 8,457,861 0.3583 -6.58%
2020-07-23 0 0.380 0.380 0.385 0.360 0.425 25,973,515 10,166,017 0.3914 0.373 0.373 0.378 0.354 0.417 26,442,029 0.3845 -1.30%
2020-07-22 0 0.385 0.380 0.385 0.320 0.400 36,674,000 13,530,310 0.3689 0.378 0.373 0.378 0.314 0.393 37,335,530 0.3624 16.67%
2020-07-21 0 0.330 0.325 0.330 0.310 0.345 7,950,250 2,633,157 0.3312 0.324 0.319 0.324 0.305 0.339 8,093,658 0.3253 1.54%
2020-07-20 0 0.325 0.325 0.330 0.305 0.365 16,560,000 5,635,530 0.3403 0.319 0.319 0.324 0.300 0.359 16,858,711 0.3343 -4.41%
2020-07-17 0 0.340 0.335 0.340 0.255 0.350 25,281,515 7,944,699 0.3142 0.334 0.329 0.334 0.250 0.344 25,737,546 0.3087 30.77%
2020-07-16 0 0.260 0.260 0.265 0.255 0.285 7,705,562 2,082,573 0.2703 0.255 0.255 0.260 0.250 0.280 7,844,556 0.2655 -10.34%
2020-07-15 0 0.290 0.290 0.295 0.280 0.305 4,862,000 1,394,600 0.2868 0.285 0.285 0.290 0.275 0.300 4,949,701 0.2818 -3.33%
2020-07-14 0 0.300 0.295 0.300 0.295 0.310 2,704,000 811,560 0.3001 0.295 0.290 0.295 0.290 0.305 2,752,775 0.2948 0.00%
2020-07-13 0 0.300 0.300 0.305 0.300 0.320 4,756,000 1,477,230 0.3106 0.295 0.295 0.300 0.295 0.314 4,841,789 0.3051 -1.64%
2020-07-10 0 0.305 0.305 0.310 0.305 0.320 3,090,730 969,058 0.3135 0.300 0.300 0.305 0.300 0.314 3,146,481 0.3080 -6.15%
2020-07-09 0 0.325 0.325 0.330 0.310 0.330 5,480,000 1,785,330 0.3258 0.319 0.319 0.324 0.305 0.324 5,578,849 0.3200 3.17%
2020-07-08 0 0.315 0.315 0.320 0.305 0.315 2,948,000 913,650 0.3099 0.309 0.309 0.314 0.300 0.309 3,001,176 0.3044 1.61%
2020-07-07 0 0.310 0.310 0.315 0.310 0.330 5,660,000 1,791,110 0.3165 0.305 0.305 0.309 0.305 0.324 5,762,096 0.3108 -6.06%
2020-07-06 0 0.330 0.325 0.330 0.305 0.330 9,974,000 3,180,010 0.3188 0.324 0.319 0.324 0.300 0.324 10,153,912 0.3132 3.13%
2020-07-03 0 0.320 0.315 0.320 0.300 0.320 7,684,000 2,397,880 0.3121 0.314 0.309 0.314 0.295 0.314 7,822,605 0.3065 4.92%
2020-07-02 0 0.305 0.295 0.305 0.290 0.345 27,336,000 8,432,440 0.3085 0.300 0.290 0.300 0.285 0.339 27,829,090 0.3030 -1.61%
2020-06-30 0 0.310 0.300 0.310 0.295 0.325 6,492,000 2,016,240 0.3106 0.305 0.295 0.305 0.290 0.319 6,609,104 0.3051 5.08%
2020-06-29 0 0.295 0.290 0.300 0.285 0.335 14,744,000 4,469,280 0.3031 0.290 0.285 0.295 0.280 0.329 15,009,954 0.2978 -11.94%
2020-06-26 0 0.335 0.330 0.335 0.330 0.355 9,796,000 3,301,330 0.3370 0.329 0.324 0.329 0.324 0.349 9,972,701 0.3310 -5.63%
2020-06-24 0 0.355 0.350 0.355 0.350 0.370 10,074,000 3,576,380 0.3550 0.349 0.344 0.349 0.344 0.363 10,255,716 0.3487 -2.74%
2020-06-23 0 0.365 0.365 0.370 0.360 0.370 1,290,000 469,030 0.3636 0.359 0.359 0.363 0.354 0.363 1,313,269 0.3571 0.00%
2020-06-22 0 0.365 0.365 0.370 0.360 0.385 6,012,000 2,225,820 0.3702 0.359 0.359 0.363 0.354 0.378 6,120,445 0.3637 -2.67%
2020-06-19 0 0.375 0.370 0.375 0.360 0.410 21,840,000 8,462,740 0.3875 0.368 0.363 0.368 0.354 0.403 22,233,953 0.3806 1.35%
2020-06-18 0 0.370 0.365 0.370 0.360 0.370 3,066,000 1,110,380 0.3622 0.363 0.359 0.363 0.354 0.363 3,121,305 0.3557 -1.33%
2020-06-17 0 0.375 0.370 0.375 0.350 0.390 25,652,003 9,634,661 0.3756 0.368 0.363 0.368 0.344 0.383 26,114,717 0.3689 5.63%
2020-06-16 0 0.355 0.355 0.360 0.350 0.370 8,336,000 2,991,810 0.3589 0.349 0.349 0.354 0.344 0.363 8,486,366 0.3525 2.90%
2020-06-15 0 0.345 0.345 0.350 0.345 0.390 12,732,000 4,549,420 0.3573 0.339 0.339 0.344 0.339 0.383 12,961,661 0.3510 -10.39%
2020-06-12 0 0.385 0.375 0.385 0.340 0.405 24,836,000 9,273,960 0.3734 0.378 0.368 0.378 0.334 0.398 25,283,995 0.3668 5.48%
2020-06-11 0 0.365 0.360 0.365 0.360 0.410 19,472,000 7,386,810 0.3794 0.359 0.354 0.359 0.354 0.403 19,823,238 0.3726 -7.59%
2020-06-10 0 0.395 0.395 0.400 0.385 0.440 25,128,000 10,390,050 0.4135 0.388 0.388 0.393 0.378 0.432 25,581,262 0.4062 -3.66%
2020-06-09 0 0.410 0.410 0.415 0.410 0.445 13,044,000 5,496,810 0.4214 0.403 0.403 0.408 0.403 0.437 13,279,289 0.4139 -4.65%
2020-06-08 0 0.430 0.430 0.435 0.420 0.450 11,617,900 5,059,533 0.4355 0.422 0.422 0.427 0.413 0.442 11,827,465 0.4278 -4.44%
2020-06-05 0 0.450 0.450 0.455 0.445 0.475 21,660,000 9,908,560 0.4575 0.442 0.442 0.447 0.437 0.467 22,050,706 0.4494 -1.10%
2020-06-04 0 0.455 0.450 0.455 0.415 0.490 66,893,500 30,928,950 0.4624 0.447 0.442 0.447 0.408 0.481 68,100,133 0.4542 4.60%
2020-06-03 0 0.435 0.430 0.435 0.430 0.475 37,220,000 16,867,160 0.4532 0.427 0.422 0.427 0.422 0.467 37,891,379 0.4451 0.00%
2020-06-02 0 0.435 0.435 0.440 0.395 0.470 43,676,000 19,208,190 0.4398 0.427 0.427 0.432 0.388 0.462 44,463,833 0.4320 4.82%
2020-06-01 0 0.415 0.410 0.415 0.405 0.450 25,721,000 10,965,820 0.4263 0.408 0.403 0.408 0.398 0.442 26,184,959 0.4188 2.47%
2020-05-29 0 0.405 0.405 0.410 0.400 0.490 67,643,250 30,522,890 0.4512 0.398 0.398 0.403 0.393 0.481 68,863,408 0.4432 -6.90%
2020-05-28 0 0.435 0.435 0.440 0.345 0.480 129,228,000 53,694,900 0.4155 0.427 0.427 0.432 0.339 0.471 131,559,031 0.4081 11.54%
2020-05-27 0 0.390 0.385 0.390 0.390 0.480 61,038,000 26,252,710 0.4301 0.383 0.378 0.383 0.383 0.471 62,139,011 0.4225 -17.02%
2020-05-26 0 0.470 0.465 0.470 0.465 0.550 49,610,000 25,052,530 0.5050 0.462 0.457 0.462 0.457 0.540 50,504,872 0.4960 -7.84%
2020-05-25 0 0.510 0.500 0.520 0.460 0.620 86,948,000 46,374,020 0.5334 0.501 0.491 0.511 0.452 0.609 88,516,379 0.5239 -5.56%
2020-05-22 0 0.540 0.530 0.540 0.435 0.640 243,198,500 129,269,870 0.5315 0.530 0.521 0.530 0.427 0.629 247,585,346 0.5221 9.09%
2020-05-21 0 0.495 0.490 0.495 0.260 0.510 252,880,464 108,674,029 0.4297 0.486 0.481 0.486 0.255 0.501 257,441,954 0.4221 98.80%
2020-05-20 0 0.249 0.249 0.255 0.200 0.275 57,438,000 14,254,660 0.2482 0.245 0.245 0.250 0.196 0.270 58,474,074 0.2438 28.35%
2020-05-19 0 0.194 0.192 0.194 0.175 0.199 11,752,000 2,215,876 0.1886 0.191 0.189 0.191 0.172 0.195 11,963,984 0.1852 -0.51%
2020-05-18 0 0.195 0.194 0.195 0.192 0.220 16,186,000 3,317,260 0.2049 0.192 0.191 0.192 0.189 0.216 16,477,965 0.2013 -12.95%
2020-05-15 0 0.224 0.224 0.227 0.190 0.295 108,897,000 26,959,362 0.2476 0.220 0.220 0.223 0.187 0.290 110,861,298 0.2432 51.35%
2020-05-14 0 0.148 0.148 0.150 0.148 0.151 242,000 36,146 0.1494 0.145 0.145 0.147 0.145 0.148 246,365 0.1467 -1.99%
2020-05-13 0 0.151 0.142 0.151 0.141 0.154 204,000 28,812 0.1412 0.148 0.139 0.148 0.139 0.151 207,680 0.1387 -3.21%
2020-05-12 0 0.156 0.147 0.156 0.153 0.159 74,000 11,350 0.1534 0.153 0.144 0.153 0.150 0.156 75,335 0.1507 1.30%
2020-05-11 0 0.154 0.145 0.154 - - 0 0 - 0.151 0.142 0.151 - - 0 - 0.00%
2020-05-08 0 0.154 0.150 0.155 0.142 0.154 12,000 1,824 0.1520 0.151 0.147 0.152 0.139 0.151 12,216 0.1493 -0.65%
2020-05-07 0 0.155 0.148 0.155 0.148 0.156 706,000 109,244 0.1547 0.152 0.145 0.152 0.145 0.153 718,735 0.1520 9.93%
2020-05-06 0 0.141 0.134 0.155 - - 0 0 - 0.139 0.132 0.152 - - 0 - 0.00%
2020-05-05 0 0.141 0.140 0.146 0.136 0.147 1,672,000 242,872 0.1453 0.139 0.138 0.143 0.134 0.144 1,702,160 0.1427 1.44%
2020-05-04 0 0.139 0.134 0.140 0.137 0.155 1,512,000 225,556 0.1492 0.137 0.132 0.138 0.135 0.152 1,539,274 0.1465 -4.79%
2020-04-29 0 0.146 0.146 0.148 0.129 0.147 1,930,000 267,756 0.1387 0.143 0.143 0.145 0.127 0.144 1,964,814 0.1363 7.35%
2020-04-28 0 0.136 0.130 0.136 - - 0 0 - 0.134 0.128 0.134 - - 0 - -0.73%
2020-04-27 0 0.137 0.125 0.138 - - 0 0 - 0.135 0.123 0.136 - - 0 - 0.00%
2020-04-24 0 0.137 0.122 0.137 0.135 0.140 222,000 30,650 0.1381 0.135 0.120 0.135 0.133 0.138 226,004 0.1356 3.01%
2020-04-23 0 0.133 0.126 0.133 0.125 0.133 46,000 5,858 0.1273 0.131 0.124 0.131 0.123 0.131 46,830 0.1251 -0.75%
2020-04-22 0 0.134 0.128 0.134 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2020-04-21 0 0.134 0.128 0.135 0.130 0.134 108,000 14,080 0.1304 0.132 0.126 0.133 0.128 0.132 109,948 0.1281 2.29%
2020-04-20 0 0.131 0.131 0.137 0.131 0.138 686,000 91,930 0.1340 0.129 0.129 0.135 0.129 0.136 698,374 0.1316 -2.96%
2020-04-17 0 0.135 0.135 0.137 0.130 0.137 1,632,000 216,988 0.1330 0.133 0.133 0.135 0.128 0.135 1,661,438 0.1306 2.27%
2020-04-16 0 0.132 0.128 0.133 0.130 0.132 966,000 125,644 0.1301 0.130 0.126 0.131 0.128 0.130 983,425 0.1278 -0.75%
2020-04-15 0 0.133 0.128 0.133 0.130 0.133 432,000 56,166 0.1300 0.131 0.126 0.131 0.128 0.131 439,792 0.1277 2.31%
2020-04-14 0 0.130 0.125 0.132 0.130 0.133 1,662,000 217,582 0.1309 0.128 0.123 0.130 0.128 0.131 1,691,979 0.1286 0.00%
2020-04-09 0 0.130 0.124 0.130 0.120 0.136 1,336,000 170,844 0.1279 0.128 0.122 0.128 0.118 0.134 1,360,099 0.1256 8.33%
2020-04-08 0 0.120 0.120 0.124 0.120 0.125 488,000 59,682 0.1223 0.118 0.118 0.122 0.118 0.123 496,803 0.1201 -0.83%
2020-04-07 0 0.121 0.121 0.126 0.121 0.128 324,500 40,335 0.1243 0.119 0.119 0.124 0.119 0.126 330,353 0.1221 -6.20%
2020-04-06 0 0.129 0.119 0.129 0.115 0.129 144,000 16,682 0.1158 0.127 0.117 0.127 0.113 0.127 146,597 0.1138 7.50%
2020-04-03 0 0.120 0.120 0.124 0.120 0.125 312,000 38,750 0.1242 0.118 0.118 0.122 0.118 0.123 317,628 0.1220 0.00%
2020-04-02 0 0.120 0.120 0.123 - - 0 0 - 0.118 0.118 0.121 - - 0 - 0.00%
2020-04-01 0 0.120 0.117 0.120 0.116 0.120 160,000 19,146 0.1197 0.118 0.115 0.118 0.114 0.118 162,886 0.1175 -4.00%
2020-03-31 0 0.125 0.120 0.125 0.111 0.125 562,000 68,174 0.1213 0.123 0.118 0.123 0.109 0.123 572,137 0.1192 5.04%
2020-03-30 0 0.119 0.111 0.125 - - 0 0 - 0.117 0.109 0.123 - - 0 - 0.00%
2020-03-27 0 0.119 0.119 0.122 - - 0 0 - 0.117 0.117 0.120 - - 0 - 0.00%
2020-03-26 0 0.119 0.117 0.119 0.117 0.123 136,000 16,270 0.1196 0.117 0.115 0.117 0.115 0.121 138,453 0.1175 1.71%
2020-03-25 0 0.117 0.115 0.120 0.119 0.120 224,000 26,860 0.1199 0.115 0.113 0.118 0.117 0.118 228,041 0.1178 -3.31%
2020-03-24 0 0.121 0.116 0.121 0.109 0.125 296,000 33,262 0.1124 0.119 0.114 0.119 0.107 0.123 301,339 0.1104 -0.82%
2020-03-23 0 0.122 0.105 0.124 - - 0 0 - 0.120 0.103 0.122 - - 0 - 0.00%
2020-03-20 0 0.122 0.115 0.122 0.111 0.123 106,000 11,976 0.1130 0.120 0.113 0.120 0.109 0.121 107,912 0.1110 1.67%
2020-03-19 0 0.120 0.118 0.120 0.109 0.125 72,000 8,720 0.1211 0.118 0.116 0.118 0.107 0.123 73,299 0.1190 2.56%
2020-03-18 0 0.117 0.113 0.118 0.113 0.130 1,054,000 127,082 0.1206 0.115 0.111 0.116 0.111 0.128 1,073,012 0.1184 -1.68%
2020-03-17 0 0.119 0.109 0.119 0.107 0.119 1,444,000 162,412 0.1125 0.117 0.107 0.117 0.105 0.117 1,470,047 0.1105 -0.83%
2020-03-16 0 0.120 0.116 0.121 0.117 0.130 2,568,000 315,776 0.1230 0.118 0.114 0.119 0.115 0.128 2,614,322 0.1208 0.84%
2020-03-13 0 0.119 0.119 0.120 0.105 0.140 14,050,000 1,593,034 0.1134 0.117 0.117 0.118 0.103 0.138 14,303,436 0.1114 -26.54%
2020-03-12 0 0.162 0.162 0.164 0.162 0.164 940,000 152,844 0.1626 0.159 0.159 0.161 0.159 0.161 956,956 0.1597 -3.57%
2020-03-11 0 0.168 0.162 0.168 - - 0 0 - 0.165 0.159 0.165 - - 0 - 0.00%
2020-03-10 0 0.168 0.164 0.168 0.162 0.168 124,000 20,154 0.1625 0.165 0.161 0.165 0.159 0.165 126,237 0.1597 3.07%
2020-03-09 0 0.163 0.162 0.168 0.163 0.173 56,000 9,200 0.1643 0.160 0.159 0.165 0.160 0.170 57,010 0.1614 -6.32%
2020-03-06 0 0.174 0.168 0.186 - - 0 0 - 0.171 0.165 0.183 - - 0 - 0.00%
2020-03-05 0 0.174 0.168 0.189 - - 0 0 - 0.171 0.165 0.186 - - 0 - 0.00%
2020-03-04 0 0.174 0.168 0.176 0.170 0.188 104,000 17,828 0.1714 0.171 0.165 0.173 0.167 0.185 105,876 0.1684 -0.57%
2020-03-03 0 0.175 0.175 0.178 0.170 0.179 456,000 79,926 0.1753 0.172 0.172 0.175 0.167 0.176 464,225 0.1722 -2.78%
2020-03-02 0 0.180 0.177 0.180 - - 0 0 - 0.177 0.174 0.177 - - 0 - -1.64%
2020-02-28 0 0.183 0.177 0.183 - - 0 0 - 0.180 0.174 0.180 - - 0 - -0.54%
2020-02-27 0 0.184 0.177 0.184 0.180 0.184 16,000 2,904 0.1815 0.181 0.174 0.181 0.177 0.181 16,289 0.1783 0.00%
2020-02-26 0 0.184 0.180 0.184 0.178 0.191 616,000 111,456 0.1809 0.181 0.177 0.181 0.175 0.188 627,111 0.1777 3.37%
2020-02-25 0 0.178 0.178 0.179 0.177 0.182 352,000 63,100 0.1793 0.175 0.175 0.176 0.174 0.179 358,349 0.1761 -4.81%
2020-02-24 0 0.187 0.181 0.188 0.181 0.189 106,000 19,214 0.1813 0.184 0.178 0.185 0.178 0.186 107,912 0.1781 0.54%
2020-02-21 0 0.186 0.183 0.187 0.184 0.189 122,000 22,732 0.1863 0.183 0.180 0.184 0.181 0.186 124,201 0.1830 1.64%
2020-02-20 0 0.183 0.181 0.184 0.183 0.188 1,126,000 207,822 0.1846 0.180 0.178 0.181 0.180 0.185 1,146,311 0.1813 -7.58%
2020-02-19 0 0.198 0.188 0.198 0.190 0.199 26,000 4,992 0.1920 0.194 0.185 0.194 0.187 0.195 26,469 0.1886 2.06%
2020-02-18 0 0.194 0.185 0.195 0.190 0.194 68,000 13,020 0.1915 0.191 0.182 0.192 0.187 0.191 69,227 0.1881 0.52%
2020-02-17 0 0.193 0.193 0.195 0.190 0.195 120,000 23,018 0.1918 0.190 0.190 0.192 0.187 0.192 122,165 0.1884 -1.03%
2020-02-14 0 0.195 0.191 0.195 0.190 0.195 92,000 17,510 0.1903 0.192 0.188 0.192 0.187 0.192 93,660 0.1870 1.56%
2020-02-13 0 0.192 0.190 0.192 0.190 0.194 136,000 26,076 0.1917 0.189 0.187 0.189 0.187 0.191 138,453 0.1883 1.05%
2020-02-12 0 0.190 0.190 0.194 0.190 0.193 318,000 61,020 0.1919 0.187 0.187 0.191 0.187 0.190 323,736 0.1885 -0.52%
2020-02-11 0 0.191 0.195 0.198 0.188 0.195 664,000 127,072 0.1914 0.188 0.192 0.194 0.185 0.192 675,977 0.1880 -0.52%
2020-02-10 0 0.192 0.192 0.194 0.192 0.196 136,000 26,132 0.1921 0.189 0.189 0.191 0.189 0.193 138,453 0.1887 -1.54%
2020-02-07 0 0.195 0.185 0.196 0.195 0.197 106,000 20,872 0.1969 0.192 0.182 0.193 0.192 0.194 107,912 0.1934 0.52%
2020-02-06 0 0.194 0.190 0.194 - - 0 0 - 0.191 0.187 0.191 - - 0 - -0.51%
2020-02-05 0 0.195 0.185 0.195 0.185 0.197 826,000 154,238 0.1867 0.192 0.182 0.192 0.182 0.194 840,899 0.1834 3.17%
2020-02-04 0 0.189 0.186 0.198 0.189 0.199 276,000 52,458 0.1901 0.186 0.183 0.194 0.186 0.195 280,979 0.1867 -3.08%
2020-02-03 0 0.195 0.190 0.198 0.187 0.199 222,000 41,938 0.1889 0.192 0.187 0.194 0.184 0.195 226,004 0.1856 1.56%
2020-01-31 0 0.192 0.187 0.193 0.187 0.194 234,000 44,588 0.1905 0.189 0.184 0.190 0.184 0.191 238,221 0.1872 -3.03%
2020-01-30 0 0.198 0.190 0.200 - - 0 0 - 0.194 0.187 0.196 - - 0 - 0.00%
2020-01-29 0 0.198 0.193 0.198 0.194 0.200 354,000 69,916 0.1975 0.194 0.190 0.194 0.191 0.196 360,385 0.1940 -1.98%
2020-01-24 0 0.202 0.200 0.210 0.195 0.204 620,000 125,604 0.2026 0.198 0.196 0.206 0.192 0.200 631,184 0.1990 -3.35%
2020-01-23 0 0.209 0.197 0.210 0.197 0.209 30,000 5,978 0.1993 0.205 0.194 0.206 0.194 0.205 30,541 0.1957 1.95%
2020-01-22 0 0.205 0.203 0.205 0.195 0.205 512,000 103,356 0.2019 0.201 0.199 0.201 0.192 0.201 521,236 0.1983 0.00%
2020-01-21 0 0.205 0.200 0.208 0.200 0.205 106,000 21,270 0.2007 0.201 0.196 0.204 0.196 0.201 107,912 0.1971 -1.44%
2020-01-20 0 0.208 0.202 0.215 0.201 0.208 42,000 8,494 0.2022 0.204 0.198 0.211 0.197 0.204 42,758 0.1987 0.48%
2020-01-17 0 0.207 0.204 0.207 0.206 0.215 408,000 85,562 0.2097 0.203 0.200 0.203 0.202 0.211 415,360 0.2060 -0.48%
2020-01-16 0 0.208 0.207 0.208 0.207 0.216 588,000 122,618 0.2085 0.204 0.203 0.204 0.203 0.212 598,606 0.2048 2.97%
2020-01-15 0 0.202 0.200 0.202 0.199 0.202 406,000 81,430 0.2006 0.198 0.196 0.198 0.195 0.198 413,323 0.1970 1.00%
2020-01-14 0 0.200 0.190 0.201 0.199 0.204 588,000 118,486 0.2015 0.196 0.187 0.197 0.195 0.200 598,606 0.1979 0.50%
2020-01-13 0 0.199 0.194 0.199 0.197 0.202 288,000 57,266 0.1988 0.195 0.191 0.195 0.194 0.198 293,195 0.1953 1.02%
2020-01-10 0 0.197 0.190 0.197 0.190 0.199 713,124 140,300 0.1967 0.194 0.187 0.194 0.187 0.195 725,987 0.1933 0.00%
2020-01-09 0 0.197 0.195 0.198 0.192 0.198 224,000 43,942 0.1962 0.194 0.192 0.194 0.189 0.194 228,041 0.1927 -1.50%
2020-01-08 0 0.200 0.190 0.200 0.190 0.200 264,000 51,560 0.1953 0.196 0.187 0.196 0.187 0.196 268,762 0.1918 1.52%
2020-01-07 0 0.197 0.193 0.198 0.197 0.198 210,000 41,526 0.1977 0.194 0.190 0.194 0.194 0.194 213,788 0.1942 -1.50%
2020-01-06 0 0.200 0.192 0.200 0.193 0.210 138,000 26,934 0.1952 0.196 0.189 0.196 0.190 0.206 140,489 0.1917 2.56%
2020-01-03 0 0.195 0.194 0.205 0.193 0.195 138,000 26,800 0.1942 0.192 0.191 0.201 0.190 0.192 140,489 0.1908 0.52%
2020-01-02 0 0.194 0.194 0.208 0.192 0.196 250,000 48,474 0.1939 0.191 0.191 0.204 0.189 0.193 254,510 0.1905 0.00%
2019-12-31 0 0.194 0.194 0.203 0.191 0.191 26,000 4,966 0.1910 0.191 0.191 0.199 0.188 0.188 26,469 0.1876 1.57%
2019-12-30 0 0.191 0.190 0.200 0.191 0.202 44,000 8,426 0.1915 0.188 0.187 0.196 0.188 0.198 44,794 0.1881 -2.55%
2019-12-27 0 0.196 0.191 0.202 0.191 0.192 244,000 46,784 0.1917 0.193 0.188 0.198 0.188 0.189 248,401 0.1883 -1.51%
2019-12-24 0 0.199 0.192 0.199 - - 0 0 - 0.195 0.189 0.195 - - 0 - 0.00%
2019-12-23 0 0.199 0.193 0.199 0.192 0.199 20,000 3,952 0.1976 0.195 0.190 0.195 0.189 0.195 20,361 0.1941 3.65%
2019-12-20 0 0.192 0.192 0.199 0.192 0.192 32,000 6,144 0.1920 0.189 0.189 0.195 0.189 0.189 32,577 0.1886 0.00%
2019-12-19 0 0.192 0.192 0.193 0.192 0.192 120,000 23,040 0.1920 0.189 0.189 0.190 0.189 0.189 122,165 0.1886 0.00%
2019-12-18 0 0.192 0.192 0.193 0.192 0.193 20,000 3,844 0.1922 0.189 0.189 0.190 0.189 0.190 20,361 0.1888 -1.54%
2019-12-17 0 0.195 0.193 0.199 0.195 0.197 76,094 14,946 0.1964 0.192 0.190 0.195 0.192 0.194 77,467 0.1929 -1.02%
2019-12-16 0 0.197 0.192 0.197 0.193 0.205 168,000 32,924 0.1960 0.194 0.189 0.194 0.190 0.201 171,030 0.1925 0.51%
2019-12-13 0 0.196 0.192 0.196 0.189 0.200 496,000 95,590 0.1927 0.193 0.189 0.193 0.186 0.196 504,947 0.1893 2.62%
2019-12-12 0 0.191 0.188 0.195 0.191 0.191 66,000 12,606 0.1910 0.188 0.185 0.192 0.188 0.188 67,191 0.1876 -2.55%
2019-12-11 0 0.196 0.188 0.200 - - 0 0 - 0.193 0.185 0.196 - - 0 - 0.00%
2019-12-10 0 0.196 0.188 0.198 0.188 0.196 9,000 1,703 0.1892 0.193 0.185 0.194 0.185 0.193 9,162 0.1859 3.16%
2019-12-09 0 0.190 0.190 0.195 0.190 0.201 322,000 61,596 0.1913 0.187 0.187 0.192 0.187 0.197 327,808 0.1879 -2.56%
2019-12-06 0 0.195 0.190 0.200 0.190 0.195 42,000 7,990 0.1902 0.192 0.187 0.196 0.187 0.192 42,758 0.1869 2.63%
2019-12-05 0 0.190 0.189 0.199 0.190 0.190 50,000 9,500 0.1900 0.187 0.186 0.195 0.187 0.187 50,902 0.1866 0.00%
2019-12-04 0 0.190 0.188 0.190 0.188 0.194 124,000 23,552 0.1899 0.187 0.185 0.187 0.185 0.191 126,237 0.1866 -1.55%
2019-12-03 0 0.193 0.188 0.193 0.188 0.199 146,000 27,760 0.1901 0.190 0.185 0.190 0.185 0.195 148,634 0.1868 1.58%
2019-12-02 0 0.190 0.188 0.200 0.188 0.190 376,000 71,088 0.1891 0.187 0.185 0.196 0.185 0.187 382,782 0.1857 0.00%
2019-11-29 0 0.190 0.190 0.198 - - 0 0 - 0.187 0.187 0.194 - - 0 - 0.53%
2019-11-28 0 0.189 0.189 0.200 0.188 0.190 568,000 107,276 0.1889 0.186 0.186 0.196 0.185 0.187 578,246 0.1855 -3.57%
2019-11-27 0 0.196 0.196 0.200 0.196 0.200 472,000 92,560 0.1961 0.193 0.193 0.196 0.193 0.196 480,514 0.1926 -0.51%
2019-11-26 0 0.197 0.197 0.200 0.196 0.200 68,000 13,370 0.1966 0.194 0.194 0.196 0.193 0.196 69,227 0.1931 -1.50%
2019-11-25 0 0.200 0.196 0.200 0.201 0.201 34,000 6,834 0.2010 0.196 0.193 0.196 0.197 0.197 34,613 0.1974 1.01%
2019-11-22 0 0.198 0.198 0.201 0.198 0.203 66,000 13,174 0.1996 0.194 0.194 0.197 0.194 0.199 67,191 0.1961 1.02%
2019-11-21 0 0.196 0.195 0.203 0.196 0.203 432,000 87,052 0.2015 0.193 0.192 0.199 0.193 0.199 439,792 0.1979 -6.22%
2019-11-20 0 0.209 0.194 0.209 - - 0 0 - 0.205 0.191 0.205 - - 0 - 0.00%
2019-11-19 0 0.209 0.203 0.210 - - 0 0 - 0.205 0.199 0.206 - - 0 - 0.00%
2019-11-18 0 0.209 0.205 0.209 0.212 0.212 40,000 8,480 0.2120 0.205 0.201 0.205 0.208 0.208 40,722 0.2082 -1.88%
2019-11-15 0 0.213 0.204 0.213 - - 0 0 - 0.209 0.200 0.209 - - 0 - 0.00%
2019-11-14 0 0.213 0.204 0.213 0.204 0.213 332,000 68,058 0.2050 0.209 0.200 0.209 0.200 0.209 337,989 0.2014 3.00%
2019-11-13 0 0.219 0.217 0.219 0.217 0.220 352,000 77,024 0.2188 0.203 0.201 0.203 0.201 0.204 379,490 0.2030 -0.45%
2019-11-12 0 0.220 0.214 0.219 0.215 0.221 96,000 20,950 0.2182 0.204 0.198 0.203 0.199 0.205 103,497 0.2024 4.27%
2019-11-11 0 0.211 0.211 0.216 0.209 0.212 100,000 21,030 0.2103 0.196 0.196 0.200 0.194 0.197 107,810 0.1951 -2.31%
2019-11-08 0 0.216 0.212 0.222 0.212 0.216 362,000 77,818 0.2150 0.200 0.197 0.206 0.197 0.200 390,271 0.1994 0.00%
2019-11-07 0 0.216 0.210 0.218 0.210 0.220 600,000 126,326 0.2105 0.200 0.195 0.202 0.195 0.204 646,858 0.1953 3.35%
2019-11-06 0 0.209 0.208 0.209 0.209 0.210 14,000 2,936 0.2097 0.194 0.193 0.194 0.194 0.195 15,093 0.1945 -0.48%
2019-11-05 0 0.210 0.206 0.210 0.206 0.210 38,000 7,836 0.2062 0.195 0.191 0.195 0.191 0.195 40,968 0.1913 0.48%
2019-11-04 0 0.209 0.207 0.209 0.206 0.209 138,000 28,572 0.2070 0.194 0.192 0.194 0.191 0.194 148,777 0.1920 1.95%
2019-11-01 0 0.205 0.205 0.210 0.205 0.210 254,000 53,310 0.2099 0.190 0.190 0.195 0.190 0.195 273,837 0.1947 -2.38%
2019-10-31 0 0.210 0.205 0.210 0.210 0.210 520,624 109,324 0.2100 0.195 0.190 0.195 0.195 0.195 561,283 0.1948 0.48%
2019-10-30 0 0.209 0.205 0.210 0.209 0.210 1,226,000 256,800 0.2095 0.194 0.190 0.195 0.194 0.195 1,321,746 0.1943 1.46%
2019-10-29 0 0.206 0.205 0.209 0.206 0.209 204,000 42,036 0.2061 0.191 0.190 0.194 0.191 0.194 219,932 0.1911 0.49%
2019-10-28 0 0.205 0.205 0.209 - - 16,000 3,280 0.2050 0.190 0.190 0.194 - - 17,250 0.1901 0.00%
2019-10-25 0 0.205 0.205 0.210 0.205 0.209 72,000 14,848 0.2062 0.190 0.190 0.195 0.190 0.194 77,623 0.1913 -1.91%
2019-10-24 0 0.209 0.205 0.209 0.205 0.209 132,000 27,328 0.2070 0.194 0.190 0.194 0.190 0.194 142,309 0.1920 1.95%
2019-10-23 0 0.205 0.203 0.209 0.205 0.205 480,000 98,400 0.2050 0.190 0.188 0.194 0.190 0.190 517,486 0.1901 0.00%
2019-10-22 0 0.205 0.203 0.206 0.205 0.205 304,000 62,320 0.2050 0.190 0.188 0.191 0.190 0.190 327,741 0.1901 -0.97%
2019-10-21 0 0.207 0.203 0.209 0.205 0.209 28,000 5,762 0.2058 0.192 0.188 0.194 0.190 0.194 30,187 0.1909 -1.43%
2019-10-18 0 0.210 0.202 0.210 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2019-10-17 0 0.210 0.203 0.210 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2019-10-16 0 0.210 0.201 0.210 - - 0 0 - 0.195 0.186 0.195 - - 0 - 0.00%
2019-10-15 0 0.210 0.202 0.210 0.205 0.210 20,000 4,140 0.2070 0.195 0.187 0.195 0.190 0.195 21,562 0.1920 2.44%
2019-10-14 0 0.205 0.202 0.205 0.201 0.205 22,000 4,462 0.2028 0.190 0.187 0.190 0.186 0.190 23,718 0.1881 1.99%
2019-10-11 0 0.201 0.201 0.208 0.200 0.200 10,000 2,000 0.2000 0.186 0.186 0.193 0.186 0.186 10,781 0.1855 -0.99%
2019-10-10 0 0.203 0.203 0.205 0.203 0.203 60,000 12,180 0.2030 0.188 0.188 0.190 0.188 0.188 64,686 0.1883 1.50%
2019-10-09 0 0.200 0.200 0.205 0.200 0.200 600,000 120,000 0.2000 0.186 0.186 0.190 0.186 0.186 646,858 0.1855 -4.76%
2019-10-08 0 0.210 0.205 0.210 0.205 0.210 66,000 13,550 0.2053 0.195 0.190 0.195 0.190 0.195 71,154 0.1904 2.44%
2019-10-04 0 0.205 0.202 0.205 0.202 0.205 24,000 4,860 0.2025 0.190 0.187 0.190 0.187 0.190 25,874 0.1878 0.00%
2019-10-03 0 0.205 0.198 0.205 0.198 0.205 186,000 36,994 0.1989 0.190 0.184 0.190 0.184 0.190 200,526 0.1845 0.00%
2019-10-02 0 0.205 0.202 0.205 0.201 0.205 14,000 2,830 0.2021 0.190 0.187 0.190 0.186 0.190 15,093 0.1875 1.99%
2019-09-30 0 0.201 0.201 0.205 0.201 0.205 126,000 25,548 0.2028 0.186 0.186 0.190 0.186 0.190 135,840 0.1881 -0.99%
2019-09-27 0 0.203 0.203 0.210 0.203 0.210 34,000 6,972 0.2051 0.188 0.188 0.195 0.188 0.195 36,655 0.1902 -0.98%
2019-09-26 0 0.205 0.203 0.210 - - 0 0 - 0.190 0.188 0.195 - - 0 - 0.00%
2019-09-25 0 0.205 0.205 0.210 0.205 0.205 100,000 20,500 0.2050 0.190 0.190 0.195 0.190 0.190 107,810 0.1901 -2.38%
2019-09-24 0 0.210 0.205 0.210 0.205 0.210 299,000 61,324 0.2051 0.195 0.190 0.195 0.190 0.195 322,351 0.1902 0.00%
2019-09-23 0 0.210 0.205 0.210 - - 0 0 - 0.195 0.190 0.195 - - 0 - 0.00%
2019-09-20 0 0.210 0.205 0.210 0.205 0.210 350,000 73,040 0.2087 0.195 0.190 0.195 0.190 0.195 377,334 0.1936 2.44%
2019-09-19 0 0.205 0.205 0.209 0.205 0.209 66,000 13,546 0.2052 0.190 0.190 0.194 0.190 0.194 71,154 0.1904 -2.38%
2019-09-18 0 0.210 0.202 0.210 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2019-09-17 0 0.210 0.208 0.210 0.210 0.219 26,000 5,640 0.2169 0.195 0.193 0.195 0.195 0.203 28,031 0.2012 -4.11%
2019-09-16 0 0.219 0.205 0.219 0.203 0.219 102,000 20,738 0.2033 0.203 0.190 0.203 0.188 0.203 109,966 0.1886 7.88%
2019-09-13 0 0.203 0.203 0.222 0.201 0.201 14,000 2,814 0.2010 0.188 0.188 0.206 0.186 0.186 15,093 0.1864 0.50%
2019-09-12 0 0.202 0.202 0.220 - - 0 0 - 0.187 0.187 0.204 - - 0 - 0.50%
2019-09-11 0 0.201 0.201 0.220 - - 0 0 - 0.186 0.186 0.204 - - 0 - 0.00%
2019-09-10 0 0.201 0.201 0.220 0.201 0.201 66,000 13,266 0.2010 0.186 0.186 0.204 0.186 0.186 71,154 0.1864 0.00%
2019-09-09 0 0.201 0.201 0.210 0.199 0.201 40,000 8,000 0.2000 0.186 0.186 0.195 0.185 0.186 43,124 0.1855 -6.94%
2019-09-06 0 0.216 0.212 0.216 0.211 0.217 138,000 29,422 0.2132 0.200 0.197 0.200 0.196 0.201 148,777 0.1978 -2.70%
2019-09-05 0 0.222 0.210 0.222 0.223 0.224 42,000 9,368 0.2230 0.206 0.195 0.206 0.207 0.208 45,280 0.2069 -1.33%
2019-09-04 0 0.225 0.205 0.225 0.209 0.225 422,000 92,658 0.2196 0.209 0.190 0.209 0.194 0.209 454,957 0.2037 8.70%
2019-09-03 0 0.207 0.200 0.210 - - 0 0 - 0.192 0.186 0.195 - - 0 - 0.00%
2019-09-02 0 0.207 0.200 0.210 0.206 0.207 80,000 16,530 0.2066 0.192 0.186 0.195 0.191 0.192 86,248 0.1917 0.49%
2019-08-30 0 0.206 0.205 0.213 - - 0 0 - 0.191 0.190 0.198 - - 0 - 0.00%
2019-08-29 0 0.206 0.205 0.214 - - 1,079 215 0.1993 0.191 0.190 0.198 - - 1,163 0.1848 0.00%
2019-08-28 0 0.206 0.206 0.215 0.205 0.205 32,000 6,580 0.2056 0.191 0.191 0.199 0.190 0.190 34,499 0.1907 -4.19%
2019-08-27 0 0.215 0.205 0.217 - - 0 0 - 0.199 0.190 0.201 - - 0 - 0.00%
2019-08-26 0 0.215 0.205 0.215 - - 0 0 - 0.199 0.190 0.199 - - 0 - -2.71%
2019-08-23 0 0.221 0.205 0.221 - - 0 0 - 0.205 0.190 0.205 - - 0 - -1.34%
2019-08-22 0 0.224 0.205 0.224 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2019-08-21 0 0.224 0.205 0.224 - - 0 0 - 0.208 0.190 0.208 - - 0 - -0.44%
2019-08-20 0 0.225 0.205 0.225 0.225 0.225 12,000 2,700 0.2250 0.209 0.190 0.209 0.209 0.209 12,937 0.2087 6.13%
2019-08-19 0 0.212 0.206 0.212 0.205 0.212 304,000 63,048 0.2074 0.197 0.191 0.197 0.190 0.197 327,741 0.1924 3.41%
2019-08-16 0 0.205 0.205 0.211 0.205 0.211 336,000 68,952 0.2052 0.190 0.190 0.196 0.190 0.196 362,240 0.1903 -5.96%
2019-08-15 0 0.218 0.201 0.218 - - 0 0 - 0.202 0.186 0.202 - - 0 - 0.00%
2019-08-14 0 0.218 0.200 0.218 0.210 0.218 12,000 2,536 0.2113 0.202 0.186 0.202 0.195 0.202 12,937 0.1960 -0.46%
2019-08-13 0 0.219 0.199 0.219 0.210 0.220 52,000 10,958 0.2107 0.203 0.185 0.203 0.195 0.204 56,061 0.1955 1.86%
2019-08-12 0 0.215 0.210 0.215 - - 0 0 - 0.199 0.195 0.199 - - 0 - 0.00%
2019-08-09 0 0.215 0.210 0.225 0.210 0.215 62,000 13,040 0.2103 0.199 0.195 0.209 0.195 0.199 66,842 0.1951 -1.38%
2019-08-08 0 0.218 0.211 0.218 0.215 0.220 104,000 22,376 0.2152 0.202 0.196 0.202 0.199 0.204 112,122 0.1996 1.40%
2019-08-07 0 0.215 0.210 0.215 0.210 0.215 190,000 40,170 0.2114 0.199 0.195 0.199 0.195 0.199 204,838 0.1961 2.38%
2019-08-06 0 0.210 0.210 0.215 0.198 0.212 1,412,500 290,355 0.2056 0.195 0.195 0.199 0.184 0.197 1,522,811 0.1907 0.00%
2019-08-05 0 0.210 0.210 0.225 0.210 0.220 180,000 38,080 0.2116 0.195 0.195 0.209 0.195 0.204 194,057 0.1962 -8.70%
2019-08-02 0 0.230 0.212 0.230 0.212 0.230 76,000 16,702 0.2198 0.213 0.197 0.213 0.197 0.213 81,935 0.2038 6.98%
2019-08-01 0 0.215 0.215 0.224 0.215 0.226 16,000 3,506 0.2191 0.199 0.199 0.208 0.199 0.210 17,250 0.2033 -2.27%
2019-07-31 0 0.220 0.217 0.226 - - 0 0 - 0.204 0.201 0.210 - - 0 - 0.00%
2019-07-30 0 0.220 0.213 0.223 0.212 0.225 482,000 105,786 0.2195 0.204 0.198 0.207 0.197 0.209 519,642 0.2036 1.85%
2019-07-29 0 0.216 0.212 0.221 0.212 0.225 566,000 124,426 0.2198 0.200 0.197 0.205 0.197 0.209 610,203 0.2039 -7.69%
2019-07-26 0 0.234 0.217 0.233 0.217 0.235 306,000 66,474 0.2172 0.217 0.201 0.216 0.201 0.218 329,898 0.2015 7.83%
2019-07-25 0 0.217 0.210 0.217 0.212 0.218 403,126 86,105 0.2136 0.201 0.195 0.201 0.197 0.202 434,609 0.1981 0.00%
2019-07-24 0 0.217 0.208 0.217 0.214 0.221 2,978,000 646,796 0.2172 0.201 0.193 0.201 0.198 0.205 3,210,571 0.2015 0.46%
2019-07-23 0 0.216 0.207 0.216 0.210 0.222 1,927,500 411,750 0.2136 0.200 0.192 0.200 0.195 0.206 2,078,031 0.1981 2.37%
2019-07-22 0 0.211 0.211 0.215 0.211 0.214 90,000 19,002 0.2111 0.196 0.196 0.199 0.196 0.198 97,029 0.1958 -3.21%
2019-07-19 0 0.218 0.210 0.218 0.212 0.218 206,000 44,894 0.2179 0.202 0.195 0.202 0.197 0.202 222,088 0.2021 3.32%
2019-07-18 0 0.211 0.211 0.213 0.211 0.217 1,018,374 218,446 0.2145 0.196 0.196 0.198 0.196 0.201 1,097,905 0.1990 -0.94%
2019-07-17 0 0.213 0.213 0.217 0.213 0.217 342,000 73,380 0.2146 0.198 0.198 0.201 0.198 0.201 368,709 0.1990 0.00%
2019-07-16 0 0.213 0.213 0.218 0.213 0.219 1,542,000 333,506 0.2163 0.198 0.198 0.202 0.198 0.203 1,662,425 0.2006 -6.58%
2019-07-15 0 0.228 0.218 0.228 0.218 0.228 26,000 5,748 0.2211 0.211 0.202 0.211 0.202 0.211 28,031 0.2051 2.24%
2019-07-12 0 0.223 0.220 0.223 0.220 0.230 68,000 15,614 0.2296 0.207 0.204 0.207 0.204 0.213 73,311 0.2130 1.36%
2019-07-11 0 0.220 0.217 0.220 0.217 0.225 382,000 84,728 0.2218 0.204 0.201 0.204 0.201 0.209 411,833 0.2057 0.46%
2019-07-10 0 0.219 0.219 0.220 0.216 0.220 402,000 87,232 0.2170 0.203 0.203 0.204 0.200 0.204 433,395 0.2013 0.46%
2019-07-09 0 0.218 0.218 0.219 0.213 0.220 738,000 161,476 0.2188 0.202 0.202 0.203 0.198 0.204 795,635 0.2030 -1.80%
2019-07-08 0 0.222 0.222 0.227 0.222 0.229 144,000 32,664 0.2268 0.206 0.206 0.211 0.206 0.212 155,246 0.2104 -2.20%
2019-07-05 0 0.227 0.227 0.228 0.227 0.230 372,000 84,756 0.2278 0.211 0.211 0.211 0.211 0.213 401,052 0.2113 -1.30%
2019-07-04 0 0.230 0.228 0.230 0.227 0.230 392,000 89,276 0.2277 0.213 0.211 0.213 0.211 0.213 422,614 0.2112 0.00%
2019-07-03 0 0.230 0.228 0.230 - - 0 0 - 0.213 0.211 0.213 - - 0 - -0.43%
2019-07-02 0 0.231 0.229 0.231 0.228 0.231 368,000 84,918 0.2308 0.214 0.212 0.214 0.211 0.214 396,740 0.2140 0.43%
2019-06-28 0 0.230 0.229 0.235 - - 0 0 - 0.213 0.212 0.218 - - 0 - 0.00%
2019-06-27 0 0.230 0.228 0.231 0.228 0.231 274,000 62,990 0.2299 0.213 0.211 0.214 0.211 0.214 295,398 0.2132 -0.43%
2019-06-26 0 0.231 0.228 0.237 - - 0 0 - 0.214 0.211 0.220 - - 0 - 0.00%
2019-06-25 0 0.231 0.229 0.231 0.231 0.233 652,000 151,336 0.2321 0.214 0.212 0.214 0.214 0.216 702,919 0.2153 -1.70%
2019-06-24 0 0.235 0.229 0.235 0.229 0.235 54,000 12,390 0.2294 0.218 0.212 0.218 0.212 0.218 58,217 0.2128 2.62%
2019-06-21 0 0.229 0.229 0.234 0.229 0.234 112,000 25,768 0.2301 0.212 0.212 0.217 0.212 0.217 120,747 0.2134 -2.55%
2019-06-20 0 0.235 0.230 0.235 0.230 0.235 76,000 17,560 0.2311 0.218 0.213 0.218 0.213 0.218 81,935 0.2143 1.73%
2019-06-19 0 0.231 0.230 0.231 0.230 0.233 504,000 116,240 0.2306 0.214 0.213 0.214 0.213 0.216 543,361 0.2139 0.00%
2019-06-18 0 0.231 0.231 0.232 0.229 0.229 20,000 4,580 0.2290 0.214 0.214 0.215 0.212 0.212 21,562 0.2124 -0.43%
2019-06-17 0 0.232 0.226 0.232 0.228 0.232 260,000 59,320 0.2282 0.215 0.210 0.215 0.211 0.215 280,305 0.2116 1.75%
2019-06-14 0 0.228 0.228 0.238 0.228 0.230 84,000 19,168 0.2282 0.211 0.211 0.221 0.211 0.213 90,560 0.2117 -0.87%
2019-06-13 0 0.230 0.228 0.230 0.229 0.233 534,000 123,478 0.2312 0.213 0.211 0.213 0.212 0.216 575,704 0.2145 -1.71%
2019-06-12 0 0.234 0.229 0.236 0.230 0.239 38,000 8,794 0.2314 0.217 0.212 0.219 0.213 0.222 40,968 0.2147 -0.43%
2019-06-11 0 0.235 0.232 0.236 - - 0 0 - 0.218 0.215 0.219 - - 0 - 0.00%
2019-06-10 0 0.235 0.232 0.235 0.232 0.236 1,594,000 369,822 0.2320 0.218 0.215 0.218 0.215 0.219 1,718,486 0.2152 0.86%
2019-06-06 0 0.233 0.232 0.236 0.232 0.238 414,000 96,890 0.2340 0.216 0.215 0.219 0.215 0.221 446,332 0.2171 -0.85%
2019-06-05 0 0.235 0.232 0.236 0.232 0.246 2,220,000 527,416 0.2376 0.218 0.215 0.219 0.215 0.228 2,393,374 0.2204 -5.24%
2019-06-04 0 0.248 0.241 0.250 0.240 0.248 154,000 37,168 0.2414 0.230 0.224 0.232 0.223 0.230 166,027 0.2239 -0.40%
2019-06-03 0 0.249 0.240 0.250 0.249 0.249 16,000 3,984 0.2490 0.231 0.223 0.232 0.231 0.231 17,250 0.2310 1.63%
2019-05-31 0 0.245 0.245 0.250 0.245 0.255 164,000 40,650 0.2479 0.227 0.227 0.232 0.227 0.237 176,808 0.2299 -2.00%
2019-05-30 0 0.250 0.246 0.250 0.250 0.255 518,000 129,520 0.2500 0.232 0.228 0.232 0.232 0.237 558,454 0.2319 0.00%
2019-05-29 0 0.250 0.250 0.255 0.250 0.255 552,000 138,220 0.2504 0.232 0.232 0.237 0.232 0.237 595,109 0.2323 -1.96%
2019-05-28 0 0.255 0.250 0.255 0.255 0.255 100,000 25,500 0.2550 0.237 0.232 0.237 0.237 0.237 107,810 0.2365 0.00%
2019-05-27 0 0.255 0.255 0.260 0.250 0.255 204,000 51,100 0.2505 0.237 0.237 0.241 0.232 0.237 219,932 0.2323 -1.92%
2019-05-24 0 0.260 0.255 0.260 0.255 0.260 14,000 3,590 0.2564 0.241 0.237 0.241 0.237 0.241 15,093 0.2379 0.00%
2019-05-23 0 0.260 0.255 0.260 0.255 0.260 138,000 35,230 0.2553 0.241 0.237 0.241 0.237 0.241 148,777 0.2368 1.96%
2019-05-22 0 0.255 0.255 0.260 0.255 0.260 136,000 34,760 0.2556 0.237 0.237 0.241 0.237 0.241 146,621 0.2371 -1.92%
2019-05-21 0 0.260 0.255 0.260 0.260 0.260 112,000 29,120 0.2600 0.241 0.237 0.241 0.241 0.241 120,747 0.2412 -1.89%
2019-05-20 0 0.265 0.255 0.265 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2019-05-17 0 0.265 0.260 0.265 0.260 0.265 150,000 39,020 0.2601 0.246 0.241 0.246 0.241 0.246 161,714 0.2413 0.00%
2019-05-16 0 0.265 0.260 0.265 0.265 0.265 12,000 3,180 0.2650 0.246 0.241 0.246 0.246 0.246 12,937 0.2458 0.00%
2019-05-15 0 0.265 0.260 0.265 0.260 0.265 222,000 58,500 0.2635 0.246 0.241 0.246 0.241 0.246 239,337 0.2444 1.92%
2019-05-14 0 0.260 0.255 0.265 0.260 0.265 606,000 157,570 0.2600 0.241 0.237 0.246 0.241 0.246 653,326 0.2412 0.00%
2019-05-10 0 0.260 0.255 0.265 0.260 0.265 444,000 115,470 0.2601 0.241 0.237 0.246 0.241 0.246 478,675 0.2412 0.00%
2019-05-09 0 0.260 0.260 0.265 0.260 0.270 1,010,000 263,900 0.2613 0.241 0.241 0.246 0.241 0.250 1,088,877 0.2424 -1.89%
2019-05-08 0 0.265 0.265 0.270 0.265 0.270 787,954 208,788 0.2650 0.246 0.246 0.250 0.246 0.250 849,490 0.2458 0.00%
2019-05-07 0 0.265 0.265 0.270 0.265 0.270 1,696,000 453,490 0.2674 0.246 0.246 0.250 0.246 0.250 1,828,452 0.2480 -1.85%
2019-05-06 0 0.270 0.270 0.275 0.265 0.270 1,252,000 336,100 0.2685 0.250 0.250 0.255 0.246 0.250 1,349,777 0.2490 0.00%
2019-05-03 0 0.270 0.270 0.275 0.270 0.275 246,000 66,440 0.2701 0.250 0.250 0.255 0.250 0.255 265,212 0.2505 0.00%
2019-05-02 0 0.270 0.270 0.275 0.270 0.275 574,000 155,050 0.2701 0.250 0.250 0.255 0.250 0.255 618,827 0.2506 0.00%
2019-04-30 0 0.270 0.270 0.275 0.270 0.275 170,000 45,930 0.2702 0.250 0.250 0.255 0.250 0.255 183,276 0.2506 -1.82%
2019-04-29 0 0.275 0.270 0.275 0.275 0.275 188,000 51,700 0.2750 0.255 0.250 0.255 0.255 0.255 202,682 0.2551 1.85%
2019-04-26 0 0.270 0.270 0.275 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2019-04-25 0 0.270 0.270 0.275 0.270 0.270 4,000 1,080 0.2700 0.250 0.250 0.255 0.250 0.250 4,312 0.2504 0.00%
2019-04-24 0 0.270 0.270 0.275 0.270 0.270 150,000 40,500 0.2700 0.250 0.250 0.255 0.250 0.250 161,714 0.2504 0.00%
2019-04-23 0 0.270 0.270 0.275 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2019-04-18 0 0.270 0.270 0.275 0.270 0.280 51,624 14,142 0.2739 0.250 0.250 0.255 0.250 0.260 55,656 0.2541 -1.82%
2019-04-17 0 0.275 0.270 0.275 0.275 0.275 202,000 55,550 0.2750 0.255 0.250 0.255 0.255 0.255 217,775 0.2551 0.00%
2019-04-16 0 0.275 0.270 0.275 0.270 0.275 146,000 39,950 0.2736 0.255 0.250 0.255 0.250 0.255 157,402 0.2538 1.85%
2019-04-15 0 0.270 0.270 0.275 0.270 0.275 310,000 83,730 0.2701 0.250 0.250 0.255 0.250 0.255 334,210 0.2505 -1.82%
2019-04-12 0 0.275 0.270 0.275 0.275 0.275 90,000 24,750 0.2750 0.255 0.250 0.255 0.255 0.255 97,029 0.2551 1.85%
2019-04-11 0 0.270 0.270 0.280 0.270 0.275 308,000 84,680 0.2749 0.250 0.250 0.260 0.250 0.255 332,054 0.2550 -1.82%
2019-04-10 0 0.275 0.270 0.280 0.275 0.280 406,000 111,680 0.2751 0.255 0.250 0.260 0.255 0.260 437,707 0.2551 0.00%
2019-04-09 0 0.275 0.275 0.280 0.270 0.280 1,392,000 383,800 0.2757 0.255 0.255 0.260 0.250 0.260 1,500,710 0.2557 -1.79%
2019-04-08 0 0.280 0.275 0.280 0.275 0.285 360,000 101,470 0.2819 0.260 0.255 0.260 0.255 0.264 388,115 0.2614 0.00%
2019-04-04 0 0.280 0.275 0.280 0.280 0.280 58,000 16,240 0.2800 0.260 0.255 0.260 0.260 0.260 62,530 0.2597 0.00%
2019-04-03 0 0.280 0.275 0.285 0.280 0.280 70,000 19,600 0.2800 0.260 0.255 0.264 0.260 0.260 75,467 0.2597 -1.75%
2019-04-02 0 0.285 0.280 0.285 0.275 0.285 182,000 50,620 0.2781 0.264 0.260 0.264 0.255 0.264 196,214 0.2580 0.00%
2019-04-01 0 0.285 0.280 0.285 0.280 0.285 506,000 141,720 0.2801 0.264 0.260 0.264 0.260 0.264 545,517 0.2598 1.79%
2019-03-29 0 0.280 0.270 0.280 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2019-03-28 0 0.280 0.270 0.280 0.270 0.280 57,874 15,738 0.2719 0.260 0.250 0.260 0.250 0.260 62,394 0.2522 0.00%
2019-03-27 0 0.280 0.270 0.280 0.275 0.280 216,000 59,480 0.2754 0.260 0.250 0.260 0.255 0.260 232,869 0.2554 0.00%
2019-03-26 0 0.280 0.275 0.280 0.270 0.280 294,000 80,890 0.2751 0.260 0.255 0.260 0.250 0.260 316,960 0.2552 3.70%
2019-03-25 0 0.270 0.270 0.275 0.270 0.280 346,000 94,170 0.2722 0.250 0.250 0.255 0.250 0.260 373,021 0.2525 -3.57%
2019-03-22 0 0.280 0.275 0.280 0.275 0.280 126,000 34,780 0.2760 0.260 0.255 0.260 0.255 0.260 135,840 0.2560 0.00%
2019-03-21 0 0.280 0.275 0.280 0.270 0.280 348,000 97,240 0.2794 0.260 0.255 0.260 0.250 0.260 375,178 0.2592 0.00%
2019-03-20 0 0.280 0.275 0.280 0.275 0.280 476,000 131,780 0.2768 0.260 0.255 0.260 0.255 0.260 513,174 0.2568 0.00%
2019-03-19 0 0.280 0.275 0.280 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2019-03-18 0 0.280 0.275 0.280 0.275 0.280 188,000 52,390 0.2787 0.260 0.255 0.260 0.255 0.260 202,682 0.2585 0.00%
2019-03-15 0 0.280 0.275 0.280 0.280 0.285 170,000 47,610 0.2801 0.260 0.255 0.260 0.260 0.264 183,276 0.2598 -1.75%
2019-03-14 0 0.285 0.280 0.285 0.280 0.285 234,000 65,830 0.2813 0.264 0.260 0.264 0.260 0.264 252,275 0.2609 1.79%
2019-03-13 0 0.280 0.275 0.280 0.270 0.280 1,602,000 444,630 0.2775 0.260 0.255 0.260 0.250 0.260 1,727,111 0.2574 1.82%
2019-03-12 0 0.275 0.270 0.275 0.270 0.280 1,164,000 320,870 0.2757 0.255 0.250 0.255 0.250 0.260 1,254,904 0.2557 0.81%
2019-03-11 0 0.285 0.285 0.290 0.285 0.290 992,000 284,310 0.2866 0.253 0.253 0.257 0.253 0.257 1,117,300 0.2545 -1.72%
2019-03-08 0 0.290 0.285 0.290 0.285 0.290 336,000 96,190 0.2863 0.257 0.253 0.257 0.253 0.257 378,440 0.2542 1.75%
2019-03-07 0 0.285 0.285 0.290 0.285 0.290 2,698,000 768,940 0.2850 0.253 0.253 0.257 0.253 0.257 3,038,786 0.2530 -1.72%
2019-03-06 0 0.290 0.285 0.290 0.280 0.295 3,310,000 950,520 0.2872 0.257 0.253 0.257 0.249 0.262 3,728,088 0.2550 1.75%
2019-03-05 0 0.285 0.280 0.285 0.280 0.285 720,000 202,360 0.2811 0.253 0.249 0.253 0.249 0.253 810,944 0.2495 1.79%
2019-03-04 0 0.280 0.275 0.285 0.280 0.285 7,276,000 2,042,330 0.2807 0.249 0.244 0.253 0.249 0.253 8,195,035 0.2492 0.00%
2019-03-01 0 0.280 0.275 0.280 0.280 0.285 3,252,000 913,910 0.2810 0.249 0.244 0.249 0.249 0.253 3,662,762 0.2495 -1.75%
2019-02-28 0 0.285 0.280 0.285 0.280 0.285 402,000 113,820 0.2831 0.253 0.249 0.253 0.249 0.253 452,777 0.2514 0.00%
2019-02-27 0 0.285 0.275 0.285 0.280 0.285 492,000 138,470 0.2814 0.253 0.244 0.253 0.249 0.253 554,145 0.2499 1.79%
2019-02-26 0 0.280 0.275 0.280 0.280 0.285 5,068,000 1,421,540 0.2805 0.249 0.244 0.249 0.249 0.253 5,708,141 0.2490 -1.75%
2019-02-25 0 0.285 0.285 0.290 0.285 0.295 338,000 97,970 0.2899 0.253 0.253 0.257 0.253 0.262 380,693 0.2573 -1.72%
2019-02-22 0 0.290 0.285 0.290 0.280 0.290 524,000 148,960 0.2843 0.257 0.253 0.257 0.249 0.257 590,187 0.2524 3.57%
2019-02-21 0 0.280 0.275 0.280 0.275 0.280 2,266,000 634,330 0.2799 0.249 0.244 0.249 0.244 0.249 2,552,220 0.2485 -1.75%
2019-02-20 0 0.285 0.280 0.285 0.280 0.285 564,000 159,660 0.2831 0.253 0.249 0.253 0.249 0.253 635,239 0.2513 0.00%
2019-02-19 0 0.285 0.280 0.285 0.280 0.290 120,000 34,150 0.2846 0.253 0.249 0.253 0.249 0.257 135,157 0.2527 0.00%
2019-02-18 0 0.285 0.280 0.290 0.280 0.290 344,000 98,120 0.2852 0.253 0.249 0.257 0.249 0.257 387,451 0.2532 0.00%
2019-02-15 0 0.285 0.280 0.285 0.280 0.290 1,686,000 476,900 0.2829 0.253 0.249 0.253 0.249 0.257 1,898,959 0.2511 -1.72%
2019-02-14 0 0.290 0.285 0.290 - - 0 0 - 0.257 0.253 0.257 - - 0 - -1.69%
2019-02-13 0 0.295 0.285 0.295 0.280 0.295 640,250 182,797 0.2855 0.262 0.253 0.262 0.249 0.262 721,120 0.2535 3.51%
2019-02-12 0 0.285 0.285 0.290 0.285 0.295 36,000 10,320 0.2867 0.253 0.253 0.257 0.253 0.262 40,547 0.2545 -3.39%
2019-02-11 0 0.295 0.280 0.295 0.295 0.295 40,000 11,800 0.2950 0.262 0.249 0.262 0.262 0.262 45,052 0.2619 1.72%
2019-02-08 0 0.290 0.285 0.295 0.285 0.300 236,000 68,930 0.2921 0.257 0.253 0.262 0.253 0.266 265,809 0.2593 0.00%
2019-02-04 0 0.290 0.285 0.290 0.285 0.295 34,000 9,720 0.2859 0.257 0.253 0.257 0.253 0.262 38,295 0.2538 0.00%
2019-02-01 0 0.290 0.285 0.290 0.285 0.295 650,000 187,930 0.2891 0.257 0.253 0.257 0.253 0.262 732,102 0.2567 1.75%
2019-01-31 0 0.285 0.280 0.285 0.280 0.285 36,000 10,210 0.2836 0.253 0.249 0.253 0.249 0.253 40,547 0.2518 0.00%
2019-01-30 0 0.285 0.280 0.285 0.275 0.285 253,460 71,926 0.2838 0.253 0.249 0.253 0.244 0.253 285,475 0.2520 1.79%
2019-01-29 0 0.280 0.275 0.285 0.275 0.280 298,000 83,420 0.2799 0.249 0.244 0.253 0.244 0.249 335,641 0.2485 0.00%
2019-01-28 0 0.280 0.275 0.280 0.275 0.280 18,000 5,020 0.2789 0.249 0.244 0.249 0.244 0.249 20,274 0.2476 0.00%
2019-01-25 0 0.280 0.275 0.280 0.275 0.280 690,000 191,540 0.2776 0.249 0.244 0.249 0.244 0.249 777,154 0.2465 1.82%
2019-01-24 0 0.275 0.275 0.280 0.275 0.280 236,000 64,930 0.2751 0.244 0.244 0.249 0.244 0.249 265,809 0.2443 0.00%
2019-01-23 0 0.275 0.270 0.275 0.275 0.280 114,000 31,420 0.2756 0.244 0.240 0.244 0.244 0.249 128,399 0.2447 0.00%
2019-01-22 0 0.275 0.270 0.275 0.270 0.280 644,000 175,380 0.2723 0.244 0.240 0.244 0.240 0.249 725,344 0.2418 -1.79%
2019-01-21 0 0.280 0.275 0.280 0.265 0.280 296,000 79,880 0.2699 0.249 0.244 0.249 0.235 0.249 333,388 0.2396 3.70%
2019-01-18 0 0.270 0.265 0.270 0.265 0.270 96,000 25,870 0.2695 0.240 0.235 0.240 0.235 0.240 108,126 0.2393 0.00%
2019-01-17 0 0.270 0.265 0.270 0.265 0.275 172,000 46,090 0.2680 0.240 0.235 0.240 0.235 0.244 193,725 0.2379 0.00%
2019-01-16 0 0.270 0.265 0.275 0.265 0.290 3,470,500 935,710 0.2696 0.240 0.235 0.244 0.235 0.257 3,908,860 0.2394 -8.47%
2019-01-15 0 0.295 0.290 0.295 0.290 0.295 220,810 64,116 0.2904 0.262 0.257 0.262 0.257 0.262 248,701 0.2578 0.00%
2019-01-14 0 0.295 0.285 0.295 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2019-01-11 0 0.295 0.285 0.295 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2019-01-10 0 0.295 0.290 0.300 0.290 0.300 156,000 45,870 0.2940 0.262 0.257 0.266 0.257 0.266 175,704 0.2611 0.00%
2019-01-09 0 0.295 0.290 0.295 0.295 0.295 308,000 90,860 0.2950 0.262 0.257 0.262 0.262 0.262 346,904 0.2619 0.00%
2019-01-08 0 0.295 0.295 0.300 0.295 0.300 742,000 221,140 0.2980 0.262 0.262 0.266 0.262 0.266 835,722 0.2646 1.72%
2019-01-07 0 0.290 0.290 0.295 0.285 0.295 2,380,000 696,510 0.2927 0.257 0.257 0.262 0.253 0.262 2,680,619 0.2598 1.75%
2019-01-04 0 0.285 0.280 0.285 0.280 0.285 862,000 242,920 0.2818 0.253 0.249 0.253 0.249 0.253 970,880 0.2502 1.79%
2019-01-03 0 0.280 0.275 0.280 0.275 0.280 606,000 168,190 0.2775 0.249 0.244 0.249 0.244 0.249 682,544 0.2464 1.82%
2019-01-02 0 0.275 0.270 0.280 0.270 0.275 28,000 7,600 0.2714 0.244 0.240 0.249 0.240 0.244 31,537 0.2410 0.00%
2018-12-31 0 0.275 0.275 0.280 0.275 0.275 2,000 550 0.2750 0.244 0.244 0.249 0.244 0.244 2,253 0.2442 0.00%
2018-12-28 0 0.275 0.275 0.280 0.275 0.280 122,000 33,580 0.2752 0.244 0.244 0.249 0.244 0.249 137,410 0.2444 0.00%
2018-12-27 0 0.275 0.275 0.280 0.270 0.275 205,374 56,293 0.2741 0.244 0.244 0.249 0.240 0.244 231,315 0.2434 0.00%
2018-12-24 0 0.275 0.270 0.275 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2018-12-21 0 0.275 0.270 0.275 0.270 0.275 320,000 86,480 0.2703 0.244 0.240 0.244 0.240 0.244 360,419 0.2399 0.00%
2018-12-20 0 0.275 0.270 0.275 0.275 0.275 8,000 2,200 0.2750 0.244 0.240 0.244 0.244 0.244 9,010 0.2442 -1.79%
2018-12-19 0 0.280 0.270 0.280 0.280 0.280 86,000 24,080 0.2800 0.249 0.240 0.249 0.249 0.249 96,863 0.2486 0.00%
2018-12-18 0 0.280 0.270 0.280 0.275 0.280 606,000 169,080 0.2790 0.249 0.240 0.249 0.244 0.249 682,544 0.2477 0.00%
2018-12-17 0 0.280 0.270 0.280 0.270 0.280 72,000 19,580 0.2719 0.249 0.240 0.249 0.240 0.249 81,094 0.2414 0.00%
2018-12-14 0 0.280 0.275 0.280 0.275 0.280 24,000 6,640 0.2767 0.249 0.244 0.249 0.244 0.249 27,031 0.2456 0.00%
2018-12-13 0 0.280 0.275 0.280 0.275 0.280 196,000 53,940 0.2752 0.249 0.244 0.249 0.244 0.249 220,757 0.2443 0.00%
2018-12-12 0 0.280 0.275 0.280 0.275 0.280 135,124 37,702 0.2790 0.249 0.244 0.249 0.244 0.249 152,192 0.2477 0.00%
2018-12-11 0 0.280 0.275 0.280 0.275 0.280 738,000 202,990 0.2751 0.249 0.244 0.249 0.244 0.249 831,217 0.2442 1.82%
2018-12-10 0 0.275 0.270 0.275 0.270 0.275 112,000 30,300 0.2705 0.244 0.240 0.244 0.240 0.244 126,147 0.2402 0.00%
2018-12-07 0 0.275 0.270 0.275 0.265 0.280 1,790,000 491,960 0.2748 0.244 0.240 0.244 0.235 0.249 2,016,096 0.2440 1.85%
2018-12-06 0 0.270 0.265 0.275 0.270 0.270 280,000 75,600 0.2700 0.240 0.235 0.244 0.240 0.240 315,367 0.2397 0.00%
2018-12-05 0 0.270 0.270 0.275 0.270 0.275 704,000 192,180 0.2730 0.240 0.240 0.244 0.240 0.244 792,923 0.2424 0.00%
2018-12-04 0 0.270 0.265 0.270 0.265 0.270 58,000 15,530 0.2678 0.240 0.235 0.240 0.235 0.240 65,326 0.2377 0.00%
2018-12-03 0 0.270 0.265 0.270 0.260 0.270 1,378,000 370,110 0.2686 0.240 0.235 0.240 0.231 0.240 1,552,056 0.2385 1.89%
2018-11-30 0 0.265 0.265 0.270 0.265 0.270 512,000 135,820 0.2653 0.235 0.235 0.240 0.235 0.240 576,671 0.2355 -1.85%
2018-11-29 0 0.270 0.265 0.270 0.265 0.270 138,000 36,760 0.2664 0.240 0.235 0.240 0.235 0.240 155,431 0.2365 0.00%
2018-11-28 0 0.270 0.265 0.270 0.265 0.270 212,000 56,270 0.2654 0.240 0.235 0.240 0.235 0.240 238,778 0.2357 0.00%
2018-11-27 0 0.270 0.265 0.270 0.265 0.270 184,000 49,030 0.2665 0.240 0.235 0.240 0.235 0.240 207,241 0.2366 1.89%
2018-11-26 0 0.265 0.260 0.270 0.260 0.275 502,000 135,660 0.2702 0.235 0.231 0.240 0.231 0.244 565,408 0.2399 1.92%
2018-11-23 0 0.260 0.260 0.265 0.260 0.265 140,000 37,060 0.2647 0.231 0.231 0.235 0.231 0.235 157,683 0.2350 -1.89%
2018-11-22 0 0.265 0.260 0.270 0.260 0.270 188,000 49,180 0.2616 0.235 0.231 0.240 0.231 0.240 211,746 0.2323 1.92%
2018-11-21 0 0.260 0.260 0.270 - - 0 0 - 0.231 0.231 0.240 - - 0 - 0.00%
2018-11-20 0 0.260 0.260 0.270 0.260 0.275 188,000 50,370 0.2679 0.231 0.231 0.240 0.231 0.244 211,746 0.2379 -1.89%
2018-11-19 0 0.265 0.265 0.270 0.260 0.265 932,000 244,570 0.2624 0.235 0.235 0.240 0.231 0.235 1,049,721 0.2330 1.92%
2018-11-16 0 0.260 0.260 0.265 0.260 0.265 376,000 99,170 0.2638 0.231 0.231 0.235 0.231 0.235 423,493 0.2342 -1.89%
2018-11-15 0 0.265 0.260 0.270 0.260 0.270 508,000 134,500 0.2648 0.235 0.231 0.240 0.231 0.240 572,166 0.2351 -1.05%
2018-11-14 0 0.280 0.270 0.280 0.270 0.280 1,266,000 348,100 0.2750 0.238 0.229 0.238 0.229 0.238 1,490,868 0.2335 3.70%
2018-11-13 0 0.270 0.270 0.275 0.265 0.275 406,000 110,370 0.2718 0.229 0.229 0.234 0.225 0.234 478,114 0.2308 0.00%
2018-11-12 0 0.270 0.270 0.275 0.270 0.275 44,000 12,090 0.2748 0.229 0.229 0.234 0.229 0.234 51,815 0.2333 -1.82%
2018-11-09 0 0.275 0.270 0.275 0.270 0.275 32,000 8,730 0.2728 0.234 0.229 0.234 0.229 0.234 37,684 0.2317 1.85%
2018-11-08 0 0.270 0.265 0.270 0.270 0.275 1,620,000 439,400 0.2712 0.229 0.225 0.229 0.229 0.234 1,907,746 0.2303 0.00%
2018-11-07 0 0.270 0.265 0.270 0.270 0.270 698,000 188,460 0.2700 0.229 0.225 0.229 0.229 0.229 821,980 0.2293 0.00%
2018-11-06 0 0.270 0.270 0.275 0.270 0.275 202,000 55,540 0.2750 0.229 0.229 0.234 0.229 0.234 237,879 0.2335 0.00%
2018-11-05 0 0.270 0.270 0.275 0.270 0.270 134,000 36,180 0.2700 0.229 0.229 0.234 0.229 0.229 157,801 0.2293 -1.82%
2018-11-02 0 0.275 0.270 0.275 0.275 0.275 880,000 242,000 0.2750 0.234 0.229 0.234 0.234 0.234 1,036,307 0.2335 1.85%
2018-11-01 0 0.270 0.270 0.280 0.270 0.275 94,000 25,830 0.2748 0.229 0.229 0.238 0.229 0.234 110,696 0.2333 -1.82%
2018-10-31 0 0.275 0.270 0.275 0.270 0.275 368,000 99,660 0.2708 0.234 0.229 0.234 0.229 0.234 433,365 0.2300 1.85%
2018-10-30 0 0.270 0.265 0.270 0.265 0.270 46,000 12,310 0.2676 0.229 0.225 0.229 0.225 0.229 54,171 0.2272 0.00%
2018-10-29 0 0.270 0.265 0.270 0.265 0.270 492,000 132,440 0.2692 0.229 0.225 0.229 0.225 0.229 579,390 0.2286 1.89%
2018-10-26 0 0.265 0.265 0.270 0.265 0.265 30,000 7,950 0.2650 0.225 0.225 0.229 0.225 0.225 35,329 0.2250 0.00%
2018-10-25 0 0.265 0.265 0.270 0.265 0.270 1,134,000 302,930 0.2671 0.225 0.225 0.229 0.225 0.229 1,335,422 0.2268 -1.85%
2018-10-24 0 0.270 0.270 0.275 0.270 0.270 1,208,000 326,160 0.2700 0.229 0.229 0.234 0.229 0.229 1,422,566 0.2293 -1.82%
2018-10-23 0 0.275 0.275 0.280 0.270 0.275 750,000 204,540 0.2727 0.234 0.234 0.238 0.229 0.234 883,216 0.2316 0.00%
2018-10-22 0 0.275 0.270 0.280 0.275 0.280 978,000 271,310 0.2774 0.234 0.229 0.238 0.234 0.238 1,151,713 0.2356 0.00%
2018-10-19 0 0.275 0.275 0.280 0.275 0.275 70,000 19,250 0.2750 0.234 0.234 0.238 0.234 0.234 82,433 0.2335 -1.79%
2018-10-18 0 0.280 0.275 0.280 0.270 0.280 274,000 75,280 0.2747 0.238 0.234 0.238 0.229 0.238 322,668 0.2333 1.82%
2018-10-16 0 0.275 0.275 0.290 0.270 0.280 84,000 23,250 0.2768 0.234 0.234 0.246 0.229 0.238 98,920 0.2350 -1.79%
2018-10-15 0 0.280 0.275 0.280 0.280 0.280 1,218,000 341,040 0.2800 0.238 0.234 0.238 0.238 0.238 1,434,342 0.2378 -3.45%
2018-10-12 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.246 0.234 0.246 0.246 0.246 2,355 0.2463 3.57%
2018-10-11 0 0.280 0.270 0.280 0.270 0.285 216,000 59,170 0.2739 0.238 0.229 0.238 0.229 0.242 254,366 0.2326 -1.75%
2018-10-10 0 0.285 0.280 0.290 0.280 0.290 578,450 165,297 0.2858 0.242 0.238 0.246 0.238 0.246 681,195 0.2427 0.00%
2018-10-09 0 0.285 0.285 0.295 0.285 0.290 291,000 84,065 0.2889 0.242 0.242 0.251 0.242 0.246 342,688 0.2453 0.00%
2018-10-08 0 0.285 0.285 0.290 0.285 0.295 356,000 103,260 0.2901 0.242 0.242 0.246 0.242 0.251 419,233 0.2463 -3.39%
2018-10-05 0 0.295 0.290 0.295 0.290 0.295 788,000 231,940 0.2943 0.251 0.246 0.251 0.246 0.251 927,965 0.2499 0.00%
2018-10-04 0 0.295 0.290 0.295 0.295 0.295 34,000 10,030 0.2950 0.251 0.246 0.251 0.251 0.251 40,039 0.2505 0.00%
2018-10-03 0 0.295 0.290 0.300 0.290 0.295 188,000 55,360 0.2945 0.251 0.246 0.255 0.246 0.251 221,393 0.2501 0.00%
2018-10-02 0 0.295 0.290 0.295 0.290 0.295 330,000 95,850 0.2905 0.251 0.246 0.251 0.246 0.251 388,615 0.2466 1.72%
2018-09-28 0 0.290 0.285 0.295 - - 0 0 - 0.246 0.242 0.251 - - 0 - 0.00%
2018-09-27 0 0.290 0.290 0.295 0.285 0.290 138,000 39,890 0.2891 0.246 0.246 0.251 0.242 0.246 162,512 0.2455 -1.69%
2018-09-26 0 0.295 0.295 0.300 0.285 0.295 82,000 23,750 0.2896 0.251 0.251 0.255 0.242 0.251 96,565 0.2459 3.51%
2018-09-24 0 0.285 0.285 0.295 0.285 0.295 278,000 80,910 0.2910 0.242 0.242 0.251 0.242 0.251 327,379 0.2471 0.00%
2018-09-21 0 0.285 0.285 0.295 0.285 0.290 892,000 258,650 0.2900 0.242 0.242 0.251 0.242 0.246 1,050,438 0.2462 1.79%
2018-09-20 0 0.280 0.280 0.290 0.280 0.300 3,380,250 977,110 0.2891 0.238 0.238 0.246 0.238 0.255 3,980,654 0.2455 -1.75%
2018-09-19 0 0.285 0.285 0.300 - - 0 0 - 0.242 0.242 0.255 - - 0 - 0.00%
2018-09-18 0 0.285 0.285 0.295 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2018-09-17 0 0.285 0.280 0.285 0.280 0.285 184,000 51,860 0.2818 0.242 0.238 0.242 0.238 0.242 216,682 0.2393 -1.72%
2018-09-14 0 0.290 0.285 0.290 0.290 0.290 186,000 53,940 0.2900 0.246 0.242 0.246 0.246 0.246 219,038 0.2463 0.00%
2018-09-13 0 0.290 0.285 0.295 0.290 0.300 290,000 84,500 0.2914 0.246 0.242 0.251 0.246 0.255 341,510 0.2474 1.75%
2018-09-12 0 0.285 0.285 0.300 0.285 0.290 250,000 71,320 0.2853 0.242 0.242 0.255 0.242 0.246 294,405 0.2423 -1.72%
2018-09-11 0 0.290 0.290 0.295 0.280 0.290 173,374 50,187 0.2895 0.246 0.246 0.251 0.238 0.246 204,169 0.2458 0.00%
2018-09-10 0 0.290 0.285 0.295 - - 0 0 - 0.246 0.242 0.251 - - 0 - 0.00%
2018-09-07 0 0.290 0.285 0.290 0.290 0.295 312,000 90,500 0.2901 0.246 0.242 0.246 0.246 0.251 367,418 0.2463 -1.69%
2018-09-06 0 0.295 0.290 0.300 0.290 0.295 402,000 117,090 0.2913 0.251 0.246 0.255 0.246 0.251 473,404 0.2473 0.00%
2018-09-05 0 0.295 0.295 0.300 0.290 0.295 302,000 89,070 0.2949 0.251 0.251 0.255 0.246 0.251 355,642 0.2504 0.00%
2018-09-04 0 0.295 0.295 0.305 0.295 0.295 8,250 2,430 0.2945 0.251 0.251 0.259 0.251 0.251 9,715 0.2501 -3.28%
2018-09-03 0 0.305 0.300 0.305 0.300 0.305 444,000 133,380 0.3004 0.259 0.255 0.259 0.255 0.259 522,864 0.2551 1.67%
2018-08-31 0 0.300 0.295 0.305 0.295 0.300 150,000 44,960 0.2997 0.255 0.251 0.259 0.251 0.255 176,643 0.2545 0.00%
2018-08-30 0 0.300 0.300 0.305 0.300 0.300 148,000 44,400 0.3000 0.255 0.255 0.259 0.255 0.255 174,288 0.2548 -3.23%
2018-08-29 0 0.310 0.305 0.310 0.295 0.310 260,000 79,390 0.3053 0.263 0.259 0.263 0.251 0.263 306,181 0.2593 1.64%
2018-08-28 0 0.305 0.300 0.305 0.300 0.305 392,000 118,950 0.3034 0.259 0.255 0.259 0.255 0.259 461,627 0.2577 0.00%
2018-08-27 0 0.305 0.300 0.310 0.300 0.310 64,000 19,330 0.3020 0.259 0.255 0.263 0.255 0.263 75,368 0.2565 -1.61%
2018-08-24 0 0.310 0.300 0.310 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
2018-08-23 0 0.310 0.300 0.310 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
2018-08-22 0 0.310 0.295 0.310 0.300 0.310 58,000 17,550 0.3026 0.263 0.251 0.263 0.255 0.263 68,302 0.2569 1.64%
2018-08-21 0 0.305 0.295 0.310 0.295 0.305 50,000 14,820 0.2964 0.259 0.251 0.263 0.251 0.259 58,881 0.2517 0.00%
2018-08-20 0 0.305 0.300 0.310 0.305 0.305 12,000 3,660 0.3050 0.259 0.255 0.263 0.259 0.259 14,131 0.2590 0.00%
2018-08-17 0 0.305 0.300 0.305 0.295 0.315 816,000 246,440 0.3020 0.259 0.255 0.259 0.251 0.267 960,939 0.2565 0.00%
2018-08-16 0 0.305 0.300 0.315 0.305 0.305 24,000 7,320 0.3050 0.259 0.255 0.267 0.259 0.259 28,263 0.2590 0.00%
2018-08-15 0 0.305 0.300 0.310 0.300 0.315 980,000 297,710 0.3038 0.259 0.255 0.263 0.255 0.267 1,154,069 0.2580 -1.61%
2018-08-14 0 0.310 0.305 0.315 0.310 0.310 85,750 26,556 0.3097 0.263 0.259 0.267 0.263 0.263 100,981 0.2630 -1.59%
2018-08-13 0 0.315 0.305 0.325 - - 0 0 - 0.267 0.259 0.276 - - 0 - 0.00%
2018-08-10 0 0.315 0.310 0.320 0.310 0.320 1,182,000 370,330 0.3133 0.267 0.263 0.272 0.263 0.272 1,391,948 0.2661 1.61%
2018-08-09 0 0.310 0.310 0.320 0.310 0.320 660,000 205,000 0.3106 0.263 0.263 0.272 0.263 0.272 777,230 0.2638 -3.12%
2018-08-08 0 0.320 0.315 0.320 0.315 0.320 265,000 84,455 0.3187 0.272 0.267 0.272 0.267 0.272 312,070 0.2706 0.00%
2018-08-07 0 0.320 0.315 0.320 0.325 0.325 100,000 32,500 0.3250 0.272 0.267 0.272 0.276 0.276 117,762 0.2760 -1.54%
2018-08-06 0 0.325 0.315 0.325 0.320 0.325 114,000 36,500 0.3202 0.276 0.267 0.276 0.272 0.276 134,249 0.2719 1.56%
2018-08-03 0 0.320 0.320 0.330 0.320 0.320 32,000 10,240 0.3200 0.272 0.272 0.280 0.272 0.272 37,684 0.2717 0.00%
2018-08-02 0 0.320 0.320 0.335 0.320 0.320 387,000 123,820 0.3199 0.272 0.272 0.284 0.272 0.272 455,739 0.2717 -1.54%
2018-08-01 0 0.325 0.320 0.330 - - 0 0 - 0.276 0.272 0.280 - - 0 - 0.00%
2018-07-31 0 0.325 0.320 0.330 0.320 0.325 168,000 54,400 0.3238 0.276 0.272 0.280 0.272 0.276 197,840 0.2750 -1.52%
2018-07-30 0 0.330 0.325 0.330 0.330 0.330 204,000 67,320 0.3300 0.280 0.276 0.280 0.280 0.280 240,235 0.2802 0.00%
2018-07-27 0 0.330 0.325 0.330 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2018-07-26 0 0.330 0.325 0.330 0.325 0.330 344,000 113,480 0.3299 0.280 0.276 0.280 0.276 0.280 405,102 0.2801 0.00%
2018-07-25 0 0.330 0.325 0.330 0.330 0.330 98,000 32,340 0.3300 0.280 0.276 0.280 0.280 0.280 115,407 0.2802 0.00%
2018-07-24 0 0.330 0.330 0.335 0.330 0.330 92,000 30,360 0.3300 0.280 0.280 0.284 0.280 0.280 108,341 0.2802 0.00%
2018-07-23 0 0.330 0.330 0.335 0.330 0.330 14,000 4,620 0.3300 0.280 0.280 0.284 0.280 0.280 16,487 0.2802 1.54%
2018-07-20 0 0.325 0.320 0.325 0.320 0.335 1,476,000 480,000 0.3252 0.276 0.272 0.276 0.272 0.284 1,738,169 0.2762 -4.41%
2018-07-19 0 0.340 0.335 0.340 0.335 0.345 66,000 22,470 0.3405 0.289 0.284 0.289 0.284 0.293 77,723 0.2891 0.00%
2018-07-18 0 0.340 0.335 0.340 0.340 0.345 294,000 100,040 0.3403 0.289 0.284 0.289 0.289 0.293 346,221 0.2889 1.49%
2018-07-17 0 0.335 0.335 0.340 0.330 0.340 44,000 14,740 0.3350 0.284 0.284 0.289 0.280 0.289 51,815 0.2845 -1.47%
2018-07-16 0 0.340 0.335 0.345 0.340 0.345 66,000 22,610 0.3426 0.289 0.284 0.293 0.289 0.293 77,723 0.2909 -1.45%
2018-07-13 0 0.345 0.340 0.345 0.335 0.345 318,000 109,570 0.3446 0.293 0.289 0.293 0.284 0.293 374,484 0.2926 2.99%
2018-07-12 0 0.335 0.335 0.345 0.335 0.340 86,000 29,180 0.3393 0.284 0.284 0.293 0.284 0.289 101,275 0.2881 1.52%
2018-07-11 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 0.280 0.280 0.284 0.280 0.280 47,105 0.2802 -2.94%
2018-07-10 0 0.340 0.340 0.345 0.335 0.340 418,874 141,039 0.3367 0.289 0.289 0.293 0.284 0.289 493,275 0.2859 -1.45%
2018-07-09 0 0.345 0.330 0.345 0.325 0.345 540,000 180,940 0.3351 0.293 0.280 0.293 0.276 0.293 635,915 0.2845 2.99%
2018-07-06 0 0.335 0.335 0.340 0.330 0.340 520,000 172,810 0.3323 0.284 0.284 0.289 0.280 0.289 612,363 0.2822 -1.47%
2018-07-05 0 0.340 0.335 0.340 0.330 0.340 100,000 33,220 0.3322 0.289 0.284 0.289 0.280 0.289 117,762 0.2821 0.00%
2018-07-04 0 0.340 0.335 0.345 0.335 0.345 246,000 84,090 0.3418 0.289 0.284 0.293 0.284 0.293 289,695 0.2903 0.00%
2018-07-03 0 0.340 0.340 0.345 0.340 0.345 2,562,000 871,830 0.3403 0.289 0.289 0.293 0.289 0.293 3,017,065 0.2890 -2.86%
2018-06-29 0 0.350 0.345 0.355 0.345 0.350 34,000 11,750 0.3456 0.297 0.293 0.301 0.293 0.297 40,039 0.2935 0.00%
2018-06-28 0 0.350 0.345 0.350 0.345 0.350 42,000 14,570 0.3469 0.297 0.293 0.297 0.293 0.297 49,460 0.2946 0.00%
2018-06-27 0 0.350 0.345 0.350 0.350 0.355 378,000 132,480 0.3505 0.297 0.293 0.297 0.297 0.301 445,141 0.2976 -1.41%
2018-06-26 0 0.355 0.350 0.355 0.355 0.355 278,000 98,690 0.3550 0.301 0.297 0.301 0.301 0.301 327,379 0.3015 0.00%
2018-06-25 0 0.355 0.355 0.360 0.355 0.360 100,000 35,990 0.3599 0.301 0.301 0.306 0.301 0.306 117,762 0.3056 -1.39%
2018-06-22 0 0.360 0.355 0.365 0.350 0.360 84,000 29,900 0.3560 0.306 0.301 0.310 0.297 0.306 98,920 0.3023 -1.37%
2018-06-21 0 0.365 0.350 0.365 0.370 0.370 10,000 3,700 0.3700 0.310 0.297 0.310 0.314 0.314 11,776 0.3142 1.39%
2018-06-20 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 0.306 0.306 0.314 0.306 0.306 58,881 0.3057 0.00%
2018-06-19 0 0.360 0.355 0.360 0.360 0.365 314,000 113,290 0.3608 0.306 0.301 0.306 0.306 0.310 369,773 0.3064 -2.70%
2018-06-15 0 0.370 0.365 0.370 - - 0 0 - 0.314 0.310 0.314 - - 0 - 0.00%
2018-06-14 0 0.370 0.370 0.375 0.370 0.370 710,000 262,700 0.3700 0.314 0.314 0.318 0.314 0.314 836,111 0.3142 -2.63%
2018-06-13 0 0.380 0.370 0.380 0.370 0.380 242,000 90,570 0.3743 0.323 0.314 0.323 0.314 0.323 284,984 0.3178 1.33%
2018-06-12 0 0.375 0.370 0.380 0.370 0.380 92,000 34,480 0.3748 0.318 0.314 0.323 0.314 0.323 108,341 0.3183 0.00%
2018-06-11 0 0.375 0.370 0.375 0.370 0.375 414,000 153,350 0.3704 0.318 0.314 0.318 0.314 0.318 487,535 0.3145 1.35%
2018-06-08 0 0.370 0.370 0.380 0.370 0.380 68,000 25,820 0.3797 0.314 0.314 0.323 0.314 0.323 80,078 0.3224 -2.63%
2018-06-07 0 0.380 0.375 0.385 0.380 0.380 290,000 110,200 0.3800 0.323 0.318 0.327 0.323 0.323 341,510 0.3227 1.33%
2018-06-06 0 0.375 0.375 0.385 0.375 0.385 72,000 27,020 0.3753 0.318 0.318 0.327 0.318 0.327 84,789 0.3187 -2.60%
2018-06-05 0 0.385 0.380 0.385 0.375 0.385 1,116,000 424,920 0.3808 0.327 0.323 0.327 0.318 0.327 1,314,225 0.3233 2.67%
2018-06-04 0 0.375 0.370 0.375 0.365 0.375 1,992,000 741,300 0.3721 0.318 0.314 0.318 0.310 0.318 2,345,821 0.3160 4.17%
2018-06-01 0 0.360 0.360 0.370 0.360 0.370 729,000 265,830 0.3647 0.306 0.306 0.314 0.306 0.314 858,486 0.3096 0.00%
2018-05-31 0 0.360 0.355 0.365 0.355 0.360 680,000 244,750 0.3599 0.306 0.301 0.310 0.301 0.306 800,782 0.3056 1.41%
2018-05-30 0 0.355 0.350 0.355 0.355 0.355 70,000 24,850 0.3550 0.301 0.297 0.301 0.301 0.301 82,433 0.3015 0.00%
2018-05-29 0 0.355 0.350 0.360 0.355 0.355 408,000 144,840 0.3550 0.301 0.297 0.306 0.301 0.301 480,469 0.3015 0.00%
2018-05-28 0 0.355 0.350 0.355 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2018-05-25 0 0.355 0.355 0.360 0.355 0.355 142,000 50,410 0.3550 0.301 0.301 0.306 0.301 0.301 167,222 0.3015 0.00%
2018-05-24 0 0.355 0.350 0.355 0.350 0.355 736,000 260,230 0.3536 0.301 0.297 0.301 0.297 0.301 866,729 0.3002 0.00%
2018-05-23 0 0.355 0.350 0.355 0.355 0.355 72,000 25,560 0.3550 0.301 0.297 0.301 0.301 0.301 84,789 0.3015 0.00%
2018-05-21 0 0.355 0.355 0.360 0.355 0.360 466,000 167,710 0.3599 0.301 0.301 0.306 0.301 0.306 548,771 0.3056 -1.39%
2018-05-18 0 0.360 0.355 0.360 0.350 0.360 110,000 39,030 0.3548 0.306 0.301 0.306 0.297 0.306 129,538 0.3013 1.41%
2018-05-17 0 0.355 0.350 0.355 0.350 0.355 154,000 54,620 0.3547 0.301 0.297 0.301 0.297 0.301 181,354 0.3012 1.43%
2018-05-16 0 0.350 0.350 0.355 0.350 0.360 1,266,000 443,900 0.3506 0.297 0.297 0.301 0.297 0.306 1,490,868 0.2977 -1.41%
2018-05-15 0 0.355 0.355 0.365 0.355 0.355 8,000 2,840 0.3550 0.301 0.301 0.310 0.301 0.301 9,421 0.3015 0.00%
2018-05-14 0 0.355 0.355 0.360 0.355 0.355 80,000 28,400 0.3550 0.301 0.301 0.306 0.301 0.301 94,210 0.3015 -1.39%
2018-05-11 0 0.360 0.355 0.365 - - 0 0 - 0.306 0.301 0.310 - - 0 - 0.00%
2018-05-10 0 0.360 0.355 0.360 0.360 0.360 60,000 21,600 0.3600 0.306 0.301 0.306 0.306 0.306 70,657 0.3057 0.00%
2018-05-09 0 0.360 0.360 0.365 0.360 0.360 608,000 218,880 0.3600 0.306 0.306 0.310 0.306 0.306 715,994 0.3057 1.41%
2018-05-08 0 0.355 0.355 0.360 0.355 0.355 964,000 342,220 0.3550 0.301 0.301 0.306 0.301 0.301 1,135,227 0.3015 0.00%
2018-05-07 0 0.355 0.350 0.355 0.350 0.355 400,000 141,910 0.3548 0.301 0.297 0.301 0.297 0.301 471,048 0.3013 0.00%
2018-05-04 0 0.355 0.350 0.355 0.350 0.355 799,900 280,258 0.3504 0.301 0.297 0.301 0.297 0.301 941,979 0.2975 -1.39%
2018-05-03 0 0.360 0.350 0.360 0.360 0.360 2,000 720 0.3600 0.306 0.297 0.306 0.306 0.306 2,355 0.3057 0.00%
2018-05-02 0 0.360 0.355 0.360 0.350 0.360 160,000 56,800 0.3550 0.306 0.301 0.306 0.297 0.306 188,419 0.3015 1.41%
2018-04-30 0 0.355 0.350 0.355 0.355 0.355 338,000 119,990 0.3550 0.301 0.297 0.301 0.301 0.301 398,036 0.3015 0.00%
2018-04-27 0 0.355 0.350 0.360 0.355 0.355 138,812 49,266 0.3549 0.301 0.297 0.306 0.301 0.301 163,468 0.3014 0.00%
2018-04-26 0 0.355 0.355 0.360 0.355 0.355 140,000 49,700 0.3550 0.301 0.301 0.306 0.301 0.301 164,867 0.3015 0.00%
2018-04-25 0 0.355 0.355 0.360 0.355 0.355 86,000 30,530 0.3550 0.301 0.301 0.306 0.301 0.301 101,275 0.3015 -1.39%
2018-04-24 0 0.360 0.355 0.360 0.360 0.360 122,000 43,920 0.3600 0.306 0.301 0.306 0.306 0.306 143,670 0.3057 1.41%
2018-04-23 0 0.355 0.350 0.360 0.355 0.360 146,000 51,880 0.3553 0.301 0.297 0.306 0.301 0.306 171,933 0.3017 -1.39%
2018-04-20 0 0.360 0.355 0.365 0.355 0.360 278,000 99,960 0.3596 0.306 0.301 0.310 0.301 0.306 327,379 0.3053 1.41%
2018-04-19 0 0.355 0.355 0.360 0.350 0.355 632,000 224,260 0.3548 0.301 0.301 0.306 0.297 0.301 744,257 0.3013 0.00%
2018-04-18 0 0.355 0.350 0.360 0.350 0.355 560,000 198,600 0.3546 0.301 0.297 0.306 0.297 0.301 659,468 0.3012 -1.39%
2018-04-17 0 0.360 0.355 0.360 0.350 0.360 160,000 56,790 0.3549 0.306 0.301 0.306 0.297 0.306 188,419 0.3014 2.86%
2018-04-16 0 0.350 0.350 0.360 0.350 0.355 200,000 70,990 0.3550 0.297 0.297 0.306 0.297 0.301 235,524 0.3014 -2.78%
2018-04-13 0 0.360 0.355 0.360 0.355 0.360 140,000 50,380 0.3599 0.306 0.301 0.306 0.301 0.306 164,867 0.3056 0.00%
2018-04-12 0 0.360 0.355 0.360 0.355 0.360 506,000 181,160 0.3580 0.306 0.301 0.306 0.301 0.306 595,876 0.3040 0.00%
2018-04-11 0 0.360 0.355 0.360 0.350 0.360 370,000 132,150 0.3572 0.306 0.301 0.306 0.297 0.306 435,720 0.3033 1.41%
2018-04-10 0 0.355 0.355 0.360 0.355 0.355 200,000 71,000 0.3550 0.301 0.301 0.306 0.301 0.301 235,524 0.3015 0.00%
2018-04-09 0 0.355 0.355 0.360 0.355 0.355 284,000 100,820 0.3550 0.301 0.301 0.306 0.301 0.301 334,444 0.3015 0.00%
2018-04-06 0 0.355 0.350 0.355 0.350 0.355 472,000 166,710 0.3532 0.301 0.297 0.301 0.297 0.301 555,837 0.2999 1.43%
2018-04-04 0 0.350 0.350 0.355 0.350 0.360 580,000 206,220 0.3556 0.297 0.297 0.301 0.297 0.306 683,020 0.3019 -1.41%
2018-04-03 0 0.355 0.355 0.365 0.355 0.360 384,000 137,830 0.3589 0.301 0.301 0.310 0.301 0.306 452,207 0.3048 -2.74%
2018-03-29 0 0.365 0.360 0.370 0.360 0.365 260,000 94,820 0.3647 0.310 0.306 0.314 0.306 0.310 306,181 0.3097 0.00%
2018-03-28 0 0.365 0.360 0.370 - - 0 0 - 0.310 0.306 0.314 - - 0 - 0.00%
2018-03-27 0 0.365 0.365 0.370 0.360 0.370 146,000 53,770 0.3683 0.310 0.310 0.314 0.306 0.314 171,933 0.3127 -1.35%
2018-03-26 0 0.370 0.360 0.370 0.360 0.370 44,000 16,160 0.3673 0.314 0.306 0.314 0.306 0.314 51,815 0.3119 1.37%
2018-03-23 0 0.365 0.365 0.370 0.360 0.370 1,172,000 427,840 0.3651 0.310 0.310 0.314 0.306 0.314 1,380,172 0.3100 -1.35%
2018-03-22 0 0.370 0.370 0.375 0.370 0.370 282,000 104,340 0.3700 0.314 0.314 0.318 0.314 0.314 332,089 0.3142 -1.33%
2018-03-21 0 0.375 0.370 0.375 0.370 0.375 234,000 86,890 0.3713 0.318 0.314 0.318 0.314 0.318 275,563 0.3153 1.35%
2018-03-20 0 0.370 0.370 0.375 0.370 0.370 48,000 17,760 0.3700 0.314 0.314 0.318 0.314 0.314 56,526 0.3142 -1.33%
2018-03-19 0 0.375 0.370 0.375 0.370 0.380 354,000 132,010 0.3729 0.318 0.314 0.318 0.314 0.323 416,878 0.3167 1.35%
2018-03-16 0 0.370 0.370 0.375 0.370 0.375 504,000 188,000 0.3730 0.314 0.314 0.318 0.314 0.318 593,521 0.3168 0.00%
2018-03-15 0 0.370 0.370 0.375 0.370 0.370 660,000 244,260 0.3701 0.314 0.314 0.318 0.314 0.314 777,230 0.3143 0.00%
2018-03-14 0 0.370 0.370 0.375 0.370 0.375 616,000 227,970 0.3701 0.314 0.314 0.318 0.314 0.318 725,415 0.3143 -1.33%
2018-03-13 0 0.375 0.370 0.375 0.370 0.380 752,000 281,700 0.3746 0.318 0.314 0.318 0.314 0.323 885,571 0.3181 1.96%
2018-03-12 0 0.380 0.380 0.385 0.375 0.385 514,000 195,250 0.3799 0.312 0.312 0.316 0.308 0.316 625,375 0.3122 0.00%
2018-03-09 0 0.380 0.375 0.380 0.375 0.385 3,360,000 1,276,670 0.3800 0.312 0.308 0.312 0.308 0.316 4,088,055 0.3123 -1.30%
2018-03-08 0 0.385 0.385 0.390 0.380 0.390 230,190 88,768 0.3856 0.316 0.316 0.321 0.312 0.321 280,068 0.3170 1.32%
2018-03-07 0 0.380 0.380 0.390 0.380 0.385 180,000 69,150 0.3842 0.312 0.312 0.321 0.312 0.316 219,003 0.3157 0.00%
2018-03-06 0 0.380 0.380 0.385 0.380 0.380 140,000 53,200 0.3800 0.312 0.312 0.316 0.312 0.312 170,336 0.3123 0.00%
2018-03-05 0 0.380 0.375 0.380 0.375 0.380 122,000 46,110 0.3780 0.312 0.308 0.312 0.308 0.312 148,435 0.3106 0.00%
2018-03-02 0 0.380 0.375 0.380 0.370 0.380 1,310,000 492,800 0.3762 0.312 0.308 0.312 0.304 0.312 1,593,855 0.3092 0.00%
2018-03-01 0 0.380 0.380 0.385 0.375 0.380 227,562 86,322 0.3793 0.312 0.312 0.316 0.308 0.312 276,871 0.3118 -1.30%
2018-02-28 0 0.385 0.380 0.385 0.370 0.385 1,448,000 545,590 0.3768 0.316 0.312 0.316 0.304 0.316 1,761,757 0.3097 1.32%
2018-02-27 0 0.380 0.380 0.385 0.375 0.390 2,879,364 1,100,084 0.3821 0.312 0.312 0.316 0.308 0.321 3,503,273 0.3140 -1.30%
2018-02-26 0 0.385 0.385 0.390 0.385 0.400 1,000,000 392,930 0.3929 0.316 0.316 0.321 0.316 0.329 1,216,683 0.3230 -1.28%
2018-02-23 0 0.390 0.385 0.395 0.385 0.395 599,000 233,400 0.3896 0.321 0.316 0.325 0.316 0.325 728,793 0.3203 0.00%
2018-02-22 0 0.390 0.380 0.390 0.385 0.400 1,348,000 523,940 0.3887 0.321 0.312 0.321 0.316 0.329 1,640,089 0.3195 1.30%
2018-02-21 0 0.385 0.385 0.395 0.385 0.385 216,000 83,160 0.3850 0.316 0.316 0.325 0.316 0.316 262,804 0.3164 0.00%
2018-02-20 0 0.385 0.380 0.390 0.380 0.390 128,000 49,170 0.3841 0.316 0.312 0.321 0.312 0.321 155,735 0.3157 0.00%
2018-02-15 0 0.385 0.385 0.390 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
2018-02-14 0 0.385 0.380 0.390 - - 0 0 - 0.316 0.312 0.321 - - 0 - 0.00%
2018-02-13 0 0.385 0.380 0.390 0.380 0.390 390,624 150,477 0.3852 0.316 0.312 0.321 0.312 0.321 475,266 0.3166 -1.28%
2018-02-12 0 0.390 0.380 0.390 0.380 0.390 380,000 145,250 0.3822 0.321 0.312 0.321 0.312 0.321 462,340 0.3142 1.30%
2018-02-09 0 0.385 0.380 0.385 0.380 0.390 204,000 78,360 0.3841 0.316 0.312 0.316 0.312 0.321 248,203 0.3157 -1.28%
2018-02-08 0 0.390 0.385 0.390 0.380 0.390 308,000 119,210 0.3870 0.321 0.316 0.321 0.312 0.321 374,738 0.3181 2.63%
2018-02-07 0 0.380 0.380 0.385 0.380 0.400 1,504,000 578,960 0.3849 0.312 0.312 0.316 0.312 0.329 1,829,891 0.3164 -1.30%
2018-02-06 0 0.385 0.385 0.390 0.385 0.395 1,218,500 472,295 0.3876 0.316 0.316 0.321 0.316 0.325 1,482,528 0.3186 -3.75%
2018-02-05 0 0.400 0.395 0.400 0.395 0.405 376,000 149,790 0.3984 0.329 0.325 0.329 0.325 0.333 457,473 0.3274 0.00%
2018-02-02 0 0.400 0.400 0.405 0.400 0.405 284,000 114,000 0.4014 0.329 0.329 0.333 0.329 0.333 345,538 0.3299 0.00%
2018-02-01 0 0.400 0.400 0.405 0.400 0.405 154,000 61,620 0.4001 0.329 0.329 0.333 0.329 0.333 187,369 0.3289 -1.23%
2018-01-31 0 0.405 0.400 0.410 0.405 0.405 2,000 810 0.4050 0.333 0.329 0.337 0.333 0.333 2,433 0.3329 0.00%
2018-01-30 0 0.405 0.400 0.405 0.400 0.415 324,000 132,830 0.4100 0.333 0.329 0.333 0.329 0.341 394,205 0.3370 0.00%
2018-01-29 0 0.405 0.405 0.410 0.400 0.415 730,000 299,800 0.4107 0.333 0.333 0.337 0.329 0.341 888,179 0.3375 1.25%
2018-01-26 0 0.400 0.395 0.400 0.395 0.400 306,000 121,910 0.3984 0.329 0.325 0.329 0.325 0.329 372,305 0.3274 0.00%
2018-01-25 0 0.400 0.395 0.405 0.395 0.405 254,000 101,560 0.3998 0.329 0.325 0.333 0.325 0.333 309,037 0.3286 0.00%
2018-01-24 0 0.400 0.395 0.400 0.395 0.400 784,000 312,500 0.3986 0.329 0.325 0.329 0.325 0.329 953,879 0.3276 1.27%
2018-01-23 0 0.395 0.395 0.400 0.395 0.400 588,000 234,540 0.3989 0.325 0.325 0.329 0.325 0.329 715,410 0.3278 -1.25%
2018-01-22 0 0.400 0.400 0.410 0.395 0.405 2,457,250 981,325 0.3994 0.329 0.329 0.337 0.325 0.333 2,989,694 0.3282 -1.23%
2018-01-19 0 0.405 0.405 0.410 0.405 0.415 1,680,000 684,870 0.4077 0.333 0.333 0.337 0.333 0.341 2,044,027 0.3351 -2.41%
2018-01-18 0 0.415 0.415 0.420 0.415 0.420 478,000 199,230 0.4168 0.341 0.341 0.345 0.341 0.345 581,574 0.3426 0.00%
2018-01-17 0 0.415 0.415 0.425 0.415 0.420 250,000 104,470 0.4179 0.341 0.341 0.349 0.341 0.345 304,171 0.3435 -1.19%
2018-01-16 0 0.420 0.420 0.425 0.415 0.425 426,000 178,850 0.4198 0.345 0.345 0.349 0.341 0.349 518,307 0.3451 0.00%
2018-01-15 0 0.420 0.420 0.425 0.420 0.425 496,000 209,270 0.4219 0.345 0.345 0.349 0.345 0.349 603,475 0.3468 -1.18%
2018-01-12 0 0.425 0.420 0.430 0.420 0.425 404,000 171,080 0.4235 0.349 0.345 0.353 0.345 0.349 491,540 0.3480 0.00%
2018-01-11 0 0.425 0.425 0.430 0.425 0.425 194,000 82,450 0.4250 0.349 0.349 0.353 0.349 0.349 236,037 0.3493 0.00%
2018-01-10 0 0.425 0.425 0.430 0.425 0.430 250,500 106,805 0.4264 0.349 0.349 0.353 0.349 0.353 304,779 0.3504 0.00%
2018-01-09 0 0.425 0.425 0.430 0.425 0.425 18,000 7,650 0.4250 0.349 0.349 0.353 0.349 0.349 21,900 0.3493 0.00%
2018-01-08 0 0.425 0.425 0.430 0.420 0.425 100,000 42,250 0.4225 0.349 0.349 0.353 0.345 0.349 121,668 0.3473 0.00%
2018-01-05 0 0.425 0.425 0.430 0.420 0.440 294,000 126,200 0.4293 0.349 0.349 0.353 0.345 0.362 357,705 0.3528 -1.16%
2018-01-04 0 0.430 0.420 0.430 0.415 0.430 500,250 214,050 0.4279 0.353 0.345 0.353 0.341 0.353 608,646 0.3517 1.18%
2018-01-03 0 0.425 0.420 0.425 0.420 0.425 102,000 43,240 0.4239 0.349 0.345 0.349 0.345 0.349 124,102 0.3484 1.19%
2018-01-02 0 0.420 0.420 0.425 0.420 0.420 96,000 40,220 0.4190 0.345 0.345 0.349 0.345 0.345 116,802 0.3443 0.00%
2017-12-29 0 0.420 0.415 0.425 0.420 0.425 414,250 175,370 0.4233 0.345 0.341 0.349 0.345 0.349 504,011 0.3479 0.00%
2017-12-28 0 0.420 0.420 0.425 0.410 0.420 278,250 116,120 0.4173 0.345 0.345 0.349 0.337 0.345 338,542 0.3430 1.20%
2017-12-27 0 0.415 0.415 0.420 0.415 0.415 360,000 149,400 0.4150 0.341 0.341 0.345 0.341 0.341 438,006 0.3411 0.00%
2017-12-22 0 0.415 0.415 0.420 0.415 0.420 196,250 81,511 0.4153 0.341 0.341 0.345 0.341 0.345 238,774 0.3414 -2.35%
2017-12-21 0 0.425 0.415 0.425 0.415 0.425 322,000 134,150 0.4166 0.349 0.341 0.349 0.341 0.349 391,772 0.3424 2.41%
2017-12-20 0 0.415 0.415 0.425 - - 0 0 - 0.341 0.341 0.349 - - 0 - 0.00%
2017-12-19 0 0.415 0.415 0.425 0.415 0.425 520,000 220,800 0.4246 0.341 0.341 0.349 0.341 0.349 632,675 0.3490 0.00%
2017-12-18 0 0.415 0.415 0.420 0.415 0.415 60,000 24,900 0.4150 0.341 0.341 0.345 0.341 0.341 73,001 0.3411 0.00%
2017-12-15 0 0.415 0.410 0.415 0.415 0.415 116,000 48,140 0.4150 0.341 0.337 0.341 0.341 0.341 141,135 0.3411 1.22%
2017-12-14 0 0.410 0.410 0.415 0.410 0.410 100,000 41,000 0.4100 0.337 0.337 0.341 0.337 0.337 121,668 0.3370 0.00%
2017-12-13 0 0.410 0.410 0.415 0.410 0.410 100,000 41,000 0.4100 0.337 0.337 0.341 0.337 0.337 121,668 0.3370 -1.20%
2017-12-12 0 0.415 0.410 0.415 0.410 0.420 68,000 27,940 0.4109 0.341 0.337 0.341 0.337 0.345 82,734 0.3377 -1.19%
2017-12-11 0 0.420 0.415 0.420 0.410 0.420 76,000 31,310 0.4120 0.345 0.341 0.345 0.337 0.345 92,468 0.3386 1.20%
2017-12-08 0 0.415 0.410 0.415 0.410 0.420 296,000 122,820 0.4149 0.341 0.337 0.341 0.337 0.345 360,138 0.3410 1.22%
2017-12-07 0 0.410 0.410 0.420 0.410 0.415 176,000 72,520 0.4120 0.337 0.337 0.345 0.337 0.341 214,136 0.3387 -1.20%
2017-12-06 0 0.415 0.415 0.420 0.415 0.425 628,000 263,190 0.4191 0.341 0.341 0.345 0.341 0.349 764,077 0.3445 -1.19%
2017-12-05 0 0.420 0.420 0.425 0.415 0.425 224,000 94,540 0.4221 0.345 0.345 0.349 0.341 0.349 272,537 0.3469 -1.18%
2017-12-04 0 0.425 0.425 0.430 0.420 0.425 116,000 49,240 0.4245 0.349 0.349 0.353 0.345 0.349 141,135 0.3489 0.00%
2017-12-01 0 0.425 0.425 0.430 0.420 0.430 244,000 104,220 0.4271 0.349 0.349 0.353 0.345 0.353 296,871 0.3511 1.19%
2017-11-30 0 0.420 0.420 0.425 0.415 0.425 166,000 70,130 0.4225 0.345 0.345 0.349 0.341 0.349 201,969 0.3472 -1.18%
2017-11-29 0 0.425 0.420 0.430 0.420 0.430 120,000 51,480 0.4290 0.349 0.345 0.353 0.345 0.353 146,002 0.3526 -1.16%
2017-11-28 0 0.430 0.425 0.435 0.420 0.435 88,000 38,100 0.4330 0.353 0.349 0.358 0.345 0.358 107,068 0.3558 1.18%
2017-11-27 0 0.425 0.425 0.435 0.420 0.435 130,000 55,680 0.4283 0.349 0.349 0.358 0.345 0.358 158,169 0.3520 0.00%
2017-11-24 0 0.425 0.425 0.435 0.425 0.425 2,000 850 0.4250 0.349 0.349 0.358 0.349 0.349 2,433 0.3493 -3.41%
2017-11-23 0 0.440 0.430 0.440 0.425 0.440 440,000 187,670 0.4265 0.362 0.353 0.362 0.349 0.362 535,341 0.3506 1.15%
2017-11-22 0 0.435 0.430 0.435 0.425 0.435 409,624 176,885 0.4318 0.358 0.353 0.358 0.349 0.358 498,383 0.3549 0.00%
2017-11-21 0 0.435 0.425 0.435 0.425 0.440 846,000 366,380 0.4331 0.358 0.349 0.358 0.349 0.362 1,029,314 0.3559 -1.14%
2017-11-20 0 0.440 0.435 0.440 0.435 0.445 756,000 332,200 0.4394 0.362 0.358 0.362 0.358 0.366 919,812 0.3612 -2.22%
2017-11-17 0 0.450 0.445 0.450 0.440 0.455 79,124 35,107 0.4437 0.370 0.366 0.370 0.362 0.374 96,269 0.3647 -1.10%
2017-11-16 0 0.455 0.440 0.450 0.435 0.460 2,116,000 954,750 0.4512 0.374 0.362 0.370 0.358 0.378 2,574,501 0.3708 3.01%
2017-11-15 0 0.460 0.460 0.465 0.460 0.470 1,604,000 744,290 0.4640 0.363 0.363 0.367 0.363 0.371 2,032,414 0.3662 -2.13%
2017-11-14 0 0.470 0.465 0.470 0.460 0.470 414,000 191,750 0.4632 0.371 0.367 0.371 0.363 0.371 524,576 0.3655 0.00%
2017-11-13 0 0.470 0.460 0.470 0.460 0.470 114,000 53,350 0.4680 0.371 0.363 0.371 0.363 0.371 144,448 0.3693 1.08%
2017-11-10 0 0.465 0.460 0.465 0.455 0.470 630,000 293,080 0.4652 0.367 0.363 0.367 0.359 0.371 798,267 0.3671 1.09%
2017-11-09 0 0.460 0.460 0.465 0.460 0.475 414,000 191,830 0.4634 0.363 0.363 0.367 0.363 0.375 524,576 0.3657 -1.08%
2017-11-08 0 0.465 0.465 0.470 0.455 0.470 1,640,686 765,298 0.4665 0.367 0.367 0.371 0.359 0.371 2,078,899 0.3681 0.00%
2017-11-07 0 0.465 0.460 0.465 0.455 0.465 630,749 290,774 0.4610 0.367 0.363 0.367 0.359 0.367 799,217 0.3638 0.00%
2017-11-06 0 0.465 0.460 0.465 0.460 0.465 1,352,000 622,020 0.4601 0.367 0.363 0.367 0.363 0.367 1,713,107 0.3631 -1.06%
2017-11-03 0 0.470 0.465 0.470 0.465 0.470 1,052,000 492,690 0.4683 0.371 0.367 0.371 0.367 0.371 1,332,980 0.3696 0.00%
2017-11-02 0 0.470 0.465 0.470 0.455 0.470 1,320,824 615,922 0.4663 0.371 0.367 0.371 0.359 0.371 1,673,604 0.3680 2.17%
2017-11-01 0 0.460 0.460 0.465 0.455 0.465 70,000 32,210 0.4601 0.363 0.363 0.367 0.359 0.367 88,696 0.3631 -1.08%
2017-10-31 0 0.465 0.465 0.470 0.455 0.465 964,000 445,130 0.4618 0.367 0.367 0.371 0.359 0.367 1,221,476 0.3644 1.09%
2017-10-30 0 0.460 0.455 0.460 0.455 0.460 156,000 71,010 0.4552 0.363 0.359 0.363 0.359 0.363 197,666 0.3592 0.00%
2017-10-27 0 0.460 0.460 0.465 0.455 0.465 1,216,000 562,440 0.4625 0.363 0.363 0.367 0.359 0.367 1,540,783 0.3650 0.00%
2017-10-26 0 0.460 0.455 0.460 0.455 0.460 9,000 4,095 0.4550 0.363 0.359 0.363 0.359 0.363 11,404 0.3591 0.00%
2017-10-25 0 0.460 0.455 0.460 0.455 0.460 1,034,000 471,490 0.4560 0.363 0.359 0.363 0.359 0.363 1,310,172 0.3599 0.00%
2017-10-24 0 0.460 0.455 0.465 0.455 0.470 2,568,000 1,188,280 0.4627 0.363 0.359 0.367 0.359 0.371 3,253,890 0.3652 -1.08%
2017-10-23 0 0.465 0.465 0.470 0.455 0.465 738,000 341,320 0.4625 0.367 0.367 0.371 0.359 0.367 935,113 0.3650 2.20%
2017-10-20 0 0.455 0.455 0.465 0.450 0.465 532,000 244,690 0.4599 0.359 0.359 0.367 0.355 0.367 674,093 0.3630 0.00%
2017-10-19 0 0.455 0.455 0.460 0.455 0.465 2,238,000 1,030,130 0.4603 0.359 0.359 0.363 0.359 0.367 2,835,750 0.3633 -2.15%
2017-10-18 0 0.465 0.465 0.470 0.460 0.470 1,410,000 655,040 0.4646 0.367 0.367 0.371 0.363 0.371 1,786,599 0.3666 -2.11%
2017-10-17 0 0.475 0.470 0.475 0.450 0.475 4,682,000 2,184,470 0.4666 0.375 0.371 0.375 0.355 0.375 5,932,521 0.3682 5.56%
2017-10-16 0 0.450 0.450 0.455 0.450 0.460 240,000 109,080 0.4545 0.355 0.355 0.359 0.355 0.363 304,102 0.3587 -1.10%
2017-10-13 0 0.455 0.455 0.460 0.450 0.460 526,000 239,850 0.4560 0.359 0.359 0.363 0.355 0.363 666,490 0.3599 -1.09%
2017-10-12 0 0.460 0.455 0.460 0.460 0.460 34,000 15,640 0.4600 0.363 0.359 0.363 0.363 0.363 43,081 0.3630 0.00%
2017-10-11 0 0.460 0.455 0.460 0.460 0.460 130,000 59,800 0.4600 0.363 0.359 0.363 0.363 0.363 164,722 0.3630 0.00%
2017-10-10 0 0.460 0.450 0.460 0.450 0.460 910,000 415,980 0.4571 0.363 0.355 0.363 0.355 0.363 1,153,053 0.3608 1.10%
2017-10-09 0 0.455 0.450 0.455 0.455 0.460 320,000 145,720 0.4554 0.359 0.355 0.359 0.359 0.363 405,469 0.3594 -1.09%
2017-10-06 0 0.460 0.455 0.460 0.450 0.460 2,490,250 1,141,260 0.4583 0.363 0.359 0.363 0.355 0.363 3,155,374 0.3617 1.10%
2017-10-04 0 0.455 0.455 0.460 0.455 0.460 404,000 184,170 0.4559 0.359 0.359 0.363 0.359 0.363 511,905 0.3598 0.00%
2017-10-03 0 0.455 0.455 0.460 0.450 0.455 1,004,000 454,280 0.4525 0.359 0.359 0.363 0.355 0.359 1,272,160 0.3571 0.00%
2017-09-29 0 0.455 0.445 0.455 0.445 0.460 2,052,000 921,610 0.4491 0.359 0.351 0.359 0.351 0.363 2,600,071 0.3545 2.25%
2017-09-28 0 0.445 0.445 0.450 0.445 0.450 950,000 426,810 0.4493 0.351 0.351 0.355 0.351 0.355 1,203,737 0.3546 -1.11%
2017-09-27 0 0.450 0.445 0.450 0.445 0.450 44,000 19,750 0.4489 0.355 0.351 0.355 0.351 0.355 55,752 0.3542 0.00%
2017-09-26 0 0.450 0.445 0.450 0.440 0.450 1,676,000 753,770 0.4497 0.355 0.351 0.355 0.347 0.355 2,123,645 0.3549 1.12%
2017-09-25 0 0.445 0.440 0.450 0.440 0.450 1,892,000 844,210 0.4462 0.351 0.347 0.355 0.347 0.355 2,397,337 0.3521 -1.11%
2017-09-22 0 0.450 0.440 0.450 0.440 0.450 2,116,000 944,790 0.4465 0.355 0.347 0.355 0.347 0.355 2,681,165 0.3524 1.12%
2017-09-21 0 0.445 0.440 0.445 0.440 0.460 6,852,000 3,068,640 0.4478 0.351 0.347 0.351 0.347 0.363 8,682,109 0.3534 1.14%
2017-09-20 0 0.440 0.435 0.440 0.435 0.440 534,000 234,220 0.4386 0.347 0.343 0.347 0.343 0.347 676,627 0.3462 0.00%
2017-09-19 0 0.440 0.435 0.440 0.435 0.440 322,000 140,180 0.4353 0.347 0.343 0.347 0.343 0.347 408,003 0.3436 0.00%
2017-09-18 0 0.440 0.440 0.445 0.440 0.445 1,080,000 476,160 0.4409 0.347 0.347 0.351 0.347 0.351 1,368,459 0.3480 0.00%
2017-09-15 0 0.440 0.435 0.440 0.435 0.440 88,750 38,767 0.4368 0.347 0.343 0.347 0.343 0.347 112,454 0.3447 0.00%
2017-09-14 0 0.440 0.435 0.440 0.440 0.440 206,000 90,640 0.4400 0.347 0.343 0.347 0.347 0.347 261,021 0.3473 0.00%
2017-09-13 0 0.440 0.435 0.440 0.440 0.440 460,000 202,400 0.4400 0.347 0.343 0.347 0.347 0.347 582,862 0.3473 1.15%
2017-09-12 0 0.435 0.435 0.440 0.430 0.440 582,000 254,030 0.4365 0.343 0.343 0.347 0.339 0.347 737,447 0.3445 -1.14%
2017-09-11 0 0.440 0.435 0.440 0.440 0.445 992,000 436,490 0.4400 0.347 0.343 0.347 0.347 0.351 1,256,954 0.3473 0.00%
2017-09-08 0 0.440 0.440 0.445 0.440 0.440 198,000 87,120 0.4400 0.347 0.347 0.351 0.347 0.347 250,884 0.3473 0.00%
2017-09-07 0 0.440 0.435 0.440 0.435 0.440 662,000 290,780 0.4392 0.347 0.343 0.347 0.343 0.347 838,814 0.3467 0.00%
2017-09-06 0 0.440 0.435 0.440 0.440 0.440 154,020 67,768 0.4400 0.347 0.343 0.347 0.347 0.347 195,157 0.3472 0.00%
2017-09-05 0 0.440 0.435 0.445 0.430 0.440 250,000 109,360 0.4374 0.347 0.343 0.351 0.339 0.347 316,773 0.3452 1.15%
2017-09-04 0 0.435 0.430 0.435 0.430 0.435 238,000 103,490 0.4348 0.343 0.339 0.343 0.339 0.343 301,568 0.3432 -2.25%
2017-09-01 0 0.445 0.435 0.445 0.440 0.445 288,000 127,730 0.4435 0.351 0.343 0.351 0.347 0.351 364,922 0.3500 0.00%
2017-08-31 0 0.445 0.440 0.445 0.440 0.445 138,000 61,160 0.4432 0.351 0.347 0.351 0.347 0.351 174,859 0.3498 0.00%
2017-08-30 0 0.445 0.440 0.445 0.440 0.445 50,000 22,150 0.4430 0.351 0.347 0.351 0.347 0.351 63,355 0.3496 0.00%
2017-08-29 0 0.445 0.440 0.445 0.435 0.445 76,000 33,360 0.4389 0.351 0.347 0.351 0.343 0.351 96,299 0.3464 1.14%
2017-08-28 0 0.440 0.435 0.440 0.440 0.440 230,000 101,200 0.4400 0.347 0.343 0.347 0.347 0.347 291,431 0.3473 1.15%
2017-08-25 0 0.435 0.440 0.445 0.435 0.435 214,000 93,590 0.4373 0.343 0.347 0.351 0.343 0.343 271,158 0.3451 -1.14%
2017-08-24 0 0.440 0.435 0.440 - - 0 0 - 0.347 0.343 0.347 - - 0 - 0.00%
2017-08-22 0 0.440 0.435 0.440 0.440 0.445 406,625 179,442 0.4413 0.347 0.343 0.347 0.347 0.351 515,231 0.3483 -1.12%
2017-08-21 0 0.445 0.445 0.450 - - 0 0 - 0.351 0.351 0.355 - - 0 - 0.00%
2017-08-18 0 0.445 0.440 0.445 0.445 0.450 104,000 46,300 0.4452 0.351 0.347 0.351 0.351 0.355 131,777 0.3513 0.00%
2017-08-17 0 0.445 0.440 0.445 0.445 0.445 80,000 35,600 0.4450 0.351 0.347 0.351 0.351 0.351 101,367 0.3512 0.00%
2017-08-16 0 0.445 0.440 0.445 0.440 0.450 249,000 110,660 0.4444 0.351 0.347 0.351 0.347 0.355 315,506 0.3507 1.14%
2017-08-15 0 0.440 0.440 0.445 0.440 0.445 516,000 227,060 0.4400 0.347 0.347 0.351 0.347 0.351 653,819 0.3473 0.00%
2017-08-14 0 0.440 0.435 0.440 0.435 0.440 352,874 154,007 0.4364 0.347 0.343 0.347 0.343 0.347 447,124 0.3444 0.00%
2017-08-11 0 0.440 0.430 0.440 0.430 0.440 1,342,000 585,950 0.4366 0.347 0.339 0.347 0.339 0.347 1,700,436 0.3446 -2.22%
2017-08-10 0 0.450 0.445 0.450 0.445 0.450 136,000 61,000 0.4485 0.355 0.351 0.355 0.351 0.355 172,324 0.3540 -1.10%
2017-08-09 0 0.455 0.450 0.455 0.440 0.455 346,000 154,890 0.4477 0.359 0.355 0.359 0.347 0.359 438,414 0.3533 0.00%
2017-08-08 0 0.455 0.450 0.455 0.455 0.460 214,000 97,920 0.4576 0.359 0.355 0.359 0.359 0.363 271,158 0.3611 1.11%
2017-08-07 0 0.450 0.450 0.455 0.450 0.460 332,000 149,680 0.4508 0.355 0.355 0.359 0.355 0.363 420,674 0.3558 0.00%
2017-08-04 0 0.450 0.450 0.455 0.450 0.455 364,000 163,820 0.4501 0.355 0.355 0.359 0.355 0.359 461,221 0.3552 0.00%
2017-08-03 0 0.450 0.450 0.455 0.445 0.455 472,500 212,550 0.4498 0.355 0.355 0.359 0.351 0.359 598,701 0.3550 -2.17%
2017-08-02 0 0.460 0.455 0.460 0.450 0.460 26,000 11,740 0.4515 0.363 0.359 0.363 0.355 0.363 32,944 0.3564 0.00%
2017-08-01 0 0.460 0.455 0.460 0.455 0.460 216,000 98,410 0.4556 0.363 0.359 0.363 0.359 0.363 273,692 0.3596 0.00%
2017-07-31 0 0.460 0.455 0.460 0.455 0.460 102,000 46,430 0.4552 0.363 0.359 0.363 0.359 0.363 129,243 0.3592 1.10%
2017-07-28 0 0.455 0.455 0.460 0.455 0.465 334,000 153,160 0.4586 0.359 0.359 0.363 0.359 0.367 423,208 0.3619 -1.09%
2017-07-27 0 0.460 0.460 0.465 0.455 0.460 166,000 75,940 0.4575 0.363 0.363 0.367 0.359 0.363 210,337 0.3610 1.10%
2017-07-26 0 0.455 0.455 0.460 0.455 0.460 975,000 443,960 0.4553 0.359 0.359 0.363 0.359 0.363 1,235,414 0.3594 -1.09%
2017-07-25 0 0.460 0.455 0.460 0.455 0.465 500,000 229,520 0.4590 0.363 0.359 0.363 0.359 0.367 633,546 0.3623 -2.13%
2017-07-24 0 0.470 0.465 0.470 0.460 0.470 222,000 103,310 0.4654 0.371 0.367 0.371 0.363 0.371 281,294 0.3673 1.08%
2017-07-21 0 0.465 0.460 0.465 0.465 0.480 1,008,412 470,773 0.4668 0.367 0.363 0.367 0.367 0.379 1,277,750 0.3684 -2.11%
2017-07-20 0 0.475 0.470 0.475 0.470 0.475 406,000 192,830 0.4750 0.375 0.371 0.375 0.371 0.375 514,439 0.3748 -1.04%
2017-07-19 0 0.480 0.475 0.480 0.475 0.480 556,000 265,120 0.4768 0.379 0.375 0.379 0.375 0.379 704,503 0.3763 1.05%
2017-07-18 0 0.475 0.475 0.480 0.475 0.480 662,000 314,960 0.4758 0.375 0.375 0.379 0.375 0.379 838,814 0.3755 0.00%
2017-07-17 0 0.475 0.475 0.480 0.470 0.485 572,000 273,270 0.4777 0.375 0.375 0.379 0.371 0.383 724,776 0.3770 -1.04%
2017-07-14 0 0.480 0.475 0.480 0.475 0.480 288,000 136,820 0.4751 0.379 0.375 0.379 0.375 0.379 364,922 0.3749 0.00%
2017-07-13 0 0.480 0.475 0.480 0.470 0.480 566,000 268,180 0.4738 0.379 0.375 0.379 0.371 0.379 717,174 0.3739 0.00%
2017-07-12 0 0.480 0.475 0.480 0.475 0.480 182,000 87,210 0.4792 0.379 0.375 0.379 0.375 0.379 230,611 0.3782 0.00%
2017-07-11 0 0.480 0.475 0.480 0.475 0.480 446,000 211,870 0.4750 0.379 0.375 0.379 0.375 0.379 565,123 0.3749 0.00%
2017-07-10 0 0.480 0.475 0.480 0.475 0.480 532,000 252,730 0.4751 0.379 0.375 0.379 0.375 0.379 674,093 0.3749 1.05%
2017-07-07 0 0.475 0.470 0.480 0.475 0.480 256,000 121,620 0.4751 0.375 0.371 0.379 0.375 0.379 324,375 0.3749 0.00%
2017-07-06 0 0.475 0.470 0.475 0.470 0.475 190,000 90,230 0.4749 0.375 0.371 0.375 0.371 0.375 240,747 0.3748 0.00%
2017-07-05 0 0.475 0.470 0.475 0.470 0.475 142,000 66,930 0.4713 0.375 0.371 0.375 0.371 0.375 179,927 0.3720 0.00%
2017-07-04 0 0.475 0.470 0.475 0.470 0.480 1,798,000 846,640 0.4709 0.375 0.371 0.375 0.371 0.379 2,278,230 0.3716 2.15%
2017-07-03 0 0.465 0.465 0.470 0.465 0.475 451,250 210,332 0.4661 0.367 0.367 0.371 0.367 0.375 571,775 0.3679 -1.06%
2017-06-30 0 0.470 0.465 0.470 0.465 0.470 162,000 75,800 0.4679 0.371 0.367 0.371 0.367 0.371 205,269 0.3693 0.00%
2017-06-29 0 0.470 0.460 0.470 0.465 0.470 446,000 208,920 0.4684 0.371 0.363 0.371 0.367 0.371 565,123 0.3697 1.08%
2017-06-28 0 0.465 0.460 0.465 0.455 0.465 434,000 198,850 0.4582 0.367 0.363 0.367 0.359 0.367 549,918 0.3616 -1.06%
2017-06-27 0 0.470 0.465 0.470 0.465 0.470 726,000 338,170 0.4658 0.371 0.367 0.371 0.367 0.371 919,908 0.3676 1.08%
2017-06-26 0 0.465 0.465 0.470 0.460 0.470 1,183,124 551,504 0.4661 0.367 0.367 0.371 0.363 0.371 1,499,126 0.3679 0.00%
2017-06-23 0 0.465 0.460 0.465 0.460 0.465 550,000 255,250 0.4641 0.367 0.363 0.367 0.363 0.367 696,900 0.3663 2.20%
2017-06-22 0 0.455 0.455 0.460 0.455 0.460 216,000 99,300 0.4597 0.359 0.359 0.363 0.359 0.363 273,692 0.3628 0.00%
2017-06-21 0 0.455 0.455 0.460 0.455 0.460 340,000 155,350 0.4569 0.359 0.359 0.363 0.359 0.363 430,811 0.3606 0.00%
2017-06-20 0 0.455 0.450 0.455 0.450 0.455 56,000 25,470 0.4548 0.359 0.355 0.359 0.355 0.359 70,957 0.3589 0.00%
2017-06-19 0 0.455 0.450 0.455 0.450 0.455 164,000 74,260 0.4528 0.359 0.355 0.359 0.355 0.359 207,803 0.3574 1.11%
2017-06-16 0 0.450 0.450 0.460 0.450 0.455 294,000 132,550 0.4509 0.355 0.355 0.363 0.355 0.359 372,525 0.3558 0.00%
2017-06-15 0 0.450 0.450 0.460 0.450 0.455 800,000 361,000 0.4513 0.355 0.355 0.363 0.355 0.359 1,013,673 0.3561 -2.17%
2017-06-14 0 0.460 0.455 0.460 0.460 0.460 82,000 37,720 0.4600 0.363 0.359 0.363 0.363 0.363 103,901 0.3630 0.00%
2017-06-13 0 0.460 0.455 0.460 0.460 0.465 474,000 218,060 0.4600 0.363 0.359 0.363 0.363 0.367 600,601 0.3631 1.10%
2017-06-12 0 0.455 0.455 0.465 0.455 0.465 306,000 140,260 0.4584 0.359 0.359 0.367 0.359 0.367 387,730 0.3617 -1.09%
2017-06-09 0 0.460 0.460 0.465 0.455 0.460 284,000 130,140 0.4582 0.363 0.363 0.367 0.359 0.363 359,854 0.3616 0.00%
2017-06-08 0 0.460 0.455 0.460 0.460 0.465 276,000 126,980 0.4601 0.363 0.359 0.363 0.363 0.367 349,717 0.3631 0.00%
2017-06-07 0 0.460 0.455 0.460 0.455 0.460 94,000 42,790 0.4552 0.363 0.359 0.363 0.359 0.363 119,107 0.3593 -1.08%
2017-06-06 0 0.465 0.455 0.465 0.455 0.465 824,000 377,560 0.4582 0.367 0.359 0.367 0.359 0.367 1,044,083 0.3616 0.00%
2017-06-05 0 0.465 0.460 0.465 0.460 0.465 170,000 78,800 0.4635 0.367 0.363 0.367 0.363 0.367 215,406 0.3658 0.00%
2017-06-02 0 0.465 0.455 0.465 0.455 0.465 708,500 325,867 0.4599 0.367 0.359 0.367 0.359 0.367 897,734 0.3630 2.20%
2017-06-01 0 0.455 0.455 0.460 0.455 0.455 10,000 4,550 0.4550 0.359 0.359 0.363 0.359 0.359 12,671 0.3591 -1.09%
2017-05-31 0 0.460 0.455 0.460 0.460 0.460 24,000 11,040 0.4600 0.363 0.359 0.363 0.363 0.363 30,410 0.3630 0.00%
2017-05-29 0 0.460 0.455 0.460 0.460 0.460 422,000 194,120 0.4600 0.363 0.359 0.363 0.363 0.363 534,712 0.3630 0.00%
2017-05-26 0 0.460 0.455 0.460 - - 0 0 - 0.363 0.359 0.363 - - 0 - 0.00%
2017-05-25 0 0.460 0.455 0.460 0.455 0.460 697,000 320,500 0.4598 0.363 0.359 0.363 0.359 0.363 883,163 0.3629 0.00%
2017-05-24 0 0.460 0.455 0.460 0.460 0.465 64,000 29,500 0.4609 0.363 0.359 0.363 0.363 0.367 81,094 0.3638 0.00%
2017-05-23 0 0.460 0.460 0.465 0.455 0.465 112,206 51,530 0.4592 0.363 0.363 0.367 0.359 0.367 142,175 0.3624 0.00%
2017-05-22 0 0.460 0.460 0.465 0.460 0.465 282,250 129,850 0.4601 0.363 0.363 0.367 0.363 0.367 357,636 0.3631 0.00%
2017-05-19 0 0.460 0.455 0.460 0.455 0.470 1,275,626 584,337 0.4581 0.363 0.359 0.363 0.359 0.371 1,616,335 0.3615 0.00%
2017-05-18 0 0.460 0.460 0.465 0.460 0.465 62,000 28,540 0.4603 0.363 0.363 0.367 0.363 0.367 78,560 0.3633 -1.08%
2017-05-17 0 0.465 0.460 0.465 0.455 0.470 1,462,000 672,580 0.4600 0.367 0.363 0.367 0.359 0.371 1,852,487 0.3631 -1.06%
2017-05-16 0 0.470 0.460 0.470 0.460 0.470 214,000 98,900 0.4621 0.371 0.363 0.371 0.363 0.371 271,158 0.3647 1.08%
2017-05-15 0 0.465 0.460 0.470 - - 0 0 - 0.367 0.363 0.371 - - 0 - 0.00%
2017-05-12 0 0.465 0.465 0.470 0.460 0.465 242,000 112,380 0.4644 0.367 0.367 0.371 0.363 0.367 306,636 0.3665 1.09%
2017-05-11 0 0.460 0.460 0.470 0.460 0.465 60,000 27,650 0.4608 0.363 0.363 0.371 0.363 0.367 76,025 0.3637 -1.08%
2017-05-10 0 0.465 0.465 0.470 0.460 0.465 696,000 323,250 0.4644 0.367 0.367 0.371 0.363 0.367 881,895 0.3665 0.00%
2017-05-09 0 0.465 0.460 0.465 0.465 0.465 182,000 84,630 0.4650 0.367 0.363 0.367 0.367 0.367 230,611 0.3670 -1.06%
2017-05-08 0 0.470 0.460 0.470 0.465 0.470 426,500 198,355 0.4651 0.371 0.363 0.371 0.367 0.371 540,414 0.3670 1.08%
2017-05-05 0 0.465 0.465 0.470 0.465 0.470 220,000 102,400 0.4655 0.367 0.367 0.371 0.367 0.371 278,760 0.3673 -1.06%
2017-05-04 0 0.470 0.465 0.470 0.465 0.470 604,000 280,900 0.4651 0.371 0.367 0.371 0.367 0.371 765,323 0.3670 0.00%
2017-05-02 0 0.470 0.465 0.470 0.465 0.470 242,000 113,230 0.4679 0.371 0.367 0.371 0.367 0.371 306,636 0.3693 0.00%
2017-04-28 0 0.470 0.470 0.475 0.465 0.470 282,000 132,460 0.4697 0.371 0.371 0.375 0.367 0.371 357,320 0.3707 0.00%
2017-04-27 0 0.470 0.465 0.470 0.470 0.470 114,000 53,580 0.4700 0.371 0.367 0.371 0.371 0.371 144,448 0.3709 0.00%
2017-04-26 0 0.470 0.470 0.475 0.470 0.470 136,624 64,203 0.4699 0.371 0.371 0.375 0.371 0.371 173,115 0.3709 0.00%
2017-04-25 0 0.470 0.470 0.475 0.470 0.475 448,000 210,720 0.4704 0.371 0.371 0.375 0.371 0.375 567,657 0.3712 0.00%
2017-04-24 0 0.470 0.470 0.475 0.470 0.470 8,000 3,760 0.4700 0.371 0.371 0.375 0.371 0.371 10,137 0.3709 0.00%
2017-04-21 0 0.470 0.465 0.470 0.470 0.470 919,624 432,190 0.4700 0.371 0.367 0.371 0.371 0.371 1,165,247 0.3709 0.00%
2017-04-20 0 0.470 0.470 0.475 0.470 0.475 76,000 35,950 0.4730 0.371 0.371 0.375 0.371 0.375 96,299 0.3733 0.00%
2017-04-19 0 0.470 0.470 0.475 0.470 0.475 1,390,000 655,000 0.4712 0.371 0.371 0.375 0.371 0.375 1,761,257 0.3719 -1.05%
2017-04-18 0 0.475 0.470 0.475 0.475 0.475 907,374 430,982 0.4750 0.375 0.371 0.375 0.375 0.375 1,149,726 0.3749 -1.04%
2017-04-13 0 0.480 0.475 0.480 0.475 0.480 246,766 117,222 0.4750 0.379 0.375 0.379 0.375 0.379 312,675 0.3749 1.05%
2017-04-12 0 0.475 0.475 0.480 0.470 0.475 80,000 37,900 0.4738 0.375 0.375 0.379 0.371 0.375 101,367 0.3739 0.00%
2017-04-11 0 0.475 0.475 0.480 0.475 0.475 264,000 125,400 0.4750 0.375 0.375 0.379 0.375 0.375 334,512 0.3749 0.00%
2017-04-10 0 0.475 0.475 0.480 0.475 0.480 193,124 92,217 0.4775 0.375 0.375 0.379 0.375 0.379 244,706 0.3768 -1.04%
2017-04-07 0 0.480 0.475 0.480 0.475 0.480 342,000 163,330 0.4776 0.379 0.375 0.379 0.375 0.379 433,345 0.3769 1.05%
2017-04-06 0 0.475 0.475 0.480 0.475 0.475 124,000 58,900 0.4750 0.375 0.375 0.379 0.375 0.375 157,119 0.3749 0.00%
2017-04-05 0 0.475 0.475 0.480 0.475 0.480 532,000 253,210 0.4760 0.375 0.375 0.379 0.375 0.379 674,093 0.3756 0.00%
2017-04-03 0 0.475 0.475 0.480 0.470 0.475 306,000 145,300 0.4748 0.375 0.375 0.379 0.371 0.375 387,730 0.3747 0.00%
2017-03-31 0 0.475 0.470 0.475 0.475 0.475 558,000 265,050 0.4750 0.375 0.371 0.375 0.375 0.375 707,037 0.3749 0.00%
2017-03-30 0 0.475 0.475 0.480 0.475 0.475 834,000 396,150 0.4750 0.375 0.375 0.379 0.375 0.375 1,056,754 0.3749 0.00%
2017-03-29 0 0.475 0.475 0.480 0.475 0.480 114,000 54,160 0.4751 0.375 0.375 0.379 0.375 0.379 144,448 0.3749 -1.04%
2017-03-28 0 0.480 0.475 0.480 0.480 0.490 2,052,000 992,220 0.4835 0.379 0.375 0.379 0.379 0.387 2,600,071 0.3816 0.00%
2017-03-27 0 0.480 0.480 0.485 0.480 0.480 260,000 124,800 0.4800 0.379 0.379 0.383 0.379 0.379 329,444 0.3788 0.00%
2017-03-24 0 0.480 0.480 0.485 0.480 0.485 370,000 179,360 0.4848 0.379 0.379 0.383 0.379 0.383 468,824 0.3826 -1.03%
2017-03-23 0 0.485 0.480 0.485 0.480 0.485 1,003,000 484,255 0.4828 0.383 0.379 0.383 0.379 0.383 1,270,892 0.3810 1.04%
2017-03-22 0 0.480 0.475 0.480 0.475 0.480 776,000 371,380 0.4786 0.379 0.375 0.379 0.375 0.379 983,263 0.3777 0.00%
2017-03-21 0 0.480 0.480 0.485 0.475 0.485 1,194,000 573,120 0.4800 0.379 0.379 0.383 0.375 0.383 1,512,907 0.3788 1.05%
2017-03-20 0 0.475 0.475 0.480 0.475 0.480 1,524,000 724,200 0.4752 0.375 0.375 0.379 0.375 0.379 1,931,047 0.3750 0.00%
2017-03-17 0 0.475 0.475 0.480 0.475 0.480 326,000 154,920 0.4752 0.375 0.375 0.379 0.375 0.379 413,072 0.3750 0.00%
2017-03-16 0 0.475 0.475 0.480 0.475 0.475 1,262,000 599,450 0.4750 0.375 0.375 0.379 0.375 0.375 1,599,069 0.3749 -1.04%
2017-03-15 0 0.480 0.470 0.480 0.470 0.480 636,000 302,020 0.4749 0.379 0.371 0.379 0.371 0.379 805,870 0.3748 1.05%
2017-03-14 0 0.475 0.475 0.480 0.475 0.480 3,052,000 1,456,140 0.4771 0.375 0.375 0.379 0.375 0.379 3,867,162 0.3765 0.47%
2017-03-13 0 0.485 0.480 0.485 0.480 0.485 1,113,874 537,982 0.4830 0.373 0.369 0.373 0.369 0.373 1,447,799 0.3716 1.04%
2017-03-10 0 0.480 0.480 0.485 0.480 0.485 1,406,000 675,330 0.4803 0.369 0.369 0.373 0.369 0.373 1,827,500 0.3695 -1.03%
2017-03-09 0 0.485 0.480 0.485 0.485 0.490 940,000 457,940 0.4872 0.373 0.369 0.373 0.373 0.377 1,221,800 0.3748 0.00%
2017-03-08 0 0.485 0.480 0.485 0.485 0.490 680,000 329,880 0.4851 0.373 0.369 0.373 0.373 0.377 883,855 0.3732 0.00%
2017-03-07 0 0.485 0.480 0.485 0.480 0.485 610,000 294,100 0.4821 0.373 0.369 0.373 0.369 0.373 792,870 0.3709 1.04%
2017-03-06 0 0.480 0.480 0.485 0.480 0.485 254,000 122,680 0.4830 0.369 0.369 0.373 0.369 0.373 330,146 0.3716 0.00%
2017-03-03 0 0.480 0.480 0.485 0.480 0.485 650,000 312,240 0.4804 0.369 0.369 0.373 0.369 0.373 844,861 0.3696 0.00%
2017-03-02 0 0.480 0.480 0.485 0.480 0.500 1,816,000 887,550 0.4887 0.369 0.369 0.373 0.369 0.385 2,360,413 0.3760 0.00%
2017-03-01 0 0.480 0.480 0.485 0.480 0.480 492,000 236,160 0.4800 0.369 0.369 0.373 0.369 0.369 639,495 0.3693 0.00%
2017-02-28 0 0.480 0.480 0.485 0.480 0.490 569,124 275,518 0.4841 0.369 0.369 0.373 0.369 0.377 739,740 0.3725 -2.04%
2017-02-27 0 0.490 0.485 0.490 0.485 0.490 507,172 248,390 0.4898 0.377 0.373 0.377 0.373 0.377 659,216 0.3768 0.00%
2017-02-24 0 0.490 0.480 0.490 0.480 0.490 1,318,250 640,667 0.4860 0.377 0.369 0.377 0.369 0.377 1,713,444 0.3739 1.03%
2017-02-23 0 0.485 0.485 0.490 0.475 0.490 4,244,000 2,055,200 0.4843 0.373 0.373 0.377 0.365 0.377 5,516,296 0.3726 2.11%
2017-02-22 0 0.475 0.470 0.475 0.470 0.475 750,324 355,558 0.4739 0.365 0.362 0.365 0.362 0.365 975,261 0.3646 0.00%
2017-02-21 0 0.475 0.465 0.475 0.470 0.475 716,000 338,290 0.4725 0.365 0.358 0.365 0.362 0.365 930,647 0.3635 1.06%
2017-02-20 0 0.470 0.465 0.475 0.465 0.470 521,250 244,918 0.4699 0.362 0.358 0.365 0.358 0.362 677,514 0.3615 0.00%
2017-02-17 0 0.470 0.465 0.470 0.465 0.470 380,000 177,160 0.4662 0.362 0.358 0.362 0.358 0.362 493,919 0.3587 0.00%
2017-02-16 0 0.470 0.470 0.475 0.470 0.475 840,000 394,860 0.4701 0.362 0.362 0.365 0.362 0.365 1,091,821 0.3617 0.00%
2017-02-15 0 0.470 0.470 0.475 0.470 0.480 1,112,000 527,690 0.4745 0.362 0.362 0.365 0.362 0.369 1,445,363 0.3651 -1.05%
2017-02-14 0 0.475 0.475 0.480 0.470 0.480 936,000 445,200 0.4756 0.365 0.365 0.369 0.362 0.369 1,216,601 0.3659 1.06%
2017-02-13 0 0.470 0.470 0.475 0.470 0.475 595,436 281,986 0.4736 0.362 0.362 0.365 0.362 0.365 773,940 0.3644 -1.05%
2017-02-10 0 0.475 0.470 0.475 0.470 0.475 332,000 157,200 0.4735 0.365 0.362 0.365 0.362 0.365 431,529 0.3643 2.15%
2017-02-09 0 0.465 0.465 0.470 0.465 0.480 1,920,000 906,520 0.4721 0.358 0.358 0.362 0.358 0.369 2,495,591 0.3632 -2.11%
2017-02-08 0 0.475 0.470 0.475 0.455 0.485 4,420,000 2,077,130 0.4699 0.365 0.362 0.365 0.350 0.373 5,745,058 0.3616 5.56%
2017-02-07 0 0.450 0.450 0.455 0.450 0.460 378,000 171,360 0.4533 0.346 0.346 0.350 0.346 0.354 491,319 0.3488 -1.10%
2017-02-06 0 0.455 0.455 0.460 0.450 0.455 596,000 269,730 0.4526 0.350 0.350 0.354 0.346 0.350 774,673 0.3482 1.11%
2017-02-03 0 0.450 0.450 0.455 0.450 0.455 252,000 113,430 0.4501 0.346 0.346 0.350 0.346 0.350 327,546 0.3463 0.00%
2017-02-02 0 0.450 0.445 0.450 0.450 0.450 76,000 34,200 0.4500 0.346 0.342 0.346 0.346 0.346 98,784 0.3462 0.00%
2017-02-01 0 0.450 0.445 0.450 0.450 0.455 112,000 50,900 0.4545 0.346 0.342 0.346 0.346 0.350 145,576 0.3496 1.12%
2017-01-27 0 0.445 0.445 0.450 - - 0 0 - 0.342 0.342 0.346 - - 0 - 0.00%
2017-01-26 0 0.445 0.445 0.450 0.445 0.455 862,000 385,680 0.4474 0.342 0.342 0.346 0.342 0.350 1,120,416 0.3442 -2.20%
2017-01-25 0 0.455 0.445 0.455 0.450 0.455 1,203,984 542,792 0.4508 0.350 0.342 0.350 0.346 0.350 1,564,923 0.3468 3.41%
2017-01-24 0 0.440 0.435 0.445 0.435 0.440 984,000 429,730 0.4367 0.339 0.335 0.342 0.335 0.339 1,278,990 0.3360 0.00%
2017-01-23 0 0.440 0.435 0.440 0.445 0.445 30,000 13,350 0.4450 0.339 0.335 0.339 0.342 0.342 38,994 0.3424 -1.12%
2017-01-20 0 0.445 0.440 0.445 0.435 0.445 438,000 192,500 0.4395 0.342 0.339 0.342 0.335 0.342 569,307 0.3381 0.00%
2017-01-19 0 0.445 0.440 0.445 0.445 0.445 50,000 22,250 0.4450 0.342 0.339 0.342 0.342 0.342 64,989 0.3424 0.00%
2017-01-18 0 0.445 0.440 0.445 0.430 0.445 1,362,000 599,780 0.4404 0.342 0.339 0.342 0.331 0.342 1,770,310 0.3388 3.49%
2017-01-17 0 0.430 0.430 0.435 0.430 0.435 546,430 237,556 0.4347 0.331 0.331 0.335 0.331 0.335 710,243 0.3345 -1.15%
2017-01-16 0 0.435 0.430 0.435 0.430 0.435 172,000 74,760 0.4347 0.335 0.331 0.335 0.331 0.335 223,563 0.3344 -1.14%
2017-01-13 0 0.440 0.430 0.440 0.435 0.440 70,000 30,500 0.4357 0.339 0.331 0.339 0.335 0.339 90,985 0.3352 2.33%
2017-01-12 0 0.430 0.430 0.435 0.430 0.440 860,000 370,770 0.4311 0.331 0.331 0.335 0.331 0.339 1,117,817 0.3317 -1.15%
2017-01-11 0 0.435 0.430 0.435 0.425 0.435 710,000 303,970 0.4281 0.335 0.331 0.335 0.327 0.335 922,849 0.3294 2.35%
2017-01-10 0 0.425 0.425 0.430 0.420 0.430 792,000 335,690 0.4239 0.327 0.327 0.331 0.323 0.331 1,029,431 0.3261 0.00%
2017-01-09 0 0.425 0.425 0.430 0.425 0.430 234,500 99,785 0.4255 0.327 0.327 0.331 0.327 0.331 304,800 0.3274 0.00%
2017-01-06 0 0.425 0.425 0.430 0.420 0.430 1,274,000 542,060 0.4255 0.327 0.327 0.331 0.323 0.331 1,655,928 0.3273 -1.16%
2017-01-05 0 0.430 0.420 0.430 0.420 0.430 350,000 147,100 0.4203 0.331 0.323 0.331 0.323 0.331 454,925 0.3233 2.38%
2017-01-04 0 0.420 0.415 0.425 0.420 0.420 30,000 12,600 0.4200 0.323 0.319 0.327 0.323 0.323 38,994 0.3231 0.00%
2017-01-03 0 0.420 0.420 0.425 0.420 0.425 44,000 18,560 0.4218 0.323 0.323 0.327 0.323 0.327 57,191 0.3245 0.00%
2016-12-30 0 0.420 0.415 0.420 0.410 0.420 176,000 73,710 0.4188 0.323 0.319 0.323 0.315 0.323 228,762 0.3222 0.00%
2016-12-29 0 0.420 0.410 0.420 - - 0 0 - 0.323 0.315 0.323 - - 0 - 0.00%
2016-12-28 0 0.420 0.410 0.420 0.405 0.420 414,000 171,310 0.4138 0.323 0.315 0.323 0.312 0.323 538,112 0.3184 2.44%
2016-12-23 0 0.410 0.410 0.415 0.410 0.410 156,000 63,960 0.4100 0.315 0.315 0.319 0.315 0.315 202,767 0.3154 -1.20%
2016-12-22 0 0.415 0.410 0.415 0.415 0.415 144,000 59,760 0.4150 0.319 0.315 0.319 0.319 0.319 187,169 0.3193 0.00%
2016-12-21 0 0.415 0.415 0.420 0.415 0.420 86,000 35,890 0.4173 0.319 0.319 0.323 0.319 0.323 111,782 0.3211 0.00%
2016-12-20 0 0.415 0.415 0.420 0.410 0.415 252,000 104,050 0.4129 0.319 0.319 0.323 0.315 0.319 327,546 0.3177 0.00%
2016-12-19 0 0.415 0.410 0.420 0.410 0.425 746,000 310,910 0.4168 0.319 0.315 0.323 0.315 0.327 969,641 0.3206 -1.19%
2016-12-16 0 0.420 0.420 0.425 0.420 0.425 144,000 60,730 0.4217 0.323 0.323 0.327 0.323 0.327 187,169 0.3245 0.00%
2016-12-15 0 0.420 0.420 0.425 0.420 0.425 362,000 152,080 0.4201 0.323 0.323 0.327 0.323 0.327 470,523 0.3232 0.00%
2016-12-14 0 0.420 0.420 0.430 0.420 0.430 544,000 229,760 0.4224 0.323 0.323 0.331 0.323 0.331 707,084 0.3249 -2.33%
2016-12-13 0 0.430 0.425 0.430 0.425 0.430 279,874 119,949 0.4286 0.331 0.327 0.331 0.327 0.331 363,777 0.3297 0.00%
2016-12-12 0 0.430 0.425 0.430 0.425 0.435 1,016,000 434,650 0.4278 0.331 0.327 0.331 0.327 0.335 1,320,583 0.3291 -1.15%
2016-12-09 0 0.435 0.435 0.440 0.430 0.440 1,036,000 452,230 0.4365 0.335 0.335 0.339 0.331 0.339 1,346,579 0.3358 -1.14%
2016-12-08 0 0.440 0.440 0.445 0.440 0.455 2,090,000 934,290 0.4470 0.339 0.339 0.342 0.339 0.350 2,716,555 0.3439 -3.30%
2016-12-07 0 0.455 0.455 0.460 0.455 0.460 204,000 93,390 0.4578 0.350 0.350 0.354 0.350 0.354 265,157 0.3522 -1.09%
2016-12-06 0 0.460 0.455 0.460 0.455 0.465 672,000 307,610 0.4578 0.354 0.350 0.354 0.350 0.358 873,457 0.3522 0.00%
2016-12-05 0 0.460 0.460 0.465 0.460 0.465 424,000 195,640 0.4614 0.354 0.354 0.358 0.354 0.358 551,110 0.3550 0.00%
2016-12-02 0 0.460 0.460 0.465 0.460 0.465 218,000 100,330 0.4602 0.354 0.354 0.358 0.354 0.358 283,354 0.3541 0.00%
2016-12-01 0 0.460 0.455 0.460 0.455 0.465 210,000 96,510 0.4596 0.354 0.350 0.354 0.350 0.358 272,955 0.3536 1.10%
2016-11-30 0 0.455 0.455 0.460 0.450 0.455 394,000 178,540 0.4531 0.350 0.350 0.354 0.346 0.350 512,116 0.3486 1.11%
2016-11-29 0 0.450 0.450 0.455 0.450 0.450 30,000 13,500 0.4500 0.346 0.346 0.350 0.346 0.346 38,994 0.3462 0.00%
2016-11-28 0 0.450 0.445 0.455 0.450 0.455 222,000 100,500 0.4527 0.346 0.342 0.350 0.346 0.350 288,553 0.3483 -1.10%
2016-11-25 0 0.455 0.450 0.455 0.450 0.460 232,000 105,820 0.4561 0.350 0.346 0.350 0.346 0.354 301,551 0.3509 -1.09%
2016-11-24 0 0.460 0.455 0.460 0.455 0.460 190,000 86,460 0.4551 0.354 0.350 0.354 0.350 0.354 246,960 0.3501 2.22%
2016-11-23 0 0.450 0.450 0.455 0.450 0.455 196,000 88,500 0.4515 0.346 0.346 0.350 0.346 0.350 254,758 0.3474 0.00%
2016-11-22 0 0.450 0.450 0.455 0.450 0.455 62,000 28,100 0.4532 0.346 0.346 0.350 0.346 0.350 80,587 0.3487 0.00%
2016-11-21 0 0.450 0.450 0.455 0.450 0.450 44,000 19,800 0.4500 0.346 0.346 0.350 0.346 0.346 57,191 0.3462 -1.10%
2016-11-18 0 0.455 0.450 0.455 0.450 0.455 278,000 126,390 0.4546 0.350 0.346 0.350 0.346 0.350 361,341 0.3498 1.11%
2016-11-17 0 0.450 0.450 0.455 0.450 0.460 959,554 433,173 0.4514 0.346 0.346 0.350 0.346 0.354 1,247,216 0.3473 -0.62%
2016-11-16 0 0.465 0.465 0.470 0.465 0.475 392,000 182,990 0.4668 0.348 0.348 0.352 0.348 0.356 523,245 0.3497 0.00%
2016-11-15 0 0.465 0.460 0.465 0.460 0.470 52,000 24,290 0.4671 0.348 0.345 0.348 0.345 0.352 69,410 0.3499 1.09%
2016-11-14 0 0.460 0.460 0.465 0.460 0.470 194,000 90,740 0.4677 0.345 0.345 0.348 0.345 0.352 258,953 0.3504 -1.08%
2016-11-11 0 0.465 0.465 0.470 0.460 0.470 824,000 381,610 0.4631 0.348 0.348 0.352 0.345 0.352 1,099,882 0.3470 -1.06%
2016-11-10 0 0.470 0.465 0.470 0.465 0.475 480,500 225,115 0.4685 0.352 0.348 0.352 0.348 0.356 641,375 0.3510 2.17%
2016-11-09 0 0.460 0.455 0.460 0.455 0.465 914,000 420,330 0.4599 0.345 0.341 0.345 0.341 0.348 1,220,014 0.3445 -1.08%
2016-11-08 0 0.465 0.465 0.470 0.465 0.470 72,000 33,580 0.4664 0.348 0.348 0.352 0.348 0.352 96,106 0.3494 0.00%
2016-11-07 0 0.465 0.465 0.470 0.460 0.465 464,000 214,960 0.4633 0.348 0.348 0.352 0.345 0.348 619,351 0.3471 0.00%
2016-11-04 0 0.465 0.460 0.465 0.465 0.470 756,000 351,760 0.4653 0.348 0.345 0.348 0.348 0.352 1,009,115 0.3486 -1.06%
2016-11-03 0 0.470 0.465 0.470 0.465 0.470 702,010 326,794 0.4655 0.352 0.348 0.352 0.348 0.352 937,048 0.3487 1.08%
2016-11-02 0 0.465 0.465 0.470 0.465 0.470 130,000 60,460 0.4651 0.348 0.348 0.352 0.348 0.352 173,525 0.3484 0.00%
2016-11-01 0 0.465 0.465 0.475 0.465 0.475 106,000 49,690 0.4688 0.348 0.348 0.356 0.348 0.356 141,490 0.3512 -1.06%
2016-10-31 0 0.470 0.470 0.475 0.465 0.475 526,000 247,770 0.4710 0.352 0.352 0.356 0.348 0.356 702,109 0.3529 1.08%
2016-10-28 0 0.465 0.465 0.470 0.465 0.470 470,000 220,170 0.4684 0.348 0.348 0.352 0.348 0.352 627,360 0.3509 -1.06%
2016-10-27 0 0.470 0.465 0.470 0.465 0.475 914,000 430,000 0.4705 0.352 0.348 0.352 0.348 0.356 1,220,014 0.3525 1.08%
2016-10-26 0 0.465 0.465 0.470 0.465 0.470 332,000 155,470 0.4683 0.348 0.348 0.352 0.348 0.352 443,156 0.3508 -2.11%
2016-10-25 0 0.475 0.470 0.475 0.460 0.475 2,040,000 953,320 0.4673 0.356 0.352 0.356 0.345 0.356 2,723,008 0.3501 1.06%
2016-10-24 0 0.470 0.470 0.475 0.470 0.475 360,000 169,470 0.4708 0.352 0.352 0.356 0.352 0.356 480,531 0.3527 0.00%
2016-10-20 0 0.470 0.465 0.470 0.460 0.475 1,024,000 478,500 0.4673 0.352 0.348 0.352 0.345 0.356 1,366,843 0.3501 1.08%
2016-10-19 0 0.465 0.460 0.470 0.465 0.480 2,306,000 1,080,770 0.4687 0.348 0.345 0.352 0.348 0.360 3,078,066 0.3511 -3.12%
2016-10-18 0 0.480 0.475 0.480 0.475 0.480 208,000 99,550 0.4786 0.360 0.356 0.360 0.356 0.360 277,640 0.3586 1.05%
2016-10-17 0 0.475 0.470 0.475 0.470 0.480 384,000 181,120 0.4717 0.356 0.352 0.356 0.352 0.360 512,566 0.3534 0.00%
2016-10-14 0 0.475 0.470 0.475 0.470 0.480 1,142,000 545,260 0.4775 0.356 0.352 0.356 0.352 0.360 1,524,350 0.3577 0.00%
2016-10-13 0 0.475 0.470 0.475 0.470 0.480 438,000 208,030 0.4750 0.356 0.352 0.356 0.352 0.360 584,646 0.3558 -1.04%
2016-10-12 0 0.480 0.475 0.480 0.475 0.480 436,000 207,250 0.4753 0.360 0.356 0.360 0.356 0.360 581,976 0.3561 0.00%
2016-10-11 0 0.480 0.475 0.485 0.475 0.490 2,220,000 1,067,110 0.4807 0.360 0.356 0.363 0.356 0.367 2,963,273 0.3601 -1.03%
2016-10-07 0 0.485 0.485 0.490 0.485 0.495 532,000 259,990 0.4887 0.363 0.363 0.367 0.363 0.371 710,118 0.3661 -1.02%
2016-10-06 0 0.490 0.490 0.495 0.480 0.490 610,000 296,620 0.4863 0.367 0.367 0.371 0.360 0.367 814,233 0.3643 2.08%
2016-10-05 0 0.480 0.485 0.490 0.480 0.495 2,058,000 1,000,560 0.4862 0.360 0.363 0.367 0.360 0.371 2,747,034 0.3642 -2.04%
2016-10-04 0 0.490 0.490 0.495 0.485 0.495 534,000 260,590 0.4880 0.367 0.367 0.371 0.363 0.371 712,787 0.3656 0.00%
2016-10-03 0 0.490 0.490 0.495 0.490 0.495 846,000 415,550 0.4912 0.367 0.367 0.371 0.367 0.371 1,129,247 0.3680 0.00%
2016-09-30 0 0.490 0.475 0.480 0.475 0.500 3,070,000 1,490,610 0.4855 0.367 0.356 0.360 0.356 0.375 4,097,859 0.3638 -1.01%
2016-09-29 0 0.495 0.495 0.500 0.495 0.500 2,256,094 1,120,004 0.4964 0.371 0.371 0.375 0.371 0.375 3,011,452 0.3719 -1.00%
2016-09-28 0 0.500 0.495 0.500 0.495 0.510 302,000 150,900 0.4997 0.375 0.371 0.375 0.371 0.382 403,112 0.3743 0.00%
2016-09-27 0 0.500 0.500 0.510 0.495 0.500 734,834 365,831 0.4978 0.375 0.375 0.382 0.371 0.375 980,862 0.3730 1.01%
2016-09-26 0 0.495 0.490 0.495 0.495 0.500 1,698,624 842,726 0.4961 0.371 0.367 0.371 0.371 0.375 2,267,336 0.3717 -1.00%
2016-09-23 0 0.500 0.495 0.500 0.495 0.510 6,331,000 3,165,370 0.5000 0.375 0.371 0.375 0.371 0.382 8,450,667 0.3746 -1.96%
2016-09-22 0 0.510 0.500 0.510 0.500 0.520 27,388,000 13,989,960 0.5108 0.382 0.375 0.382 0.375 0.390 36,557,712 0.3827 -10.53%
2016-09-21 0 0.570 0.560 0.570 0.560 0.570 2,718,000 1,534,100 0.5644 0.427 0.420 0.427 0.420 0.427 3,628,007 0.4228 -1.72%
2016-09-20 0 0.580 0.570 0.580 0.570 0.590 912,000 527,140 0.5780 0.435 0.427 0.435 0.427 0.442 1,217,345 0.4330 0.00%
2016-09-19 0 0.580 0.580 0.590 0.560 0.590 2,470,000 1,421,160 0.5754 0.435 0.435 0.442 0.420 0.442 3,296,975 0.4310 3.57%
2016-09-15 0 0.560 0.550 0.570 0.550 0.560 1,034,000 578,340 0.5593 0.420 0.412 0.427 0.412 0.420 1,380,191 0.4190 1.82%
2016-09-14 0 0.550 0.550 0.560 0.550 0.560 388,000 215,400 0.5552 0.412 0.412 0.420 0.412 0.420 517,905 0.4159 0.00%
2016-09-13 0 0.550 0.550 0.560 0.550 0.560 708,000 392,100 0.5538 0.412 0.412 0.420 0.412 0.420 945,044 0.4149 0.00%
2016-09-12 0 0.550 0.540 0.550 0.540 0.560 732,000 400,060 0.5465 0.412 0.405 0.412 0.405 0.420 977,079 0.4094 -1.79%
2016-09-09 0 0.560 0.560 0.570 0.560 0.570 667,000 374,560 0.5616 0.420 0.420 0.427 0.420 0.427 890,317 0.4207 -1.75%
2016-09-08 0 0.570 0.560 0.570 0.560 0.570 512,104 288,085 0.5626 0.427 0.420 0.427 0.420 0.427 683,560 0.4214 0.00%
2016-09-07 0 0.570 0.560 0.570 0.560 0.570 1,126,000 637,200 0.5659 0.427 0.420 0.427 0.420 0.427 1,502,993 0.4240 3.64%
2016-09-06 0 0.550 0.540 0.550 0.540 0.550 736,000 403,100 0.5477 0.412 0.405 0.412 0.405 0.412 982,418 0.4103 0.00%
2016-09-05 0 0.550 0.540 0.550 0.540 0.550 780,000 428,400 0.5492 0.412 0.405 0.412 0.405 0.412 1,041,150 0.4115 0.00%
2016-09-02 0 0.550 0.550 0.560 0.550 0.550 384,000 211,200 0.5500 0.412 0.412 0.420 0.412 0.412 512,566 0.4120 0.00%
2016-09-01 0 0.550 0.550 0.560 0.540 0.550 996,000 546,800 0.5490 0.412 0.412 0.420 0.405 0.412 1,329,468 0.4113 0.00%
2016-08-31 0 0.550 0.540 0.550 0.540 0.550 2,048,000 1,105,980 0.5400 0.412 0.405 0.412 0.405 0.412 2,733,686 0.4046 -1.79%
2016-08-30 0 0.560 0.550 0.560 0.550 0.560 1,306,000 721,320 0.5523 0.420 0.412 0.420 0.412 0.420 1,743,259 0.4138 0.00%
2016-08-29 0 0.560 0.550 0.560 0.540 0.570 3,368,000 1,873,020 0.5561 0.420 0.412 0.420 0.405 0.427 4,495,632 0.4166 3.70%
2016-08-26 0 0.540 0.530 0.550 0.530 0.540 866,000 465,800 0.5379 0.405 0.397 0.412 0.397 0.405 1,155,943 0.4030 0.00%
2016-08-25 0 0.540 0.530 0.540 0.540 0.540 162,000 87,480 0.5400 0.405 0.397 0.405 0.405 0.405 216,239 0.4046 1.89%
2016-08-24 0 0.530 0.530 0.540 0.530 0.540 520,000 276,920 0.5325 0.397 0.397 0.405 0.397 0.405 694,100 0.3990 0.00%
2016-08-23 0 0.530 0.530 0.540 0.520 0.540 3,164,000 1,670,020 0.5278 0.397 0.397 0.405 0.390 0.405 4,223,331 0.3954 -1.85%
2016-08-22 0 0.540 0.540 0.550 0.540 0.580 6,276,000 3,496,780 0.5572 0.405 0.405 0.412 0.405 0.435 8,377,253 0.4174 -10.00%
2016-08-19 0 0.600 0.590 0.600 0.590 0.600 1,478,000 873,660 0.5911 0.450 0.442 0.450 0.442 0.450 1,972,846 0.4428 0.00%
2016-08-18 0 0.600 0.590 0.600 0.580 0.610 2,856,000 1,719,820 0.6022 0.450 0.442 0.450 0.435 0.457 3,812,211 0.4511 3.45%
2016-08-17 0 0.580 0.580 0.590 0.580 0.590 1,696,000 992,940 0.5855 0.435 0.435 0.442 0.435 0.442 2,263,834 0.4386 -1.69%
2016-08-16 0 0.590 0.590 0.600 0.590 0.600 1,276,000 753,940 0.5909 0.442 0.442 0.450 0.442 0.450 1,703,215 0.4427 -1.67%
2016-08-15 0 0.600 0.590 0.600 0.590 0.610 3,122,000 1,879,300 0.6020 0.450 0.442 0.450 0.442 0.457 4,167,269 0.4510 0.00%
2016-08-12 0 0.600 0.590 0.600 0.580 0.610 7,033,124 4,201,109 0.5973 0.450 0.442 0.450 0.435 0.457 9,387,868 0.4475 5.26%
2016-08-11 0 0.570 0.570 0.580 0.570 0.580 1,036,000 599,580 0.5787 0.427 0.427 0.435 0.427 0.435 1,382,861 0.4336 -1.72%
2016-08-10 0 0.580 0.570 0.580 0.540 0.590 4,838,000 2,759,700 0.5704 0.435 0.427 0.435 0.405 0.442 6,457,799 0.4273 7.41%
2016-08-09 0 0.540 0.530 0.540 0.540 0.540 266,000 143,640 0.5400 0.405 0.397 0.405 0.405 0.405 355,059 0.4046 0.00%
2016-08-08 0 0.540 0.530 0.550 0.530 0.550 488,000 262,440 0.5378 0.405 0.397 0.412 0.397 0.412 651,386 0.4029 1.89%
2016-08-05 0 0.530 0.530 0.540 0.530 0.550 728,000 393,100 0.5400 0.397 0.397 0.405 0.397 0.412 971,740 0.4045 -1.85%
2016-08-04 0 0.540 0.530 0.540 0.530 0.550 776,000 419,180 0.5402 0.405 0.397 0.405 0.397 0.412 1,035,811 0.4047 1.89%
2016-08-03 0 0.530 0.530 0.540 0.520 0.540 816,000 431,860 0.5292 0.397 0.397 0.405 0.390 0.405 1,089,203 0.3965 -1.85%
2016-08-01 0 0.540 0.530 0.540 0.540 0.550 352,000 190,100 0.5401 0.405 0.397 0.405 0.405 0.412 469,852 0.4046 0.00%
2016-07-29 0 0.540 0.530 0.540 0.520 0.560 1,624,000 871,580 0.5367 0.405 0.397 0.405 0.390 0.420 2,167,728 0.4021 -3.57%
2016-07-28 0 0.560 0.550 0.560 0.540 0.570 4,268,000 2,375,500 0.5566 0.420 0.412 0.420 0.405 0.427 5,696,959 0.4170 1.82%
2016-07-27 0 0.550 0.540 0.550 0.520 0.550 2,040,000 1,087,800 0.5332 0.412 0.405 0.412 0.390 0.412 2,723,008 0.3995 3.77%
2016-07-26 0 0.530 0.510 0.530 0.520 0.530 488,000 253,840 0.5202 0.397 0.382 0.397 0.390 0.397 651,386 0.3897 0.00%
2016-07-25 0 0.530 0.520 0.530 0.520 0.530 1,386,000 723,120 0.5217 0.397 0.390 0.397 0.390 0.397 1,850,043 0.3909 0.00%
2016-07-22 0 0.530 0.520 0.530 0.510 0.530 1,916,000 995,260 0.5194 0.397 0.390 0.397 0.382 0.397 2,557,491 0.3892 3.92%
2016-07-21 0 0.510 0.500 0.510 0.495 0.530 4,538,000 2,295,910 0.5059 0.382 0.375 0.382 0.371 0.397 6,057,357 0.3790 2.00%
2016-07-20 0 0.500 0.495 0.500 0.495 0.500 682,000 340,750 0.4996 0.375 0.371 0.375 0.371 0.375 910,339 0.3743 1.01%
2016-07-19 0 0.495 0.495 0.500 0.495 0.500 760,000 376,700 0.4957 0.371 0.371 0.375 0.371 0.375 1,014,454 0.3713 0.00%
2016-07-18 0 0.495 0.495 0.500 0.495 0.500 216,000 107,270 0.4966 0.371 0.371 0.375 0.371 0.375 288,318 0.3721 -1.00%
2016-07-15 0 0.500 0.495 0.500 0.495 0.500 774,000 385,640 0.4982 0.375 0.371 0.375 0.371 0.375 1,033,141 0.3733 0.00%
2016-07-14 0 0.500 0.495 0.500 0.495 0.500 796,000 396,220 0.4978 0.375 0.371 0.375 0.371 0.375 1,062,507 0.3729 0.00%
2016-07-13 0 0.500 0.495 0.500 0.490 0.500 714,000 355,880 0.4984 0.375 0.371 0.375 0.367 0.375 953,053 0.3734 1.01%
2016-07-12 0 0.495 0.495 0.500 0.490 0.510 720,000 356,690 0.4954 0.371 0.371 0.375 0.367 0.382 961,062 0.3711 -1.00%
2016-07-11 0 0.500 0.500 0.510 0.495 0.510 2,502,018 1,264,008 0.5052 0.375 0.375 0.382 0.371 0.382 3,339,713 0.3785 -1.96%
2016-07-08 0 0.510 0.500 0.510 0.500 0.510 1,214,000 607,800 0.5007 0.382 0.375 0.382 0.375 0.382 1,620,456 0.3751 0.00%
2016-07-07 0 0.510 0.500 0.510 0.490 0.520 5,056,000 2,558,290 0.5060 0.382 0.375 0.382 0.367 0.390 6,748,787 0.3791 4.08%
2016-07-06 0 0.490 0.485 0.490 0.480 0.490 348,000 169,120 0.4860 0.367 0.363 0.367 0.360 0.367 464,513 0.3641 0.00%
2016-07-05 0 0.490 0.480 0.490 0.485 0.490 100,000 48,540 0.4854 0.367 0.360 0.367 0.363 0.367 133,481 0.3636 1.03%
2016-07-04 0 0.485 0.485 0.490 0.480 0.495 556,000 269,990 0.4856 0.363 0.363 0.367 0.360 0.371 742,153 0.3638 -1.02%
2016-06-30 0 0.490 0.490 0.495 0.470 0.495 3,082,000 1,506,050 0.4887 0.367 0.367 0.371 0.352 0.371 4,113,877 0.3661 2.08%
2016-06-29 0 0.480 0.470 0.475 0.460 0.480 2,654,000 1,244,220 0.4688 0.360 0.352 0.356 0.345 0.360 3,542,579 0.3512 4.35%
2016-06-28 0 0.460 0.460 0.465 0.460 0.465 716,000 332,830 0.4648 0.345 0.345 0.348 0.345 0.348 955,722 0.3482 1.10%
2016-06-27 0 0.455 0.455 0.460 0.450 0.465 822,000 372,120 0.4527 0.341 0.341 0.345 0.337 0.348 1,097,212 0.3392 0.00%
2016-06-24 0 0.455 0.455 0.460 0.450 0.455 996,000 452,150 0.4540 0.341 0.341 0.345 0.337 0.341 1,329,468 0.3401 -1.09%
2016-06-23 0 0.460 0.455 0.465 0.455 0.460 556,000 255,130 0.4589 0.345 0.341 0.348 0.341 0.345 742,153 0.3438 0.00%
2016-06-22 0 0.460 0.455 0.460 0.455 0.465 496,000 227,210 0.4581 0.345 0.341 0.345 0.341 0.348 662,065 0.3432 0.00%
2016-06-21 0 0.460 0.455 0.465 0.450 0.460 1,374,000 627,240 0.4565 0.345 0.341 0.348 0.337 0.345 1,834,026 0.3420 0.00%
2016-06-20 0 0.460 0.460 0.470 0.460 0.475 440,000 203,450 0.4624 0.345 0.345 0.352 0.345 0.356 587,315 0.3464 0.00%
2016-06-17 0 0.460 0.455 0.460 0.450 0.460 1,776,000 806,770 0.4543 0.345 0.341 0.345 0.337 0.345 2,370,618 0.3403 0.00%
2016-06-16 0 0.460 0.460 0.470 0.460 0.460 220,000 101,200 0.4600 0.345 0.345 0.352 0.345 0.345 293,658 0.3446 0.00%
2016-06-15 0 0.460 0.460 0.470 0.460 0.465 214,000 98,450 0.4600 0.345 0.345 0.352 0.345 0.348 285,649 0.3447 0.00%
2016-06-14 0 0.460 0.460 0.465 0.460 0.465 1,118,000 515,780 0.4613 0.345 0.345 0.348 0.345 0.348 1,492,315 0.3456 -1.08%
2016-06-13 0 0.465 0.460 0.465 0.455 0.465 734,000 338,540 0.4612 0.348 0.345 0.348 0.341 0.348 979,749 0.3455 0.00%
2016-06-10 0 0.465 0.460 0.465 0.460 0.465 1,668,000 771,000 0.4622 0.348 0.345 0.348 0.345 0.348 2,226,459 0.3463 0.00%
2016-06-08 0 0.465 0.460 0.465 0.460 0.465 348,000 161,740 0.4648 0.348 0.345 0.348 0.345 0.348 464,513 0.3482 0.00%
2016-06-07 0 0.465 0.460 0.465 0.460 0.470 280,000 129,130 0.4612 0.348 0.345 0.348 0.345 0.352 373,746 0.3455 1.09%
2016-06-06 0 0.460 0.460 0.465 0.455 0.460 320,000 146,700 0.4584 0.345 0.345 0.348 0.341 0.345 427,138 0.3434 -1.08%
2016-06-03 0 0.465 0.460 0.465 0.455 0.470 764,000 354,410 0.4639 0.348 0.345 0.348 0.341 0.352 1,019,793 0.3475 1.09%
2016-06-02 0 0.460 0.455 0.460 0.455 0.460 812,000 373,020 0.4594 0.345 0.341 0.345 0.341 0.345 1,083,864 0.3442 0.00%
2016-06-01 0 0.460 0.460 0.465 0.460 0.465 514,000 237,760 0.4626 0.345 0.345 0.348 0.345 0.348 686,091 0.3465 -1.08%
2016-05-31 0 0.465 0.460 0.465 0.460 0.465 450,000 208,900 0.4642 0.348 0.345 0.348 0.345 0.348 600,663 0.3478 0.00%
2016-05-30 0 0.465 0.460 0.470 0.460 0.465 356,000 163,970 0.4606 0.348 0.345 0.352 0.345 0.348 475,192 0.3451 0.00%
2016-05-27 0 0.465 0.465 0.470 0.465 0.465 330,000 153,450 0.4650 0.348 0.348 0.352 0.348 0.348 440,487 0.3484 1.09%
2016-05-26 0 0.460 0.455 0.465 0.460 0.470 1,140,000 526,100 0.4615 0.345 0.341 0.348 0.345 0.352 1,521,681 0.3457 -1.08%
2016-05-25 0 0.465 0.460 0.470 0.460 0.465 1,546,000 715,750 0.4630 0.348 0.345 0.352 0.345 0.348 2,063,613 0.3468 0.00%
2016-05-24 0 0.465 0.460 0.465 0.460 0.465 1,880,000 865,010 0.4601 0.348 0.345 0.348 0.345 0.348 2,509,438 0.3447 0.00%
2016-05-23 0 0.465 0.465 0.470 0.460 0.470 1,020,000 471,810 0.4626 0.348 0.348 0.352 0.345 0.352 1,361,504 0.3465 0.00%
2016-05-20 0 0.465 0.465 0.470 0.460 0.465 226,000 104,580 0.4627 0.348 0.348 0.352 0.345 0.348 301,667 0.3467 -1.06%
2016-05-19 0 0.470 0.470 0.475 0.465 0.470 118,000 55,370 0.4692 0.352 0.352 0.356 0.348 0.352 157,507 0.3515 -1.05%
2016-05-18 0 0.475 0.465 0.475 0.465 0.475 426,000 200,250 0.4701 0.356 0.348 0.356 0.348 0.356 568,628 0.3522 1.06%
2016-05-17 0 0.470 0.470 0.475 0.470 0.475 704,000 330,930 0.4701 0.352 0.352 0.356 0.352 0.356 939,705 0.3522 0.00%
2016-05-16 0 0.470 0.465 0.470 0.465 0.470 128,000 59,660 0.4661 0.352 0.348 0.352 0.348 0.352 170,855 0.3492 -1.05%
2016-05-13 0 0.475 0.460 0.475 0.475 0.475 210,000 99,000 0.4714 0.356 0.345 0.356 0.356 0.356 280,310 0.3532 2.15%
2016-05-12 0 0.465 0.465 0.480 0.465 0.465 42,000 19,530 0.4650 0.348 0.348 0.360 0.348 0.348 56,062 0.3484 0.00%
2016-05-11 0 0.465 0.465 0.480 0.465 0.465 245,000 113,910 0.4649 0.348 0.348 0.360 0.348 0.348 327,028 0.3483 0.00%
2016-05-10 0 0.465 0.465 0.470 0.460 0.465 398,000 184,600 0.4638 0.348 0.348 0.352 0.345 0.348 531,253 0.3475 -1.06%
2016-05-09 0 0.470 0.465 0.470 0.465 0.475 436,000 203,640 0.4671 0.352 0.348 0.352 0.348 0.356 581,976 0.3499 -1.05%
2016-05-06 0 0.475 0.470 0.475 0.465 0.480 1,004,000 472,310 0.4704 0.356 0.352 0.356 0.348 0.360 1,340,147 0.3524 0.00%
2016-05-05 0 0.475 0.475 0.485 0.475 0.485 68,000 32,430 0.4769 0.356 0.356 0.363 0.356 0.363 90,767 0.3573 -1.04%
2016-05-04 0 0.480 0.475 0.480 0.480 0.480 20,000 9,600 0.4800 0.360 0.356 0.360 0.360 0.360 26,696 0.3596 0.00%
2016-05-03 0 0.480 0.480 0.490 0.475 0.480 180,000 86,170 0.4787 0.360 0.360 0.367 0.356 0.360 240,265 0.3586 0.00%
2016-04-29 0 0.480 0.475 0.485 0.475 0.480 358,600 171,248 0.4775 0.360 0.356 0.363 0.356 0.360 478,662 0.3578 0.00%
2016-04-28 0 0.480 0.480 0.485 0.480 0.485 458,200 220,697 0.4817 0.360 0.360 0.363 0.360 0.363 611,609 0.3608 -1.03%
2016-04-27 0 0.485 0.480 0.485 0.485 0.485 224,200 108,738 0.4850 0.363 0.360 0.363 0.363 0.363 299,264 0.3634 -1.02%
2016-04-26 0 0.490 0.485 0.490 0.480 0.500 1,371,000 663,730 0.4841 0.367 0.363 0.367 0.360 0.375 1,830,021 0.3627 0.00%
2016-04-25 0 0.490 0.485 0.490 0.490 0.500 1,466,000 722,100 0.4926 0.367 0.363 0.367 0.367 0.375 1,956,828 0.3690 -2.00%
2016-04-22 0 0.500 0.500 0.510 0.495 0.500 870,624 433,343 0.4977 0.375 0.375 0.382 0.371 0.375 1,162,116 0.3729 1.01%
2016-04-21 0 0.495 0.495 0.500 0.495 0.510 510,000 253,430 0.4969 0.371 0.371 0.375 0.371 0.382 680,752 0.3723 0.00%
2016-04-20 0 0.495 0.495 0.500 0.495 0.500 460,000 228,700 0.4972 0.371 0.371 0.375 0.371 0.375 614,012 0.3725 -2.94%
2016-04-19 0 0.510 0.500 0.510 0.490 0.510 1,646,000 822,310 0.4996 0.382 0.375 0.382 0.367 0.382 2,197,093 0.3743 2.00%
2016-04-18 0 0.500 0.495 0.500 0.495 0.500 462,000 230,130 0.4981 0.375 0.371 0.375 0.371 0.375 616,681 0.3732 0.00%
2016-04-15 0 0.500 0.500 0.510 0.485 0.510 2,930,000 1,455,030 0.4966 0.375 0.375 0.382 0.363 0.382 3,910,986 0.3720 -1.96%
2016-04-14 0 0.510 0.500 0.510 0.490 0.530 10,394,000 5,263,600 0.5064 0.382 0.375 0.382 0.367 0.397 13,873,991 0.3794 5.15%
2016-04-13 0 0.485 0.480 0.485 0.470 0.485 3,890,000 1,852,400 0.4762 0.363 0.360 0.363 0.352 0.363 5,192,402 0.3568 3.19%
2016-04-12 0 0.470 0.470 0.475 0.470 0.485 1,832,000 867,160 0.4733 0.352 0.352 0.356 0.352 0.363 2,445,368 0.3546 -1.05%
2016-04-11 0 0.475 0.470 0.475 0.470 0.475 994,000 468,590 0.4714 0.356 0.352 0.356 0.352 0.356 1,326,799 0.3532 1.06%
2016-04-08 0 0.470 0.470 0.475 0.470 0.475 800,000 377,080 0.4714 0.352 0.352 0.356 0.352 0.356 1,067,846 0.3531 0.00%
2016-04-07 0 0.470 0.470 0.475 0.470 0.475 392,000 186,100 0.4747 0.352 0.352 0.356 0.352 0.356 523,245 0.3557 -2.08%
2016-04-06 0 0.480 0.475 0.480 0.470 0.480 662,000 315,170 0.4761 0.360 0.356 0.360 0.352 0.360 883,643 0.3567 -1.03%
2016-04-05 0 0.485 0.480 0.485 0.480 0.485 882,000 427,670 0.4849 0.363 0.360 0.363 0.360 0.363 1,177,300 0.3633 0.00%
2016-04-01 0 0.485 0.480 0.485 0.480 0.485 780,000 374,950 0.4807 0.363 0.360 0.363 0.360 0.363 1,041,150 0.3601 -1.02%
2016-03-31 0 0.490 0.485 0.495 0.485 0.495 404,000 197,980 0.4900 0.367 0.363 0.371 0.363 0.371 539,262 0.3671 -1.01%
2016-03-30 0 0.495 0.490 0.495 0.485 0.495 328,000 161,020 0.4909 0.371 0.367 0.371 0.363 0.371 437,817 0.3678 2.06%
2016-03-29 0 0.485 0.485 0.490 0.485 0.495 1,593,124 776,888 0.4877 0.363 0.363 0.367 0.363 0.371 2,126,514 0.3653 -2.02%
2016-03-24 0 0.495 0.490 0.500 0.495 0.495 640,000 316,800 0.4950 0.371 0.367 0.375 0.371 0.371 854,277 0.3708 0.00%
2016-03-23 0 0.495 0.495 0.500 0.495 0.500 1,158,000 575,820 0.4973 0.371 0.371 0.375 0.371 0.375 1,545,707 0.3725 0.00%
2016-03-22 0 0.495 0.495 0.500 0.495 0.500 768,000 382,600 0.4982 0.371 0.371 0.375 0.371 0.375 1,025,132 0.3732 0.00%
2016-03-21 0 0.495 0.495 0.500 0.495 0.500 420,000 209,140 0.4980 0.371 0.371 0.375 0.371 0.375 560,619 0.3731 -1.00%
2016-03-18 0 0.500 0.495 0.500 0.495 0.510 2,344,301 1,171,864 0.4999 0.375 0.371 0.375 0.371 0.382 3,129,191 0.3745 0.00%
2016-03-17 0 0.500 0.500 0.510 0.495 0.530 4,572,000 2,317,570 0.5069 0.375 0.375 0.382 0.371 0.397 6,102,741 0.3798 0.00%
2016-03-16 0 0.500 0.495 0.500 0.495 0.500 1,034,000 514,310 0.4974 0.375 0.371 0.375 0.371 0.375 1,380,191 0.3726 0.00%
2016-03-15 0 0.500 0.500 0.510 0.495 0.510 3,412,000 1,706,310 0.5001 0.375 0.375 0.382 0.371 0.382 4,554,364 0.3747 -1.54%
2016-03-14 0 0.520 0.520 0.530 0.520 0.530 2,130,000 1,116,120 0.5240 0.380 0.380 0.388 0.380 0.388 2,911,447 0.3834 -1.89%
2016-03-11 0 0.530 0.530 0.540 0.520 0.540 5,304,000 2,815,560 0.5308 0.388 0.388 0.395 0.380 0.395 7,249,914 0.3884 -1.85%
2016-03-10 0 0.540 0.530 0.540 0.510 0.570 12,524,000 6,780,400 0.5414 0.395 0.388 0.395 0.373 0.417 17,118,764 0.3961 3.85%
2016-03-09 0 0.520 0.520 0.530 0.480 0.530 8,362,000 4,238,890 0.5069 0.380 0.380 0.388 0.351 0.388 11,429,823 0.3709 8.33%
2016-03-08 0 0.480 0.480 0.485 0.470 0.485 2,998,000 1,431,480 0.4775 0.351 0.351 0.355 0.344 0.355 4,097,896 0.3493 -2.04%
2016-03-07 0 0.490 0.485 0.495 0.485 0.510 4,651,250 2,312,527 0.4972 0.358 0.355 0.362 0.355 0.373 6,357,685 0.3637 -1.01%
2016-03-04 0 0.495 0.490 0.495 0.480 0.540 44,608,000 22,656,480 0.5079 0.362 0.358 0.362 0.351 0.395 60,973,635 0.3716 30.26%
2016-03-03 0 0.380 0.380 0.385 0.380 0.390 2,417,154 932,785 0.3859 0.278 0.278 0.282 0.278 0.285 3,303,951 0.2823 -3.80%
2016-03-02 0 0.395 0.390 0.395 0.385 0.395 2,749,624 1,071,644 0.3897 0.289 0.285 0.289 0.282 0.289 3,758,397 0.2851 1.28%
2016-03-01 0 0.390 0.385 0.390 0.390 0.390 1,174,000 459,648 0.3915 0.285 0.282 0.285 0.285 0.285 1,604,713 0.2864 0.00%
2016-02-29 0 0.390 0.385 0.390 0.385 0.400 1,166,000 456,580 0.3916 0.285 0.282 0.285 0.282 0.293 1,593,778 0.2865 -1.27%
2016-02-26 0 0.395 0.395 0.405 0.395 0.400 806,000 322,130 0.3997 0.289 0.289 0.296 0.289 0.293 1,101,703 0.2924 -1.25%
2016-02-25 0 0.400 0.395 0.400 0.395 0.400 158,000 62,980 0.3986 0.293 0.289 0.293 0.289 0.293 215,967 0.2916 1.27%
2016-02-24 0 0.395 0.395 0.405 0.395 0.400 134,000 53,580 0.3999 0.289 0.289 0.296 0.289 0.293 183,161 0.2925 -1.25%
2016-02-23 0 0.400 0.395 0.400 0.390 0.400 354,500 140,020 0.3950 0.293 0.289 0.293 0.285 0.293 484,558 0.2890 0.00%
2016-02-22 0 0.400 0.395 0.400 0.395 0.400 738,000 293,980 0.3983 0.293 0.289 0.293 0.289 0.293 1,008,755 0.2914 0.00%
2016-02-19 0 0.400 0.395 0.405 - - 0 0 - 0.293 0.289 0.296 - - 0 - 0.00%
2016-02-18 0 0.400 0.400 0.405 0.400 0.405 238,000 95,300 0.4004 0.293 0.293 0.296 0.293 0.296 325,317 0.2929 0.00%
2016-02-17 0 0.400 0.395 0.400 0.390 0.400 1,276,000 509,860 0.3996 0.293 0.289 0.293 0.285 0.293 1,744,135 0.2923 2.56%
2016-02-16 0 0.390 0.390 0.400 0.390 0.400 1,074,000 424,270 0.3950 0.285 0.285 0.293 0.285 0.293 1,468,026 0.2890 0.00%
2016-02-15 0 0.390 0.385 0.390 0.390 0.390 50,000 19,500 0.3900 0.285 0.282 0.285 0.285 0.285 68,344 0.2853 1.30%
2016-02-12 0 0.385 0.380 0.385 0.380 0.390 3,238,000 1,225,536 0.3785 0.282 0.278 0.282 0.278 0.285 4,425,947 0.2769 1.32%
2016-02-11 0 0.380 0.380 0.385 0.375 0.385 266,000 100,610 0.3782 0.278 0.278 0.282 0.274 0.282 363,589 0.2767 -1.30%
2016-02-05 0 0.385 0.385 0.395 0.380 0.390 2,740,000 1,055,000 0.3850 0.282 0.282 0.289 0.278 0.285 3,745,242 0.2817 -1.28%
2016-02-04 0 0.390 0.390 0.395 0.385 0.395 4,102,010 1,617,543 0.3943 0.285 0.285 0.289 0.282 0.289 5,606,942 0.2885 -1.27%
2016-02-03 0 0.395 0.390 0.395 0.390 0.400 360,000 142,230 0.3951 0.289 0.285 0.289 0.285 0.293 492,076 0.2890 -2.47%
2016-02-02 0 0.405 0.405 0.410 0.400 0.415 2,874,000 1,165,210 0.4054 0.296 0.296 0.300 0.293 0.304 3,928,404 0.2966 0.00%
2016-02-01 0 0.405 0.390 0.405 0.390 0.405 1,006,000 397,950 0.3956 0.296 0.285 0.296 0.285 0.296 1,375,078 0.2894 0.00%
2016-01-29 0 0.405 0.405 0.410 0.400 0.410 344,000 138,990 0.4040 0.296 0.296 0.300 0.293 0.300 470,206 0.2956 1.25%
2016-01-28 0 0.400 0.400 0.410 0.400 0.415 84,000 34,480 0.4105 0.293 0.293 0.300 0.293 0.304 114,818 0.3003 0.00%
2016-01-27 0 0.400 0.400 0.415 0.400 0.410 522,000 213,570 0.4091 0.293 0.293 0.304 0.293 0.300 713,510 0.2993 1.27%
2016-01-26 0 0.395 0.395 0.400 0.390 0.405 820,000 327,300 0.3991 0.289 0.289 0.293 0.285 0.296 1,120,839 0.2920 -3.66%
2016-01-25 0 0.410 0.400 0.410 0.390 0.410 852,000 343,360 0.4030 0.300 0.293 0.300 0.285 0.300 1,164,579 0.2948 5.13%
2016-01-22 0 0.390 0.390 0.395 0.385 0.395 408,000 160,500 0.3934 0.285 0.285 0.289 0.282 0.289 557,686 0.2878 -1.27%
2016-01-21 0 0.395 0.385 0.395 0.385 0.400 1,406,000 550,090 0.3912 0.289 0.282 0.289 0.282 0.293 1,921,829 0.2862 -2.47%
2016-01-20 0 0.405 0.400 0.410 0.395 0.410 1,954,000 782,640 0.4005 0.296 0.293 0.300 0.289 0.300 2,670,877 0.2930 -2.41%
2016-01-19 0 0.415 0.410 0.415 0.400 0.415 2,568,000 1,043,400 0.4063 0.304 0.300 0.304 0.293 0.304 3,510,139 0.2973 0.00%
2016-01-18 0 0.415 0.410 0.415 0.405 0.430 3,030,000 1,258,160 0.4152 0.304 0.300 0.304 0.296 0.315 4,141,636 0.3038 -5.68%
2016-01-15 0 0.440 0.435 0.440 0.430 0.495 12,258,000 5,584,780 0.4556 0.322 0.318 0.322 0.315 0.362 16,755,174 0.3333 -18.52%
2016-01-14 0 0.540 0.530 0.540 0.520 0.540 728,000 386,660 0.5311 0.395 0.388 0.395 0.380 0.395 995,086 0.3886 1.89%
2016-01-13 0 0.530 0.530 0.540 0.530 0.540 760,000 405,100 0.5330 0.388 0.388 0.395 0.388 0.395 1,038,826 0.3900 -1.85%
2016-01-12 0 0.540 0.530 0.540 0.530 0.560 1,846,000 1,003,520 0.5436 0.395 0.388 0.395 0.388 0.410 2,523,254 0.3977 -3.57%
2016-01-11 0 0.560 0.560 0.570 0.550 0.570 3,156,000 1,775,380 0.5625 0.410 0.410 0.417 0.402 0.417 4,313,863 0.4116 -3.45%
2016-01-08 0 0.580 0.570 0.580 0.560 0.580 1,780,000 1,002,980 0.5635 0.424 0.417 0.424 0.410 0.424 2,433,040 0.4122 0.00%
2016-01-07 0 0.580 0.570 0.580 0.570 0.590 1,410,000 809,620 0.5742 0.424 0.417 0.424 0.417 0.432 1,927,296 0.4201 0.00%
2016-01-06 0 0.580 0.580 0.590 0.580 0.590 365,124 212,049 0.5808 0.424 0.424 0.432 0.424 0.432 499,079 0.4249 0.00%
2016-01-05 0 0.580 0.580 0.590 0.580 0.590 176,000 103,760 0.5895 0.424 0.424 0.432 0.424 0.432 240,570 0.4313 -1.69%
2016-01-04 0 0.590 0.580 0.590 0.580 0.600 906,000 533,300 0.5886 0.432 0.424 0.432 0.424 0.439 1,238,390 0.4306 0.00%
2015-12-31 0 0.590 0.590 0.600 0.590 0.600 404,000 241,860 0.5987 0.432 0.432 0.439 0.432 0.439 552,218 0.4380 0.00%
2015-12-30 0 0.590 0.590 0.600 0.590 0.600 526,000 310,660 0.5906 0.432 0.432 0.439 0.432 0.439 718,977 0.4321 0.00%
2015-12-29 0 0.590 0.590 0.600 0.580 0.600 482,000 285,880 0.5931 0.432 0.432 0.439 0.424 0.439 658,835 0.4339 0.00%
2015-12-28 0 0.590 0.580 0.590 0.580 0.590 252,000 148,440 0.5890 0.432 0.424 0.432 0.424 0.432 344,453 0.4309 1.72%
2015-12-24 0 0.580 0.580 0.590 0.580 0.590 270,000 159,100 0.5893 0.424 0.424 0.432 0.424 0.432 369,057 0.4311 0.00%
2015-12-23 0 0.580 0.580 0.590 0.580 0.590 976,000 573,920 0.5880 0.424 0.424 0.432 0.424 0.432 1,334,072 0.4302 0.00%
2015-12-22 0 0.580 0.580 0.590 0.580 0.590 116,000 68,000 0.5862 0.424 0.424 0.432 0.424 0.432 158,558 0.4289 -1.69%
2015-12-21 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.432 0.424 0.432 0.432 0.432 136,688 0.4316 0.00%
2015-12-18 0 0.590 0.580 0.590 0.580 0.590 1,126,000 653,680 0.5805 0.432 0.424 0.432 0.424 0.432 1,539,103 0.4247 0.00%
2015-12-17 0 0.590 0.590 0.600 0.580 0.590 1,112,000 655,560 0.5895 0.432 0.432 0.439 0.424 0.432 1,519,967 0.4313 -1.67%
2015-12-16 0 0.600 0.590 0.600 0.590 0.600 1,438,000 852,040 0.5925 0.439 0.432 0.439 0.432 0.439 1,965,569 0.4335 1.69%
2015-12-15 0 0.590 0.590 0.600 0.590 0.600 22,000 13,040 0.5927 0.432 0.432 0.439 0.432 0.439 30,071 0.4336 0.00%
2015-12-14 0 0.590 0.590 0.600 0.590 0.610 1,164,000 695,480 0.5975 0.432 0.432 0.439 0.432 0.446 1,591,044 0.4371 -1.67%
2015-12-11 0 0.600 0.600 0.610 0.600 0.610 38,230 22,951 0.6003 0.439 0.439 0.446 0.439 0.446 52,256 0.4392 -1.64%
2015-12-10 0 0.610 0.610 0.620 0.610 0.610 964,000 588,040 0.6100 0.446 0.446 0.454 0.446 0.446 1,317,669 0.4463 0.00%
2015-12-09 0 0.610 0.610 0.620 0.600 0.610 1,068,000 649,960 0.6086 0.446 0.446 0.454 0.439 0.446 1,459,824 0.4452 0.00%
2015-12-08 0 0.610 0.610 0.620 0.610 0.610 954,000 581,940 0.6100 0.446 0.446 0.454 0.446 0.446 1,304,000 0.4463 0.00%
2015-12-07 0 0.610 0.610 0.620 0.610 0.620 208,000 126,980 0.6105 0.446 0.446 0.454 0.446 0.454 284,310 0.4466 0.00%
2015-12-04 0 0.610 0.610 0.620 0.610 0.620 638,000 389,540 0.6106 0.446 0.446 0.454 0.446 0.454 872,067 0.4467 -1.61%
2015-12-03 0 0.620 0.610 0.620 0.610 0.620 174,000 106,380 0.6114 0.454 0.446 0.454 0.446 0.454 237,837 0.4473 0.00%
2015-12-02 0 0.620 0.610 0.620 0.600 0.620 1,046,000 633,240 0.6054 0.454 0.446 0.454 0.439 0.454 1,429,753 0.4429 1.64%
2015-12-01 0 0.610 0.610 0.620 0.610 0.620 314,000 191,560 0.6101 0.446 0.446 0.454 0.446 0.454 429,199 0.4463 -1.61%
2015-11-30 0 0.620 0.610 0.620 0.610 0.620 694,000 424,060 0.6110 0.454 0.446 0.454 0.446 0.454 948,612 0.4470 1.64%
2015-11-27 0 0.610 0.600 0.610 0.600 0.620 670,000 406,760 0.6071 0.446 0.439 0.446 0.439 0.454 915,807 0.4442 -1.61%
2015-11-26 0 0.620 0.610 0.620 0.610 0.620 548,000 334,560 0.6105 0.454 0.446 0.454 0.446 0.454 749,048 0.4466 0.00%
2015-11-25 0 0.620 0.610 0.620 0.610 0.620 106,000 64,800 0.6113 0.454 0.446 0.454 0.446 0.454 144,889 0.4472 0.00%
2015-11-24 0 0.620 0.610 0.620 0.600 0.620 2,680,720 1,620,476 0.6045 0.454 0.446 0.454 0.439 0.454 3,664,214 0.4422 1.64%
2015-11-23 0 0.610 0.600 0.610 0.600 0.610 418,000 252,360 0.6037 0.446 0.439 0.446 0.439 0.446 571,354 0.4417 1.67%
2015-11-20 0 0.600 0.600 0.610 0.600 0.610 720,000 433,600 0.6022 0.439 0.439 0.446 0.439 0.446 984,151 0.4406 -1.64%
2015-11-19 0 0.610 0.600 0.610 0.600 0.620 1,357,364 828,411 0.6103 0.446 0.439 0.446 0.439 0.454 1,855,349 0.4465 -1.61%
2015-11-18 0 0.620 0.610 0.620 0.610 0.620 300,000 184,080 0.6136 0.454 0.446 0.454 0.446 0.454 410,063 0.4489 1.64%
2015-11-17 0 0.610 0.610 0.620 0.610 0.620 360,000 221,960 0.6166 0.446 0.446 0.454 0.446 0.454 492,076 0.4511 0.00%
2015-11-16 0 0.610 0.610 0.620 0.610 0.630 1,988,000 1,230,000 0.6187 0.446 0.446 0.454 0.446 0.461 2,717,351 0.4526 -3.17%
2015-11-13 0 0.630 0.620 0.630 0.620 0.630 1,804,000 1,132,020 0.6275 0.461 0.454 0.461 0.454 0.461 2,465,846 0.4591 -1.56%
2015-11-12 0 0.640 0.630 0.640 0.620 0.650 4,680,000 2,948,140 0.6299 0.468 0.461 0.468 0.454 0.476 6,396,983 0.4609 -2.47%
2015-11-11 0 0.700 0.690 0.700 0.690 0.700 2,336,500 1,616,010 0.6916 0.480 0.473 0.480 0.473 0.480 3,406,881 0.4743 1.45%
2015-11-10 0 0.690 0.680 0.700 0.680 0.710 4,996,000 3,485,800 0.6977 0.473 0.466 0.480 0.466 0.487 7,284,732 0.4785 0.00%
2015-11-09 0 0.690 0.680 0.690 0.690 0.690 1,424,000 982,560 0.6900 0.473 0.466 0.473 0.473 0.473 2,076,353 0.4732 0.00%
2015-11-06 0 0.690 0.680 0.690 0.680 0.690 2,310,000 1,588,220 0.6875 0.473 0.466 0.473 0.466 0.473 3,368,241 0.4715 0.00%
2015-11-05 0 0.690 0.680 0.690 0.670 0.690 3,544,000 2,407,720 0.6794 0.473 0.466 0.473 0.459 0.473 5,167,552 0.4659 2.99%
2015-11-04 0 0.670 0.670 0.680 0.670 0.680 2,348,000 1,580,500 0.6731 0.459 0.459 0.466 0.459 0.466 3,423,649 0.4616 1.52%
2015-11-03 0 0.660 0.660 0.670 0.660 0.670 1,506,000 1,006,300 0.6682 0.453 0.453 0.459 0.453 0.459 2,195,918 0.4583 0.00%
2015-11-02 0 0.660 0.660 0.670 0.650 0.670 478,000 315,780 0.6606 0.453 0.453 0.459 0.446 0.459 696,978 0.4531 -1.49%
2015-10-30 0 0.670 0.650 0.660 0.650 0.670 1,438,000 949,660 0.6604 0.459 0.446 0.453 0.446 0.459 2,096,766 0.4529 1.52%
2015-10-29 0 0.660 0.650 0.660 0.660 0.660 2,056,000 1,356,960 0.6600 0.453 0.446 0.453 0.453 0.453 2,997,880 0.4526 0.00%
2015-10-28 0 0.660 0.650 0.660 0.660 0.660 840,000 554,400 0.6600 0.453 0.446 0.453 0.453 0.453 1,224,815 0.4526 0.00%
2015-10-27 0 0.660 0.650 0.660 0.660 0.670 382,000 252,320 0.6605 0.453 0.446 0.453 0.453 0.459 556,999 0.4530 0.00%
2015-10-26 0 0.660 0.650 0.660 0.660 0.670 1,314,124 867,355 0.6600 0.453 0.446 0.453 0.453 0.459 1,916,141 0.4527 0.00%
2015-10-23 0 0.660 0.650 0.660 0.650 0.660 860,000 567,380 0.6597 0.453 0.446 0.453 0.446 0.453 1,253,977 0.4525 0.00%
2015-10-22 0 0.660 0.650 0.660 0.660 0.670 920,000 608,200 0.6611 0.453 0.446 0.453 0.453 0.459 1,341,464 0.4534 0.00%
2015-10-20 0 0.660 0.650 0.660 0.640 0.660 4,366,000 2,846,400 0.6519 0.453 0.446 0.453 0.439 0.453 6,366,121 0.4471 0.00%
2015-10-19 0 0.660 0.650 0.660 0.650 0.660 1,664,000 1,088,240 0.6540 0.453 0.446 0.453 0.446 0.453 2,426,300 0.4485 1.54%
2015-10-16 0 0.650 0.650 0.660 0.650 0.660 1,246,000 822,200 0.6599 0.446 0.446 0.453 0.446 0.453 1,816,809 0.4526 -1.52%
2015-10-15 0 0.660 0.650 0.660 0.650 0.660 1,842,000 1,214,020 0.6591 0.453 0.446 0.453 0.446 0.453 2,685,844 0.4520 1.54%
2015-10-14 0 0.650 0.650 0.660 0.650 0.670 1,162,000 766,740 0.6598 0.446 0.446 0.453 0.446 0.459 1,694,327 0.4525 -2.99%
2015-10-13 0 0.670 0.660 0.670 0.660 0.670 728,000 483,480 0.6641 0.459 0.453 0.459 0.453 0.459 1,061,506 0.4555 1.52%
2015-10-12 0 0.660 0.660 0.670 0.660 0.670 1,244,000 821,740 0.6606 0.453 0.453 0.459 0.453 0.459 1,813,892 0.4530 0.00%
2015-10-09 0 0.660 0.650 0.660 0.660 0.670 2,222,000 1,466,720 0.6601 0.453 0.446 0.453 0.453 0.459 3,239,927 0.4527 0.00%
2015-10-08 0 0.660 0.650 0.660 0.650 0.660 2,072,000 1,358,000 0.6554 0.453 0.446 0.453 0.446 0.453 3,021,210 0.4495 1.54%
2015-10-07 0 0.650 0.650 0.660 0.640 0.660 2,212,000 1,430,840 0.6469 0.446 0.446 0.453 0.439 0.453 3,225,346 0.4436 0.00%
2015-10-06 0 0.650 0.640 0.650 0.640 0.650 1,370,000 886,000 0.6467 0.446 0.439 0.446 0.439 0.446 1,997,615 0.4435 0.00%
2015-10-05 0 0.650 0.640 0.650 0.640 0.650 1,148,000 735,540 0.6407 0.446 0.439 0.446 0.439 0.446 1,673,914 0.4394 0.00%
2015-10-02 0 0.650 0.640 0.650 0.630 0.650 1,286,000 824,500 0.6411 0.446 0.439 0.446 0.432 0.446 1,875,133 0.4397 1.56%
2015-09-30 0 0.640 0.640 0.650 0.630 0.650 1,202,000 761,580 0.6336 0.439 0.439 0.446 0.432 0.446 1,752,652 0.4345 1.59%
2015-09-29 0 0.630 0.630 0.640 0.630 0.640 960,000 613,020 0.6386 0.432 0.432 0.439 0.432 0.439 1,399,788 0.4379 -1.56%
2015-09-25 0 0.640 0.640 0.650 0.640 0.650 288,000 184,980 0.6423 0.439 0.439 0.446 0.439 0.446 419,937 0.4405 0.00%
2015-09-24 0 0.640 0.640 0.650 0.640 0.650 824,000 534,940 0.6492 0.439 0.439 0.446 0.439 0.446 1,201,485 0.4452 -1.54%
2015-09-23 0 0.650 0.640 0.660 0.640 0.660 2,830,000 1,829,000 0.6463 0.446 0.439 0.453 0.439 0.453 4,126,459 0.4432 0.00%
2015-09-22 0 0.650 0.650 0.660 0.650 0.660 1,668,000 1,089,580 0.6532 0.446 0.446 0.453 0.446 0.453 2,432,132 0.4480 0.00%
2015-09-21 0 0.650 0.650 0.660 0.650 0.660 1,482,000 972,480 0.6562 0.446 0.446 0.453 0.446 0.453 2,160,923 0.4500 -1.52%
2015-09-18 0 0.660 0.650 0.660 0.660 0.670 3,900,000 2,574,640 0.6602 0.453 0.446 0.453 0.453 0.459 5,686,640 0.4528 -1.49%
2015-09-17 0 0.670 0.660 0.670 0.640 0.680 15,048,000 9,967,120 0.6624 0.459 0.453 0.459 0.439 0.466 21,941,683 0.4543 -8.22%
2015-09-16 0 0.730 0.720 0.730 0.710 0.730 1,156,000 829,920 0.7179 0.501 0.494 0.501 0.487 0.501 1,685,578 0.4924 2.82%
2015-09-15 0 0.710 0.700 0.720 0.700 0.710 942,000 666,660 0.7077 0.487 0.480 0.494 0.480 0.487 1,373,542 0.4854 0.00%
2015-09-14 0 0.710 0.700 0.710 0.690 0.710 596,000 418,380 0.7020 0.487 0.480 0.487 0.473 0.487 869,035 0.4814 1.43%
2015-09-11 0 0.700 0.680 0.700 0.690 0.700 700,000 484,040 0.6915 0.480 0.466 0.480 0.473 0.480 1,020,679 0.4742 1.45%
2015-09-10 0 0.690 0.680 0.690 0.680 0.690 708,000 485,880 0.6863 0.473 0.466 0.473 0.466 0.473 1,032,344 0.4707 -1.43%
2015-09-09 0 0.700 0.690 0.700 0.690 0.700 160,000 110,420 0.6901 0.480 0.473 0.480 0.473 0.480 233,298 0.4733 1.45%
2015-09-08 0 0.690 0.670 0.680 0.670 0.690 746,000 504,340 0.6761 0.473 0.459 0.466 0.459 0.473 1,087,752 0.4637 2.99%
2015-09-07 0 0.670 0.650 0.670 0.660 0.670 920,000 608,740 0.6617 0.459 0.446 0.459 0.453 0.459 1,341,464 0.4538 0.00%
2015-09-04 0 0.670 0.660 0.670 0.660 0.670 872,000 576,640 0.6613 0.459 0.453 0.459 0.453 0.459 1,271,474 0.4535 0.00%
2015-09-02 0 0.670 0.660 0.670 0.660 0.670 394,000 260,460 0.6611 0.459 0.453 0.459 0.453 0.459 574,496 0.4534 0.00%
2015-09-01 0 0.670 0.660 0.670 0.670 0.680 1,268,000 849,700 0.6701 0.459 0.453 0.459 0.459 0.466 1,848,887 0.4596 0.00%
2015-08-31 0 0.670 0.670 0.680 0.670 0.680 656,000 439,720 0.6703 0.459 0.459 0.466 0.459 0.466 956,522 0.4597 -1.47%
2015-08-28 0 0.680 0.670 0.680 0.670 0.680 1,460,250 982,660 0.6729 0.466 0.459 0.466 0.459 0.466 2,129,209 0.4615 1.49%
2015-08-27 0 0.670 0.660 0.670 0.650 0.670 2,540,000 1,678,640 0.6609 0.459 0.453 0.459 0.446 0.459 3,703,607 0.4532 0.00%
2015-08-26 0 0.670 0.650 0.670 0.640 0.670 948,000 619,060 0.6530 0.459 0.446 0.459 0.439 0.459 1,382,291 0.4479 1.52%
2015-08-25 0 0.660 0.660 0.670 0.650 0.670 1,202,000 794,160 0.6607 0.453 0.453 0.459 0.446 0.459 1,752,652 0.4531 0.00%
2015-08-24 0 0.660 0.650 0.670 0.650 0.660 3,359,000 2,196,720 0.6540 0.453 0.446 0.459 0.446 0.453 4,897,801 0.4485 -2.94%
2015-08-21 0 0.680 0.680 0.690 0.680 0.700 1,838,000 1,251,760 0.6810 0.466 0.466 0.473 0.466 0.480 2,680,011 0.4671 -2.86%
2015-08-20 0 0.700 0.700 0.710 0.700 0.710 780,000 547,180 0.7015 0.480 0.480 0.487 0.480 0.487 1,137,328 0.4811 -1.41%
2015-08-19 0 0.710 0.700 0.710 0.700 0.720 252,000 178,880 0.7098 0.487 0.480 0.487 0.480 0.494 367,444 0.4868 -1.39%
2015-08-18 0 0.720 0.710 0.720 0.710 0.730 276,000 197,360 0.7151 0.494 0.487 0.494 0.487 0.501 402,439 0.4904 0.00%
2015-08-17 0 0.720 0.710 0.720 0.700 0.720 970,000 690,820 0.7122 0.494 0.487 0.494 0.480 0.494 1,414,369 0.4884 1.41%
2015-08-14 0 0.710 0.710 0.720 0.710 0.730 1,566,000 1,118,300 0.7141 0.487 0.487 0.494 0.487 0.501 2,283,405 0.4898 -2.74%
2015-08-13 0 0.730 0.720 0.730 0.710 0.730 742,000 531,620 0.7165 0.501 0.494 0.501 0.487 0.501 1,081,920 0.4914 1.39%
2015-08-12 0 0.720 0.720 0.730 0.710 0.740 2,202,000 1,590,640 0.7224 0.494 0.494 0.501 0.487 0.508 3,210,765 0.4954 -2.70%
2015-08-11 0 0.740 0.730 0.740 0.730 0.750 272,000 200,360 0.7366 0.508 0.501 0.508 0.501 0.514 396,607 0.5052 1.37%
2015-08-10 0 0.730 0.730 0.740 0.730 0.740 1,124,000 820,560 0.7300 0.501 0.501 0.508 0.501 0.508 1,638,919 0.5007 0.00%
2015-08-07 0 0.730 0.730 0.740 0.730 0.740 348,000 256,300 0.7365 0.501 0.501 0.508 0.501 0.508 507,423 0.5051 -1.35%
2015-08-06 0 0.740 0.730 0.740 0.730 0.740 26,000 19,040 0.7323 0.508 0.501 0.508 0.501 0.508 37,911 0.5022 1.37%
2015-08-05 0 0.730 0.730 0.740 0.730 0.730 392,000 286,160 0.7300 0.501 0.501 0.508 0.501 0.501 571,580 0.5006 0.00%
2015-08-04 0 0.730 0.730 0.740 0.730 0.740 512,000 374,060 0.7306 0.501 0.501 0.508 0.501 0.508 746,554 0.5010 -1.35%
2015-08-03 0 0.740 0.730 0.740 0.730 0.750 703,000 518,680 0.7378 0.508 0.501 0.508 0.501 0.514 1,025,053 0.5060 -1.33%
2015-07-31 0 0.750 0.740 0.750 0.730 0.750 1,234,000 914,300 0.7409 0.514 0.508 0.514 0.501 0.514 1,799,311 0.5081 1.35%
2015-07-30 0 0.740 0.730 0.740 0.730 0.740 1,080,000 796,420 0.7374 0.508 0.501 0.508 0.501 0.508 1,574,762 0.5057 1.37%
2015-07-29 0 0.730 0.720 0.730 0.720 0.730 440,000 318,600 0.7241 0.501 0.494 0.501 0.494 0.501 641,570 0.4966 1.39%
2015-07-28 0 0.720 0.720 0.730 0.710 0.730 1,306,000 938,440 0.7186 0.494 0.494 0.501 0.487 0.501 1,904,295 0.4928 0.00%
2015-07-27 0 0.720 0.720 0.730 0.720 0.750 3,310,000 2,404,960 0.7266 0.494 0.494 0.501 0.494 0.514 4,826,354 0.4983 -5.26%
2015-07-24 0 0.760 0.750 0.760 0.740 0.760 1,522,000 1,141,920 0.7503 0.521 0.514 0.521 0.508 0.521 2,219,248 0.5146 1.33%
2015-07-23 0 0.750 0.740 0.750 0.730 0.750 796,000 594,060 0.7463 0.514 0.508 0.514 0.501 0.514 1,160,658 0.5118 0.00%
2015-07-22 0 0.750 0.740 0.750 0.730 0.750 1,248,000 920,900 0.7379 0.514 0.508 0.514 0.501 0.514 1,819,725 0.5061 0.00%
2015-07-21 0 0.750 0.750 0.760 0.750 0.770 2,212,000 1,668,680 0.7544 0.514 0.514 0.521 0.514 0.528 3,225,346 0.5174 -1.32%
2015-07-20 0 0.760 0.750 0.760 0.720 0.760 5,148,000 3,859,020 0.7496 0.521 0.514 0.521 0.494 0.521 7,506,365 0.5141 1.33%
2015-07-17 0 0.750 0.750 0.760 0.710 0.750 1,764,000 1,288,200 0.7303 0.514 0.514 0.521 0.487 0.514 2,572,111 0.5008 4.17%
2015-07-16 0 0.720 0.710 0.720 0.690 0.720 1,098,000 768,400 0.6998 0.494 0.487 0.494 0.473 0.494 1,601,008 0.4799 4.35%
2015-07-15 0 0.690 0.680 0.690 0.680 0.700 1,568,000 1,078,780 0.6880 0.473 0.466 0.473 0.466 0.480 2,286,321 0.4718 -1.43%
2015-07-14 0 0.700 0.690 0.700 0.690 0.700 778,000 539,760 0.6938 0.480 0.473 0.480 0.473 0.480 1,134,412 0.4758 1.45%
2015-07-13 0 0.690 0.680 0.690 0.670 0.700 3,050,000 2,097,300 0.6876 0.473 0.466 0.473 0.459 0.480 4,447,244 0.4716 0.00%
2015-07-10 0 0.690 0.690 0.700 0.670 0.700 1,440,000 992,120 0.6890 0.473 0.473 0.480 0.459 0.480 2,099,683 0.4725 -1.43%
2015-07-09 0 0.700 0.690 0.700 0.640 0.700 2,592,000 1,766,660 0.6816 0.480 0.473 0.480 0.439 0.480 3,779,429 0.4674 4.48%
2015-07-08 0 0.670 0.660 0.670 0.630 0.690 5,746,000 3,779,440 0.6578 0.459 0.453 0.459 0.432 0.473 8,378,317 0.4511 -4.29%
2015-07-07 0 0.700 0.690 0.700 0.690 0.710 1,478,000 1,029,220 0.6964 0.480 0.473 0.480 0.473 0.487 2,155,091 0.4776 0.00%
2015-07-06 0 0.700 0.700 0.710 0.690 0.740 7,024,000 4,930,560 0.7020 0.480 0.480 0.487 0.473 0.508 10,241,785 0.4814 -2.78%
2015-07-03 0 0.720 0.720 0.730 0.720 0.760 4,030,000 2,981,780 0.7399 0.494 0.494 0.501 0.494 0.521 5,876,195 0.5074 -2.70%
2015-07-02 0 0.740 0.740 0.750 0.720 0.750 1,908,000 1,412,340 0.7402 0.508 0.508 0.514 0.494 0.514 2,782,079 0.5077 2.78%
2015-06-30 0 0.720 0.720 0.730 0.710 0.730 1,354,000 977,700 0.7221 0.494 0.494 0.501 0.487 0.501 1,974,285 0.4952 0.00%
2015-06-29 0 0.720 0.710 0.720 0.700 0.730 3,406,000 2,438,360 0.7159 0.494 0.487 0.494 0.480 0.501 4,966,332 0.4910 -2.70%
2015-06-26 0 0.740 0.730 0.740 0.730 0.740 2,004,000 1,470,620 0.7338 0.508 0.501 0.508 0.501 0.508 2,922,058 0.5033 1.37%
2015-06-25 0 0.730 0.730 0.740 0.720 0.740 1,600,000 1,165,920 0.7287 0.501 0.501 0.508 0.494 0.508 2,332,981 0.4998 0.00%
2015-06-24 0 0.730 0.730 0.740 0.730 0.740 1,196,000 876,660 0.7330 0.501 0.501 0.508 0.501 0.508 1,743,903 0.5027 0.00%
2015-06-23 0 0.730 0.730 0.740 0.720 0.730 1,812,000 1,321,900 0.7295 0.501 0.501 0.508 0.494 0.501 2,642,101 0.5003 0.00%
2015-06-22 0 0.730 0.730 0.740 0.720 0.740 1,494,000 1,092,040 0.7310 0.501 0.501 0.508 0.494 0.508 2,178,421 0.5013 1.39%
2015-06-19 0 0.720 0.720 0.730 0.720 0.730 900,000 656,240 0.7292 0.494 0.494 0.501 0.494 0.501 1,312,302 0.5001 0.00%
2015-06-18 0 0.720 0.720 0.730 0.720 0.730 354,000 258,160 0.7293 0.494 0.494 0.501 0.494 0.501 516,172 0.5001 -2.70%
2015-06-17 0 0.740 0.730 0.740 0.720 0.740 700,000 512,160 0.7317 0.508 0.501 0.508 0.494 0.508 1,020,679 0.5018 1.37%
2015-06-16 0 0.730 0.720 0.730 0.720 0.740 992,000 725,480 0.7313 0.501 0.494 0.501 0.494 0.508 1,446,448 0.5016 0.00%
2015-06-15 0 0.730 0.730 0.740 0.730 0.740 438,000 320,720 0.7322 0.501 0.501 0.508 0.501 0.508 638,653 0.5022 0.00%
2015-06-12 0 0.730 0.730 0.740 0.730 0.750 1,694,000 1,249,880 0.7378 0.501 0.501 0.508 0.501 0.514 2,470,043 0.5060 0.00%
2015-06-11 0 0.730 0.730 0.740 0.730 0.760 790,000 584,440 0.7398 0.501 0.501 0.508 0.501 0.521 1,151,909 0.5074 -1.35%
2015-06-10 0 0.740 0.730 0.750 0.730 0.750 1,434,000 1,060,040 0.7392 0.508 0.501 0.514 0.501 0.514 2,090,934 0.5070 0.00%
2015-06-09 0 0.740 0.740 0.750 0.720 0.760 3,160,750 2,353,287 0.7445 0.508 0.508 0.514 0.494 0.521 4,608,730 0.5106 -2.63%
2015-06-08 0 0.760 0.750 0.760 0.750 0.760 2,264,000 1,717,880 0.7588 0.521 0.514 0.521 0.514 0.521 3,301,168 0.5204 0.00%
2015-06-05 0 0.760 0.750 0.760 0.750 0.780 2,562,000 1,955,600 0.7633 0.521 0.514 0.521 0.514 0.535 3,735,685 0.5235 -1.30%
2015-06-04 0 0.770 0.760 0.770 0.740 0.770 4,690,000 3,541,640 0.7551 0.528 0.521 0.528 0.508 0.528 6,838,549 0.5179 2.67%
2015-06-03 0 0.750 0.750 0.760 0.750 0.770 4,230,000 3,228,160 0.7632 0.514 0.514 0.521 0.514 0.528 6,167,817 0.5234 -1.32%
2015-06-02 0 0.760 0.750 0.760 0.750 0.780 4,900,750 3,748,860 0.7650 0.521 0.514 0.521 0.514 0.535 7,145,847 0.5246 -2.56%
2015-06-01 0 0.780 0.770 0.780 0.740 0.790 15,795,324 12,062,400 0.7637 0.535 0.528 0.535 0.508 0.542 23,031,365 0.5237 6.85%
2015-05-29 0 0.730 0.720 0.730 0.720 0.730 3,524,000 2,553,560 0.7246 0.501 0.494 0.501 0.494 0.501 5,138,390 0.4970 0.00%
2015-05-28 0 0.730 0.720 0.730 0.710 0.740 8,162,334 5,926,187 0.7260 0.501 0.494 0.501 0.487 0.508 11,901,604 0.4979 0.00%
2015-05-27 0 0.730 0.720 0.730 0.710 0.740 5,416,000 3,927,000 0.7251 0.501 0.494 0.501 0.487 0.508 7,897,139 0.4973 1.39%
2015-05-26 0 0.720 0.710 0.720 0.710 0.720 3,451,918 2,465,924 0.7144 0.494 0.487 0.494 0.487 0.494 5,033,286 0.4899 1.41%
2015-05-22 0 0.710 0.710 0.720 0.710 0.720 1,190,000 850,320 0.7146 0.487 0.487 0.494 0.487 0.494 1,735,154 0.4901 -1.39%
2015-05-21 0 0.720 0.710 0.720 0.710 0.730 2,561,000 1,842,830 0.7196 0.494 0.487 0.494 0.487 0.501 3,734,227 0.4935 0.00%
2015-05-20 0 0.720 0.710 0.720 0.710 0.730 5,988,000 4,324,780 0.7222 0.494 0.487 0.494 0.487 0.501 8,731,180 0.4953 1.41%
2015-05-19 0 0.710 0.710 0.720 0.700 0.720 1,462,000 1,050,040 0.7182 0.487 0.487 0.494 0.480 0.494 2,131,761 0.4926 0.00%
2015-05-18 0 0.710 0.700 0.720 0.710 0.720 1,362,000 971,320 0.7132 0.487 0.480 0.494 0.487 0.494 1,985,950 0.4891 -1.39%
2015-05-15 0 0.720 0.710 0.720 0.710 0.720 1,288,000 917,380 0.7123 0.494 0.487 0.494 0.487 0.494 1,878,049 0.4885 1.41%
2015-05-14 0 0.710 0.710 0.720 0.700 0.710 2,386,766 1,689,033 0.7077 0.487 0.487 0.494 0.480 0.487 3,480,174 0.4853 1.43%
2015-05-13 0 0.700 0.700 0.710 0.700 0.710 1,274,000 892,240 0.7003 0.480 0.480 0.487 0.480 0.487 1,857,636 0.4803 0.00%
2015-05-12 0 0.700 0.690 0.700 0.690 0.700 1,022,000 714,160 0.6988 0.480 0.473 0.480 0.473 0.480 1,490,191 0.4792 1.45%
2015-05-11 0 0.690 0.690 0.700 0.690 0.710 2,334,000 1,622,900 0.6953 0.473 0.473 0.480 0.473 0.487 3,403,235 0.4769 0.00%
2015-05-08 0 0.690 0.690 0.700 0.690 0.700 1,800,000 1,257,000 0.6983 0.473 0.473 0.480 0.473 0.480 2,624,603 0.4789 -1.43%
2015-05-07 0 0.700 0.690 0.700 0.690 0.700 828,000 577,860 0.6979 0.480 0.473 0.480 0.473 0.480 1,207,317 0.4786 0.00%
2015-05-06 0 0.700 0.700 0.710 0.700 0.720 1,660,000 1,176,100 0.7085 0.480 0.480 0.487 0.480 0.494 2,420,467 0.4859 -1.41%
2015-05-05 0 0.710 0.700 0.710 0.700 0.720 1,840,000 1,306,760 0.7102 0.487 0.480 0.487 0.480 0.494 2,682,928 0.4871 0.00%
2015-05-04 0 0.710 0.710 0.720 0.700 0.720 1,954,000 1,383,060 0.7078 0.487 0.487 0.494 0.480 0.494 2,849,153 0.4854 1.43%
2015-04-30 0 0.700 0.700 0.710 0.700 0.730 3,494,000 2,480,260 0.7099 0.480 0.480 0.487 0.480 0.501 5,094,646 0.4868 0.00%
2015-04-29 0 0.700 0.700 0.710 0.690 0.710 1,750,000 1,225,100 0.7001 0.480 0.480 0.487 0.473 0.487 2,551,698 0.4801 1.45%
2015-04-28 0 0.690 0.690 0.700 0.690 0.710 2,928,000 2,047,500 0.6993 0.473 0.473 0.480 0.473 0.487 4,269,355 0.4796 -1.43%
2015-04-27 0 0.700 0.700 0.710 0.690 0.710 3,748,124 2,622,503 0.6997 0.480 0.480 0.487 0.473 0.487 5,465,188 0.4799 0.00%
2015-04-24 0 0.700 0.690 0.700 0.670 0.700 1,785,000 1,228,490 0.6882 0.480 0.473 0.480 0.459 0.480 2,602,731 0.4720 2.94%
2015-04-23 0 0.680 0.680 0.690 0.670 0.680 1,890,124 1,283,379 0.6790 0.466 0.466 0.473 0.459 0.466 2,756,014 0.4657 1.49%
2015-04-22 0 0.670 0.670 0.680 0.670 0.690 4,102,000 2,782,800 0.6784 0.459 0.459 0.466 0.459 0.473 5,981,179 0.4653 -1.47%
2015-04-21 0 0.680 0.670 0.680 0.670 0.690 963,000 653,180 0.6783 0.466 0.459 0.466 0.459 0.473 1,404,163 0.4652 0.00%
2015-04-20 0 0.680 0.670 0.690 0.670 0.680 4,186,000 2,822,580 0.6743 0.466 0.459 0.473 0.459 0.466 6,103,661 0.4624 0.00%
2015-04-17 0 0.680 0.680 0.690 0.680 0.690 1,356,000 924,620 0.6819 0.466 0.466 0.473 0.466 0.473 1,977,201 0.4676 0.00%
2015-04-16 0 0.680 0.680 0.690 0.670 0.690 4,916,000 3,343,300 0.6801 0.466 0.466 0.473 0.459 0.473 7,168,083 0.4664 0.00%
2015-04-15 0 0.680 0.680 0.690 0.680 0.700 7,910,094 5,449,902 0.6890 0.466 0.466 0.473 0.466 0.480 11,533,810 0.4725 -2.86%
2015-04-14 0 0.700 0.690 0.700 0.690 0.710 5,690,500 3,979,130 0.6993 0.480 0.473 0.480 0.473 0.487 8,297,391 0.4796 1.45%
2015-04-13 0 0.690 0.690 0.710 0.690 0.720 4,408,000 3,075,840 0.6978 0.473 0.473 0.487 0.473 0.494 6,427,362 0.4786 -1.43%
2015-04-10 0 0.700 0.700 0.710 0.700 0.730 2,399,124 1,703,464 0.7100 0.480 0.480 0.487 0.480 0.501 3,498,194 0.4870 -2.78%
2015-04-09 0 0.720 0.700 0.720 0.670 0.720 6,324,000 4,388,040 0.6939 0.494 0.480 0.494 0.459 0.494 9,221,106 0.4759 5.88%
2015-04-08 0 0.680 0.670 0.680 0.650 0.680 3,313,750 2,197,705 0.6632 0.466 0.459 0.466 0.446 0.466 4,831,822 0.4548 3.03%
2015-04-02 0 0.660 0.650 0.660 0.650 0.680 5,707,000 3,774,640 0.6614 0.453 0.446 0.453 0.446 0.466 8,321,450 0.4536 -2.94%
2015-04-01 0 0.680 0.670 0.680 0.670 0.680 1,429,000 957,680 0.6702 0.466 0.459 0.466 0.459 0.466 2,083,643 0.4596 0.00%
2015-03-31 0 0.680 0.670 0.680 0.660 0.680 1,508,000 1,016,620 0.6742 0.466 0.459 0.466 0.453 0.466 2,198,834 0.4623 0.00%
2015-03-30 0 0.680 0.670 0.680 0.660 0.680 1,677,000 1,130,680 0.6742 0.466 0.459 0.466 0.453 0.466 2,445,255 0.4624 3.03%
2015-03-27 0 0.660 0.660 0.670 0.660 0.670 372,000 248,940 0.6692 0.453 0.453 0.459 0.453 0.459 542,418 0.4589 -1.49%
2015-03-26 0 0.670 0.660 0.670 0.660 0.680 686,000 453,760 0.6615 0.459 0.453 0.459 0.453 0.466 1,000,265 0.4536 0.00%
2015-03-25 0 0.670 0.660 0.680 0.660 0.680 1,514,000 1,007,540 0.6655 0.459 0.453 0.466 0.453 0.466 2,207,583 0.4564 -1.47%
2015-03-24 0 0.680 0.680 0.690 0.680 0.690 1,199,500 817,670 0.6817 0.466 0.466 0.473 0.466 0.473 1,749,006 0.4675 0.00%
2015-03-23 0 0.680 0.670 0.680 0.680 0.680 568,000 386,240 0.6800 0.466 0.459 0.466 0.466 0.466 828,208 0.4664 1.49%
2015-03-20 0 0.670 0.670 0.680 0.670 0.680 548,000 372,140 0.6791 0.459 0.459 0.466 0.459 0.466 799,046 0.4657 0.00%
2015-03-19 0 0.670 0.670 0.680 0.670 0.680 454,000 304,380 0.6704 0.459 0.459 0.466 0.459 0.466 661,983 0.4598 0.00%
2015-03-18 0 0.670 0.670 0.680 0.660 0.690 460,000 309,180 0.6721 0.459 0.459 0.466 0.453 0.473 670,732 0.4610 1.52%
2015-03-17 0 0.660 0.660 0.680 0.650 0.730 5,868,000 3,967,860 0.6762 0.453 0.453 0.466 0.446 0.501 8,556,206 0.4637 -6.12%
2015-03-16 0 0.730 0.730 0.740 0.730 0.740 1,128,000 832,960 0.7384 0.482 0.482 0.489 0.482 0.489 1,707,921 0.4877 -2.67%
2015-03-13 0 0.750 0.740 0.750 0.740 0.750 260,000 192,900 0.7419 0.495 0.489 0.495 0.489 0.495 393,670 0.4900 0.00%
2015-03-12 0 0.750 0.740 0.750 0.740 0.750 480,000 355,540 0.7407 0.495 0.489 0.495 0.489 0.495 726,775 0.4892 2.74%
2015-03-11 0 0.730 0.730 0.740 0.730 0.750 774,000 573,020 0.7403 0.482 0.482 0.489 0.482 0.495 1,171,925 0.4890 -2.67%
2015-03-10 0 0.750 0.740 0.750 0.730 0.750 924,000 681,700 0.7378 0.495 0.489 0.495 0.482 0.495 1,399,042 0.4873 2.74%
2015-03-09 0 0.730 0.730 0.740 0.730 0.740 1,396,000 1,028,620 0.7368 0.482 0.482 0.489 0.482 0.489 2,113,704 0.4866 0.00%
2015-03-06 0 0.730 0.730 0.740 0.730 0.740 1,040,000 767,540 0.7380 0.482 0.482 0.489 0.482 0.489 1,574,679 0.4874 0.00%
2015-03-05 0 0.730 0.730 0.740 0.730 0.750 1,014,000 748,820 0.7385 0.482 0.482 0.489 0.482 0.495 1,535,312 0.4877 0.00%
2015-03-04 0 0.730 0.730 0.750 0.730 0.750 4,402,000 3,255,300 0.7395 0.482 0.482 0.495 0.482 0.495 6,665,131 0.4884 -1.35%
2015-03-03 0 0.740 0.740 0.750 0.730 0.750 1,246,000 921,360 0.7395 0.489 0.489 0.495 0.482 0.495 1,886,587 0.4884 -1.33%
2015-03-02 0 0.750 0.740 0.750 0.740 0.760 2,086,000 1,554,900 0.7454 0.495 0.489 0.495 0.489 0.502 3,158,443 0.4923 0.00%
2015-02-27 0 0.750 0.750 0.760 0.750 0.780 4,450,000 3,383,300 0.7603 0.495 0.495 0.502 0.495 0.515 6,737,809 0.5021 -3.85%
2015-02-26 0 0.780 0.770 0.780 0.760 0.790 16,715,000 12,899,580 0.7717 0.515 0.509 0.515 0.502 0.522 25,308,422 0.5097 4.00%
2015-02-25 0 0.750 0.750 0.760 0.740 0.780 2,702,000 2,042,840 0.7560 0.495 0.495 0.502 0.489 0.515 4,091,137 0.4993 -2.60%
2015-02-24 0 0.770 0.760 0.770 0.740 0.780 6,020,874 4,599,818 0.7640 0.509 0.502 0.509 0.489 0.515 9,116,292 0.5046 1.32%
2015-02-23 0 0.760 0.750 0.760 0.740 0.760 836,000 627,300 0.7504 0.502 0.495 0.502 0.489 0.502 1,265,800 0.4956 1.33%
2015-02-18 0 0.750 0.740 0.750 0.730 0.760 540,000 402,400 0.7452 0.495 0.489 0.495 0.482 0.502 817,622 0.4922 1.35%
2015-02-17 0 0.740 0.730 0.740 0.720 0.750 4,842,000 3,586,240 0.7407 0.489 0.482 0.489 0.476 0.495 7,331,342 0.4892 0.00%
2015-02-16 0 0.740 0.730 0.740 0.700 0.750 13,330,500 9,688,225 0.7268 0.489 0.482 0.489 0.462 0.495 20,183,902 0.4800 5.71%
2015-02-13 0 0.700 0.690 0.700 0.680 0.710 2,570,000 1,778,980 0.6922 0.462 0.456 0.462 0.449 0.469 3,891,274 0.4572 4.48%
2015-02-12 0 0.670 0.670 0.680 0.670 0.680 1,862,000 1,257,740 0.6755 0.443 0.443 0.449 0.443 0.449 2,819,281 0.4461 -1.47%
2015-02-11 0 0.680 0.670 0.680 0.670 0.680 256,000 173,920 0.6794 0.449 0.443 0.449 0.443 0.449 387,613 0.4487 0.00%
2015-02-10 0 0.680 0.670 0.680 0.670 0.680 706,000 473,280 0.6704 0.449 0.443 0.449 0.443 0.449 1,068,965 0.4427 1.49%
2015-02-09 0 0.670 0.670 0.680 0.660 0.670 386,000 258,140 0.6688 0.443 0.443 0.449 0.436 0.443 584,448 0.4417 0.00%
2015-02-06 0 0.670 0.670 0.680 0.660 0.680 636,000 428,400 0.6736 0.443 0.443 0.449 0.436 0.449 962,977 0.4449 0.00%
2015-02-05 0 0.670 0.670 0.680 0.670 0.680 238,000 160,720 0.6753 0.443 0.443 0.449 0.443 0.449 360,359 0.4460 0.00%
2015-02-04 0 0.670 0.670 0.680 0.660 0.670 562,000 375,620 0.6684 0.443 0.443 0.449 0.436 0.443 850,932 0.4414 1.52%
2015-02-03 0 0.660 0.660 0.670 0.660 0.670 512,000 339,460 0.6630 0.436 0.436 0.443 0.436 0.443 775,227 0.4379 -2.94%
2015-02-02 0 0.680 0.660 0.670 0.660 0.680 3,278,000 2,171,806 0.6625 0.449 0.436 0.443 0.436 0.449 4,963,267 0.4376 3.03%
2015-01-30 0 0.660 0.660 0.670 0.650 0.660 206,000 135,840 0.6594 0.436 0.436 0.443 0.429 0.436 311,908 0.4355 0.00%
2015-01-29 0 0.660 0.660 0.670 0.660 0.660 186,000 122,760 0.6600 0.436 0.436 0.443 0.436 0.436 281,625 0.4359 0.00%
2015-01-28 0 0.660 0.660 0.670 0.660 0.670 732,000 484,120 0.6614 0.436 0.436 0.443 0.436 0.443 1,108,332 0.4368 -1.49%
2015-01-27 0 0.670 0.660 0.670 0.660 0.670 646,000 427,340 0.6615 0.443 0.436 0.443 0.436 0.443 978,118 0.4369 1.52%
2015-01-26 0 0.660 0.650 0.660 0.650 0.660 532,000 350,740 0.6593 0.436 0.429 0.436 0.429 0.436 805,509 0.4354 1.54%
2015-01-23 0 0.650 0.650 0.660 0.650 0.670 696,000 461,360 0.6629 0.429 0.429 0.436 0.429 0.443 1,053,824 0.4378 -1.52%
2015-01-22 0 0.660 0.660 0.670 0.650 0.670 1,244,000 820,680 0.6597 0.436 0.436 0.443 0.429 0.443 1,883,558 0.4357 1.54%
2015-01-21 0 0.650 0.650 0.660 0.650 0.670 460,000 304,140 0.6612 0.429 0.429 0.436 0.429 0.443 696,493 0.4367 -2.99%
2015-01-20 0 0.670 0.660 0.670 0.640 0.670 3,754,000 2,498,260 0.6655 0.443 0.436 0.443 0.423 0.443 5,683,985 0.4395 4.69%
2015-01-19 0 0.640 0.640 0.650 0.640 0.680 2,406,000 1,577,080 0.6555 0.423 0.423 0.429 0.423 0.449 3,642,959 0.4329 -5.88%
2015-01-16 0 0.680 0.670 0.680 0.660 0.690 3,840,000 2,596,940 0.6763 0.449 0.443 0.449 0.436 0.456 5,814,199 0.4467 -1.45%
2015-01-15 0 0.690 0.680 0.690 0.660 0.700 1,700,000 1,167,600 0.6868 0.456 0.449 0.456 0.436 0.462 2,573,994 0.4536 2.99%
2015-01-14 0 0.670 0.670 0.680 0.660 0.680 690,000 462,400 0.6701 0.443 0.443 0.449 0.436 0.449 1,044,739 0.4426 0.00%
2015-01-13 0 0.670 0.670 0.680 0.650 0.710 9,717,876 6,646,498 0.6839 0.443 0.443 0.449 0.429 0.469 14,713,976 0.4517 4.69%
2015-01-12 0 0.640 0.640 0.660 0.640 0.650 568,000 368,520 0.6488 0.423 0.423 0.436 0.423 0.429 860,017 0.4285 0.00%
2015-01-09 0 0.640 0.640 0.650 0.630 0.640 350,000 223,960 0.6399 0.423 0.423 0.429 0.416 0.423 529,940 0.4226 1.59%
2015-01-08 0 0.630 0.630 0.650 0.630 0.640 616,000 390,900 0.6346 0.416 0.416 0.429 0.416 0.423 932,694 0.4191 0.00%
2015-01-07 0 0.630 0.630 0.640 0.630 0.640 248,000 157,460 0.6349 0.416 0.416 0.423 0.416 0.423 375,500 0.4193 0.00%
2015-01-06 0 0.630 0.630 0.640 0.630 0.630 506,812 319,267 0.6300 0.416 0.416 0.423 0.416 0.416 767,371 0.4161 0.00%
2015-01-05 0 0.630 0.620 0.630 0.620 0.630 1,198,000 753,380 0.6289 0.416 0.409 0.416 0.409 0.416 1,813,909 0.4153 -1.56%
2015-01-02 0 0.640 0.640 0.650 0.630 0.650 700,000 448,300 0.6404 0.423 0.423 0.429 0.416 0.429 1,059,880 0.4230 1.59%
2014-12-31 0 0.630 0.630 0.640 0.630 0.640 272,000 171,380 0.6301 0.416 0.416 0.423 0.416 0.423 411,839 0.4161 0.00%
2014-12-30 0 0.630 0.630 0.640 0.620 0.640 486,000 308,260 0.6343 0.416 0.416 0.423 0.409 0.423 735,860 0.4189 -1.56%
2014-12-29 0 0.640 0.630 0.640 0.620 0.640 220,000 138,580 0.6299 0.423 0.416 0.423 0.409 0.423 333,105 0.4160 3.23%
2014-12-24 0 0.620 0.620 0.640 0.620 0.630 472,000 297,220 0.6297 0.409 0.409 0.423 0.409 0.416 714,662 0.4159 0.00%
2014-12-23 0 0.620 0.620 0.630 0.620 0.640 1,662,000 1,039,820 0.6256 0.409 0.409 0.416 0.409 0.423 2,516,458 0.4132 -3.12%
2014-12-22 0 0.640 0.630 0.640 0.630 0.640 1,972,000 1,259,400 0.6386 0.423 0.416 0.423 0.416 0.423 2,985,834 0.4218 1.59%
2014-12-19 0 0.630 0.620 0.630 0.630 0.640 824,000 519,680 0.6307 0.416 0.409 0.416 0.416 0.423 1,247,630 0.4165 -1.56%
2014-12-18 0 0.640 0.630 0.640 0.630 0.640 804,000 509,480 0.6337 0.423 0.416 0.423 0.416 0.423 1,217,348 0.4185 1.59%
2014-12-17 0 0.630 0.630 0.640 0.620 0.660 2,366,000 1,502,060 0.6349 0.416 0.416 0.423 0.409 0.436 3,582,395 0.4193 -4.55%
2014-12-16 0 0.660 0.660 0.670 0.650 0.660 2,588,000 1,692,520 0.6540 0.436 0.436 0.443 0.429 0.436 3,918,528 0.4319 -1.49%
2014-12-15 0 0.670 0.660 0.670 0.660 0.670 170,000 113,800 0.6694 0.443 0.436 0.443 0.436 0.443 257,399 0.4421 0.00%
2014-12-12 0 0.670 0.660 0.670 0.650 0.670 2,484,000 1,631,340 0.6567 0.443 0.436 0.443 0.429 0.443 3,761,060 0.4337 6.35%
2014-12-11 0 0.630 0.630 0.640 0.630 0.650 1,004,000 639,920 0.6374 0.416 0.416 0.423 0.416 0.429 1,520,171 0.4210 0.00%
2014-12-10 0 0.630 0.630 0.640 0.630 0.640 766,000 488,240 0.6374 0.416 0.416 0.423 0.416 0.423 1,159,812 0.4210 0.00%
2014-12-09 0 0.630 0.620 0.630 0.600 0.630 6,064,000 3,747,280 0.6180 0.416 0.409 0.416 0.396 0.416 9,181,590 0.4081 1.61%
2014-12-08 0 0.620 0.620 0.640 0.620 0.650 1,780,000 1,127,260 0.6333 0.409 0.409 0.423 0.409 0.429 2,695,124 0.4183 -3.12%
2014-12-05 0 0.640 0.640 0.650 0.620 0.650 2,922,000 1,848,880 0.6327 0.423 0.423 0.429 0.409 0.429 4,424,242 0.4179 -1.54%
2014-12-04 0 0.650 0.630 0.650 0.630 0.650 1,052,000 674,440 0.6411 0.429 0.416 0.429 0.416 0.429 1,592,848 0.4234 3.17%
2014-12-03 0 0.630 0.630 0.640 0.630 0.660 2,408,000 1,543,680 0.6411 0.416 0.416 0.423 0.416 0.436 3,645,987 0.4234 -4.55%
2014-12-02 0 0.660 0.660 0.670 0.650 0.670 1,018,000 675,040 0.6631 0.436 0.436 0.443 0.429 0.443 1,541,368 0.4379 -1.49%
2014-12-01 0 0.670 0.660 0.670 0.660 0.690 3,606,000 2,428,240 0.6734 0.443 0.436 0.443 0.436 0.456 5,459,896 0.4447 -1.47%
2014-11-28 0 0.680 0.680 0.690 0.680 0.690 2,338,000 1,600,020 0.6844 0.449 0.449 0.456 0.449 0.456 3,539,999 0.4520 -2.86%
2014-11-27 0 0.700 0.690 0.700 0.690 0.700 1,440,000 999,900 0.6944 0.462 0.456 0.462 0.456 0.462 2,180,325 0.4586 0.00%
2014-11-26 0 0.700 0.690 0.700 0.700 0.710 254,000 180,160 0.7093 0.462 0.456 0.462 0.462 0.469 384,585 0.4685 -1.41%
2014-11-25 0 0.710 0.700 0.710 0.690 0.710 2,448,000 1,708,340 0.6979 0.469 0.462 0.469 0.456 0.469 3,706,552 0.4609 1.43%
2014-11-24 0 0.700 0.700 0.710 0.700 0.720 924,000 656,500 0.7105 0.462 0.462 0.469 0.462 0.476 1,399,042 0.4692 -1.41%
2014-11-21 0 0.710 0.710 0.720 0.710 0.720 1,716,000 1,223,320 0.7129 0.469 0.469 0.476 0.469 0.476 2,598,220 0.4708 -2.74%
2014-11-20 0 0.730 0.720 0.730 0.720 0.730 878,000 632,440 0.7203 0.482 0.476 0.482 0.476 0.482 1,329,392 0.4757 0.00%
2014-11-19 0 0.730 0.720 0.730 0.720 0.740 1,842,000 1,342,600 0.7289 0.482 0.476 0.482 0.476 0.489 2,788,999 0.4814 0.00%
2014-11-18 0 0.730 0.720 0.730 0.720 0.740 428,000 312,360 0.7298 0.482 0.476 0.482 0.476 0.489 648,041 0.4820 0.00%
2014-11-17 0 0.730 0.730 0.740 0.720 0.740 2,024,000 1,475,220 0.7289 0.482 0.482 0.489 0.476 0.489 3,064,567 0.4814 -1.35%
2014-11-14 0 0.740 0.730 0.740 0.730 0.740 1,394,000 1,025,280 0.7355 0.489 0.482 0.489 0.482 0.489 2,110,675 0.4858 1.37%
2014-11-13 0 0.730 0.720 0.730 0.700 0.750 15,906,000 11,548,340 0.7260 0.482 0.476 0.482 0.462 0.495 24,083,503 0.4795 -1.71%
2014-11-12 0 0.790 0.790 0.800 0.790 0.800 6,606,000 5,269,340 0.7977 0.491 0.491 0.497 0.491 0.497 10,639,248 0.4953 -1.25%
2014-11-11 0 0.800 0.790 0.800 0.790 0.810 4,364,000 3,485,760 0.7988 0.497 0.491 0.497 0.491 0.503 7,028,410 0.4960 -1.23%
2014-11-10 0 0.810 0.800 0.810 0.800 0.820 3,440,750 2,782,797 0.8088 0.503 0.497 0.503 0.497 0.509 5,541,476 0.5022 0.00%
2014-11-07 0 0.810 0.800 0.810 0.800 0.830 3,097,439 2,504,068 0.8084 0.503 0.497 0.503 0.497 0.515 4,988,559 0.5020 1.25%
2014-11-06 0 0.800 0.800 0.810 0.790 0.830 11,006,000 8,927,020 0.8111 0.497 0.497 0.503 0.491 0.515 17,725,637 0.5036 1.27%
2014-11-05 0 0.790 0.780 0.790 0.760 0.800 12,856,000 10,034,860 0.7806 0.491 0.484 0.491 0.472 0.497 20,705,142 0.4847 3.95%
2014-11-04 0 0.760 0.750 0.760 0.750 0.760 418,000 317,460 0.7595 0.472 0.466 0.472 0.466 0.472 673,207 0.4716 0.00%
2014-11-03 0 0.760 0.750 0.760 0.740 0.770 1,824,000 1,375,140 0.7539 0.472 0.466 0.472 0.459 0.478 2,937,631 0.4681 0.00%
2014-10-31 0 0.760 0.750 0.760 0.750 0.780 1,204,000 919,960 0.7641 0.472 0.466 0.472 0.466 0.484 1,939,094 0.4744 -1.30%
2014-10-30 0 0.770 0.760 0.770 0.750 0.770 2,318,000 1,756,120 0.7576 0.478 0.472 0.478 0.466 0.478 3,733,239 0.4704 1.32%
2014-10-29 0 0.760 0.740 0.760 0.730 0.760 2,726,000 2,038,420 0.7478 0.472 0.459 0.472 0.453 0.472 4,390,340 0.4643 4.11%
2014-10-28 0 0.730 0.730 0.740 0.730 0.750 1,178,000 869,260 0.7379 0.453 0.453 0.459 0.453 0.466 1,897,220 0.4582 -1.35%
2014-10-27 0 0.740 0.730 0.740 0.730 0.750 1,594,000 1,182,920 0.7421 0.459 0.453 0.459 0.453 0.466 2,567,206 0.4608 -1.33%
2014-10-24 0 0.750 0.750 0.760 0.750 0.760 864,000 649,520 0.7518 0.466 0.466 0.472 0.466 0.472 1,391,509 0.4668 0.00%
2014-10-23 0 0.750 0.740 0.750 0.740 0.750 249,250 186,427 0.7480 0.466 0.459 0.466 0.459 0.466 401,428 0.4644 1.35%
2014-10-22 0 0.740 0.740 0.750 0.740 0.750 434,000 324,760 0.7483 0.459 0.459 0.466 0.459 0.466 698,976 0.4646 0.00%
2014-10-21 0 0.740 0.740 0.750 0.740 0.750 511,000 379,442 0.7425 0.459 0.459 0.466 0.459 0.466 822,988 0.4611 -1.33%
2014-10-20 0 0.750 0.740 0.750 0.740 0.760 1,370,000 1,030,620 0.7523 0.466 0.459 0.466 0.459 0.472 2,206,444 0.4671 0.00%
2014-10-17 0 0.750 0.740 0.750 0.740 0.750 1,112,000 827,860 0.7445 0.466 0.459 0.466 0.459 0.466 1,790,924 0.4623 1.35%
2014-10-16 0 0.740 0.730 0.740 0.730 0.740 1,048,000 765,740 0.7307 0.459 0.453 0.459 0.453 0.459 1,687,849 0.4537 -1.33%
2014-10-15 0 0.750 0.740 0.750 0.730 0.750 1,198,000 887,660 0.7410 0.466 0.459 0.466 0.453 0.466 1,929,431 0.4601 2.74%
2014-10-14 0 0.730 0.730 0.740 0.720 0.740 1,662,000 1,220,140 0.7341 0.453 0.453 0.459 0.447 0.459 2,676,723 0.4558 -1.35%
2014-10-13 0 0.740 0.730 0.740 0.720 0.740 2,884,250 2,102,577 0.7290 0.459 0.453 0.459 0.447 0.459 4,645,209 0.4526 -1.33%
2014-10-10 0 0.750 0.740 0.750 0.740 0.750 1,412,000 1,048,300 0.7424 0.466 0.459 0.466 0.459 0.466 2,274,087 0.4610 -1.32%
2014-10-09 0 0.760 0.760 0.770 0.760 0.780 2,244,000 1,727,860 0.7700 0.472 0.472 0.478 0.472 0.484 3,614,059 0.4781 -1.30%
2014-10-08 0 0.770 0.760 0.770 0.750 0.770 1,608,000 1,217,140 0.7569 0.478 0.472 0.478 0.466 0.478 2,589,753 0.4700 0.00%
2014-10-07 0 0.770 0.760 0.770 0.730 0.770 7,932,000 5,958,720 0.7512 0.478 0.472 0.478 0.453 0.478 12,774,828 0.4664 5.48%
2014-10-06 0 0.730 0.720 0.730 0.720 0.750 3,710,000 2,712,720 0.7312 0.453 0.447 0.453 0.447 0.466 5,975,115 0.4540 -1.35%
2014-10-03 0 0.740 0.730 0.740 0.710 0.740 3,272,000 2,373,080 0.7253 0.459 0.453 0.459 0.441 0.459 5,269,697 0.4503 1.37%
2014-09-30 0 0.730 0.730 0.740 0.710 0.730 2,556,000 1,842,220 0.7207 0.453 0.453 0.459 0.441 0.453 4,116,548 0.4475 0.00%
2014-09-29 0 0.730 0.720 0.740 0.700 0.760 15,896,000 11,523,300 0.7249 0.453 0.447 0.459 0.435 0.472 25,601,193 0.4501 -7.59%
2014-09-26 0 0.790 0.780 0.790 0.780 0.800 4,004,000 3,140,400 0.7843 0.491 0.484 0.491 0.484 0.497 6,448,615 0.4870 -1.25%
2014-09-25 0 0.800 0.790 0.800 0.790 0.830 7,092,000 5,741,080 0.8095 0.497 0.491 0.497 0.491 0.515 11,421,972 0.5026 -1.23%
2014-09-24 0 0.810 0.800 0.810 0.790 0.810 2,244,000 1,798,000 0.8012 0.503 0.497 0.503 0.491 0.503 3,614,059 0.4975 1.25%
2014-09-23 0 0.800 0.800 0.810 0.800 0.820 4,736,000 3,831,720 0.8091 0.497 0.497 0.503 0.497 0.509 7,627,532 0.5024 0.00%
2014-09-22 0 0.800 0.800 0.810 0.790 0.820 10,183,727 8,194,032 0.8046 0.497 0.497 0.503 0.491 0.509 16,401,331 0.4996 -2.44%
2014-09-19 0 0.820 0.810 0.820 0.800 0.870 22,969,874 19,060,784 0.8298 0.509 0.503 0.509 0.497 0.540 36,993,972 0.5152 -3.53%
2014-09-18 0 0.850 0.840 0.860 0.780 0.880 81,396,000 68,035,280 0.8359 0.528 0.522 0.534 0.484 0.546 131,091,766 0.5190 14.86%
2014-09-17 0 0.740 0.730 0.740 0.710 0.750 6,122,000 4,506,520 0.7361 0.459 0.453 0.459 0.441 0.466 9,859,745 0.4571 2.78%
2014-09-16 0 0.720 0.710 0.720 0.710 0.720 566,380 402,514 0.7107 0.447 0.441 0.447 0.441 0.447 912,179 0.4413 1.41%
2014-09-15 0 0.710 0.710 0.720 0.700 0.720 1,200,000 851,400 0.7095 0.441 0.441 0.447 0.435 0.447 1,932,652 0.4405 0.00%
2014-09-12 0 0.710 0.700 0.710 0.700 0.720 864,000 612,900 0.7094 0.441 0.435 0.441 0.435 0.447 1,391,509 0.4405 -1.39%
2014-09-11 0 0.720 0.710 0.720 0.710 0.730 1,082,000 780,800 0.7216 0.447 0.441 0.447 0.441 0.453 1,742,608 0.4481 0.00%
2014-09-10 0 0.720 0.720 0.730 0.710 0.730 2,960,000 2,117,560 0.7154 0.447 0.447 0.453 0.441 0.453 4,767,208 0.4442 -1.37%
2014-09-08 0 0.730 0.720 0.730 0.700 0.740 3,902,000 2,811,280 0.7205 0.453 0.447 0.453 0.435 0.459 6,284,339 0.4473 5.80%
2014-09-05 0 0.690 0.690 0.700 0.690 0.700 2,172,000 1,514,780 0.6974 0.428 0.428 0.435 0.428 0.435 3,498,100 0.4330 0.00%
2014-09-04 0 0.690 0.690 0.700 0.690 0.700 926,500 646,690 0.6980 0.428 0.428 0.435 0.428 0.435 1,492,168 0.4334 -1.43%
2014-09-03 0 0.700 0.690 0.700 0.690 0.710 1,012,000 707,780 0.6994 0.435 0.428 0.435 0.428 0.441 1,629,870 0.4343 0.00%
2014-09-02 0 0.700 0.690 0.700 0.700 0.710 2,006,000 1,405,200 0.7005 0.435 0.428 0.435 0.435 0.441 3,230,749 0.4349 0.00%
2014-09-01 0 0.700 0.700 0.710 0.690 0.700 646,000 451,600 0.6991 0.435 0.435 0.441 0.428 0.435 1,040,411 0.4341 0.00%
2014-08-29 0 0.700 0.690 0.700 0.680 0.700 2,610,000 1,811,820 0.6942 0.435 0.428 0.435 0.422 0.435 4,203,517 0.4310 1.45%
2014-08-28 0 0.690 0.680 0.690 0.690 0.690 490,000 338,100 0.6900 0.428 0.422 0.428 0.428 0.428 789,166 0.4284 1.47%
2014-08-27 0 0.680 0.680 0.690 0.670 0.680 116,000 78,380 0.6757 0.422 0.422 0.428 0.416 0.422 186,823 0.4195 0.00%
2014-08-26 0 0.680 0.680 0.690 0.680 0.680 612,000 416,160 0.6800 0.422 0.422 0.428 0.422 0.422 985,652 0.4222 -1.45%
2014-08-25 0 0.690 0.680 0.690 0.680 0.690 124,000 84,720 0.6832 0.428 0.422 0.428 0.422 0.428 199,707 0.4242 1.47%
2014-08-22 0 0.680 0.680 0.690 0.680 0.690 390,000 267,200 0.6851 0.422 0.422 0.428 0.422 0.428 628,112 0.4254 0.00%
2014-08-21 0 0.680 0.680 0.690 0.680 0.690 230,000 156,460 0.6803 0.422 0.422 0.428 0.422 0.428 370,425 0.4224 -1.45%
2014-08-20 0 0.690 0.670 0.690 0.680 0.690 778,000 536,420 0.6895 0.428 0.416 0.428 0.422 0.428 1,253,003 0.4281 0.00%
2014-08-19 0 0.690 0.680 0.690 0.680 0.690 102,000 69,380 0.6802 0.428 0.422 0.428 0.422 0.428 164,275 0.4223 0.00%
2014-08-18 0 0.690 0.670 0.690 0.680 0.690 174,000 118,760 0.6825 0.428 0.416 0.428 0.422 0.428 280,234 0.4238 2.99%
2014-08-15 0 0.670 0.670 0.680 0.670 0.680 382,000 258,940 0.6779 0.416 0.416 0.422 0.416 0.422 615,227 0.4209 0.00%
2014-08-14 0 0.670 0.670 0.680 0.660 0.670 1,746,730 1,169,159 0.6693 0.416 0.416 0.422 0.410 0.416 2,813,184 0.4156 0.00%
2014-08-13 0 0.670 0.670 0.690 0.670 0.690 912,000 614,640 0.6739 0.416 0.416 0.428 0.416 0.428 1,468,815 0.4185 0.00%
2014-08-12 0 0.670 0.670 0.680 0.660 0.680 150,000 100,340 0.6689 0.416 0.416 0.422 0.410 0.422 241,581 0.4153 -1.47%
2014-08-11 0 0.680 0.660 0.680 0.660 0.680 147,000 99,280 0.6754 0.422 0.410 0.422 0.410 0.422 236,750 0.4193 1.49%
2014-08-08 0 0.670 0.670 0.680 0.660 0.670 336,000 223,900 0.6664 0.416 0.416 0.422 0.410 0.416 541,142 0.4138 0.00%
2014-08-07 0 0.670 0.660 0.670 0.660 0.670 288,000 192,320 0.6678 0.416 0.410 0.416 0.410 0.416 463,836 0.4146 0.00%
2014-08-06 0 0.670 0.670 0.680 0.670 0.670 166,000 111,220 0.6700 0.416 0.416 0.422 0.416 0.416 267,350 0.4160 0.00%
2014-08-05 0 0.670 0.670 0.680 0.670 0.670 126,000 85,420 0.6779 0.416 0.416 0.422 0.416 0.416 202,928 0.4209 0.00%
2014-08-04 0 0.670 0.670 0.680 0.660 0.670 190,000 127,100 0.6689 0.416 0.416 0.422 0.410 0.416 306,003 0.4154 1.52%
2014-08-01 0 0.660 0.660 0.670 0.660 0.660 210,000 138,600 0.6600 0.410 0.410 0.416 0.410 0.410 338,214 0.4098 -1.49%
2014-07-31 0 0.670 0.670 0.680 0.670 0.680 114,000 76,480 0.6709 0.416 0.416 0.422 0.416 0.422 183,602 0.4166 0.00%
2014-07-30 0 0.670 0.670 0.680 0.660 0.670 830,000 553,500 0.6669 0.416 0.416 0.422 0.410 0.416 1,336,751 0.4141 0.00%
2014-07-29 0 0.670 0.660 0.680 0.660 0.680 1,376,000 925,020 0.6723 0.416 0.410 0.422 0.410 0.422 2,216,107 0.4174 -1.47%
2014-07-28 0 0.680 0.670 0.680 0.680 0.680 300,000 204,000 0.6800 0.422 0.416 0.422 0.422 0.422 483,163 0.4222 0.00%
2014-07-25 0 0.680 0.680 0.690 0.680 0.690 1,405,124 958,710 0.6823 0.422 0.422 0.428 0.422 0.428 2,263,013 0.4236 -1.45%
2014-07-24 0 0.690 0.690 0.700 0.690 0.700 490,000 341,700 0.6973 0.428 0.428 0.435 0.428 0.435 789,166 0.4330 -1.43%
2014-07-23 0 0.700 0.690 0.700 0.690 0.710 642,000 446,180 0.6950 0.435 0.428 0.435 0.428 0.441 1,033,969 0.4315 0.00%
2014-07-22 0 0.700 0.690 0.700 0.680 0.700 1,034,000 719,520 0.6959 0.435 0.428 0.435 0.422 0.435 1,665,302 0.4321 1.45%
2014-07-21 0 0.690 0.690 0.700 0.690 0.690 210,000 144,900 0.6900 0.428 0.428 0.435 0.428 0.428 338,214 0.4284 0.00%
2014-07-18 0 0.690 0.690 0.700 0.690 0.690 270,000 186,300 0.6900 0.428 0.428 0.435 0.428 0.428 434,847 0.4284 0.00%
2014-07-17 0 0.690 0.680 0.700 0.680 0.700 252,000 174,360 0.6919 0.428 0.422 0.435 0.422 0.435 405,857 0.4296 1.47%
2014-07-16 0 0.680 0.680 0.690 0.680 0.690 340,000 231,700 0.6815 0.422 0.422 0.428 0.422 0.428 547,585 0.4231 -2.86%
2014-07-15 0 0.700 0.700 0.710 0.680 0.700 2,036,000 1,413,720 0.6944 0.435 0.435 0.441 0.422 0.435 3,279,066 0.4311 1.45%
2014-07-14 0 0.690 0.680 0.690 0.670 0.690 564,000 382,040 0.6774 0.428 0.422 0.428 0.416 0.428 908,346 0.4206 -1.43%
2014-07-11 0 0.700 0.690 0.700 0.670 0.700 2,004,000 1,380,360 0.6888 0.435 0.428 0.435 0.416 0.435 3,227,528 0.4277 4.48%
2014-07-10 0 0.670 0.670 0.680 0.670 0.680 472,000 316,960 0.6715 0.416 0.416 0.422 0.416 0.422 760,176 0.4170 1.52%
2014-07-09 0 0.660 0.660 0.670 0.650 0.690 950,000 639,140 0.6728 0.410 0.410 0.416 0.404 0.428 1,530,016 0.4177 -5.71%
2014-07-08 0 0.700 0.690 0.700 0.690 0.700 10,000 6,920 0.6920 0.435 0.428 0.435 0.428 0.435 16,105 0.4297 0.00%
2014-07-07 0 0.700 0.690 0.700 0.680 0.700 430,000 296,480 0.6895 0.435 0.428 0.435 0.422 0.435 692,534 0.4281 0.00%
2014-07-04 0 0.700 0.690 0.700 0.690 0.700 584,000 403,040 0.6901 0.435 0.428 0.435 0.428 0.435 940,557 0.4285 0.00%
2014-07-03 0 0.700 0.690 0.700 0.690 0.700 762,000 526,660 0.6912 0.435 0.428 0.435 0.428 0.435 1,227,234 0.4291 0.00%
2014-07-02 0 0.700 0.690 0.700 0.690 0.700 280,000 193,480 0.6910 0.435 0.428 0.435 0.428 0.435 450,952 0.4290 0.00%
2014-06-30 0 0.700 0.690 0.700 0.690 0.700 788,000 544,040 0.6904 0.435 0.428 0.435 0.428 0.435 1,269,108 0.4287 0.00%
2014-06-27 0 0.700 0.690 0.700 0.690 0.710 1,996,000 1,383,500 0.6931 0.435 0.428 0.435 0.428 0.441 3,214,644 0.4304 -1.41%
2014-06-26 0 0.710 0.690 0.700 0.680 0.710 5,356,000 3,721,340 0.6948 0.441 0.428 0.435 0.422 0.441 8,626,069 0.4314 4.41%
2014-06-25 0 0.680 0.660 0.680 0.670 0.680 150,000 101,400 0.6760 0.422 0.410 0.422 0.416 0.422 241,581 0.4197 0.00%
2014-06-24 0 0.680 0.680 0.690 0.680 0.690 1,262,000 858,440 0.6802 0.422 0.422 0.428 0.422 0.428 2,032,505 0.4224 0.00%
2014-06-23 0 0.680 0.680 0.690 0.670 0.700 2,658,000 1,826,920 0.6873 0.422 0.422 0.428 0.416 0.435 4,280,824 0.4268 -1.45%
2014-06-20 0 0.690 0.680 0.690 0.680 0.700 5,872,000 4,047,840 0.6893 0.428 0.422 0.428 0.422 0.435 9,457,109 0.4280 0.00%
2014-06-19 0 0.690 0.680 0.690 0.640 0.720 14,362,000 9,944,920 0.6924 0.428 0.422 0.428 0.397 0.447 23,130,620 0.4299 13.11%
2014-06-18 0 0.610 0.610 0.620 0.610 0.620 118,000 72,480 0.6142 0.379 0.379 0.385 0.379 0.385 190,044 0.3814 -1.61%
2014-06-17 0 0.620 0.620 0.630 0.620 0.630 320,624 199,848 0.6233 0.385 0.385 0.391 0.385 0.391 516,379 0.3870 -1.59%
2014-06-16 0 0.630 0.630 0.650 0.620 0.630 852,250 536,350 0.6293 0.391 0.391 0.404 0.385 0.391 1,372,585 0.3908 -1.56%
2014-06-13 0 0.640 0.640 0.650 0.640 0.650 74,000 47,860 0.6468 0.397 0.397 0.404 0.397 0.404 119,180 0.4016 0.00%
2014-06-12 0 0.640 0.640 0.660 0.640 0.660 380,000 248,540 0.6541 0.397 0.397 0.410 0.397 0.410 612,006 0.4061 -1.54%
2014-06-11 0 0.650 0.650 0.660 0.640 0.650 310,000 201,340 0.6495 0.404 0.404 0.410 0.397 0.404 499,268 0.4033 0.00%
2014-06-10 0 0.650 0.650 0.660 0.630 0.650 400,000 257,780 0.6445 0.404 0.404 0.410 0.391 0.404 644,217 0.4001 3.17%
2014-06-09 0 0.630 0.630 0.640 0.610 0.630 580,000 364,640 0.6287 0.391 0.391 0.397 0.379 0.391 934,115 0.3904 3.28%
2014-06-06 0 0.610 0.610 0.620 0.610 0.620 84,000 51,440 0.6124 0.379 0.379 0.385 0.379 0.385 135,286 0.3802 0.00%
2014-06-05 0 0.610 0.610 0.620 0.610 0.620 136,000 83,960 0.6174 0.379 0.379 0.385 0.379 0.385 219,034 0.3833 0.00%
2014-06-04 0 0.610 0.610 0.620 0.610 0.630 357,000 221,430 0.6203 0.379 0.379 0.385 0.379 0.391 574,964 0.3851 0.00%
2014-06-03 0 0.610 0.610 0.620 0.610 0.610 174,000 106,140 0.6100 0.379 0.379 0.385 0.379 0.379 280,234 0.3788 0.00%
2014-05-30 0 0.610 0.610 0.630 0.610 0.630 514,000 319,840 0.6223 0.379 0.379 0.391 0.379 0.391 827,819 0.3864 -3.17%
2014-05-29 0 0.630 0.620 0.630 0.620 0.630 334,000 207,820 0.6222 0.391 0.385 0.391 0.385 0.391 537,921 0.3863 1.61%
2014-05-28 0 0.620 0.620 0.640 0.610 0.630 806,000 503,260 0.6244 0.385 0.385 0.397 0.379 0.391 1,298,098 0.3877 0.00%
2014-05-27 0 0.620 0.620 0.630 0.620 0.620 38,000 23,560 0.6200 0.385 0.385 0.391 0.385 0.385 61,201 0.3850 0.00%
2014-05-26 0 0.620 0.610 0.620 0.610 0.630 1,398,000 867,280 0.6204 0.385 0.379 0.385 0.379 0.391 2,251,539 0.3852 0.00%
2014-05-23 0 0.620 0.610 0.620 0.600 0.620 1,530,000 936,540 0.6121 0.385 0.379 0.385 0.373 0.385 2,464,131 0.3801 1.64%
2014-05-22 0 0.610 0.600 0.610 0.600 0.610 110,000 66,040 0.6004 0.379 0.373 0.379 0.373 0.379 177,160 0.3728 1.67%
2014-05-21 0 0.600 0.600 0.610 0.590 0.600 226,000 135,580 0.5999 0.373 0.373 0.379 0.366 0.373 363,983 0.3725 0.00%
2014-05-20 0 0.600 0.590 0.600 0.590 0.610 432,000 258,960 0.5994 0.373 0.366 0.373 0.366 0.379 695,755 0.3722 1.69%
2014-05-19 0 0.590 0.590 0.600 0.590 0.610 108,000 64,860 0.6006 0.366 0.366 0.373 0.366 0.379 173,939 0.3729 -1.67%
2014-05-16 0 0.600 0.590 0.600 0.590 0.610 736,000 443,460 0.6025 0.373 0.366 0.373 0.366 0.379 1,185,360 0.3741 0.00%
2014-05-15 0 0.600 0.600 0.610 0.580 0.610 256,000 154,360 0.6030 0.373 0.373 0.379 0.360 0.379 412,299 0.3744 1.69%
2014-05-14 0 0.590 0.590 0.600 0.590 0.610 1,122,000 671,820 0.5988 0.366 0.366 0.373 0.366 0.379 1,807,029 0.3718 -1.67%
2014-05-13 0 0.600 0.600 0.610 0.590 0.610 664,000 401,240 0.6043 0.373 0.373 0.379 0.366 0.379 1,069,401 0.3752 0.00%
2014-05-12 0 0.600 0.590 0.600 0.580 0.600 486,000 287,980 0.5926 0.373 0.366 0.373 0.360 0.373 782,724 0.3679 0.00%
2014-05-09 0 0.600 0.590 0.600 0.580 0.600 326,000 190,520 0.5844 0.373 0.366 0.373 0.360 0.373 525,037 0.3629 0.00%
2014-05-08 0 0.600 0.590 0.600 0.590 0.610 322,000 193,360 0.6005 0.373 0.366 0.373 0.366 0.379 518,595 0.3729 -1.64%
2014-05-07 0 0.610 0.600 0.610 0.580 0.630 1,972,000 1,203,640 0.6104 0.379 0.373 0.379 0.360 0.391 3,175,991 0.3790 -4.69%
2014-05-05 0 0.640 0.640 0.650 0.640 0.650 140,000 90,540 0.6467 0.397 0.397 0.404 0.397 0.404 225,476 0.4016 -3.03%
2014-05-02 0 0.660 0.660 0.670 0.660 0.680 426,000 281,360 0.6605 0.410 0.410 0.416 0.410 0.422 686,091 0.4101 1.54%
2014-04-30 0 0.650 0.650 0.660 0.640 0.670 210,000 138,500 0.6595 0.404 0.404 0.410 0.397 0.416 338,214 0.4095 -2.99%
2014-04-29 0 0.670 0.660 0.670 0.660 0.680 422,000 282,700 0.6699 0.416 0.410 0.416 0.410 0.422 679,649 0.4159 -1.47%
2014-04-28 0 0.680 0.680 0.690 0.670 0.700 734,000 500,440 0.6818 0.422 0.422 0.428 0.416 0.435 1,182,139 0.4233 -2.86%
2014-04-25 0 0.700 0.680 0.700 0.680 0.700 1,426,000 983,900 0.6900 0.435 0.422 0.435 0.422 0.435 2,296,634 0.4284 2.94%
2014-04-24 0 0.680 0.680 0.690 0.680 0.680 140,000 95,200 0.6800 0.422 0.422 0.428 0.422 0.422 225,476 0.4222 -2.86%
2014-04-23 0 0.700 0.690 0.700 0.690 0.700 304,000 212,400 0.6987 0.435 0.428 0.435 0.428 0.435 489,605 0.4338 0.00%
2014-04-22 0 0.700 0.700 0.710 0.690 0.700 314,000 219,400 0.6987 0.435 0.435 0.441 0.428 0.435 505,711 0.4338 0.00%
2014-04-17 0 0.700 0.680 0.700 0.680 0.700 262,000 180,500 0.6889 0.435 0.422 0.435 0.422 0.435 421,962 0.4278 0.00%
2014-04-16 0 0.700 0.680 0.700 0.680 0.700 385,374 269,106 0.6983 0.435 0.422 0.435 0.422 0.435 620,661 0.4336 0.00%
2014-04-15 0 0.700 0.690 0.700 0.690 0.700 622,000 433,120 0.6963 0.435 0.428 0.435 0.428 0.435 1,001,758 0.4324 0.00%
2014-04-14 0 0.700 0.700 0.710 0.700 0.700 1,354,250 947,965 0.7000 0.435 0.435 0.441 0.435 0.435 2,181,078 0.4346 -1.41%
2014-04-11 0 0.710 0.710 0.720 0.700 0.720 760,000 540,200 0.7108 0.441 0.441 0.447 0.435 0.447 1,224,013 0.4413 -1.39%
2014-04-10 0 0.720 0.700 0.720 0.690 0.720 7,399,124 5,203,661 0.7033 0.447 0.435 0.447 0.428 0.447 11,916,608 0.4367 1.41%
2014-04-09 0 0.710 0.700 0.710 0.690 0.720 991,750 701,807 0.7076 0.441 0.435 0.441 0.428 0.447 1,597,256 0.4394 1.43%
2014-04-08 0 0.700 0.700 0.710 0.690 0.700 2,799,044 1,955,314 0.6986 0.435 0.435 0.441 0.428 0.435 4,507,981 0.4337 0.00%
2014-04-07 0 0.700 0.690 0.700 0.690 0.700 968,000 670,400 0.6926 0.435 0.428 0.435 0.428 0.435 1,559,006 0.4300 0.00%
2014-04-04 0 0.700 0.690 0.700 0.700 0.720 740,000 521,700 0.7050 0.435 0.428 0.435 0.435 0.447 1,191,802 0.4377 0.00%
2014-04-03 0 0.700 0.690 0.700 0.660 0.730 11,154,250 7,766,745 0.6963 0.435 0.428 0.435 0.410 0.453 17,964,400 0.4323 7.69%
2014-04-02 0 0.650 0.640 0.650 0.640 0.650 468,000 301,340 0.6439 0.404 0.397 0.404 0.397 0.404 753,734 0.3998 1.56%
2014-04-01 0 0.640 0.630 0.640 0.640 0.650 1,000,000 643,000 0.6430 0.397 0.391 0.397 0.397 0.404 1,610,543 0.3992 -1.54%
2014-03-31 0 0.650 0.650 0.660 0.650 0.650 450,000 292,500 0.6500 0.404 0.404 0.410 0.404 0.404 724,744 0.4036 -1.52%
2014-03-28 0 0.660 0.650 0.660 0.650 0.670 134,000 87,980 0.6566 0.410 0.404 0.410 0.404 0.416 215,813 0.4077 0.00%
2014-03-27 0 0.660 0.650 0.660 0.650 0.660 904,000 591,220 0.6540 0.410 0.404 0.410 0.404 0.410 1,455,931 0.4061 0.00%
2014-03-26 0 0.660 0.650 0.660 0.640 0.660 728,000 475,260 0.6528 0.410 0.404 0.410 0.397 0.410 1,172,475 0.4053 3.13%
2014-03-25 0 0.640 0.630 0.640 0.620 0.650 1,022,000 647,360 0.6334 0.397 0.391 0.397 0.385 0.404 1,645,975 0.3933 1.59%
2014-03-24 0 0.630 0.620 0.640 0.610 0.650 803,364 503,445 0.6267 0.391 0.385 0.397 0.379 0.404 1,293,852 0.3891 -1.56%
2014-03-21 0 0.640 0.630 0.640 0.630 0.650 722,000 462,360 0.6404 0.397 0.391 0.397 0.391 0.404 1,162,812 0.3976 0.00%
2014-03-20 0 0.640 0.630 0.640 0.640 0.660 1,898,000 1,221,940 0.6438 0.397 0.391 0.397 0.397 0.410 3,056,811 0.3997 -1.54%
2014-03-19 0 0.650 0.640 0.650 0.640 0.660 528,000 341,600 0.6470 0.404 0.397 0.404 0.397 0.410 850,367 0.4017 0.00%
2014-03-18 0 0.650 0.640 0.660 0.640 0.660 192,000 124,800 0.6500 0.404 0.397 0.410 0.397 0.410 309,224 0.4036 0.00%
2014-03-17 0 0.650 0.640 0.650 0.640 0.660 1,176,000 763,100 0.6489 0.404 0.397 0.404 0.397 0.410 1,893,999 0.4029 0.46%
2014-03-14 0 0.670 0.660 0.680 0.660 0.670 1,910,000 1,268,100 0.6639 0.402 0.396 0.408 0.396 0.402 3,185,490 0.3981 -1.47%
2014-03-13 0 0.680 0.670 0.680 0.660 0.680 2,602,000 1,758,160 0.6757 0.408 0.402 0.408 0.396 0.408 4,339,605 0.4051 3.03%
2014-03-12 0 0.660 0.650 0.660 0.660 0.690 2,228,000 1,484,520 0.6663 0.396 0.390 0.396 0.396 0.414 3,715,849 0.3995 -4.35%
2014-03-11 0 0.690 0.680 0.690 0.660 0.700 2,730,000 1,865,540 0.6833 0.414 0.408 0.414 0.396 0.420 4,553,082 0.4097 -1.43%
2014-03-10 0 0.700 0.690 0.700 0.680 0.700 686,000 474,900 0.6923 0.420 0.414 0.420 0.408 0.420 1,144,108 0.4151 0.00%
2014-03-07 0 0.700 0.690 0.700 0.680 0.710 4,280,000 2,967,180 0.6933 0.420 0.414 0.420 0.408 0.426 7,138,166 0.4157 -1.41%
2014-03-06 0 0.710 0.710 0.720 0.700 0.720 1,930,000 1,370,900 0.7103 0.426 0.426 0.432 0.420 0.432 3,218,846 0.4259 0.00%
2014-03-05 0 0.710 0.690 0.710 0.690 0.710 2,610,000 1,833,020 0.7023 0.426 0.414 0.426 0.414 0.426 4,352,947 0.4211 1.43%
2014-03-04 0 0.700 0.690 0.700 0.690 0.710 1,902,000 1,326,970 0.6977 0.420 0.414 0.420 0.414 0.426 3,172,148 0.4183 1.45%
2014-03-03 0 0.690 0.690 0.700 0.690 0.710 2,838,000 1,982,860 0.6987 0.414 0.414 0.420 0.414 0.426 4,733,204 0.4189 -2.82%
2014-02-28 0 0.710 0.700 0.710 0.680 0.710 2,916,000 2,039,360 0.6994 0.426 0.420 0.426 0.408 0.426 4,863,293 0.4193 1.43%
2014-02-27 0 0.700 0.690 0.710 0.690 0.710 2,454,000 1,713,640 0.6983 0.420 0.414 0.426 0.414 0.426 4,092,771 0.4187 0.00%
2014-02-26 0 0.700 0.700 0.710 0.690 0.790 19,434,000 14,071,680 0.7241 0.420 0.420 0.426 0.414 0.474 32,411,943 0.4342 -2.78%
2014-02-25 0 0.720 0.710 0.720 0.710 0.750 1,956,000 1,426,560 0.7293 0.432 0.426 0.432 0.426 0.450 3,262,209 0.4373 -2.70%
2014-02-24 0 0.740 0.740 0.750 0.720 0.760 2,654,000 1,978,940 0.7456 0.444 0.444 0.450 0.432 0.456 4,426,330 0.4471 0.00%
2014-02-21 0 0.740 0.730 0.740 0.700 0.750 2,580,000 1,891,540 0.7332 0.444 0.438 0.444 0.420 0.450 4,302,913 0.4396 4.23%
2014-02-20 0 0.710 0.710 0.720 0.710 0.720 638,000 453,540 0.7109 0.426 0.426 0.432 0.426 0.432 1,064,054 0.4262 -2.74%
2014-02-19 0 0.730 0.720 0.730 0.700 0.760 4,370,000 3,210,820 0.7347 0.438 0.432 0.438 0.420 0.456 7,288,268 0.4405 2.82%
2014-02-18 0 0.710 0.700 0.720 0.690 0.720 2,734,000 1,913,300 0.6998 0.426 0.420 0.432 0.414 0.432 4,559,754 0.4196 0.00%
2014-02-17 0 0.710 0.700 0.710 0.690 0.760 7,441,000 5,250,300 0.7056 0.426 0.420 0.426 0.414 0.456 12,410,068 0.4231 -5.33%
2014-02-14 0 0.750 0.750 0.760 0.700 0.790 20,989,000 15,890,760 0.7571 0.450 0.450 0.456 0.420 0.474 35,005,366 0.4540 10.29%
2014-02-13 0 0.680 0.670 0.690 0.670 0.700 3,166,000 2,171,340 0.6858 0.408 0.402 0.414 0.402 0.420 5,280,241 0.4112 0.00%
2014-02-12 0 0.680 0.670 0.680 0.660 0.680 3,134,000 2,126,000 0.6784 0.408 0.402 0.408 0.396 0.408 5,226,872 0.4067 3.03%
2014-02-11 0 0.660 0.650 0.670 0.650 0.670 996,000 659,440 0.6621 0.396 0.390 0.402 0.390 0.402 1,661,125 0.3970 1.54%
2014-02-10 0 0.650 0.640 0.660 0.640 0.660 644,000 418,900 0.6505 0.390 0.384 0.396 0.384 0.396 1,074,060 0.3900 0.00%
2014-02-07 0 0.650 0.640 0.660 0.640 0.670 2,587,124 1,695,445 0.6553 0.390 0.384 0.396 0.384 0.402 4,314,795 0.3929 3.17%
2014-02-06 0 0.630 0.630 0.640 0.630 0.640 474,000 298,820 0.6304 0.378 0.378 0.384 0.378 0.384 790,535 0.3780 0.00%
2014-02-05 0 0.630 0.620 0.630 0.630 0.640 1,044,000 661,120 0.6333 0.378 0.372 0.378 0.378 0.384 1,741,179 0.3797 0.00%
2014-02-04 0 0.630 0.630 0.640 0.620 0.640 1,400,000 881,620 0.6297 0.378 0.378 0.384 0.372 0.384 2,334,914 0.3776 -3.08%
2014-01-30 0 0.650 0.640 0.650 0.640 0.670 1,188,000 772,020 0.6498 0.390 0.384 0.390 0.384 0.402 1,981,341 0.3896 -2.99%
2014-01-29 0 0.670 0.670 0.680 0.630 0.690 4,582,000 3,052,020 0.6661 0.402 0.402 0.408 0.378 0.414 7,641,840 0.3994 6.35%
2014-01-28 0 0.630 0.620 0.640 0.620 0.640 1,064,000 666,700 0.6266 0.378 0.372 0.384 0.372 0.384 1,774,535 0.3757 1.61%
2014-01-27 0 0.620 0.610 0.630 0.600 0.640 3,886,000 2,402,760 0.6183 0.372 0.366 0.378 0.360 0.384 6,481,054 0.3707 -3.12%
2014-01-24 0 0.640 0.640 0.650 0.630 0.660 6,440,000 4,160,640 0.6461 0.384 0.384 0.390 0.378 0.396 10,740,605 0.3874 -4.48%
2014-01-23 0 0.670 0.660 0.670 0.640 0.710 21,782,000 14,736,520 0.6765 0.402 0.396 0.402 0.384 0.426 36,327,928 0.4057 -1.47%
2014-01-22 0 0.680 0.670 0.680 0.520 0.720 44,395,124 30,030,873 0.6764 0.408 0.402 0.408 0.312 0.432 74,042,001 0.4056 25.93%
2014-01-21 0 0.540 0.540 0.550 0.540 0.550 126,000 69,240 0.5495 0.324 0.324 0.330 0.324 0.330 210,142 0.3295 -1.82%
2014-01-20 0 0.550 0.540 0.550 0.540 0.550 316,190 171,958 0.5438 0.330 0.324 0.330 0.324 0.330 527,340 0.3261 1.85%
2014-01-17 0 0.540 0.540 0.560 0.540 0.550 204,000 110,960 0.5439 0.324 0.324 0.336 0.324 0.330 340,230 0.3261 -1.82%
2014-01-16 0 0.550 0.540 0.550 0.540 0.570 2,380,000 1,313,080 0.5517 0.330 0.324 0.330 0.324 0.342 3,969,354 0.3308 -1.79%
2014-01-15 0 0.560 0.550 0.560 0.560 0.590 4,162,000 2,367,120 0.5687 0.336 0.330 0.336 0.336 0.354 6,941,366 0.3410 1.82%
2014-01-14 0 0.550 0.540 0.550 0.550 0.560 688,000 380,640 0.5533 0.330 0.324 0.330 0.330 0.336 1,147,443 0.3317 -1.79%
2014-01-13 0 0.560 0.550 0.560 0.560 0.570 526,000 296,680 0.5640 0.336 0.330 0.336 0.336 0.342 877,261 0.3382 0.00%
2014-01-10 0 0.560 0.550 0.560 0.550 0.570 676,000 376,860 0.5575 0.336 0.330 0.336 0.330 0.342 1,127,430 0.3343 0.00%
2014-01-09 0 0.560 0.560 0.570 0.560 0.570 298,000 168,880 0.5667 0.336 0.336 0.342 0.336 0.342 497,003 0.3398 -1.75%
2014-01-08 0 0.570 0.550 0.560 0.550 0.580 342,000 192,960 0.5642 0.342 0.330 0.336 0.330 0.348 570,386 0.3383 1.79%
2014-01-07 0 0.560 0.560 0.570 0.560 0.570 360,000 203,640 0.5657 0.336 0.336 0.342 0.336 0.342 600,406 0.3392 0.00%
2014-01-06 0 0.560 0.560 0.570 0.560 0.590 344,000 196,740 0.5719 0.336 0.336 0.342 0.336 0.354 573,722 0.3429 -5.08%
2014-01-03 0 0.590 0.570 0.590 0.560 0.590 332,000 194,920 0.5871 0.354 0.342 0.354 0.336 0.354 553,708 0.3520 3.51%
2014-01-02 0 0.570 0.570 0.590 0.570 0.580 224,000 128,280 0.5727 0.342 0.342 0.354 0.342 0.348 373,586 0.3434 -3.39%
2013-12-31 0 0.590 0.570 0.590 0.570 0.590 972,000 564,220 0.5805 0.354 0.342 0.354 0.342 0.354 1,621,098 0.3480 1.72%
2013-12-30 0 0.580 0.560 0.580 0.560 0.580 498,000 283,060 0.5684 0.348 0.336 0.348 0.336 0.348 830,562 0.3408 3.57%
2013-12-27 0 0.560 0.560 0.570 0.560 0.560 70,000 39,200 0.5600 0.336 0.336 0.342 0.336 0.336 116,746 0.3358 -1.75%
2013-12-24 0 0.570 0.560 0.570 0.550 0.570 458,000 256,120 0.5592 0.342 0.336 0.342 0.330 0.342 763,850 0.3353 3.64%
2013-12-23 0 0.550 0.550 0.570 0.540 0.550 84,000 45,800 0.5452 0.330 0.330 0.342 0.324 0.330 140,095 0.3269 -1.79%
2013-12-20 0 0.560 0.540 0.570 0.540 0.560 962,000 528,900 0.5498 0.336 0.324 0.342 0.324 0.336 1,604,420 0.3297 1.82%
2013-12-19 0 0.550 0.550 0.560 0.550 0.580 1,604,000 890,600 0.5552 0.330 0.330 0.336 0.330 0.348 2,675,144 0.3329 -5.17%
2013-12-18 0 0.580 0.560 0.580 0.560 0.580 1,612,000 913,320 0.5666 0.348 0.336 0.348 0.336 0.348 2,688,487 0.3397 0.00%
2013-12-17 0 0.580 0.580 0.590 0.580 0.590 1,194,000 700,660 0.5868 0.348 0.348 0.354 0.348 0.354 1,991,348 0.3519 -3.33%
2013-12-16 0 0.600 0.580 0.600 0.580 0.610 1,888,000 1,121,840 0.5942 0.360 0.348 0.360 0.348 0.366 3,148,798 0.3563 0.00%
2013-12-13 0 0.600 0.590 0.600 0.590 0.600 1,546,000 923,320 0.5972 0.360 0.354 0.360 0.354 0.360 2,578,412 0.3581 0.00%
2013-12-12 0 0.600 0.580 0.600 0.580 0.610 7,140,000 4,248,300 0.5950 0.360 0.348 0.360 0.348 0.366 11,908,062 0.3568 0.00%
2013-12-11 0 0.600 0.590 0.600 0.560 0.610 18,548,000 10,982,980 0.5921 0.360 0.354 0.360 0.336 0.366 30,934,276 0.3550 7.14%
2013-12-10 0 0.560 0.550 0.560 0.560 0.570 274,000 155,000 0.5657 0.336 0.330 0.336 0.336 0.342 456,976 0.3392 0.00%
2013-12-09 0 0.560 0.560 0.570 0.550 0.570 3,056,000 1,701,580 0.5568 0.336 0.336 0.342 0.330 0.342 5,096,784 0.3339 3.70%
2013-12-06 0 0.540 0.540 0.550 0.540 0.560 744,000 403,200 0.5419 0.324 0.324 0.330 0.324 0.336 1,240,840 0.3249 -3.57%
2013-12-05 0 0.560 0.550 0.560 0.550 0.560 1,544,000 850,500 0.5508 0.336 0.330 0.336 0.330 0.336 2,575,077 0.3303 0.00%
2013-12-04 0 0.560 0.560 0.570 0.560 0.580 1,390,000 783,520 0.5637 0.336 0.336 0.342 0.336 0.348 2,318,236 0.3380 -1.75%
2013-12-03 0 0.570 0.560 0.570 0.560 0.580 1,938,000 1,102,460 0.5689 0.342 0.336 0.342 0.336 0.348 3,232,188 0.3411 0.00%
2013-12-02 0 0.570 0.560 0.570 0.560 0.580 2,378,000 1,371,760 0.5769 0.342 0.336 0.342 0.336 0.348 3,966,018 0.3459 0.00%
2013-11-29 0 0.570 0.560 0.580 0.560 0.580 1,514,000 862,680 0.5698 0.342 0.336 0.348 0.336 0.348 2,525,043 0.3416 0.00%
2013-11-28 0 0.570 0.550 0.570 0.550 0.570 2,456,000 1,368,460 0.5572 0.342 0.330 0.342 0.330 0.342 4,096,106 0.3341 3.64%
2013-11-27 0 0.550 0.540 0.560 0.550 0.560 738,000 407,200 0.5518 0.330 0.324 0.336 0.330 0.336 1,230,833 0.3308 0.00%
2013-11-26 0 0.550 0.550 0.560 0.540 0.560 1,612,000 894,820 0.5551 0.330 0.330 0.336 0.324 0.336 2,688,487 0.3328 1.85%
2013-11-25 0 0.540 0.540 0.550 0.530 0.540 826,000 444,980 0.5387 0.324 0.324 0.330 0.318 0.324 1,377,599 0.3230 0.00%
2013-11-22 0 0.540 0.540 0.550 0.530 0.550 1,248,000 674,680 0.5406 0.324 0.324 0.330 0.318 0.330 2,081,409 0.3241 3.85%
2013-11-21 0 0.520 0.520 0.530 0.520 0.530 2,142,000 1,128,500 0.5268 0.312 0.312 0.318 0.312 0.318 3,572,419 0.3159 -3.70%
2013-11-20 0 0.540 0.540 0.550 0.540 0.560 1,396,000 763,100 0.5466 0.324 0.324 0.330 0.324 0.336 2,328,243 0.3278 -1.82%
2013-11-19 0 0.550 0.550 0.560 0.540 0.580 2,481,250 1,376,210 0.5546 0.330 0.330 0.336 0.324 0.348 4,138,218 0.3326 -5.17%
2013-11-18 0 0.580 0.570 0.580 0.570 0.610 6,114,000 3,576,520 0.5850 0.348 0.342 0.348 0.342 0.366 10,196,903 0.3507 3.57%
2013-11-15 0 0.560 0.550 0.560 0.520 0.650 14,988,000 8,402,040 0.5606 0.336 0.330 0.336 0.312 0.390 24,996,923 0.3361 1.82%
2013-11-14 0 0.550 0.530 0.550 0.480 0.550 7,976,000 4,035,180 0.5059 0.330 0.318 0.330 0.288 0.330 13,302,339 0.3033 12.70%
2013-11-13 0 0.500 0.500 0.510 0.480 0.500 10,303,250 5,117,190 0.4967 0.293 0.293 0.298 0.281 0.293 17,606,267 0.2906 5.26%
2013-11-12 0 0.475 0.475 0.480 0.475 0.475 374,000 177,650 0.4750 0.278 0.278 0.281 0.278 0.278 639,094 0.2780 0.00%
2013-11-11 0 0.475 0.475 0.480 0.470 0.475 404,000 191,340 0.4736 0.278 0.278 0.281 0.275 0.278 690,358 0.2772 1.06%
2013-11-08 0 0.470 0.470 0.475 0.470 0.475 314,000 148,230 0.4721 0.275 0.275 0.278 0.275 0.278 536,565 0.2763 0.00%
2013-11-07 0 0.470 0.465 0.470 0.470 0.470 480,000 225,600 0.4700 0.275 0.272 0.275 0.275 0.275 820,227 0.2750 2.17%
2013-11-06 0 0.460 0.460 0.470 0.460 0.470 674,000 313,410 0.4650 0.269 0.269 0.275 0.269 0.275 1,151,736 0.2721 0.00%
2013-11-05 0 0.460 0.460 0.470 0.460 0.470 251,750 116,858 0.4642 0.269 0.269 0.275 0.269 0.275 430,192 0.2716 -1.08%
2013-11-04 0 0.465 0.465 0.470 0.465 0.470 56,000 26,070 0.4655 0.272 0.272 0.275 0.272 0.275 95,693 0.2724 1.09%
2013-11-01 0 0.460 0.460 0.470 0.460 0.460 200,000 92,000 0.4600 0.269 0.269 0.275 0.269 0.269 341,761 0.2692 -1.08%
2013-10-31 0 0.465 0.460 0.470 0.460 0.470 226,000 104,910 0.4642 0.272 0.269 0.275 0.269 0.275 386,190 0.2717 0.00%
2013-10-30 0 0.465 0.465 0.470 0.465 0.465 280,000 130,200 0.4650 0.272 0.272 0.275 0.272 0.272 478,466 0.2721 0.00%
2013-10-29 0 0.465 0.465 0.470 0.460 0.470 336,000 156,230 0.4650 0.272 0.272 0.275 0.269 0.275 574,159 0.2721 0.00%
2013-10-28 0 0.465 0.460 0.470 0.460 0.465 780,000 361,560 0.4635 0.272 0.269 0.275 0.269 0.272 1,332,870 0.2713 1.09%
2013-10-25 0 0.460 0.465 0.470 0.460 0.465 294,000 136,180 0.4632 0.269 0.272 0.275 0.269 0.272 502,389 0.2711 -1.08%
2013-10-24 0 0.465 0.460 0.470 0.460 0.470 708,000 328,970 0.4646 0.272 0.269 0.275 0.269 0.275 1,209,835 0.2719 0.00%
2013-10-23 0 0.465 0.465 0.475 0.465 0.480 1,614,000 759,220 0.4704 0.272 0.272 0.278 0.272 0.281 2,758,015 0.2753 -1.06%
2013-10-22 0 0.470 0.465 0.470 0.465 0.470 296,000 138,080 0.4665 0.275 0.272 0.275 0.272 0.275 505,807 0.2730 0.00%
2013-10-21 0 0.470 0.465 0.470 0.465 0.470 316,000 147,110 0.4655 0.275 0.272 0.275 0.272 0.275 539,983 0.2724 0.00%
2013-10-18 0 0.470 0.465 0.470 0.465 0.475 835,000 390,370 0.4675 0.275 0.272 0.275 0.272 0.278 1,426,854 0.2736 1.08%
2013-10-17 0 0.465 0.460 0.470 0.460 0.465 464,000 215,590 0.4646 0.272 0.269 0.275 0.269 0.272 792,887 0.2719 0.00%
2013-10-16 0 0.465 0.460 0.465 0.460 0.475 456,000 213,200 0.4675 0.272 0.269 0.272 0.269 0.278 779,216 0.2736 1.09%
2013-10-15 0 0.460 0.460 0.465 0.460 0.465 526,000 242,450 0.4609 0.269 0.269 0.272 0.269 0.272 898,833 0.2697 0.00%
2013-10-11 0 0.460 0.455 0.460 0.455 0.465 1,734,000 796,820 0.4595 0.269 0.266 0.269 0.266 0.272 2,963,072 0.2689 1.10%
2013-10-10 0 0.455 0.450 0.455 0.450 0.455 540,000 244,840 0.4534 0.266 0.263 0.266 0.263 0.266 922,756 0.2653 0.00%
2013-10-09 0 0.455 0.455 0.460 0.455 0.455 450,000 204,750 0.4550 0.266 0.266 0.269 0.266 0.266 768,963 0.2663 0.00%
2013-10-08 0 0.455 0.450 0.455 0.450 0.455 405,000 183,740 0.4537 0.266 0.263 0.266 0.263 0.266 692,067 0.2655 -1.09%
2013-10-07 0 0.460 0.455 0.460 0.455 0.460 360,000 163,850 0.4551 0.269 0.266 0.269 0.266 0.269 615,171 0.2663 1.10%
2013-10-04 0 0.455 0.450 0.460 0.450 0.455 920,000 415,650 0.4518 0.266 0.263 0.269 0.263 0.266 1,572,103 0.2644 0.00%
2013-10-03 0 0.455 0.455 0.460 0.450 0.455 538,000 244,610 0.4547 0.266 0.266 0.269 0.263 0.266 919,338 0.2661 0.00%
2013-10-02 0 0.455 0.450 0.460 0.455 0.460 1,304,000 597,880 0.4585 0.266 0.263 0.269 0.266 0.269 2,228,285 0.2683 -1.09%
2013-09-30 0 0.460 0.455 0.460 0.455 0.460 1,499,000 687,510 0.4586 0.269 0.266 0.269 0.266 0.269 2,561,502 0.2684 0.00%
2013-09-27 0 0.460 0.455 0.470 0.455 0.465 1,912,000 882,830 0.4617 0.269 0.266 0.275 0.266 0.272 3,267,239 0.2702 0.00%
2013-09-26 0 0.460 0.460 0.465 0.455 0.465 2,986,000 1,382,540 0.4630 0.269 0.269 0.272 0.266 0.272 5,102,498 0.2710 -1.08%
2013-09-25 0 0.465 0.460 0.470 0.445 0.480 13,332,000 6,165,030 0.4624 0.272 0.269 0.275 0.260 0.281 22,781,817 0.2706 4.49%
2013-09-24 0 0.445 0.440 0.445 0.440 0.450 506,000 223,430 0.4416 0.260 0.257 0.260 0.257 0.263 864,656 0.2584 0.00%
2013-09-23 0 0.445 0.440 0.445 0.440 0.450 226,000 100,360 0.4441 0.260 0.257 0.260 0.257 0.263 386,190 0.2599 -1.11%
2013-09-19 0 0.450 0.445 0.455 0.440 0.455 4,984,000 2,241,210 0.4497 0.263 0.260 0.266 0.257 0.266 8,516,695 0.2632 3.45%
2013-09-18 0 0.435 0.425 0.435 0.430 0.435 632,000 273,320 0.4325 0.255 0.249 0.255 0.252 0.255 1,079,966 0.2531 1.16%
2013-09-17 0 0.430 0.425 0.435 0.425 0.435 340,000 146,210 0.4300 0.252 0.249 0.255 0.249 0.255 580,994 0.2517 -1.15%
2013-09-16 0 0.435 0.430 0.435 0.430 0.440 502,000 216,250 0.4308 0.255 0.252 0.255 0.252 0.257 857,821 0.2521 0.00%
2013-09-13 0 0.435 0.430 0.435 0.430 0.435 858,000 369,750 0.4309 0.255 0.252 0.255 0.252 0.255 1,466,157 0.2522 0.00%
2013-09-12 0 0.435 0.425 0.435 0.425 0.435 314,000 135,190 0.4305 0.255 0.249 0.255 0.249 0.255 536,565 0.2520 1.16%
2013-09-11 0 0.430 0.425 0.435 0.425 0.440 380,000 163,700 0.4308 0.252 0.249 0.255 0.249 0.257 649,347 0.2521 -1.15%
2013-09-10 0 0.435 0.430 0.435 0.430 0.435 258,000 111,150 0.4308 0.255 0.252 0.255 0.252 0.255 440,872 0.2521 0.00%
2013-09-09 0 0.435 0.425 0.435 0.430 0.435 662,000 286,270 0.4324 0.255 0.249 0.255 0.252 0.255 1,131,230 0.2531 1.16%
2013-09-06 0 0.430 0.425 0.430 0.420 0.435 1,056,000 453,950 0.4299 0.252 0.249 0.252 0.246 0.255 1,804,500 0.2516 0.00%
2013-09-05 0 0.430 0.425 0.430 0.425 0.430 284,000 121,630 0.4283 0.252 0.249 0.252 0.249 0.252 485,301 0.2506 1.18%
2013-09-04 0 0.425 0.420 0.425 0.415 0.430 1,264,000 531,640 0.4206 0.249 0.246 0.249 0.243 0.252 2,159,932 0.2461 1.19%
2013-09-03 0 0.420 0.420 0.430 0.420 0.435 660,000 281,210 0.4261 0.246 0.246 0.252 0.246 0.255 1,127,813 0.2493 -1.18%
2013-09-02 0 0.425 0.420 0.425 0.420 0.430 2,208,000 940,740 0.4261 0.249 0.246 0.249 0.246 0.252 3,773,046 0.2493 0.00%
2013-08-30 0 0.425 0.420 0.425 0.400 0.430 2,656,000 1,104,500 0.4159 0.249 0.246 0.249 0.234 0.252 4,538,592 0.2434 4.94%
2013-08-29 0 0.405 0.400 0.410 0.400 0.410 728,000 295,190 0.4055 0.237 0.234 0.240 0.234 0.240 1,244,012 0.2373 0.00%
2013-08-28 0 0.405 0.395 0.405 0.395 0.410 936,000 374,510 0.4001 0.237 0.231 0.237 0.231 0.240 1,599,443 0.2342 0.00%
2013-08-27 0 0.405 0.405 0.410 0.400 0.410 212,000 85,540 0.4035 0.237 0.237 0.240 0.234 0.240 362,267 0.2361 0.00%
2013-08-26 0 0.405 0.395 0.405 0.395 0.410 240,000 96,110 0.4005 0.237 0.231 0.237 0.231 0.240 410,114 0.2343 1.25%
2013-08-23 0 0.400 0.400 0.405 0.400 0.405 240,000 96,180 0.4008 0.234 0.234 0.237 0.234 0.237 410,114 0.2345 -1.23%
2013-08-22 0 0.405 0.395 0.405 0.395 0.410 364,000 145,930 0.4009 0.237 0.231 0.237 0.231 0.240 622,006 0.2346 0.00%
2013-08-21 0 0.405 0.400 0.405 0.400 0.410 186,000 75,090 0.4037 0.237 0.234 0.237 0.234 0.240 317,838 0.2363 0.00%
2013-08-20 0 0.405 0.395 0.400 0.395 0.415 1,146,000 462,840 0.4039 0.237 0.231 0.234 0.231 0.243 1,958,293 0.2363 -1.22%
2013-08-19 0 0.410 0.400 0.410 0.400 0.410 334,000 135,420 0.4054 0.240 0.234 0.240 0.234 0.240 570,742 0.2373 0.00%
2013-08-16 0 0.410 0.405 0.415 0.400 0.415 1,394,000 568,930 0.4081 0.240 0.237 0.243 0.234 0.243 2,382,077 0.2388 0.00%
2013-08-15 0 0.410 0.395 0.410 0.395 0.415 2,636,000 1,073,660 0.4073 0.240 0.231 0.240 0.231 0.243 4,504,416 0.2384 2.50%
2013-08-13 0 0.400 0.395 0.405 0.395 0.405 269,250 107,728 0.4001 0.234 0.231 0.237 0.231 0.237 460,096 0.2341 0.00%
2013-08-12 0 0.400 0.395 0.400 0.395 0.405 632,000 251,610 0.3981 0.234 0.231 0.234 0.231 0.237 1,079,966 0.2330 0.00%
2013-08-09 0 0.400 0.395 0.400 0.390 0.400 672,000 265,450 0.3950 0.234 0.231 0.234 0.228 0.234 1,148,318 0.2312 1.27%
2013-08-08 0 0.395 0.385 0.395 0.385 0.400 484,000 189,280 0.3911 0.231 0.225 0.231 0.225 0.234 827,063 0.2289 1.28%
2013-08-07 0 0.390 0.385 0.400 0.390 0.400 88,000 34,830 0.3958 0.228 0.225 0.234 0.228 0.234 150,375 0.2316 -1.27%
2013-08-06 0 0.395 0.390 0.395 0.390 0.395 58,000 22,680 0.3910 0.231 0.228 0.231 0.228 0.231 99,111 0.2288 0.00%
2013-08-05 0 0.395 0.390 0.395 0.390 0.395 94,000 36,750 0.3910 0.231 0.228 0.231 0.228 0.231 160,628 0.2288 0.00%
2013-08-02 0 0.395 0.385 0.395 0.385 0.395 48,000 18,710 0.3898 0.231 0.225 0.231 0.225 0.231 82,023 0.2281 1.28%
2013-08-01 0 0.390 0.390 0.395 0.390 0.400 484,000 189,010 0.3905 0.228 0.228 0.231 0.228 0.234 827,063 0.2285 -1.27%
2013-07-31 0 0.395 0.390 0.395 0.385 0.395 408,000 159,190 0.3902 0.231 0.228 0.231 0.225 0.231 697,193 0.2283 2.60%
2013-07-30 0 0.385 0.380 0.385 0.380 0.395 412,000 157,020 0.3811 0.225 0.222 0.225 0.222 0.231 704,029 0.2230 -1.28%
2013-07-29 0 0.390 0.385 0.390 0.385 0.390 468,000 180,510 0.3857 0.228 0.225 0.228 0.225 0.228 799,722 0.2257 0.00%
2013-07-26 0 0.390 0.385 0.390 0.385 0.390 192,000 74,820 0.3897 0.228 0.225 0.228 0.225 0.228 328,091 0.2280 0.00%
2013-07-25 0 0.390 0.380 0.390 0.380 0.390 242,000 93,070 0.3846 0.228 0.222 0.228 0.222 0.228 413,531 0.2251 1.30%
2013-07-24 0 0.385 0.380 0.385 0.380 0.385 242,000 92,190 0.3810 0.225 0.222 0.225 0.222 0.225 413,531 0.2229 0.00%
2013-07-23 0 0.385 0.380 0.385 0.380 0.385 462,000 176,770 0.3826 0.225 0.222 0.225 0.222 0.225 789,469 0.2239 1.32%
2013-07-22 0 0.380 0.370 0.380 0.375 0.385 242,000 91,140 0.3766 0.222 0.217 0.222 0.219 0.225 413,531 0.2204 -1.30%
2013-07-19 0 0.385 0.380 0.385 - - 0 0 - 0.225 0.222 0.225 - - 0 - 0.00%
2013-07-18 0 0.385 0.380 0.385 0.375 0.385 184,000 69,550 0.3780 0.225 0.222 0.225 0.219 0.225 314,421 0.2212 0.00%
2013-07-17 0 0.385 0.380 0.385 0.375 0.390 136,000 52,310 0.3846 0.225 0.222 0.225 0.219 0.228 232,398 0.2251 0.00%
2013-07-16 0 0.385 0.380 0.385 0.380 0.385 156,000 59,580 0.3819 0.225 0.222 0.225 0.222 0.225 266,574 0.2235 0.00%
2013-07-15 0 0.385 0.375 0.385 0.370 0.385 558,000 210,460 0.3772 0.225 0.219 0.225 0.217 0.225 953,514 0.2207 1.32%
2013-07-12 0 0.380 0.375 0.380 0.375 0.380 1,206,210 456,846 0.3787 0.222 0.219 0.222 0.219 0.222 2,061,180 0.2216 -1.30%
2013-07-11 0 0.385 0.380 0.385 0.380 0.390 1,572,000 605,370 0.3851 0.225 0.222 0.225 0.222 0.228 2,686,245 0.2254 0.00%
2013-07-10 0 0.385 0.380 0.385 0.380 0.385 1,290,000 492,330 0.3817 0.225 0.222 0.225 0.222 0.225 2,204,361 0.2233 0.00%
2013-07-09 0 0.385 0.380 0.385 0.385 0.390 464,000 179,390 0.3866 0.225 0.222 0.225 0.225 0.228 792,887 0.2262 0.00%
2013-07-08 0 0.385 0.380 0.385 0.385 0.390 246,000 94,920 0.3859 0.225 0.222 0.225 0.225 0.228 420,367 0.2258 -1.28%
2013-07-05 0 0.390 0.380 0.390 0.380 0.395 1,694,000 655,450 0.3869 0.228 0.222 0.228 0.222 0.231 2,894,719 0.2264 0.00%
2013-07-04 0 0.390 0.385 0.390 0.390 0.390 84,000 32,760 0.3900 0.228 0.225 0.228 0.228 0.228 143,540 0.2282 0.00%
2013-07-03 0 0.390 0.385 0.390 0.385 0.390 174,000 67,260 0.3866 0.228 0.225 0.228 0.225 0.228 297,332 0.2262 0.00%
2013-07-02 0 0.390 0.385 0.390 0.390 0.390 484,000 188,760 0.3900 0.228 0.225 0.228 0.228 0.228 827,063 0.2282 -1.27%
2013-06-28 0 0.395 0.390 0.395 0.390 0.400 190,000 74,650 0.3929 0.231 0.228 0.231 0.228 0.234 324,673 0.2299 -1.25%
2013-06-27 0 0.400 0.395 0.400 0.400 0.400 12,000 4,750 0.3958 0.234 0.231 0.234 0.234 0.234 20,506 0.2316 0.00%
2013-06-26 0 0.400 0.395 0.400 0.395 0.400 242,000 96,000 0.3967 0.234 0.231 0.234 0.231 0.234 413,531 0.2321 1.27%
2013-06-25 0 0.395 0.390 0.395 0.390 0.400 810,000 318,570 0.3933 0.231 0.228 0.231 0.228 0.234 1,384,134 0.2302 -1.25%
2013-06-24 0 0.400 0.390 0.400 0.390 0.400 256,000 101,030 0.3946 0.234 0.228 0.234 0.228 0.234 437,455 0.2309 0.00%
2013-06-21 0 0.400 0.390 0.400 0.385 0.400 302,000 117,950 0.3906 0.234 0.228 0.234 0.225 0.234 516,060 0.2286 0.00%
2013-06-20 0 0.400 0.395 0.400 0.395 0.405 273,250 108,985 0.3988 0.234 0.231 0.234 0.231 0.237 466,932 0.2334 -1.23%
2013-06-19 0 0.405 0.400 0.405 0.400 0.405 150,000 60,250 0.4017 0.237 0.234 0.237 0.234 0.237 256,321 0.2351 0.00%
2013-06-18 0 0.405 0.400 0.410 0.400 0.410 1,766,500 719,555 0.4073 0.237 0.234 0.240 0.234 0.240 3,018,608 0.2384 -1.22%
2013-06-17 0 0.410 0.400 0.410 0.405 0.410 144,000 58,540 0.4065 0.240 0.234 0.240 0.237 0.240 246,068 0.2379 1.23%
2013-06-14 0 0.405 0.400 0.405 0.400 0.405 440,000 176,570 0.4013 0.237 0.234 0.237 0.234 0.237 751,875 0.2348 1.25%
2013-06-13 0 0.400 0.390 0.400 0.395 0.405 862,000 343,120 0.3981 0.234 0.228 0.234 0.231 0.237 1,472,992 0.2329 -1.23%
2013-06-11 0 0.405 0.400 0.405 0.400 0.410 266,000 107,690 0.4048 0.237 0.234 0.237 0.234 0.240 454,543 0.2369 -1.22%
2013-06-10 0 0.410 0.405 0.410 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2013-06-07 0 0.410 0.405 0.410 0.405 0.415 410,000 166,580 0.4063 0.240 0.237 0.240 0.237 0.243 700,611 0.2378 1.23%
2013-06-06 0 0.405 0.405 0.410 0.405 0.415 468,000 191,320 0.4088 0.237 0.237 0.240 0.237 0.243 799,722 0.2392 -2.41%
2013-06-05 0 0.415 0.410 0.415 0.410 0.420 526,000 217,260 0.4130 0.243 0.240 0.243 0.240 0.246 898,833 0.2417 -1.19%
2013-06-04 0 0.420 0.415 0.420 0.415 0.430 1,080,000 456,460 0.4226 0.246 0.243 0.246 0.243 0.252 1,845,512 0.2473 -2.33%
2013-06-03 0 0.430 0.425 0.430 0.415 0.440 1,632,000 700,470 0.4292 0.252 0.249 0.252 0.243 0.257 2,788,773 0.2512 2.38%
2013-05-31 0 0.420 0.415 0.420 0.410 0.420 850,000 352,970 0.4153 0.246 0.243 0.246 0.240 0.246 1,452,486 0.2430 1.20%
2013-05-30 0 0.415 0.410 0.415 0.410 0.415 349,250 143,797 0.4117 0.243 0.240 0.243 0.240 0.243 596,801 0.2409 1.22%
2013-05-29 0 0.410 0.405 0.410 0.405 0.415 140,000 57,370 0.4098 0.240 0.237 0.240 0.237 0.243 239,233 0.2398 0.00%
2013-05-28 0 0.410 0.405 0.410 0.405 0.410 504,000 205,640 0.4080 0.240 0.237 0.240 0.237 0.240 861,239 0.2388 0.00%
2013-05-27 0 0.410 0.405 0.410 0.405 0.420 1,038,000 425,420 0.4098 0.240 0.237 0.240 0.237 0.246 1,773,742 0.2398 -2.38%
2013-05-24 0 0.420 0.415 0.420 0.415 0.420 192,000 79,850 0.4159 0.246 0.243 0.246 0.243 0.246 328,091 0.2434 1.20%
2013-05-23 0 0.415 0.410 0.420 0.415 0.425 470,000 196,330 0.4177 0.243 0.240 0.246 0.243 0.249 803,139 0.2445 -2.35%
2013-05-22 0 0.425 0.420 0.425 0.420 0.425 118,000 49,650 0.4208 0.249 0.246 0.249 0.246 0.249 201,639 0.2462 0.00%
2013-05-21 0 0.425 0.420 0.425 - - 0 0 - 0.249 0.246 0.249 - - 0 - 0.00%
2013-05-20 0 0.425 0.420 0.425 0.420 0.430 954,000 404,470 0.4240 0.249 0.246 0.249 0.246 0.252 1,630,202 0.2481 1.19%
2013-05-16 0 0.420 0.410 0.420 0.415 0.425 968,000 403,800 0.4171 0.246 0.240 0.246 0.243 0.249 1,654,125 0.2441 -1.18%
2013-05-15 0 0.425 0.420 0.425 0.420 0.430 488,000 206,170 0.4225 0.249 0.246 0.249 0.246 0.252 833,898 0.2472 -1.16%
2013-05-14 0 0.430 0.420 0.430 0.420 0.435 1,118,000 479,090 0.4285 0.252 0.246 0.252 0.246 0.255 1,910,446 0.2508 0.00%
2013-05-13 0 0.430 0.425 0.430 0.420 0.430 1,580,000 670,210 0.4242 0.252 0.249 0.252 0.246 0.252 2,699,915 0.2482 2.38%
2013-05-10 0 0.420 0.415 0.420 0.415 0.420 536,000 223,340 0.4167 0.246 0.243 0.246 0.243 0.246 915,921 0.2438 0.00%
2013-05-09 0 0.420 0.415 0.420 0.415 0.425 474,000 198,390 0.4185 0.246 0.243 0.246 0.243 0.249 809,975 0.2449 1.20%
2013-05-08 0 0.415 0.410 0.415 0.410 0.420 866,000 357,960 0.4133 0.243 0.240 0.243 0.240 0.246 1,479,827 0.2419 -1.19%
2013-05-07 0 0.420 0.415 0.420 0.405 0.420 926,000 379,520 0.4098 0.246 0.243 0.246 0.237 0.246 1,582,355 0.2398 2.44%
2013-05-06 0 0.410 0.405 0.410 0.405 0.415 406,000 165,310 0.4072 0.240 0.237 0.240 0.237 0.243 693,776 0.2383 0.00%
2013-05-03 0 0.410 0.405 0.415 0.405 0.415 320,000 131,210 0.4100 0.240 0.237 0.243 0.237 0.243 546,818 0.2400 0.00%
2013-05-02 0 0.410 0.405 0.415 0.405 0.415 820,000 334,580 0.4080 0.240 0.237 0.243 0.237 0.243 1,401,222 0.2388 -1.20%
2013-04-30 0 0.415 0.410 0.415 0.410 0.420 94,000 38,880 0.4136 0.243 0.240 0.243 0.240 0.246 160,628 0.2421 0.00%
2013-04-29 0 0.415 0.410 0.415 0.410 0.420 146,000 60,050 0.4113 0.243 0.240 0.243 0.240 0.246 249,486 0.2407 0.00%
2013-04-26 0 0.415 0.405 0.415 0.405 0.415 156,000 64,060 0.4106 0.243 0.237 0.243 0.237 0.243 266,574 0.2403 0.00%
2013-04-25 0 0.415 0.410 0.415 0.410 0.415 498,000 204,800 0.4112 0.243 0.240 0.243 0.240 0.243 850,986 0.2407 0.00%
2013-04-24 0 0.415 0.405 0.415 0.405 0.415 654,000 267,620 0.4092 0.243 0.237 0.243 0.237 0.243 1,117,560 0.2395 1.22%
2013-04-23 0 0.410 0.400 0.410 0.405 0.410 170,000 69,100 0.4065 0.240 0.234 0.240 0.237 0.240 290,497 0.2379 0.00%
2013-04-22 0 0.410 0.405 0.410 0.405 0.410 442,056 180,091 0.4074 0.240 0.237 0.240 0.237 0.240 755,388 0.2384 1.23%
2013-04-19 0 0.405 0.400 0.405 0.400 0.405 176,000 70,620 0.4013 0.237 0.234 0.237 0.234 0.237 300,750 0.2348 0.00%
2013-04-18 0 0.405 0.395 0.405 0.395 0.405 532,000 213,110 0.4006 0.237 0.231 0.237 0.231 0.237 909,085 0.2344 0.00%
2013-04-17 0 0.405 0.400 0.405 0.395 0.405 370,000 148,080 0.4002 0.237 0.234 0.237 0.231 0.237 632,259 0.2342 0.00%
2013-04-16 0 0.405 0.400 0.405 0.395 0.405 160,000 63,950 0.3997 0.237 0.234 0.237 0.231 0.237 273,409 0.2339 0.00%
2013-04-15 0 0.405 0.395 0.405 0.400 0.405 224,000 89,880 0.4013 0.237 0.231 0.237 0.234 0.237 382,773 0.2348 0.00%
2013-04-12 0 0.405 0.400 0.405 0.400 0.405 58,000 23,470 0.4047 0.237 0.234 0.237 0.234 0.237 99,111 0.2368 0.00%
2013-04-11 0 0.405 0.400 0.405 0.400 0.410 308,000 125,000 0.4058 0.237 0.234 0.237 0.234 0.240 526,313 0.2375 0.00%
2013-04-10 0 0.405 0.400 0.405 0.400 0.410 352,000 141,600 0.4023 0.237 0.234 0.237 0.234 0.240 601,500 0.2354 1.25%
2013-04-09 0 0.400 0.400 0.410 0.400 0.400 308,000 123,200 0.4000 0.234 0.234 0.240 0.234 0.234 526,313 0.2341 -2.44%
2013-04-08 0 0.410 0.405 0.410 0.400 0.410 108,000 43,410 0.4019 0.240 0.237 0.240 0.234 0.240 184,551 0.2352 1.23%
2013-04-05 0 0.405 0.400 0.405 0.400 0.420 2,180,000 888,220 0.4074 0.237 0.234 0.237 0.234 0.246 3,725,200 0.2384 -3.57%
2013-04-03 0 0.420 0.415 0.420 0.415 0.420 654,000 272,320 0.4164 0.246 0.243 0.246 0.243 0.246 1,117,560 0.2437 0.00%
2013-04-02 0 0.420 0.415 0.420 0.415 0.420 245,624 102,653 0.4179 0.246 0.243 0.246 0.243 0.246 419,724 0.2446 0.00%
2013-03-28 0 0.420 0.415 0.420 0.410 0.420 1,686,000 699,200 0.4147 0.246 0.243 0.246 0.240 0.246 2,881,049 0.2427 1.20%
2013-03-27 0 0.415 0.410 0.415 0.410 0.415 378,000 155,460 0.4113 0.243 0.240 0.243 0.240 0.243 645,929 0.2407 0.00%
2013-03-26 0 0.415 0.410 0.415 0.410 0.420 492,000 202,390 0.4114 0.243 0.240 0.243 0.240 0.246 840,733 0.2407 -1.19%
2013-03-25 0 0.420 0.410 0.420 0.410 0.420 504,000 209,380 0.4154 0.246 0.240 0.246 0.240 0.246 861,239 0.2431 1.20%
2013-03-22 0 0.415 0.410 0.415 0.405 0.420 1,582,000 650,530 0.4112 0.243 0.240 0.243 0.237 0.246 2,703,333 0.2406 -1.19%
2013-03-21 0 0.420 0.410 0.420 0.415 0.425 940,000 392,180 0.4172 0.246 0.240 0.246 0.243 0.249 1,606,279 0.2442 1.20%
2013-03-20 0 0.415 0.410 0.415 0.410 0.420 1,438,000 598,700 0.4163 0.243 0.240 0.243 0.240 0.246 2,457,265 0.2436 0.00%
2013-03-19 0 0.415 0.405 0.415 0.405 0.420 2,310,000 956,380 0.4140 0.243 0.237 0.243 0.237 0.246 3,947,345 0.2423 0.00%
2013-03-18 0 0.415 0.415 0.420 0.410 0.425 2,216,000 926,560 0.4181 0.243 0.243 0.246 0.240 0.249 3,786,717 0.2447 -1.94%
2013-03-15 0 0.440 0.435 0.440 0.435 0.455 2,402,556 1,062,563 0.4423 0.248 0.245 0.248 0.245 0.256 4,268,483 0.2489 -1.12%
2013-03-14 0 0.445 0.445 0.450 0.430 0.450 4,203,500 1,865,340 0.4438 0.250 0.250 0.253 0.242 0.253 7,468,117 0.2498 2.30%
2013-03-13 0 0.435 0.430 0.435 0.430 0.435 922,000 398,080 0.4318 0.245 0.242 0.245 0.242 0.245 1,638,064 0.2430 1.16%
2013-03-12 0 0.430 0.425 0.430 0.430 0.440 2,402,000 1,039,990 0.4330 0.242 0.239 0.242 0.242 0.248 4,267,496 0.2437 -2.27%
2013-03-11 0 0.440 0.430 0.435 0.430 0.440 2,044,000 886,570 0.4337 0.248 0.242 0.245 0.242 0.248 3,631,457 0.2441 1.15%
2013-03-08 0 0.435 0.430 0.435 0.425 0.435 3,006,000 1,291,660 0.4297 0.245 0.242 0.245 0.239 0.245 5,340,588 0.2419 1.16%
2013-03-07 0 0.430 0.425 0.430 0.425 0.435 1,380,000 591,920 0.4289 0.242 0.239 0.242 0.239 0.245 2,451,767 0.2414 0.00%
2013-03-06 0 0.430 0.425 0.430 0.425 0.430 1,542,000 659,160 0.4275 0.242 0.239 0.242 0.239 0.242 2,739,583 0.2406 0.00%
2013-03-05 0 0.430 0.420 0.430 0.425 0.430 1,032,000 439,920 0.4263 0.242 0.236 0.242 0.239 0.242 1,833,495 0.2399 0.00%
2013-03-04 0 0.430 0.425 0.430 0.430 0.435 308,000 132,640 0.4306 0.242 0.239 0.242 0.242 0.245 547,206 0.2424 -1.15%
2013-03-01 0 0.435 0.430 0.435 0.425 0.435 2,324,000 997,430 0.4292 0.245 0.242 0.245 0.239 0.245 4,128,917 0.2416 0.00%
2013-02-28 0 0.435 0.430 0.435 0.425 0.440 2,810,000 1,213,810 0.4320 0.245 0.242 0.245 0.239 0.248 4,992,366 0.2431 0.00%
2013-02-27 0 0.435 0.435 0.440 0.405 0.440 15,802,000 6,736,330 0.4263 0.245 0.245 0.248 0.228 0.248 28,074,506 0.2399 8.75%
2013-02-26 0 0.400 0.395 0.400 0.390 0.400 338,000 133,600 0.3953 0.225 0.222 0.225 0.220 0.225 600,505 0.2225 1.27%
2013-02-25 0 0.395 0.390 0.395 0.390 0.400 656,000 257,050 0.3918 0.222 0.220 0.222 0.220 0.225 1,165,478 0.2206 -1.25%
2013-02-22 0 0.400 0.395 0.400 0.395 0.400 596,000 236,020 0.3960 0.225 0.222 0.225 0.222 0.225 1,058,879 0.2229 0.00%
2013-02-21 0 0.400 0.395 0.400 0.395 0.400 840,000 335,900 0.3999 0.225 0.222 0.225 0.222 0.225 1,492,380 0.2251 0.00%
2013-02-20 0 0.400 0.395 0.400 0.395 0.405 1,838,000 731,400 0.3979 0.225 0.222 0.225 0.222 0.228 3,265,469 0.2240 0.00%
2013-02-19 0 0.400 0.395 0.405 0.395 0.400 915,250 365,951 0.3998 0.225 0.222 0.228 0.222 0.225 1,626,072 0.2251 0.00%
2013-02-18 0 0.400 0.400 0.405 0.400 0.410 890,000 359,770 0.4042 0.225 0.225 0.228 0.225 0.231 1,581,212 0.2275 -1.23%
2013-02-15 0 0.405 0.400 0.405 0.400 0.405 200,000 80,700 0.4035 0.228 0.225 0.228 0.225 0.228 355,329 0.2271 1.25%
2013-02-14 0 0.400 0.395 0.405 0.395 0.405 456,074 182,657 0.4005 0.225 0.222 0.228 0.222 0.228 810,280 0.2254 0.00%
2013-02-08 0 0.400 0.400 0.405 0.395 0.400 348,000 138,890 0.3991 0.225 0.225 0.228 0.222 0.225 618,272 0.2246 0.00%
2013-02-07 0 0.400 0.395 0.405 0.395 0.400 564,000 225,550 0.3999 0.225 0.222 0.228 0.222 0.225 1,002,026 0.2251 0.00%
2013-02-06 0 0.400 0.400 0.405 0.395 0.405 358,500 143,750 0.4010 0.225 0.225 0.228 0.222 0.228 636,926 0.2257 0.00%
2013-02-05 0 0.400 0.395 0.400 0.395 0.400 1,087,000 433,130 0.3985 0.225 0.222 0.225 0.222 0.225 1,931,211 0.2243 0.00%
2013-02-04 0 0.400 0.400 0.405 0.400 0.405 673,437 272,206 0.4042 0.225 0.225 0.228 0.225 0.228 1,196,457 0.2275 -1.23%
2013-02-01 0 0.405 0.405 0.410 0.405 0.420 486,000 198,830 0.4091 0.228 0.228 0.231 0.228 0.236 863,448 0.2303 -3.57%
2013-01-31 0 0.420 0.415 0.420 0.395 0.420 2,936,000 1,188,880 0.4049 0.236 0.234 0.236 0.222 0.236 5,216,223 0.2279 5.00%
2013-01-30 0 0.400 0.395 0.400 0.395 0.405 986,000 394,610 0.4002 0.225 0.222 0.225 0.222 0.228 1,751,770 0.2253 0.00%
2013-01-29 0 0.400 0.395 0.400 0.395 0.400 422,000 167,220 0.3963 0.225 0.222 0.225 0.222 0.225 749,743 0.2230 0.00%
2013-01-28 0 0.400 0.395 0.400 0.395 0.405 1,320,000 523,540 0.3966 0.225 0.222 0.225 0.222 0.228 2,345,168 0.2232 -1.23%
2013-01-25 0 0.405 0.400 0.405 0.395 0.410 3,054,000 1,214,960 0.3978 0.228 0.225 0.228 0.222 0.231 5,425,867 0.2239 2.53%
2013-01-24 0 0.395 0.395 0.400 0.395 0.405 1,938,000 777,990 0.4014 0.222 0.222 0.225 0.222 0.228 3,443,133 0.2260 -2.47%
2013-01-23 0 0.405 0.400 0.405 0.405 0.425 8,088,000 3,337,970 0.4127 0.228 0.225 0.228 0.228 0.239 14,369,485 0.2323 -7.95%
2013-01-22 0 0.440 0.435 0.440 0.430 0.440 1,394,000 606,600 0.4352 0.248 0.245 0.248 0.242 0.248 2,476,640 0.2449 0.00%
2013-01-21 0 0.440 0.435 0.440 0.435 0.445 3,736,000 1,638,720 0.4386 0.248 0.245 0.248 0.245 0.250 6,637,537 0.2469 -1.12%
2013-01-18 0 0.445 0.440 0.445 0.435 0.450 1,844,000 818,780 0.4440 0.250 0.248 0.250 0.245 0.253 3,276,129 0.2499 0.00%
2013-01-17 0 0.445 0.445 0.450 0.435 0.460 3,638,000 1,632,910 0.4488 0.250 0.250 0.253 0.245 0.259 6,463,426 0.2526 -2.20%
2013-01-16 0 0.455 0.450 0.460 0.455 0.465 1,150,000 525,580 0.4570 0.256 0.253 0.259 0.256 0.262 2,043,139 0.2572 -2.15%
2013-01-15 0 0.465 0.455 0.465 0.450 0.465 2,228,000 1,018,340 0.4571 0.262 0.256 0.262 0.253 0.262 3,958,360 0.2573 0.00%
2013-01-14 0 0.465 0.455 0.465 0.450 0.465 2,544,000 1,167,130 0.4588 0.262 0.256 0.262 0.253 0.262 4,519,779 0.2582 0.00%
2013-01-11 0 0.465 0.460 0.465 0.450 0.480 6,630,000 3,064,430 0.4622 0.262 0.259 0.262 0.253 0.270 11,779,140 0.2602 3.33%
2013-01-10 0 0.450 0.445 0.450 0.445 0.460 1,324,000 597,220 0.4511 0.253 0.250 0.253 0.250 0.259 2,352,275 0.2539 -1.10%
2013-01-09 0 0.455 0.450 0.455 0.435 0.455 5,161,060 2,317,281 0.4490 0.256 0.253 0.256 0.245 0.256 9,169,359 0.2527 3.41%
2013-01-08 0 0.440 0.435 0.440 0.435 0.440 2,224,000 971,030 0.4366 0.248 0.245 0.248 0.245 0.248 3,951,253 0.2458 -1.12%
2013-01-07 0 0.445 0.435 0.445 0.430 0.445 4,288,000 1,881,170 0.4387 0.250 0.245 0.250 0.242 0.250 7,618,243 0.2469 1.14%
2013-01-04 0 0.440 0.440 0.445 0.420 0.440 6,412,000 2,744,200 0.4280 0.248 0.248 0.250 0.236 0.248 11,391,832 0.2409 4.76%
2013-01-03 0 0.420 0.415 0.420 0.420 0.420 2,347,000 985,720 0.4200 0.236 0.234 0.236 0.236 0.236 4,169,780 0.2364 -1.18%
2013-01-02 0 0.425 0.420 0.425 0.410 0.425 5,115,124 2,152,159 0.4207 0.239 0.236 0.239 0.231 0.239 9,087,747 0.2368 3.66%
2012-12-31 0 0.410 0.410 0.415 0.405 0.415 1,738,000 714,430 0.4111 0.231 0.231 0.234 0.228 0.234 3,087,805 0.2314 1.23%
2012-12-28 0 0.405 0.405 0.410 0.395 0.405 3,048,000 1,227,510 0.4027 0.228 0.228 0.231 0.222 0.228 5,415,207 0.2267 2.53%
2012-12-27 0 0.395 0.395 0.400 0.395 0.400 580,000 231,080 0.3984 0.222 0.222 0.225 0.222 0.225 1,030,453 0.2243 -1.25%
2012-12-24 0 0.400 0.395 0.400 0.395 0.400 611,624 241,779 0.3953 0.225 0.222 0.225 0.222 0.225 1,086,637 0.2225 1.27%
2012-12-21 0 0.395 0.395 0.400 0.395 0.395 238,000 94,010 0.3950 0.222 0.222 0.225 0.222 0.222 422,841 0.2223 0.00%
2012-12-20 0 0.395 0.390 0.395 0.390 0.395 64,000 25,240 0.3944 0.222 0.220 0.222 0.220 0.222 113,705 0.2220 0.00%
2012-12-19 0 0.395 0.395 0.400 0.390 0.400 3,848,000 1,514,730 0.3936 0.222 0.222 0.225 0.220 0.225 6,836,521 0.2216 0.00%
2012-12-18 0 0.395 0.395 0.400 0.395 0.400 136,000 54,220 0.3987 0.222 0.222 0.225 0.222 0.225 241,623 0.2244 -1.25%
2012-12-17 0 0.400 0.395 0.400 0.395 0.400 684,000 271,690 0.3972 0.225 0.222 0.225 0.222 0.225 1,215,224 0.2236 0.00%
2012-12-14 0 0.400 0.395 0.400 0.390 0.400 768,000 303,380 0.3950 0.225 0.222 0.225 0.220 0.225 1,364,462 0.2223 2.56%
2012-12-13 0 0.390 0.390 0.395 0.390 0.395 452,000 177,770 0.3933 0.220 0.220 0.222 0.220 0.222 803,042 0.2214 -1.27%
2012-12-12 0 0.395 0.395 0.400 0.395 0.400 560,000 221,260 0.3951 0.222 0.222 0.225 0.222 0.225 994,920 0.2224 0.00%
2012-12-11 0 0.395 0.395 0.400 0.390 0.395 2,164,000 847,260 0.3915 0.222 0.222 0.225 0.220 0.222 3,844,655 0.2204 0.00%
2012-12-10 0 0.395 0.395 0.400 0.395 0.400 1,014,000 404,500 0.3989 0.222 0.222 0.225 0.222 0.225 1,801,516 0.2245 -2.47%
2012-12-07 0 0.405 0.395 0.405 0.390 0.410 3,420,000 1,367,990 0.4000 0.228 0.222 0.228 0.220 0.231 6,076,118 0.2251 1.25%
2012-12-06 0 0.400 0.395 0.400 0.390 0.400 944,000 372,710 0.3948 0.225 0.222 0.225 0.220 0.225 1,677,151 0.2222 1.27%
2012-12-05 0 0.395 0.395 0.400 0.395 0.400 314,000 124,310 0.3959 0.222 0.222 0.225 0.222 0.225 557,866 0.2228 -1.25%
2012-12-04 0 0.400 0.395 0.400 0.395 0.400 174,000 68,840 0.3956 0.225 0.222 0.225 0.222 0.225 309,136 0.2227 0.00%
2012-12-03 0 0.400 0.395 0.400 0.395 0.410 1,662,000 665,550 0.4005 0.225 0.222 0.225 0.222 0.231 2,952,780 0.2254 -2.44%
2012-11-30 0 0.410 0.405 0.410 0.390 0.410 3,394,000 1,355,070 0.3993 0.231 0.228 0.231 0.220 0.231 6,029,925 0.2247 5.13%
2012-11-29 0 0.390 0.390 0.395 0.390 0.390 1,308,000 510,120 0.3900 0.220 0.220 0.222 0.220 0.220 2,323,849 0.2195 0.00%
2012-11-28 0 0.390 0.385 0.390 0.385 0.390 570,000 220,110 0.3862 0.220 0.217 0.220 0.217 0.220 1,012,686 0.2174 1.30%
2012-11-27 0 0.385 0.385 0.390 0.385 0.390 482,000 187,420 0.3888 0.217 0.217 0.220 0.217 0.220 856,342 0.2189 -2.53%
2012-11-26 0 0.395 0.390 0.395 0.385 0.395 1,342,000 524,430 0.3908 0.222 0.220 0.222 0.217 0.222 2,384,254 0.2200 2.60%
2012-11-23 0 0.385 0.380 0.390 0.380 0.385 464,000 178,320 0.3843 0.217 0.214 0.220 0.214 0.217 824,362 0.2163 -1.28%
2012-11-22 0 0.390 0.385 0.390 0.380 0.390 1,346,000 518,020 0.3849 0.220 0.217 0.220 0.214 0.220 2,391,361 0.2166 1.30%
2012-11-21 0 0.385 0.385 0.390 0.380 0.385 194,000 74,600 0.3845 0.217 0.217 0.220 0.214 0.217 344,669 0.2164 0.00%
2012-11-20 0 0.385 0.380 0.385 0.380 0.385 1,486,000 569,130 0.3830 0.217 0.214 0.217 0.214 0.217 2,640,091 0.2156 0.00%
2012-11-19 0 0.385 0.380 0.390 0.380 0.385 465,374 179,011 0.3847 0.217 0.214 0.220 0.214 0.217 826,803 0.2165 0.00%
2012-11-16 0 0.385 0.385 0.390 0.380 0.385 240,000 91,920 0.3830 0.217 0.217 0.220 0.214 0.217 426,394 0.2156 0.00%
2012-11-15 0 0.385 0.385 0.390 0.385 0.390 286,000 110,160 0.3852 0.217 0.217 0.220 0.217 0.220 508,120 0.2168 -1.28%
2012-11-14 0 0.390 0.385 0.390 0.385 0.390 270,874 104,663 0.3864 0.220 0.217 0.220 0.217 0.220 481,246 0.2175 1.30%
2012-11-13 0 0.385 0.385 0.390 0.380 0.385 378,000 145,510 0.3849 0.217 0.217 0.220 0.214 0.217 671,571 0.2167 -1.28%
2012-11-12 0 0.390 0.385 0.390 0.380 0.390 242,062 93,102 0.3846 0.220 0.217 0.220 0.214 0.220 430,058 0.2165 1.30%
2012-11-09 0 0.385 0.385 0.390 0.385 0.390 1,124,000 434,340 0.3864 0.217 0.217 0.220 0.217 0.220 1,996,946 0.2175 0.00%
2012-11-08 0 0.385 0.385 0.390 0.385 0.390 1,894,000 733,890 0.3875 0.217 0.217 0.220 0.217 0.220 3,364,961 0.2181 -2.53%
2012-11-07 0 0.395 0.390 0.395 0.390 0.395 1,077,250 420,602 0.3904 0.222 0.220 0.222 0.220 0.222 1,913,888 0.2198 1.28%
2012-11-06 0 0.390 0.385 0.390 0.385 0.395 830,000 323,700 0.3900 0.220 0.217 0.220 0.217 0.222 1,474,613 0.2195 -1.27%
2012-11-05 0 0.395 0.390 0.395 0.385 0.405 4,513,874 1,772,463 0.3927 0.222 0.220 0.222 0.217 0.228 8,019,541 0.2210 0.00%
2012-11-02 0 0.395 0.390 0.395 0.390 0.395 2,614,000 1,025,440 0.3923 0.222 0.220 0.222 0.220 0.222 4,644,144 0.2208 1.28%
2012-11-01 0 0.390 0.385 0.390 0.380 0.390 1,636,000 635,820 0.3886 0.220 0.217 0.220 0.214 0.220 2,906,587 0.2188 0.00%
2012-10-31 0 0.390 0.385 0.390 0.380 0.390 990,000 382,850 0.3867 0.220 0.217 0.220 0.214 0.220 1,758,876 0.2177 1.30%
2012-10-30 0 0.385 0.380 0.390 0.380 0.385 884,000 339,540 0.3841 0.217 0.214 0.220 0.214 0.217 1,570,552 0.2162 0.00%
2012-10-29 0 0.385 0.385 0.390 0.385 0.385 170,000 65,450 0.3850 0.217 0.217 0.220 0.217 0.217 302,029 0.2167 0.00%
2012-10-26 0 0.385 0.385 0.390 0.385 0.385 905,124 348,472 0.3850 0.217 0.217 0.220 0.217 0.217 1,608,082 0.2167 0.00%
2012-10-25 0 0.385 0.385 0.390 0.385 0.390 1,520,000 592,550 0.3898 0.217 0.217 0.220 0.217 0.220 2,700,497 0.2194 0.00%
2012-10-24 0 0.385 0.385 0.390 0.380 0.390 1,926,000 739,370 0.3839 0.217 0.217 0.220 0.214 0.220 3,421,814 0.2161 -1.28%
2012-10-22 0 0.390 0.385 0.390 0.385 0.390 970,000 374,070 0.3856 0.220 0.217 0.220 0.217 0.220 1,723,343 0.2171 1.30%
2012-10-19 0 0.385 0.385 0.390 0.385 0.390 568,000 220,180 0.3876 0.217 0.217 0.220 0.217 0.220 1,009,133 0.2182 -1.28%
2012-10-18 0 0.390 0.385 0.390 0.380 0.395 5,116,000 1,977,550 0.3865 0.220 0.217 0.220 0.214 0.222 9,089,304 0.2176 0.00%
2012-10-17 0 0.390 0.390 0.395 0.385 0.395 1,281,294 499,815 0.3901 0.220 0.220 0.222 0.217 0.222 2,276,402 0.2196 1.30%
2012-10-16 0 0.385 0.385 0.390 0.380 0.395 1,120,000 432,500 0.3862 0.217 0.217 0.220 0.214 0.222 1,989,840 0.2174 0.00%
2012-10-15 0 0.385 0.385 0.390 0.385 0.390 354,000 136,520 0.3856 0.217 0.217 0.220 0.217 0.220 628,931 0.2171 -1.28%
2012-10-12 0 0.390 0.385 0.390 0.385 0.395 1,646,000 637,760 0.3875 0.220 0.217 0.220 0.217 0.222 2,924,354 0.2181 -1.27%
2012-10-11 0 0.395 0.390 0.395 0.390 0.400 2,192,000 858,890 0.3918 0.222 0.220 0.222 0.220 0.225 3,894,401 0.2205 -1.25%
2012-10-10 0 0.400 0.395 0.400 0.395 0.400 354,000 140,380 0.3966 0.225 0.222 0.225 0.222 0.225 628,931 0.2232 0.00%
2012-10-09 0 0.400 0.395 0.400 0.395 0.405 1,728,000 691,900 0.4004 0.225 0.222 0.225 0.222 0.228 3,070,038 0.2254 0.00%
2012-10-08 0 0.400 0.400 0.405 0.400 0.405 2,588,000 1,036,070 0.4003 0.225 0.225 0.228 0.225 0.228 4,597,951 0.2253 -1.23%
2012-10-05 0 0.405 0.405 0.410 0.405 0.405 562,000 227,610 0.4050 0.228 0.228 0.231 0.228 0.228 998,473 0.2280 0.00%
2012-10-04 0 0.405 0.400 0.405 0.405 0.405 500,000 202,500 0.4050 0.228 0.225 0.228 0.228 0.228 888,321 0.2280 0.00%
2012-10-03 0 0.405 0.405 0.410 0.405 0.415 515,562 209,979 0.4073 0.228 0.228 0.231 0.228 0.234 915,969 0.2292 -2.41%
2012-09-28 0 0.415 0.405 0.410 0.405 0.415 1,736,000 708,840 0.4083 0.234 0.228 0.231 0.228 0.234 3,084,252 0.2298 2.47%
2012-09-27 0 0.405 0.400 0.405 0.400 0.405 1,386,000 559,670 0.4038 0.228 0.225 0.228 0.225 0.228 2,462,427 0.2273 0.00%
2012-09-26 0 0.405 0.400 0.405 0.400 0.405 780,000 313,680 0.4022 0.228 0.225 0.228 0.225 0.228 1,385,781 0.2264 1.25%
2012-09-25 0 0.400 0.400 0.405 0.400 0.400 2,266,000 906,400 0.4000 0.225 0.225 0.228 0.225 0.225 4,025,872 0.2251 0.00%
2012-09-24 0 0.400 0.400 0.405 0.400 0.410 2,064,480 832,864 0.4034 0.225 0.225 0.228 0.225 0.231 3,667,843 0.2271 -2.44%
2012-09-21 0 0.410 0.405 0.410 0.405 0.415 3,252,000 1,337,110 0.4112 0.231 0.228 0.231 0.228 0.234 5,777,642 0.2314 1.23%
2012-09-20 0 0.405 0.405 0.410 0.400 0.410 7,434,000 3,000,790 0.4037 0.228 0.228 0.231 0.225 0.231 13,207,561 0.2272 -5.81%
2012-09-19 0 0.430 0.425 0.430 0.425 0.430 906,000 388,800 0.4291 0.242 0.239 0.242 0.239 0.242 1,609,638 0.2415 2.38%
2012-09-18 0 0.420 0.420 0.425 0.420 0.430 1,782,000 757,540 0.4251 0.236 0.236 0.239 0.236 0.242 3,165,977 0.2393 -2.33%
2012-09-17 0 0.430 0.425 0.430 0.415 0.440 4,506,000 1,930,440 0.4284 0.242 0.239 0.242 0.234 0.248 8,005,552 0.2411 3.61%
2012-09-14 0 0.415 0.415 0.420 0.410 0.415 1,950,000 808,480 0.4146 0.234 0.234 0.236 0.231 0.234 3,464,453 0.2334 1.22%
2012-09-13 0 0.410 0.410 0.415 0.405 0.410 690,000 282,540 0.4095 0.231 0.231 0.234 0.228 0.231 1,225,883 0.2305 0.00%
2012-09-12 0 0.410 0.405 0.410 0.405 0.410 250,000 101,750 0.4070 0.231 0.228 0.231 0.228 0.231 444,161 0.2291 1.23%
2012-09-11 0 0.405 0.405 0.410 0.400 0.410 472,000 191,710 0.4062 0.228 0.228 0.231 0.225 0.231 838,575 0.2286 0.00%
2012-09-10 0 0.405 0.405 0.410 0.405 0.410 690,000 279,600 0.4052 0.228 0.228 0.231 0.228 0.231 1,225,883 0.2281 0.00%
2012-09-07 0 0.405 0.405 0.410 0.400 0.410 886,000 358,980 0.4052 0.228 0.228 0.231 0.225 0.231 1,574,105 0.2281 0.00%
2012-09-06 0 0.405 0.405 0.410 0.400 0.410 276,000 111,660 0.4046 0.228 0.228 0.231 0.225 0.231 490,353 0.2277 0.00%
2012-09-05 0 0.405 0.405 0.410 0.400 0.405 1,404,000 566,700 0.4036 0.228 0.228 0.231 0.225 0.228 2,494,406 0.2272 0.00%
2012-09-04 0 0.405 0.405 0.410 0.405 0.415 496,000 203,040 0.4094 0.228 0.228 0.231 0.228 0.234 881,215 0.2304 -1.22%
2012-09-03 0 0.410 0.410 0.415 0.405 0.415 578,000 237,000 0.4100 0.231 0.231 0.234 0.228 0.234 1,026,899 0.2308 -2.38%
2012-08-31 0 0.420 0.410 0.420 0.405 0.420 1,480,000 610,770 0.4127 0.236 0.231 0.236 0.228 0.236 2,629,431 0.2323 2.44%
2012-08-30 0 0.410 0.410 0.415 0.405 0.415 736,000 301,880 0.4102 0.231 0.231 0.234 0.228 0.234 1,307,609 0.2309 1.23%
2012-08-29 0 0.405 0.405 0.410 0.405 0.410 1,228,000 501,310 0.4082 0.228 0.228 0.231 0.228 0.231 2,181,717 0.2298 0.00%
2012-08-28 0 0.405 0.405 0.410 0.405 0.415 1,188,000 485,500 0.4087 0.228 0.228 0.231 0.228 0.234 2,110,651 0.2300 -2.41%
2012-08-27 0 0.415 0.410 0.415 0.410 0.430 4,070,000 1,706,980 0.4194 0.234 0.231 0.234 0.231 0.242 7,230,935 0.2361 1.22%
2012-08-24 0 0.410 0.405 0.410 0.405 0.410 428,000 175,240 0.4094 0.231 0.228 0.231 0.228 0.231 760,403 0.2305 -1.20%
2012-08-23 0 0.415 0.415 0.420 0.400 0.420 1,890,000 775,920 0.4105 0.234 0.234 0.236 0.225 0.236 3,357,855 0.2311 2.47%
2012-08-22 0 0.405 0.405 0.410 0.400 0.410 656,000 266,080 0.4056 0.228 0.228 0.231 0.225 0.231 1,165,478 0.2283 -1.22%
2012-08-21 0 0.410 0.405 0.410 0.400 0.410 2,187,000 884,585 0.4045 0.231 0.228 0.231 0.225 0.231 3,885,517 0.2277 1.23%
2012-08-20 0 0.405 0.405 0.410 0.405 0.415 1,272,250 517,897 0.4071 0.228 0.228 0.231 0.228 0.234 2,260,334 0.2291 -2.41%
2012-08-17 0 0.415 0.410 0.415 0.410 0.415 700,000 289,550 0.4136 0.234 0.231 0.234 0.231 0.234 1,243,650 0.2328 1.22%
2012-08-16 0 0.410 0.410 0.415 0.410 0.420 1,822,000 750,760 0.4121 0.231 0.231 0.234 0.231 0.236 3,237,043 0.2319 -1.20%
2012-08-15 0 0.415 0.415 0.420 0.415 0.420 593,124 246,779 0.4161 0.234 0.234 0.236 0.234 0.236 1,053,769 0.2342 -1.19%
2012-08-14 0 0.420 0.420 0.425 0.415 0.420 1,122,000 468,810 0.4178 0.236 0.236 0.239 0.234 0.236 1,993,393 0.2352 0.00%
2012-08-13 0 0.420 0.420 0.425 0.420 0.425 509,874 215,878 0.4234 0.236 0.236 0.239 0.236 0.239 905,864 0.2383 -1.18%
2012-08-10 0 0.425 0.425 0.430 0.425 0.430 926,000 395,850 0.4275 0.239 0.239 0.242 0.239 0.242 1,645,171 0.2406 0.00%
2012-08-09 0 0.425 0.425 0.430 0.425 0.430 1,354,000 577,020 0.4262 0.239 0.239 0.242 0.239 0.242 2,405,574 0.2399 -1.16%
2012-08-08 0 0.430 0.425 0.430 0.425 0.445 5,318,000 2,299,320 0.4324 0.242 0.239 0.242 0.239 0.250 9,448,185 0.2434 -5.49%
2012-08-07 0 0.455 0.455 0.460 0.450 0.460 2,276,000 1,035,930 0.4552 0.256 0.256 0.259 0.253 0.259 4,043,639 0.2562 0.00%
2012-08-06 0 0.455 0.455 0.460 0.450 0.470 2,338,000 1,067,090 0.4564 0.256 0.256 0.259 0.253 0.265 4,153,790 0.2569 -1.09%
2012-08-03 0 0.460 0.460 0.465 0.455 0.460 298,000 136,590 0.4584 0.259 0.259 0.262 0.256 0.259 529,439 0.2580 0.00%
2012-08-02 0 0.460 0.455 0.460 0.455 0.465 360,000 166,050 0.4613 0.259 0.256 0.259 0.256 0.262 639,591 0.2596 0.00%
2012-08-01 0 0.460 0.460 0.465 0.455 0.460 544,000 249,850 0.4593 0.259 0.259 0.262 0.256 0.259 966,494 0.2585 1.10%
2012-07-31 0 0.455 0.455 0.460 0.455 0.460 236,000 108,240 0.4586 0.256 0.256 0.259 0.256 0.259 419,288 0.2582 -1.09%
2012-07-30 0 0.460 0.460 0.465 0.460 0.465 470,000 216,380 0.4604 0.259 0.259 0.262 0.259 0.262 835,022 0.2591 -1.08%
2012-07-27 0 0.465 0.460 0.465 0.460 0.465 94,000 43,290 0.4605 0.262 0.259 0.262 0.259 0.262 167,004 0.2592 1.09%
2012-07-26 0 0.460 0.455 0.460 0.450 0.460 734,000 333,310 0.4541 0.259 0.256 0.259 0.253 0.259 1,304,056 0.2556 1.10%
2012-07-25 0 0.455 0.455 0.460 0.455 0.460 166,000 75,690 0.4560 0.256 0.256 0.259 0.256 0.259 294,923 0.2566 -1.09%
2012-07-24 0 0.460 0.455 0.460 0.450 0.465 604,000 274,900 0.4551 0.259 0.256 0.259 0.253 0.262 1,073,092 0.2562 0.00%
2012-07-23 0 0.460 0.460 0.465 0.455 0.470 2,994,000 1,382,470 0.4617 0.259 0.259 0.262 0.256 0.265 5,319,268 0.2599 -3.16%
2012-07-20 0 0.475 0.475 0.480 0.475 0.475 488,000 231,800 0.4750 0.267 0.267 0.270 0.267 0.267 867,002 0.2674 -1.04%
2012-07-19 0 0.480 0.475 0.480 - - 0 0 - 0.270 0.267 0.270 - - 0 - 0.00%
2012-07-18 0 0.480 0.475 0.480 0.475 0.480 370,000 175,950 0.4755 0.270 0.267 0.270 0.267 0.270 657,358 0.2677 0.00%
2012-07-17 0 0.480 0.475 0.480 0.470 0.480 1,012,000 480,890 0.4752 0.270 0.267 0.270 0.265 0.270 1,797,962 0.2675 0.00%
2012-07-16 0 0.480 0.480 0.485 0.475 0.490 534,000 257,230 0.4817 0.270 0.270 0.273 0.267 0.276 948,727 0.2711 1.05%
2012-07-13 0 0.475 0.475 0.480 0.470 0.480 958,000 457,320 0.4774 0.267 0.267 0.270 0.265 0.270 1,702,024 0.2687 0.00%
2012-07-12 0 0.475 0.475 0.480 0.475 0.480 522,000 249,860 0.4787 0.267 0.267 0.270 0.267 0.270 927,407 0.2694 -1.04%
2012-07-11 0 0.480 0.480 0.485 0.480 0.485 231,000 111,020 0.4806 0.270 0.270 0.273 0.270 0.273 410,404 0.2705 -1.03%
2012-07-10 0 0.485 0.475 0.485 0.475 0.485 184,000 89,060 0.4840 0.273 0.267 0.273 0.267 0.273 326,902 0.2724 1.04%
2012-07-09 0 0.480 0.475 0.480 0.475 0.485 1,338,000 642,420 0.4801 0.270 0.267 0.270 0.267 0.273 2,377,148 0.2702 -2.04%
2012-07-06 0 0.490 0.485 0.490 0.480 0.490 298,555 145,270 0.4866 0.276 0.273 0.276 0.270 0.276 530,426 0.2739 1.03%
2012-07-05 0 0.485 0.485 0.490 0.480 0.485 332,000 160,360 0.4830 0.273 0.273 0.276 0.270 0.273 589,845 0.2719 0.00%
2012-07-04 0 0.485 0.480 0.490 0.480 0.485 1,586,000 768,110 0.4843 0.273 0.270 0.276 0.270 0.273 2,817,755 0.2726 -1.02%
2012-07-03 0 0.490 0.490 0.495 0.485 0.495 506,000 247,760 0.4896 0.276 0.276 0.279 0.273 0.279 898,981 0.2756 1.03%
2012-06-29 0 0.485 0.485 0.490 0.480 0.490 294,000 143,590 0.4884 0.273 0.273 0.276 0.270 0.276 522,333 0.2749 0.00%
2012-06-28 0 0.485 0.480 0.485 0.485 0.490 512,000 249,510 0.4873 0.273 0.270 0.273 0.273 0.276 909,641 0.2743 0.00%
2012-06-27 0 0.485 0.485 0.490 0.485 0.495 1,072,403 527,269 0.4917 0.273 0.273 0.276 0.273 0.279 1,905,277 0.2767 -1.02%
2012-06-26 0 0.490 0.485 0.490 0.485 0.495 672,000 329,190 0.4899 0.276 0.273 0.276 0.273 0.279 1,193,904 0.2757 -1.01%
2012-06-25 0 0.495 0.495 0.500 0.495 0.500 1,110,000 549,650 0.4952 0.279 0.279 0.281 0.279 0.281 1,972,073 0.2787 0.00%
2012-06-22 0 0.495 0.495 0.500 0.495 0.500 1,796,000 894,450 0.4980 0.279 0.279 0.281 0.279 0.281 3,190,850 0.2803 -2.94%
2012-06-21 0 0.510 0.500 0.510 0.500 0.540 8,410,000 4,390,160 0.5220 0.287 0.281 0.287 0.281 0.304 14,941,564 0.2938 3.03%
2012-06-20 0 0.495 0.490 0.495 0.485 0.500 2,250,000 1,112,940 0.4946 0.279 0.276 0.279 0.273 0.281 3,997,446 0.2784 2.06%
2012-06-19 0 0.485 0.480 0.485 0.480 0.485 309,124 149,037 0.4821 0.273 0.270 0.273 0.270 0.273 549,203 0.2714 1.04%
2012-06-18 0 0.480 0.480 0.485 0.480 0.485 208,000 99,880 0.4802 0.270 0.270 0.273 0.270 0.273 369,542 0.2703 0.00%
2012-06-15 0 0.480 0.480 0.485 0.480 0.490 1,180,000 570,730 0.4837 0.270 0.270 0.273 0.270 0.276 2,096,438 0.2722 1.05%
2012-06-14 0 0.475 0.475 0.480 0.475 0.485 811,124 388,911 0.4795 0.267 0.267 0.270 0.267 0.273 1,441,077 0.2699 -2.06%
2012-06-13 0 0.485 0.480 0.485 0.475 0.485 1,834,000 876,820 0.4781 0.273 0.270 0.273 0.267 0.273 3,258,363 0.2691 2.11%
2012-06-12 0 0.475 0.475 0.480 0.475 0.480 698,000 332,390 0.4762 0.267 0.267 0.270 0.267 0.270 1,240,097 0.2680 0.00%
2012-06-11 0 0.475 0.475 0.485 0.475 0.485 580,000 277,330 0.4782 0.267 0.267 0.273 0.267 0.273 1,030,453 0.2691 -1.04%
2012-06-08 0 0.480 0.475 0.480 0.475 0.480 556,000 266,780 0.4798 0.270 0.267 0.270 0.267 0.270 987,813 0.2701 0.00%
2012-06-07 0 0.480 0.480 0.485 0.480 0.485 610,000 295,600 0.4846 0.270 0.270 0.273 0.270 0.273 1,083,752 0.2728 0.00%
2012-06-06 0 0.480 0.480 0.485 0.475 0.485 1,400,000 671,700 0.4798 0.270 0.270 0.273 0.267 0.273 2,487,300 0.2701 0.00%
2012-06-05 0 0.480 0.475 0.485 0.475 0.485 536,000 256,280 0.4781 0.270 0.267 0.273 0.267 0.273 952,280 0.2691 -1.03%
2012-06-04 0 0.485 0.480 0.485 0.475 0.490 708,000 339,740 0.4799 0.273 0.270 0.273 0.267 0.276 1,257,863 0.2701 -2.02%
2012-06-01 0 0.495 0.490 0.495 0.495 0.500 296,000 147,380 0.4979 0.279 0.276 0.279 0.279 0.281 525,886 0.2803 0.00%
2012-05-31 0 0.495 0.490 0.495 0.495 0.495 1,012,000 500,940 0.4950 0.279 0.276 0.279 0.279 0.279 1,797,962 0.2786 0.00%
2012-05-30 0 0.495 0.490 0.495 0.485 0.500 788,000 386,980 0.4911 0.279 0.276 0.279 0.273 0.281 1,399,994 0.2764 -1.00%
2012-05-29 0 0.500 0.500 0.510 0.475 0.500 2,002,000 979,860 0.4894 0.281 0.281 0.287 0.267 0.281 3,556,838 0.2755 5.26%
2012-05-28 0 0.475 0.475 0.480 0.475 0.475 318,000 151,050 0.4750 0.267 0.267 0.270 0.267 0.267 564,972 0.2674 0.00%
2012-05-25 0 0.475 0.470 0.475 0.475 0.480 730,000 348,340 0.4772 0.267 0.265 0.267 0.267 0.270 1,296,949 0.2686 0.00%
2012-05-24 0 0.475 0.470 0.480 0.470 0.475 40,000 18,950 0.4738 0.267 0.265 0.270 0.265 0.267 71,066 0.2667 0.00%
2012-05-23 0 0.475 0.470 0.475 0.470 0.485 678,000 321,450 0.4741 0.267 0.265 0.267 0.265 0.273 1,204,564 0.2669 -1.04%
2012-05-22 0 0.480 0.475 0.480 0.475 0.485 1,800,000 866,410 0.4813 0.270 0.267 0.270 0.267 0.273 3,197,957 0.2709 1.05%
2012-05-21 0 0.475 0.475 0.480 0.470 0.480 214,000 101,570 0.4746 0.267 0.267 0.270 0.265 0.270 380,202 0.2671 -1.04%
2012-05-18 0 0.480 0.475 0.480 0.470 0.485 2,316,000 1,097,780 0.4740 0.270 0.267 0.270 0.265 0.273 4,114,704 0.2668 -1.03%
2012-05-17 0 0.485 0.485 0.490 0.485 0.490 1,134,000 555,610 0.4900 0.273 0.273 0.276 0.273 0.276 2,014,713 0.2758 -1.02%
2012-05-16 0 0.490 0.485 0.490 0.485 0.495 1,274,000 624,080 0.4899 0.276 0.273 0.276 0.273 0.279 2,263,443 0.2757 -2.00%
2012-05-15 0 0.500 0.490 0.500 0.495 0.500 3,326,000 1,656,180 0.4979 0.281 0.276 0.281 0.279 0.281 5,909,113 0.2803 0.00%
2012-05-14 0 0.500 0.500 0.510 0.500 0.520 499,000 252,400 0.5058 0.281 0.281 0.287 0.281 0.293 886,545 0.2847 -1.96%
2012-05-11 0 0.510 0.500 0.510 0.500 0.520 1,198,000 612,680 0.5114 0.287 0.281 0.287 0.281 0.293 2,128,418 0.2879 0.00%
2012-05-10 0 0.510 0.510 0.520 0.510 0.520 372,000 193,320 0.5197 0.287 0.287 0.293 0.287 0.293 660,911 0.2925 0.00%
2012-05-09 0 0.510 0.510 0.520 0.510 0.520 1,576,000 812,260 0.5154 0.287 0.287 0.293 0.287 0.293 2,799,989 0.2901 -1.92%
2012-05-08 0 0.520 0.520 0.530 0.520 0.530 686,000 358,520 0.5226 0.293 0.293 0.298 0.293 0.298 1,218,777 0.2942 0.00%
2012-05-07 0 0.520 0.510 0.520 0.510 0.530 1,058,000 552,620 0.5223 0.293 0.287 0.293 0.287 0.298 1,879,688 0.2940 -1.89%
2012-05-04 0 0.530 0.530 0.540 0.530 0.540 228,000 122,480 0.5372 0.298 0.298 0.304 0.298 0.304 405,075 0.3024 -1.85%
2012-05-03 0 0.540 0.530 0.540 0.540 0.540 132,000 71,280 0.5400 0.304 0.298 0.304 0.304 0.304 234,517 0.3039 -1.82%
2012-05-02 0 0.550 0.540 0.550 0.530 0.550 724,000 391,080 0.5402 0.310 0.304 0.310 0.298 0.310 1,286,289 0.3040 1.85%
2012-04-30 0 0.540 0.530 0.540 0.530 0.540 644,000 344,820 0.5354 0.304 0.298 0.304 0.298 0.304 1,144,158 0.3014 0.00%
2012-04-27 0 0.540 0.540 0.550 0.540 0.550 458,000 248,320 0.5422 0.304 0.304 0.310 0.304 0.310 813,702 0.3052 0.00%
2012-04-26 0 0.540 0.540 0.550 0.540 0.550 542,000 294,880 0.5441 0.304 0.304 0.310 0.304 0.310 962,940 0.3062 0.00%
2012-04-25 0 0.540 0.540 0.550 0.540 0.550 410,000 223,900 0.5461 0.304 0.304 0.310 0.304 0.310 728,423 0.3074 -1.82%
2012-04-24 0 0.550 0.540 0.550 0.540 0.550 1,860,000 1,013,980 0.5452 0.310 0.304 0.310 0.304 0.310 3,304,555 0.3068 0.00%
2012-04-23 0 0.550 0.550 0.560 0.550 0.570 752,000 421,480 0.5605 0.310 0.310 0.315 0.310 0.321 1,336,035 0.3155 -3.51%
2012-04-20 0 0.570 0.560 0.570 0.560 0.570 780,000 437,920 0.5614 0.321 0.315 0.321 0.315 0.321 1,385,781 0.3160 0.00%
2012-04-19 0 0.570 0.560 0.570 0.560 0.570 434,000 245,620 0.5659 0.321 0.315 0.321 0.315 0.321 771,063 0.3185 0.00%
2012-04-18 0 0.570 0.560 0.570 0.560 0.570 2,352,000 1,317,340 0.5601 0.321 0.315 0.321 0.315 0.321 4,178,663 0.3153 1.79%
2012-04-17 0 0.560 0.550 0.560 0.550 0.560 636,000 350,380 0.5509 0.315 0.310 0.315 0.310 0.315 1,129,945 0.3101 0.00%
2012-04-16 0 0.560 0.550 0.560 0.550 0.560 512,000 285,320 0.5573 0.315 0.310 0.315 0.310 0.315 909,641 0.3137 -1.75%
2012-04-13 0 0.570 0.560 0.570 0.550 0.570 2,418,000 1,355,000 0.5604 0.321 0.315 0.321 0.310 0.321 4,295,922 0.3154 3.64%
2012-04-12 0 0.550 0.540 0.550 0.540 0.550 2,270,000 1,238,140 0.5454 0.310 0.304 0.310 0.304 0.310 4,032,979 0.3070 1.85%
2012-04-11 0 0.540 0.530 0.540 0.530 0.540 932,000 500,960 0.5375 0.304 0.298 0.304 0.298 0.304 1,655,831 0.3025 0.00%
2012-04-10 0 0.540 0.530 0.540 0.530 0.540 388,000 207,500 0.5348 0.304 0.298 0.304 0.298 0.304 689,337 0.3010 0.00%
2012-04-05 0 0.540 0.530 0.540 0.520 0.540 292,000 154,680 0.5297 0.304 0.298 0.304 0.293 0.304 518,780 0.2982 0.00%
2012-04-03 0 0.540 0.530 0.540 0.530 0.540 1,808,000 970,520 0.5368 0.304 0.298 0.304 0.298 0.304 3,212,170 0.3021 0.00%
2012-04-02 0 0.540 0.530 0.540 0.520 0.540 1,312,000 694,080 0.5290 0.304 0.298 0.304 0.293 0.304 2,330,955 0.2978 1.89%
2012-03-30 0 0.530 0.520 0.530 0.510 0.530 406,000 212,240 0.5228 0.298 0.293 0.298 0.287 0.298 721,317 0.2942 1.92%
2012-03-29 0 0.520 0.520 0.530 0.510 0.530 2,294,000 1,193,070 0.5201 0.293 0.293 0.298 0.287 0.298 4,075,618 0.2927 -1.89%
2012-03-28 0 0.530 0.520 0.530 0.520 0.530 2,108,000 1,098,120 0.5209 0.298 0.293 0.298 0.293 0.298 3,745,163 0.2932 0.00%
2012-03-27 0 0.530 0.520 0.530 0.520 0.530 556,000 293,700 0.5282 0.298 0.293 0.298 0.293 0.298 987,813 0.2973 0.00%
2012-03-26 0 0.530 0.520 0.530 0.520 0.530 252,000 131,160 0.5205 0.298 0.293 0.298 0.293 0.298 447,714 0.2930 1.92%
2012-03-23 0 0.520 0.520 0.530 0.520 0.530 1,042,000 541,960 0.5201 0.293 0.293 0.298 0.293 0.298 1,851,262 0.2928 -1.89%
2012-03-22 0 0.530 0.520 0.530 0.520 0.530 750,000 397,360 0.5298 0.298 0.293 0.298 0.293 0.298 1,332,482 0.2982 1.92%
2012-03-21 0 0.520 0.520 0.530 0.520 0.540 2,670,000 1,410,120 0.5281 0.293 0.293 0.298 0.293 0.304 4,743,636 0.2973 -3.70%
2012-03-20 0 0.540 0.540 0.550 0.540 0.550 2,074,000 1,120,720 0.5404 0.304 0.304 0.310 0.304 0.310 3,684,757 0.3042 -1.82%
2012-03-19 0 0.550 0.540 0.550 0.540 0.550 2,806,000 1,543,140 0.5499 0.310 0.304 0.310 0.304 0.310 4,985,259 0.3095 -1.79%
2012-03-16 0 0.560 0.550 0.560 0.560 0.560 1,682,000 941,920 0.5600 0.315 0.310 0.315 0.315 0.315 2,988,313 0.3152 0.00%
2012-03-15 0 0.560 0.560 0.570 0.560 0.570 794,000 446,320 0.5621 0.315 0.315 0.321 0.315 0.321 1,410,654 0.3164 0.00%
2012-03-14 0 0.560 0.560 0.570 0.560 0.570 2,700,000 1,535,840 0.5688 0.315 0.315 0.321 0.315 0.321 4,796,935 0.3202 -1.75%
2012-03-13 0 0.570 0.560 0.570 0.560 0.570 1,232,000 698,140 0.5667 0.321 0.315 0.321 0.315 0.321 2,188,824 0.3190 0.00%
2012-03-12 0 0.570 0.560 0.570 0.560 0.570 998,000 564,700 0.5658 0.321 0.315 0.321 0.315 0.321 1,773,089 0.3185 0.18%
2012-03-09 0 0.580 0.570 0.580 0.570 0.580 1,844,000 1,062,100 0.5760 0.320 0.315 0.320 0.315 0.320 3,339,464 0.3180 1.75%
2012-03-08 0 0.570 0.570 0.580 0.570 0.580 2,094,000 1,194,620 0.5705 0.315 0.315 0.320 0.315 0.320 3,792,211 0.3150 1.79%
2012-03-07 0 0.560 0.560 0.570 0.550 0.570 3,150,000 1,763,360 0.5598 0.309 0.309 0.315 0.304 0.315 5,704,615 0.3091 -1.75%
2012-03-06 0 0.570 0.570 0.580 0.570 0.580 3,396,000 1,940,200 0.5713 0.315 0.315 0.320 0.315 0.320 6,150,118 0.3155 -1.72%
2012-03-05 0 0.580 0.570 0.580 0.580 0.590 2,048,000 1,188,400 0.5803 0.320 0.315 0.320 0.320 0.326 3,708,905 0.3204 -1.69%
2012-03-02 0 0.590 0.580 0.590 0.580 0.590 1,878,010 1,102,285 0.5869 0.326 0.320 0.326 0.320 0.326 3,401,055 0.3241 0.00%
2012-03-01 0 0.590 0.580 0.590 0.580 0.590 2,067,874 1,208,710 0.5845 0.326 0.320 0.326 0.320 0.326 3,744,897 0.3228 1.72%
2012-02-29 0 0.580 0.580 0.590 0.570 0.590 5,046,000 2,925,600 0.5798 0.320 0.320 0.326 0.315 0.326 9,138,250 0.3201 -1.69%
2012-02-28 0 0.590 0.580 0.590 0.570 0.590 6,030,000 3,499,618 0.5804 0.326 0.320 0.326 0.315 0.326 10,920,263 0.3205 0.00%
2012-02-27 0 0.590 0.580 0.590 0.570 0.590 8,384,000 4,865,380 0.5803 0.326 0.320 0.326 0.315 0.326 15,183,331 0.3204 -1.67%
2012-02-24 0 0.600 0.590 0.600 0.590 0.600 5,662,000 3,356,940 0.5929 0.331 0.326 0.331 0.326 0.331 10,253,819 0.3274 0.00%
2012-02-23 0 0.600 0.590 0.600 0.590 0.600 7,592,500 4,506,040 0.5935 0.331 0.326 0.331 0.326 0.331 13,749,934 0.3277 0.00%
2012-02-22 0 0.600 0.590 0.600 0.590 0.620 41,304,000 24,793,160 0.6003 0.331 0.326 0.331 0.326 0.342 74,801,087 0.3315 -11.76%
2012-02-21 0 0.680 0.670 0.680 0.670 0.700 5,214,000 3,540,740 0.6791 0.375 0.370 0.375 0.370 0.387 9,442,496 0.3750 -1.45%
2012-02-20 0 0.690 0.680 0.690 0.680 0.700 7,112,000 4,919,840 0.6918 0.381 0.375 0.381 0.375 0.387 12,879,753 0.3820 1.47%
2012-02-17 0 0.680 0.680 0.690 0.670 0.690 3,694,000 2,513,860 0.6805 0.375 0.375 0.381 0.370 0.381 6,689,793 0.3758 0.00%
2012-02-16 0 0.680 0.670 0.680 0.660 0.680 2,016,000 1,363,300 0.6762 0.375 0.370 0.375 0.364 0.375 3,650,954 0.3734 1.49%
2012-02-15 0 0.670 0.670 0.680 0.660 0.680 3,534,000 2,375,460 0.6722 0.370 0.370 0.375 0.364 0.375 6,400,035 0.3712 0.00%
2012-02-14 0 0.670 0.660 0.670 0.660 0.680 2,348,000 1,564,800 0.6664 0.370 0.364 0.370 0.364 0.375 4,252,202 0.3680 0.00%
2012-02-13 0 0.670 0.660 0.670 0.640 0.670 4,203,500 2,752,725 0.6549 0.370 0.364 0.370 0.353 0.370 7,612,492 0.3616 3.08%
2012-02-10 0 0.650 0.640 0.650 0.640 0.680 6,612,000 4,372,500 0.6613 0.359 0.353 0.359 0.353 0.375 11,974,259 0.3652 -2.99%
2012-02-09 0 0.670 0.660 0.670 0.640 0.680 7,790,000 5,150,940 0.6612 0.370 0.364 0.370 0.353 0.375 14,107,604 0.3651 0.00%
2012-02-08 0 0.670 0.650 0.670 0.620 0.670 11,826,000 7,620,180 0.6444 0.370 0.359 0.370 0.342 0.370 21,416,755 0.3558 9.84%
2012-02-07 0 0.610 0.610 0.620 0.610 0.640 2,834,000 1,761,300 0.6215 0.337 0.337 0.342 0.337 0.353 5,132,343 0.3432 -1.61%
2012-02-06 0 0.620 0.610 0.620 0.610 0.640 4,568,000 2,851,620 0.6243 0.342 0.337 0.342 0.337 0.353 8,272,597 0.3447 -1.59%
2012-02-03 0 0.630 0.620 0.630 0.590 0.650 20,142,000 12,605,640 0.6258 0.348 0.342 0.348 0.326 0.359 36,476,939 0.3456 8.62%
2012-02-02 0 0.580 0.580 0.590 0.570 0.580 4,398,000 2,528,640 0.5750 0.320 0.320 0.326 0.315 0.320 7,964,729 0.3175 0.00%
2012-02-01 0 0.580 0.570 0.580 0.570 0.580 1,048,000 601,080 0.5735 0.320 0.315 0.320 0.315 0.320 1,897,916 0.3167 0.00%
2012-01-31 0 0.580 0.570 0.580 0.570 0.580 832,000 477,560 0.5740 0.320 0.315 0.320 0.315 0.320 1,506,743 0.3169 1.75%
2012-01-30 0 0.570 0.560 0.570 0.560 0.580 2,348,000 1,340,220 0.5708 0.315 0.309 0.315 0.309 0.320 4,252,202 0.3152 -1.72%
2012-01-27 0 0.580 0.580 0.590 0.580 0.590 2,320,000 1,351,180 0.5824 0.320 0.320 0.326 0.320 0.326 4,201,494 0.3216 0.00%
2012-01-26 0 0.580 0.580 0.590 0.580 0.590 1,180,000 689,180 0.5841 0.320 0.320 0.326 0.320 0.326 2,136,967 0.3225 0.00%
2012-01-20 0 0.580 0.570 0.580 0.570 0.590 2,936,000 1,707,280 0.5815 0.320 0.315 0.320 0.315 0.326 5,317,064 0.3211 0.00%
2012-01-19 0 0.580 0.570 0.580 0.570 0.590 2,884,000 1,673,220 0.5802 0.320 0.315 0.320 0.315 0.326 5,222,892 0.3204 0.00%
2012-01-18 0 0.580 0.570 0.580 0.570 0.590 2,372,000 1,372,180 0.5785 0.320 0.315 0.320 0.315 0.326 4,295,666 0.3194 1.75%
2012-01-17 0 0.570 0.560 0.570 0.560 0.570 4,112,000 2,322,600 0.5648 0.315 0.309 0.315 0.309 0.315 7,446,787 0.3119 0.00%
2012-01-16 0 0.570 0.560 0.570 0.560 0.570 642,000 359,920 0.5606 0.315 0.309 0.315 0.309 0.315 1,162,655 0.3096 -1.72%
2012-01-13 0 0.580 0.570 0.580 0.570 0.580 1,540,000 880,140 0.5715 0.320 0.315 0.320 0.315 0.320 2,788,923 0.3156 3.57%
2012-01-12 0 0.560 0.560 0.570 0.560 0.580 2,120,000 1,207,600 0.5696 0.309 0.309 0.315 0.309 0.320 3,839,297 0.3145 0.00%
2012-01-11 0 0.560 0.560 0.570 0.560 0.580 1,206,000 687,480 0.5700 0.309 0.309 0.315 0.309 0.320 2,184,053 0.3148 -1.75%
2012-01-10 0 0.570 0.560 0.570 0.560 0.580 916,000 521,860 0.5697 0.315 0.309 0.315 0.309 0.320 1,658,866 0.3146 0.00%
2012-01-09 0 0.570 0.560 0.570 0.550 0.570 795,250 443,782 0.5580 0.315 0.309 0.315 0.304 0.315 1,440,189 0.3081 3.64%
2012-01-06 0 0.550 0.550 0.560 0.550 0.560 3,112,000 1,715,840 0.5514 0.304 0.304 0.309 0.304 0.309 5,635,798 0.3045 -1.79%
2012-01-05 0 0.560 0.560 0.570 0.560 0.580 1,116,000 634,700 0.5687 0.309 0.309 0.315 0.309 0.320 2,021,064 0.3140 -3.45%
2012-01-04 0 0.580 0.570 0.590 0.580 0.590 1,318,000 766,940 0.5819 0.320 0.315 0.326 0.320 0.326 2,386,883 0.3213 -1.69%
2012-01-03 0 0.590 0.580 0.590 0.580 0.590 671,000 393,810 0.5869 0.326 0.320 0.326 0.320 0.326 1,215,174 0.3241 1.72%
2011-12-30 0 0.580 0.580 0.590 0.580 0.600 730,000 430,760 0.5901 0.320 0.320 0.326 0.320 0.331 1,322,022 0.3258 -1.69%
2011-12-29 0 0.590 0.580 0.590 0.580 0.590 830,000 485,320 0.5847 0.326 0.320 0.326 0.320 0.326 1,503,121 0.3229 0.00%
2011-12-28 0 0.590 0.580 0.590 0.580 0.600 1,586,000 936,240 0.5903 0.326 0.320 0.326 0.320 0.331 2,872,228 0.3260 1.72%
2011-12-23 0 0.580 0.580 0.590 0.580 0.590 1,028,000 601,400 0.5850 0.320 0.320 0.326 0.320 0.326 1,861,697 0.3230 1.75%
2011-12-22 0 0.570 0.570 0.580 0.570 0.580 1,158,000 667,200 0.5762 0.315 0.315 0.320 0.315 0.320 2,097,125 0.3181 -1.72%
2011-12-21 0 0.580 0.580 0.590 0.580 0.600 3,484,000 2,056,200 0.5902 0.320 0.320 0.326 0.320 0.331 6,309,485 0.3259 0.00%
2011-12-20 0 0.580 0.570 0.580 0.570 0.600 7,306,000 4,276,340 0.5853 0.320 0.315 0.320 0.315 0.331 13,231,085 0.3232 3.57%
2011-12-19 0 0.560 0.550 0.560 0.550 0.570 602,000 337,080 0.5599 0.309 0.304 0.309 0.304 0.315 1,090,215 0.3092 0.00%
2011-12-16 0 0.560 0.560 0.570 0.540 0.580 5,606,000 3,102,780 0.5535 0.309 0.309 0.315 0.298 0.320 10,152,404 0.3056 3.70%
2011-12-15 0 0.540 0.520 0.540 0.520 0.580 9,050,000 4,885,100 0.5398 0.298 0.287 0.298 0.287 0.320 16,389,450 0.2981 -6.90%
2011-12-14 0 0.580 0.570 0.580 0.570 0.580 1,558,000 893,360 0.5734 0.320 0.315 0.320 0.315 0.320 2,821,521 0.3166 0.00%
2011-12-13 0 0.580 0.570 0.580 0.570 0.590 4,734,000 2,730,660 0.5768 0.320 0.315 0.320 0.315 0.326 8,573,222 0.3185 -3.33%
2011-12-12 0 0.600 0.590 0.600 0.590 0.630 3,052,000 1,841,820 0.6035 0.331 0.326 0.331 0.326 0.348 5,527,138 0.3332 -1.64%
2011-12-09 0 0.610 0.600 0.610 0.600 0.620 1,050,000 638,080 0.6077 0.337 0.331 0.337 0.331 0.342 1,901,538 0.3356 -1.61%
2011-12-08 0 0.620 0.610 0.620 0.620 0.630 1,212,000 752,020 0.6205 0.342 0.337 0.342 0.342 0.348 2,194,919 0.3426 -1.59%
2011-12-07 0 0.630 0.630 0.640 0.620 0.640 694,000 436,480 0.6289 0.348 0.348 0.353 0.342 0.353 1,256,826 0.3473 0.00%
2011-12-06 0 0.630 0.620 0.630 0.620 0.640 808,000 504,220 0.6240 0.348 0.342 0.348 0.342 0.353 1,463,279 0.3446 -1.56%
2011-12-05 0 0.640 0.630 0.640 0.630 0.640 294,000 185,720 0.6317 0.353 0.348 0.353 0.348 0.353 532,431 0.3488 0.00%
2011-12-02 0 0.640 0.630 0.640 0.620 0.650 2,336,000 1,480,040 0.6336 0.353 0.348 0.353 0.342 0.359 4,230,470 0.3499 -1.54%
2011-12-01 0 0.650 0.640 0.650 0.640 0.660 4,110,000 2,665,460 0.6485 0.359 0.353 0.359 0.353 0.364 7,443,165 0.3581 3.17%
2011-11-30 0 0.630 0.620 0.630 0.620 0.630 708,000 441,700 0.6239 0.348 0.342 0.348 0.342 0.348 1,282,180 0.3445 -1.56%
2011-11-29 0 0.640 0.630 0.640 0.610 0.640 1,958,000 1,223,780 0.6250 0.353 0.348 0.353 0.337 0.353 3,545,916 0.3451 3.23%
2011-11-28 0 0.620 0.610 0.620 0.600 0.620 1,348,704 831,634 0.6166 0.342 0.337 0.342 0.331 0.342 2,442,488 0.3405 1.64%
2011-11-25 0 0.610 0.600 0.610 0.600 0.620 1,954,000 1,174,400 0.6010 0.337 0.331 0.337 0.331 0.342 3,538,672 0.3319 0.00%
2011-11-24 0 0.610 0.610 0.620 0.600 0.620 1,366,000 832,840 0.6097 0.337 0.337 0.342 0.331 0.342 2,473,811 0.3367 -1.61%
2011-11-23 0 0.620 0.610 0.620 0.610 0.620 1,946,000 1,191,420 0.6122 0.342 0.337 0.342 0.337 0.342 3,524,184 0.3381 -1.59%
2011-11-22 0 0.630 0.620 0.630 0.620 0.650 6,094,000 3,826,000 0.6278 0.348 0.342 0.348 0.342 0.359 11,036,167 0.3467 -3.08%
2011-11-21 0 0.650 0.640 0.650 0.640 0.680 6,116,000 3,987,560 0.6520 0.359 0.353 0.359 0.353 0.375 11,076,008 0.3600 -5.80%
2011-11-18 0 0.690 0.690 0.700 0.680 0.730 9,436,000 6,604,200 0.6999 0.381 0.381 0.387 0.375 0.403 17,088,492 0.3865 -6.47%
2011-11-17 0 0.780 0.770 0.780 0.770 0.790 14,018,000 10,906,440 0.7780 0.407 0.402 0.407 0.402 0.413 26,842,111 0.4063 0.00%
2011-11-16 0 0.780 0.780 0.790 0.770 0.790 14,970,000 11,613,540 0.7758 0.407 0.407 0.413 0.402 0.413 28,665,031 0.4051 1.30%
2011-11-15 0 0.770 0.760 0.770 0.740 0.780 17,802,000 13,630,720 0.7657 0.402 0.397 0.402 0.386 0.407 34,087,835 0.3999 4.05%
2011-11-14 0 0.740 0.740 0.750 0.740 0.750 3,132,000 2,321,360 0.7412 0.386 0.386 0.392 0.386 0.392 5,997,253 0.3871 0.00%
2011-11-11 0 0.740 0.730 0.740 0.720 0.740 1,932,000 1,408,100 0.7288 0.386 0.381 0.386 0.376 0.386 3,699,455 0.3806 1.37%
2011-11-10 0 0.730 0.720 0.730 0.710 0.730 3,088,000 2,226,320 0.7210 0.381 0.376 0.381 0.371 0.381 5,913,000 0.3765 -2.67%
2011-11-09 0 0.750 0.740 0.750 0.730 0.750 4,096,000 3,029,620 0.7397 0.392 0.386 0.392 0.381 0.392 7,843,151 0.3863 2.74%
2011-11-08 0 0.730 0.730 0.740 0.730 0.750 4,454,000 3,278,460 0.7361 0.381 0.381 0.386 0.381 0.392 8,528,661 0.3844 -1.35%
2011-11-07 0 0.740 0.730 0.740 0.730 0.740 1,838,000 1,347,620 0.7332 0.386 0.381 0.386 0.381 0.386 3,519,461 0.3829 0.00%
2011-11-04 0 0.740 0.730 0.740 0.730 0.760 8,054,000 5,952,080 0.7390 0.386 0.381 0.386 0.381 0.397 15,422,055 0.3859 2.78%
2011-11-03 0 0.720 0.720 0.730 0.720 0.760 4,280,000 3,157,200 0.7377 0.376 0.376 0.381 0.376 0.397 8,195,480 0.3852 -4.00%
2011-11-02 0 0.750 0.740 0.750 0.690 0.750 5,398,000 3,903,680 0.7232 0.392 0.386 0.392 0.360 0.392 10,336,262 0.3777 4.17%
2011-11-01 0 0.720 0.720 0.730 0.720 0.740 8,624,016 6,270,871 0.7271 0.376 0.376 0.381 0.376 0.386 16,513,540 0.3797 -4.00%
2011-10-31 0 0.750 0.750 0.760 0.720 0.770 5,305,374 3,926,501 0.7401 0.392 0.392 0.397 0.376 0.402 10,158,899 0.3865 0.00%
2011-10-28 0 0.750 0.750 0.760 0.750 0.780 23,214,000 17,658,060 0.7607 0.392 0.392 0.397 0.392 0.407 44,450,904 0.3972 4.17%
2011-10-27 0 0.720 0.700 0.720 0.660 0.720 9,750,000 6,762,840 0.6936 0.376 0.366 0.376 0.345 0.376 18,669,609 0.3622 7.46%
2011-10-26 0 0.670 0.660 0.670 0.650 0.670 878,000 578,060 0.6584 0.350 0.345 0.350 0.339 0.350 1,681,222 0.3438 0.00%
2011-10-25 0 0.670 0.660 0.670 0.660 0.680 1,693,000 1,124,460 0.6642 0.350 0.345 0.350 0.345 0.355 3,241,810 0.3469 -1.47%
2011-10-24 0 0.680 0.670 0.680 0.660 0.680 2,166,000 1,443,520 0.6664 0.355 0.350 0.355 0.345 0.355 4,147,526 0.3480 6.25%
2011-10-21 0 0.640 0.630 0.640 0.640 0.650 818,000 525,000 0.6418 0.334 0.329 0.334 0.334 0.339 1,566,332 0.3352 0.00%
2011-10-20 0 0.640 0.630 0.640 0.620 0.650 1,954,000 1,228,000 0.6285 0.334 0.329 0.334 0.324 0.339 3,741,581 0.3282 -1.54%
2011-10-19 0 0.650 0.650 0.660 0.640 0.660 1,186,000 771,480 0.6505 0.339 0.339 0.345 0.334 0.345 2,270,990 0.3397 3.17%
2011-10-18 0 0.630 0.630 0.640 0.630 0.660 2,330,000 1,492,740 0.6407 0.329 0.329 0.334 0.329 0.345 4,461,558 0.3346 -7.35%
2011-10-17 0 0.680 0.670 0.680 0.670 0.690 1,746,000 1,181,880 0.6769 0.355 0.350 0.355 0.350 0.360 3,343,296 0.3535 1.49%
2011-10-14 0 0.670 0.660 0.670 0.650 0.670 1,864,000 1,230,180 0.6600 0.350 0.345 0.350 0.339 0.350 3,569,246 0.3447 -1.47%
2011-10-13 0 0.680 0.670 0.680 0.670 0.690 7,098,000 4,830,000 0.6805 0.355 0.350 0.355 0.350 0.360 13,591,476 0.3554 1.49%
2011-10-12 0 0.670 0.660 0.670 0.640 0.670 3,006,000 1,990,100 0.6620 0.350 0.345 0.350 0.334 0.350 5,755,984 0.3457 1.52%
2011-10-11 0 0.660 0.650 0.660 0.630 0.670 5,712,000 3,731,060 0.6532 0.345 0.339 0.345 0.329 0.350 10,937,519 0.3411 6.45%
2011-10-10 0 0.620 0.610 0.620 0.580 0.620 4,324,000 2,601,540 0.6017 0.324 0.319 0.324 0.303 0.324 8,279,732 0.3142 5.08%
2011-10-07 0 0.590 0.590 0.600 0.560 0.590 4,564,624 2,628,775 0.5759 0.308 0.308 0.313 0.292 0.308 8,740,487 0.3008 9.26%
2011-10-06 0 0.540 0.540 0.550 0.530 0.570 4,828,000 2,636,040 0.5460 0.282 0.282 0.287 0.277 0.298 9,244,808 0.2851 3.85%
2011-10-04 0 0.520 0.520 0.530 0.520 0.570 3,722,000 2,011,160 0.5403 0.272 0.272 0.277 0.272 0.298 7,127,004 0.2822 -7.14%
2011-10-03 0 0.560 0.560 0.570 0.550 0.620 6,420,000 3,678,780 0.5730 0.292 0.292 0.298 0.287 0.324 12,293,220 0.2993 -11.11%
2011-09-30 0 0.630 0.630 0.640 0.630 0.640 2,344,000 1,484,920 0.6335 0.329 0.329 0.334 0.329 0.334 4,488,366 0.3308 -4.55%
2011-09-28 0 0.660 0.650 0.660 0.650 0.680 3,340,000 2,217,840 0.6640 0.345 0.339 0.345 0.339 0.355 6,395,538 0.3468 -1.49%
2011-09-27 0 0.670 0.660 0.670 0.650 0.670 3,698,000 2,467,040 0.6671 0.350 0.345 0.350 0.339 0.350 7,081,048 0.3484 6.35%
2011-09-26 0 0.630 0.630 0.640 0.620 0.690 5,854,000 3,782,960 0.6462 0.329 0.329 0.334 0.324 0.360 11,209,425 0.3375 -8.70%
2011-09-23 0 0.690 0.680 0.690 0.650 0.730 8,930,000 6,052,940 0.6778 0.360 0.355 0.360 0.339 0.381 17,099,447 0.3540 -5.48%
2011-09-22 0 0.730 0.720 0.730 0.720 0.760 11,186,000 8,264,520 0.7388 0.381 0.376 0.381 0.376 0.397 21,419,308 0.3858 -1.35%
2011-09-21 0 0.740 0.730 0.740 0.720 0.740 2,560,000 1,866,000 0.7289 0.386 0.381 0.386 0.376 0.386 4,901,969 0.3807 1.37%
2011-09-20 0 0.730 0.720 0.730 0.710 0.740 2,272,000 1,633,200 0.7188 0.381 0.376 0.381 0.371 0.386 4,350,498 0.3754 0.00%
2011-09-19 0 0.730 0.730 0.740 0.730 0.740 2,744,000 2,005,760 0.7310 0.381 0.381 0.386 0.381 0.386 5,254,298 0.3817 0.00%
2011-09-16 0 0.730 0.730 0.740 0.730 0.740 3,104,000 2,291,640 0.7383 0.381 0.381 0.386 0.381 0.386 5,943,638 0.3856 1.39%
2011-09-15 0 0.720 0.720 0.730 0.710 0.720 1,706,000 1,221,020 0.7157 0.376 0.376 0.381 0.371 0.376 3,266,703 0.3738 2.86%
2011-09-14 0 0.700 0.690 0.700 0.670 0.710 3,556,000 2,469,280 0.6944 0.366 0.360 0.366 0.350 0.371 6,809,142 0.3626 0.00%
2011-09-12 0 0.700 0.710 0.720 0.700 0.730 2,058,000 1,453,680 0.7064 0.366 0.371 0.376 0.366 0.381 3,940,724 0.3689 -4.11%
2011-09-09 0 0.730 0.730 0.740 0.710 0.730 1,100,500 794,145 0.7216 0.381 0.381 0.386 0.371 0.381 2,107,272 0.3769 1.39%
2011-09-08 0 0.720 0.720 0.730 0.720 0.730 552,000 399,120 0.7230 0.376 0.376 0.381 0.376 0.381 1,056,987 0.3776 0.00%
2011-09-07 0 0.720 0.720 0.730 0.710 0.730 1,434,000 1,030,280 0.7185 0.376 0.376 0.381 0.371 0.381 2,745,869 0.3752 2.86%
2011-09-06 0 0.700 0.690 0.700 0.690 0.710 1,272,000 891,680 0.7010 0.366 0.360 0.366 0.360 0.371 2,435,666 0.3661 -1.41%
2011-09-05 0 0.710 0.710 0.720 0.710 0.720 1,236,000 884,000 0.7152 0.371 0.371 0.376 0.371 0.376 2,366,732 0.3735 -2.74%
2011-09-02 0 0.730 0.730 0.740 0.720 0.740 1,846,936 1,339,476 0.7252 0.381 0.381 0.386 0.376 0.386 3,536,572 0.3787 -1.35%
2011-09-01 0 0.740 0.740 0.750 0.730 0.760 2,909,750 2,175,122 0.7475 0.386 0.386 0.392 0.381 0.397 5,571,682 0.3904 -1.33%
2011-08-31 0 0.750 0.740 0.750 0.720 0.750 3,388,000 2,493,240 0.7359 0.392 0.386 0.392 0.376 0.392 6,487,450 0.3843 1.35%
2011-08-30 0 0.740 0.730 0.740 0.710 0.740 5,296,000 3,828,340 0.7229 0.386 0.381 0.386 0.371 0.386 10,140,949 0.3775 5.71%
2011-08-29 0 0.700 0.690 0.700 0.670 0.700 776,000 534,480 0.6888 0.366 0.360 0.366 0.350 0.366 1,485,909 0.3597 4.48%
2011-08-26 0 0.670 0.670 0.680 0.670 0.690 620,000 423,100 0.6824 0.350 0.350 0.355 0.350 0.360 1,187,196 0.3564 -1.47%
2011-08-25 0 0.680 0.670 0.690 0.680 0.690 896,000 613,960 0.6852 0.355 0.350 0.360 0.355 0.360 1,715,689 0.3579 1.49%
2011-08-24 0 0.670 0.670 0.680 0.670 0.700 1,029,000 702,220 0.6824 0.350 0.350 0.355 0.350 0.366 1,970,362 0.3564 -2.90%
2011-08-23 0 0.690 0.680 0.690 0.660 0.690 1,570,000 1,059,580 0.6749 0.360 0.355 0.360 0.345 0.360 3,006,286 0.3525 2.99%
2011-08-22 0 0.670 0.670 0.680 0.640 0.700 9,408,000 6,399,120 0.6802 0.350 0.350 0.355 0.334 0.366 18,014,737 0.3552 -2.90%
2011-08-19 0 0.690 0.690 0.700 0.690 0.720 4,458,000 3,135,140 0.7033 0.360 0.360 0.366 0.360 0.376 8,536,320 0.3673 -5.48%
2011-08-18 0 0.730 0.730 0.740 0.730 0.760 5,400,000 4,056,700 0.7512 0.381 0.381 0.386 0.381 0.397 10,340,091 0.3923 -2.67%
2011-08-17 0 0.750 0.740 0.750 0.730 0.750 6,106,000 4,512,240 0.7390 0.392 0.386 0.392 0.381 0.392 11,691,963 0.3859 4.17%
2011-08-16 0 0.720 0.720 0.730 0.720 0.750 5,658,000 4,141,320 0.7319 0.376 0.376 0.381 0.376 0.392 10,834,118 0.3822 0.00%
2011-08-15 0 0.720 0.710 0.720 0.700 0.720 6,178,000 4,412,560 0.7142 0.376 0.371 0.376 0.366 0.376 11,829,830 0.3730 2.86%
2011-08-12 0 0.700 0.700 0.710 0.690 0.720 3,406,000 2,406,300 0.7065 0.366 0.366 0.371 0.360 0.376 6,521,917 0.3690 1.45%
2011-08-11 0 0.690 0.680 0.690 0.670 0.690 4,254,000 2,891,880 0.6798 0.360 0.355 0.360 0.350 0.360 8,145,694 0.3550 -1.43%
2011-08-10 0 0.700 0.700 0.710 0.670 0.750 12,397,000 8,860,400 0.7147 0.366 0.366 0.371 0.350 0.392 23,738,169 0.3733 -1.41%
2011-08-09 0 0.710 0.710 0.720 0.700 0.740 8,404,000 6,065,840 0.7218 0.371 0.371 0.376 0.366 0.386 16,092,246 0.3769 -7.79%
2011-08-08 0 0.770 0.770 0.780 0.740 0.810 7,006,000 5,396,120 0.7702 0.402 0.402 0.407 0.386 0.423 13,415,311 0.4022 -3.75%
2011-08-05 0 0.800 0.800 0.810 0.790 0.820 14,734,000 11,807,560 0.8014 0.418 0.418 0.423 0.413 0.428 28,213,131 0.4185 -8.05%
2011-08-04 0 0.870 0.860 0.870 0.840 0.900 28,502,000 24,934,160 0.8748 0.454 0.449 0.454 0.439 0.470 54,576,534 0.4569 3.57%
2011-08-03 0 0.840 0.830 0.840 0.830 0.850 5,454,000 4,549,880 0.8342 0.439 0.433 0.439 0.433 0.444 10,443,492 0.4357 -1.18%
2011-08-02 0 0.850 0.840 0.850 0.840 0.860 4,304,000 3,676,160 0.8541 0.444 0.439 0.444 0.439 0.449 8,241,436 0.4461 -1.16%
2011-08-01 0 0.860 0.850 0.860 0.840 0.870 8,978,000 7,649,060 0.8520 0.449 0.444 0.449 0.439 0.454 17,191,359 0.4449 1.18%
2011-07-29 0 0.850 0.840 0.850 0.840 0.860 3,710,000 3,128,780 0.8433 0.444 0.439 0.444 0.439 0.449 7,104,026 0.4404 -1.16%
2011-07-28 0 0.860 0.850 0.860 0.840 0.870 6,744,000 5,772,640 0.8560 0.449 0.444 0.449 0.439 0.454 12,913,625 0.4470 0.00%
2011-07-27 0 0.860 0.850 0.860 0.830 0.870 10,604,000 9,045,120 0.8530 0.449 0.444 0.449 0.433 0.454 20,304,876 0.4455 2.38%
2011-07-26 0 0.840 0.830 0.840 0.830 0.840 8,432,000 7,070,380 0.8385 0.439 0.433 0.439 0.433 0.439 16,145,861 0.4379 0.00%
2011-07-25 0 0.840 0.830 0.840 0.830 0.840 852,000 714,280 0.8384 0.439 0.433 0.439 0.433 0.439 1,631,437 0.4378 -1.18%
2011-07-22 0 0.850 0.840 0.850 0.830 0.850 4,680,000 3,955,020 0.8451 0.444 0.439 0.444 0.433 0.444 8,961,413 0.4413 1.19%
2011-07-21 0 0.840 0.830 0.840 0.820 0.850 2,380,000 1,980,460 0.8321 0.439 0.433 0.439 0.428 0.444 4,557,300 0.4346 2.44%
2011-07-20 0 0.820 0.820 0.830 0.820 0.840 3,858,000 3,199,020 0.8292 0.428 0.428 0.433 0.428 0.439 7,387,421 0.4330 -2.38%
2011-07-19 0 0.840 0.830 0.840 0.810 0.870 7,868,000 6,609,640 0.8401 0.439 0.433 0.439 0.423 0.454 15,065,896 0.4387 -1.18%
2011-07-18 0 0.850 0.850 0.860 0.850 0.870 1,746,000 1,501,160 0.8598 0.444 0.444 0.449 0.444 0.454 3,343,296 0.4490 -1.16%
2011-07-15 0 0.860 0.850 0.860 0.850 0.870 3,366,000 2,896,960 0.8607 0.449 0.444 0.449 0.444 0.454 6,445,324 0.4495 0.00%
2011-07-14 0 0.860 0.860 0.870 0.860 0.880 2,206,000 1,902,480 0.8624 0.449 0.449 0.454 0.449 0.460 4,224,119 0.4504 -2.27%
2011-07-13 0 0.880 0.870 0.880 0.860 0.880 1,988,000 1,727,360 0.8689 0.460 0.454 0.460 0.449 0.460 3,806,686 0.4538 2.33%
2011-07-12 0 0.860 0.850 0.860 0.850 0.870 5,196,000 4,455,000 0.8574 0.449 0.444 0.449 0.444 0.454 9,949,466 0.4478 -2.27%
2011-07-11 0 0.880 0.870 0.880 0.880 0.900 1,566,000 1,383,140 0.8832 0.460 0.454 0.460 0.460 0.470 2,998,627 0.4613 -2.22%
2011-07-08 0 0.900 0.890 0.900 0.890 0.920 2,252,000 2,037,740 0.9049 0.470 0.465 0.470 0.465 0.480 4,312,201 0.4726 -1.10%
2011-07-07 0 0.910 0.890 0.910 0.890 0.930 5,156,000 4,696,180 0.9108 0.475 0.465 0.475 0.465 0.486 9,872,872 0.4757 0.00%
2011-07-06 0 0.910 0.900 0.910 0.900 0.950 7,016,000 6,484,660 0.9243 0.475 0.470 0.475 0.470 0.496 13,434,459 0.4827 -3.19%
2011-07-05 0 0.940 0.930 0.940 0.880 0.940 18,526,000 16,870,040 0.9106 0.491 0.486 0.491 0.460 0.491 35,474,173 0.4756 6.82%
2011-07-04 0 0.880 0.870 0.880 0.870 0.890 1,034,000 907,920 0.8781 0.460 0.454 0.460 0.454 0.465 1,979,936 0.4586 1.15%
2011-06-30 0 0.870 0.870 0.880 0.870 0.890 2,798,000 2,461,680 0.8798 0.454 0.454 0.460 0.454 0.465 5,357,699 0.4595 0.00%
2011-06-29 0 0.870 0.860 0.870 0.860 0.880 1,794,000 1,560,580 0.8699 0.454 0.449 0.454 0.449 0.460 3,435,208 0.4543 0.00%
2011-06-28 0 0.870 0.860 0.870 0.860 0.880 1,532,000 1,342,760 0.8765 0.454 0.449 0.454 0.449 0.460 2,933,522 0.4577 -1.14%
2011-06-27 0 0.880 0.870 0.880 0.860 0.890 3,350,000 2,925,920 0.8734 0.460 0.454 0.460 0.449 0.465 6,414,686 0.4561 2.33%
2011-06-24 0 0.860 0.860 0.870 0.860 0.880 3,766,000 3,263,640 0.8666 0.449 0.449 0.454 0.449 0.460 7,211,256 0.4526 -1.15%
2011-06-23 0 0.870 0.860 0.870 0.860 0.880 1,594,000 1,380,880 0.8663 0.454 0.449 0.454 0.449 0.460 3,052,242 0.4524 -1.14%
2011-06-22 0 0.880 0.870 0.880 0.870 0.890 6,304,000 5,581,660 0.8854 0.460 0.454 0.460 0.454 0.465 12,071,099 0.4624 1.15%
2011-06-21 0 0.870 0.860 0.870 0.840 0.870 1,200,000 1,022,940 0.8525 0.454 0.449 0.454 0.439 0.454 2,297,798 0.4452 3.57%
2011-06-20 0 0.840 0.840 0.850 0.840 0.860 1,352,000 1,151,020 0.8513 0.439 0.439 0.444 0.439 0.449 2,588,853 0.4446 -1.18%
2011-06-17 0 0.850 0.840 0.850 0.850 0.860 1,196,000 1,018,460 0.8516 0.444 0.439 0.444 0.444 0.449 2,290,139 0.4447 0.00%
2011-06-16 0 0.850 0.850 0.860 0.850 0.860 1,370,000 1,169,660 0.8538 0.444 0.444 0.449 0.444 0.449 2,623,319 0.4459 -2.30%
2011-06-15 0 0.870 0.870 0.880 0.870 0.890 1,432,000 1,262,480 0.8816 0.454 0.454 0.460 0.454 0.465 2,742,039 0.4604 -1.14%
2011-06-14 0 0.880 0.870 0.880 0.850 0.890 1,272,000 1,116,500 0.8778 0.460 0.454 0.460 0.444 0.465 2,435,666 0.4584 1.15%
2011-06-13 0 0.870 0.850 0.870 0.840 0.870 2,388,000 2,036,600 0.8528 0.454 0.444 0.454 0.439 0.454 4,572,618 0.4454 1.16%
2011-06-10 0 0.860 0.860 0.870 0.860 0.880 1,355,000 1,177,140 0.8687 0.449 0.449 0.454 0.449 0.460 2,594,597 0.4537 -2.27%
2011-06-09 0 0.880 0.870 0.880 0.860 0.890 5,834,000 5,106,820 0.8754 0.460 0.454 0.460 0.449 0.465 11,171,128 0.4571 -2.22%
2011-06-08 0 0.900 0.890 0.900 0.900 0.920 2,706,000 2,446,020 0.9039 0.470 0.465 0.470 0.470 0.480 5,181,535 0.4721 -2.17%
2011-06-07 0 0.920 0.910 0.920 0.910 0.940 2,866,000 2,633,300 0.9188 0.480 0.475 0.480 0.475 0.491 5,487,908 0.4798 -1.08%
2011-06-03 0 0.930 0.920 0.930 0.920 0.960 9,273,874 8,752,166 0.9437 0.486 0.480 0.486 0.480 0.501 17,757,908 0.4929 1.09%
2011-06-02 0 0.920 0.920 0.930 0.910 0.930 2,216,000 2,038,800 0.9200 0.480 0.480 0.486 0.475 0.486 4,243,267 0.4805 -2.13%
2011-06-01 0 0.940 0.930 0.940 0.920 0.940 7,160,000 6,671,880 0.9318 0.491 0.486 0.491 0.480 0.491 13,710,195 0.4866 1.08%
2011-05-31 0 0.930 0.930 0.940 0.920 0.950 7,372,000 6,905,680 0.9367 0.486 0.486 0.491 0.480 0.496 14,116,140 0.4892 1.09%
2011-05-30 0 0.920 0.920 0.930 0.910 0.950 14,726,000 13,735,680 0.9328 0.480 0.480 0.486 0.475 0.496 28,197,812 0.4871 1.10%
2011-05-27 0 0.910 0.900 0.910 0.880 0.920 16,254,000 14,704,740 0.9047 0.475 0.470 0.475 0.460 0.480 31,123,675 0.4725 2.25%
2011-05-26 0 0.890 0.880 0.890 0.850 0.900 7,822,000 6,851,020 0.8759 0.465 0.460 0.465 0.444 0.470 14,977,814 0.4574 4.71%
2011-05-25 0 0.850 0.840 0.850 0.840 0.870 4,754,000 4,057,920 0.8536 0.444 0.439 0.444 0.439 0.454 9,103,110 0.4458 0.00%
2011-05-24 0 0.850 0.850 0.860 0.830 0.850 1,592,000 1,342,700 0.8434 0.444 0.444 0.449 0.433 0.444 3,048,412 0.4405 1.19%
2011-05-23 0 0.840 0.830 0.840 0.830 0.850 1,291,024 1,087,109 0.8421 0.439 0.433 0.439 0.433 0.444 2,472,094 0.4398 -2.33%
2011-05-20 0 0.860 0.850 0.860 0.840 0.880 4,184,000 3,602,840 0.8611 0.449 0.444 0.449 0.439 0.460 8,011,656 0.4497 0.00%
2011-05-19 0 0.860 0.850 0.860 0.850 0.870 2,214,625 1,907,048 0.8611 0.449 0.444 0.449 0.444 0.454 4,240,634 0.4497 1.18%
2011-05-18 0 0.850 0.850 0.860 0.850 0.860 1,110,000 944,032 0.8505 0.444 0.444 0.449 0.444 0.449 2,125,463 0.4442 -1.16%
2011-05-17 0 0.860 0.850 0.860 0.840 0.870 1,366,000 1,160,900 0.8499 0.449 0.444 0.449 0.439 0.454 2,615,660 0.4438 -1.15%
2011-05-16 0 0.870 0.860 0.880 0.860 0.880 2,018,000 1,752,580 0.8685 0.454 0.449 0.460 0.449 0.460 3,864,130 0.4536 -1.14%
2011-05-13 0 0.880 0.880 0.890 0.880 0.900 3,668,000 3,266,700 0.8906 0.460 0.460 0.465 0.460 0.470 7,023,603 0.4651 -1.12%
2011-05-12 0 0.890 0.880 0.890 0.840 0.910 13,294,000 11,745,020 0.8835 0.465 0.460 0.465 0.439 0.475 25,455,773 0.4614 5.95%
2011-05-11 0 0.840 0.840 0.850 0.840 0.860 4,588,000 3,892,100 0.8483 0.439 0.439 0.444 0.439 0.449 8,785,248 0.4430 -1.18%
2011-05-09 0 0.850 0.840 0.850 0.840 0.860 3,104,000 2,636,560 0.8494 0.444 0.439 0.444 0.439 0.449 5,943,638 0.4436 1.19%
2011-05-06 0 0.840 0.840 0.850 0.840 0.850 3,574,000 3,023,160 0.8459 0.439 0.439 0.444 0.439 0.444 6,843,609 0.4417 -1.18%
2011-05-05 0 0.850 0.850 0.860 0.840 0.870 2,872,000 2,455,000 0.8548 0.444 0.444 0.449 0.439 0.454 5,499,397 0.4464 -1.16%
2011-05-04 0 0.860 0.860 0.870 0.860 0.890 3,426,000 2,981,020 0.8701 0.449 0.449 0.454 0.449 0.465 6,560,214 0.4544 -2.27%
2011-05-03 0 0.880 0.880 0.890 0.880 0.910 5,208,000 4,641,980 0.8913 0.460 0.460 0.465 0.460 0.475 9,972,444 0.4655 0.00%
2011-04-29 0 0.880 0.870 0.880 0.870 0.890 2,784,000 2,447,640 0.8792 0.460 0.454 0.460 0.454 0.465 5,330,892 0.4591 -1.12%
2011-04-28 0 0.890 0.890 0.900 0.890 0.920 2,398,000 2,153,480 0.8980 0.465 0.465 0.470 0.465 0.480 4,591,767 0.4690 -2.20%
2011-04-27 0 0.910 0.910 0.920 0.890 0.920 10,070,000 9,134,160 0.9071 0.475 0.475 0.480 0.465 0.480 19,282,356 0.4737 2.25%
2011-04-26 0 0.890 0.880 0.890 0.870 0.900 2,910,000 2,569,060 0.8828 0.465 0.460 0.465 0.454 0.470 5,572,160 0.4611 -1.11%
2011-04-21 0 0.900 0.890 0.900 0.890 0.910 2,340,000 2,104,540 0.8994 0.470 0.465 0.470 0.465 0.475 4,480,706 0.4697 1.12%
2011-04-20 0 0.890 0.890 0.900 0.890 0.930 4,684,000 4,231,440 0.9034 0.465 0.465 0.470 0.465 0.486 8,969,072 0.4718 -2.20%
2011-04-19 0 0.910 0.910 0.920 0.890 0.930 8,354,000 7,622,160 0.9124 0.475 0.475 0.480 0.465 0.486 15,996,504 0.4765 -1.09%
2011-04-18 0 0.920 0.910 0.920 0.900 0.930 13,856,000 12,716,480 0.9178 0.480 0.475 0.480 0.470 0.486 26,531,909 0.4793 3.37%
2011-04-15 0 0.890 0.880 0.890 0.870 0.910 20,035,000 17,852,090 0.8910 0.465 0.460 0.465 0.454 0.475 38,363,654 0.4653 3.49%
2011-04-14 0 0.860 0.860 0.870 0.830 0.890 12,168,000 10,600,580 0.8712 0.449 0.449 0.454 0.433 0.465 23,299,673 0.4550 1.18%
2011-04-13 0 0.850 0.840 0.850 0.820 0.850 1,058,000 887,600 0.8389 0.444 0.439 0.444 0.428 0.444 2,025,892 0.4381 2.41%
2011-04-12 0 0.830 0.830 0.840 0.830 0.840 2,084,000 1,734,920 0.8325 0.433 0.433 0.439 0.433 0.439 3,990,509 0.4348 -2.35%
2011-04-11 0 0.850 0.840 0.850 0.830 0.870 3,308,000 2,821,160 0.8528 0.444 0.439 0.444 0.433 0.454 6,334,263 0.4454 -1.16%
2011-04-08 0 0.860 0.850 0.860 0.830 0.860 3,480,000 2,957,720 0.8499 0.449 0.444 0.449 0.433 0.449 6,663,614 0.4439 2.38%
2011-04-07 0 0.840 0.840 0.850 0.840 0.870 2,182,000 1,855,700 0.8505 0.439 0.439 0.444 0.439 0.454 4,178,163 0.4441 -1.18%
2011-04-06 0 0.850 0.850 0.860 0.840 0.870 7,668,000 6,583,880 0.8586 0.444 0.444 0.449 0.439 0.454 14,682,930 0.4484 0.00%
2011-04-04 0 0.850 0.850 0.860 0.800 0.850 10,453,874 8,703,100 0.8325 0.444 0.444 0.449 0.418 0.444 20,017,410 0.4348 7.59%
2011-04-01 0 0.790 0.790 0.800 0.780 0.800 2,024,000 1,588,820 0.7850 0.413 0.413 0.418 0.407 0.418 3,875,619 0.4100 1.28%
2011-03-31 0 0.780 0.780 0.790 0.780 0.810 1,850,000 1,457,480 0.7878 0.407 0.407 0.413 0.407 0.423 3,542,439 0.4114 -2.50%
2011-03-30 0 0.800 0.790 0.800 0.780 0.810 2,406,000 1,916,200 0.7964 0.418 0.413 0.418 0.407 0.423 4,607,085 0.4159 -1.23%
2011-03-29 0 0.810 0.800 0.810 0.800 0.810 422,000 339,260 0.8039 0.423 0.418 0.423 0.418 0.423 808,059 0.4198 1.25%
2011-03-28 0 0.800 0.800 0.810 0.800 0.810 1,596,000 1,278,500 0.8011 0.418 0.418 0.423 0.418 0.423 3,056,071 0.4183 -1.23%
2011-03-25 0 0.810 0.810 0.820 0.810 0.840 2,999,500 2,470,325 0.8236 0.423 0.423 0.428 0.423 0.439 5,743,538 0.4301 -2.41%
2011-03-24 0 0.830 0.820 0.840 0.810 0.840 1,274,000 1,056,240 0.8291 0.433 0.428 0.439 0.423 0.439 2,439,496 0.4330 0.00%
2011-03-23 0 0.830 0.820 0.830 0.820 0.840 1,408,000 1,166,580 0.8285 0.433 0.428 0.433 0.428 0.439 2,696,083 0.4327 -1.19%
2011-03-22 0 0.840 0.830 0.840 0.820 0.850 3,522,000 2,949,520 0.8375 0.439 0.433 0.439 0.428 0.444 6,744,037 0.4374 2.44%
2011-03-21 0 0.820 0.810 0.820 0.780 0.820 3,998,000 3,203,580 0.8013 0.428 0.423 0.428 0.407 0.428 7,655,497 0.4185 5.13%
2011-03-18 0 0.780 0.770 0.780 0.760 0.780 5,088,000 3,924,116 0.7712 0.407 0.402 0.407 0.397 0.407 9,742,664 0.4028 2.63%
2011-03-17 0 0.760 0.760 0.770 0.750 0.810 7,914,000 6,178,060 0.7806 0.397 0.397 0.402 0.392 0.423 15,153,978 0.4077 -8.43%
2011-03-16 0 0.830 0.830 0.840 0.810 0.830 2,262,000 1,851,520 0.8185 0.433 0.433 0.439 0.423 0.433 4,331,349 0.4275 0.00%
2011-03-15 0 0.830 0.820 0.830 0.820 0.860 5,936,000 4,918,960 0.8287 0.433 0.428 0.433 0.428 0.449 11,366,441 0.4328 -4.60%
2011-03-14 0 0.870 0.860 0.870 0.860 0.880 1,850,250 1,602,888 0.8663 0.454 0.449 0.454 0.449 0.460 3,542,917 0.4524 -0.91%
2011-03-11 0 0.900 0.890 0.900 0.880 0.910 5,174,000 4,628,360 0.8945 0.459 0.453 0.459 0.448 0.464 10,155,587 0.4557 1.12%
2011-03-10 0 0.890 0.890 0.900 0.890 0.910 3,390,000 3,035,480 0.8954 0.453 0.453 0.459 0.453 0.464 6,653,931 0.4562 -1.11%
2011-03-09 0 0.900 0.890 0.900 0.900 0.910 2,712,000 2,441,540 0.9003 0.459 0.453 0.459 0.459 0.464 5,323,145 0.4587 -1.10%
2011-03-08 0 0.910 0.900 0.910 0.900 0.920 4,294,000 3,919,840 0.9129 0.464 0.459 0.464 0.459 0.469 8,428,313 0.4651 1.11%
2011-03-07 0 0.900 0.900 0.910 0.900 0.930 5,432,000 4,963,340 0.9137 0.459 0.459 0.464 0.459 0.474 10,661,992 0.4655 -3.23%
2011-03-04 0 0.930 0.920 0.930 0.900 0.940 15,999,000 14,842,640 0.9277 0.474 0.469 0.474 0.459 0.479 31,403,022 0.4727 3.33%
2011-03-03 0 0.900 0.890 0.900 0.890 0.930 4,466,000 4,071,580 0.9117 0.459 0.453 0.459 0.453 0.474 8,765,917 0.4645 -1.10%
2011-03-02 0 0.910 0.900 0.910 0.870 0.920 7,778,000 7,004,400 0.9005 0.464 0.459 0.464 0.443 0.469 15,266,748 0.4588 2.25%
2011-03-01 0 0.890 0.890 0.900 0.880 0.900 1,564,000 1,397,800 0.8937 0.453 0.453 0.459 0.448 0.459 3,069,837 0.4553 1.14%
2011-02-28 0 0.880 0.880 0.890 0.860 0.890 3,374,393 2,934,262 0.8696 0.448 0.448 0.453 0.438 0.453 6,623,298 0.4430 0.00%
2011-02-25 0 0.880 0.870 0.880 0.860 0.880 2,274,000 1,977,800 0.8697 0.448 0.443 0.448 0.438 0.448 4,463,434 0.4431 2.33%
2011-02-24 0 0.860 0.860 0.870 0.850 0.910 8,970,000 7,864,496 0.8768 0.438 0.438 0.443 0.433 0.464 17,606,420 0.4467 -2.27%
2011-02-23 0 0.880 0.880 0.890 0.880 0.960 21,644,000 20,019,144 0.9249 0.448 0.448 0.453 0.448 0.489 42,483,094 0.4712 -3.30%
2011-02-22 0 0.910 0.910 0.920 0.900 0.930 4,428,000 4,037,780 0.9119 0.464 0.464 0.469 0.459 0.474 8,691,330 0.4646 -2.15%
2011-02-21 0 0.930 0.930 0.940 0.910 0.950 11,580,000 10,731,040 0.9267 0.474 0.474 0.479 0.464 0.484 22,729,358 0.4721 0.00%
2011-02-18 0 0.930 0.920 0.930 0.890 0.930 6,738,000 6,118,600 0.9081 0.474 0.469 0.474 0.453 0.474 13,225,424 0.4626 4.49%
2011-02-17 0 0.890 0.890 0.900 0.880 0.900 5,771,250 5,151,163 0.8926 0.453 0.453 0.459 0.448 0.459 11,327,876 0.4547 -1.11%
2011-02-16 0 0.900 0.890 0.900 0.880 0.900 1,597,062 1,425,943 0.8929 0.459 0.453 0.459 0.448 0.459 3,134,732 0.4549 2.27%
2011-02-15 0 0.880 0.880 0.890 0.880 0.900 1,124,000 1,001,940 0.8914 0.448 0.448 0.453 0.448 0.459 2,206,200 0.4541 -2.22%
2011-02-14 0 0.900 0.900 0.910 0.870 0.910 1,128,000 1,013,380 0.8984 0.459 0.459 0.464 0.443 0.464 2,214,051 0.4577 3.45%
2011-02-11 0 0.870 0.860 0.870 0.850 0.900 5,026,000 4,322,680 0.8601 0.443 0.438 0.443 0.433 0.459 9,865,091 0.4382 0.00%
2011-02-10 0 0.870 0.870 0.880 0.860 0.910 4,564,500 4,004,710 0.8774 0.443 0.443 0.448 0.438 0.464 8,959,253 0.4470 -2.25%
2011-02-09 0 0.890 0.890 0.910 0.880 0.920 4,190,000 3,754,940 0.8962 0.453 0.453 0.464 0.448 0.469 8,224,181 0.4566 -2.20%
2011-02-08 0 0.910 0.910 0.920 0.910 0.930 980,000 900,320 0.9187 0.464 0.464 0.469 0.464 0.474 1,923,555 0.4680 -2.15%
2011-02-07 0 0.930 0.920 0.930 0.920 0.950 3,310,000 3,090,880 0.9338 0.474 0.469 0.474 0.469 0.484 6,496,906 0.4757 1.09%
2011-02-02 0 0.920 0.920 0.930 0.920 0.940 2,626,000 2,438,920 0.9288 0.469 0.469 0.474 0.469 0.479 5,154,343 0.4732 3.37%
2011-02-01 0 0.890 0.890 0.900 0.890 0.910 2,148,000 1,925,460 0.8964 0.453 0.453 0.459 0.453 0.464 4,216,119 0.4567 0.00%
2011-01-31 0 0.890 0.880 0.890 0.870 0.890 2,302,000 2,027,172 0.8806 0.453 0.448 0.453 0.443 0.453 4,518,392 0.4486 0.00%
2011-01-28 0 0.890 0.890 0.900 0.890 0.900 3,120,000 2,784,300 0.8924 0.453 0.453 0.459 0.453 0.459 6,123,972 0.4547 -1.11%
2011-01-27 0 0.900 0.900 0.910 0.900 0.930 2,952,000 2,700,440 0.9148 0.459 0.459 0.464 0.459 0.474 5,794,220 0.4661 0.00%
2011-01-26 0 0.900 0.900 0.910 0.890 0.920 6,227,874 5,645,372 0.9065 0.459 0.459 0.464 0.453 0.469 12,224,143 0.4618 -2.17%
2011-01-25 0 0.920 0.910 0.920 0.910 0.940 4,908,000 4,512,998 0.9195 0.469 0.464 0.469 0.464 0.479 9,633,479 0.4685 -2.13%
2011-01-24 0 0.940 0.930 0.940 0.920 0.960 4,136,915 3,861,304 0.9334 0.479 0.474 0.479 0.469 0.489 8,119,985 0.4755 -1.05%
2011-01-21 0 0.950 0.940 0.950 0.930 0.950 6,070,000 5,713,180 0.9412 0.484 0.479 0.484 0.474 0.484 11,914,266 0.4795 2.15%
2011-01-20 0 0.930 0.930 0.940 0.930 0.980 13,602,000 12,930,880 0.9507 0.474 0.474 0.479 0.474 0.499 26,698,163 0.4843 -4.12%
2011-01-19 0 0.970 0.970 0.980 0.960 0.990 7,452,000 7,278,150 0.9767 0.494 0.494 0.499 0.489 0.504 14,626,872 0.4976 0.00%
2011-01-18 0 0.970 0.970 0.980 0.960 1.040 18,876,000 18,663,856 0.9888 0.494 0.494 0.499 0.489 0.530 37,050,031 0.5037 -5.83%
2011-01-17 0 1.030 1.010 1.030 1.000 1.050 35,734,000 36,552,036 1.0229 0.525 0.515 0.525 0.509 0.535 70,139,109 0.5211 5.10%
2011-01-14 0 0.980 0.970 0.980 0.920 0.980 6,414,000 6,112,280 0.9530 0.499 0.494 0.499 0.469 0.499 12,589,473 0.4855 4.26%
2011-01-13 0 0.940 0.930 0.940 0.930 0.960 2,405,954 2,266,419 0.9420 0.479 0.474 0.479 0.474 0.489 4,722,434 0.4799 0.00%
2011-01-12 0 0.940 0.930 0.940 0.930 0.950 2,062,000 1,941,000 0.9413 0.479 0.474 0.479 0.474 0.484 4,047,317 0.4796 1.08%
2011-01-11 0 0.930 0.930 0.940 0.910 0.950 7,630,000 7,104,240 0.9311 0.474 0.474 0.479 0.464 0.484 14,976,252 0.4744 -1.06%
2011-01-10 0 0.940 0.930 0.940 0.920 0.980 6,404,000 6,048,460 0.9445 0.479 0.474 0.479 0.469 0.499 12,569,845 0.4812 -2.08%
2011-01-07 0 0.960 0.960 0.970 0.950 0.990 5,136,000 4,963,520 0.9664 0.489 0.489 0.494 0.484 0.504 10,081,000 0.4924 -3.03%
2011-01-06 0 0.990 0.980 0.990 0.980 1.040 12,369,000 12,447,930 1.0064 0.504 0.499 0.504 0.499 0.530 24,278,016 0.5127 -1.00%
2011-01-05 0 1.000 1.000 1.010 0.900 1.010 41,278,000 40,254,618 0.9752 0.509 0.509 0.515 0.459 0.515 81,020,936 0.4968 8.70%
2011-01-04 0 0.920 0.910 0.920 0.910 0.930 3,566,000 3,263,400 0.9151 0.469 0.464 0.469 0.464 0.474 6,999,386 0.4662 1.10%
2011-01-03 0 0.910 0.900 0.910 0.900 0.940 6,030,000 5,482,120 0.9091 0.464 0.459 0.464 0.459 0.479 11,835,754 0.4632 -3.19%
2010-12-31 0 0.940 0.930 0.940 0.920 0.940 4,277,874 3,948,368 0.9230 0.479 0.474 0.479 0.469 0.479 8,396,661 0.4702 1.08%
2010-12-30 0 0.930 0.920 0.930 0.890 0.940 4,110,000 3,788,740 0.9218 0.474 0.469 0.474 0.453 0.479 8,067,156 0.4697 3.33%
2010-12-29 0 0.900 0.890 0.900 0.880 0.910 4,360,000 3,899,200 0.8943 0.459 0.453 0.459 0.448 0.464 8,557,858 0.4556 -1.10%
2010-12-28 0 0.910 0.900 0.910 0.900 0.920 2,924,000 2,638,800 0.9025 0.464 0.459 0.464 0.459 0.469 5,739,261 0.4598 -2.15%
2010-12-24 0 0.930 0.920 0.930 0.900 0.930 4,012,000 3,692,900 0.9205 0.474 0.469 0.474 0.459 0.474 7,874,800 0.4690 4.49%
2010-12-23 0 0.890 0.880 0.900 0.880 0.920 2,250,000 2,013,560 0.8949 0.453 0.448 0.459 0.448 0.469 4,416,326 0.4559 -2.20%
2010-12-22 0 0.910 0.900 0.920 0.900 0.940 2,702,000 2,456,980 0.9093 0.464 0.459 0.469 0.459 0.479 5,303,517 0.4633 -1.09%
2010-12-21 0 0.920 0.910 0.920 0.880 0.920 7,800,000 7,106,260 0.9111 0.469 0.464 0.469 0.448 0.469 15,309,930 0.4642 4.55%
2010-12-20 0 0.880 0.880 0.890 0.850 0.920 7,412,000 6,461,420 0.8718 0.448 0.448 0.453 0.433 0.469 14,548,359 0.4441 -3.30%
2010-12-17 0 0.910 0.900 0.910 0.870 0.930 12,680,250 11,459,995 0.9038 0.464 0.459 0.464 0.443 0.474 24,888,942 0.4604 4.60%
2010-12-16 0 0.870 0.870 0.880 0.860 0.940 12,462,000 11,075,400 0.8887 0.443 0.443 0.448 0.438 0.479 24,460,558 0.4528 -6.45%
2010-12-15 0 0.930 0.930 0.940 0.920 0.980 13,217,750 12,562,453 0.9504 0.474 0.474 0.479 0.469 0.499 25,943,953 0.4842 -3.12%
2010-12-14 0 0.960 0.950 0.960 0.920 0.960 21,024,000 19,980,760 0.9504 0.489 0.484 0.489 0.469 0.489 41,266,151 0.4842 2.13%
2010-12-13 0 0.940 0.930 0.940 0.920 0.980 25,390,625 23,695,683 0.9332 0.479 0.474 0.479 0.469 0.499 49,837,013 0.4755 -3.09%
2010-12-10 0 0.970 0.960 0.970 0.940 1.040 35,371,124 34,202,472 0.9670 0.494 0.489 0.494 0.479 0.530 69,426,852 0.4926 -5.83%
2010-12-09 0 1.030 1.020 1.030 1.020 1.060 14,612,004 15,218,464 1.0415 0.525 0.520 0.525 0.520 0.540 28,680,611 0.5306 0.00%
2010-12-08 0 1.030 1.030 1.040 1.020 1.110 31,888,672 33,484,199 1.0500 0.525 0.525 0.530 0.520 0.566 62,591,455 0.5350 -3.74%
2010-12-07 0 1.070 1.060 1.070 1.040 1.130 47,570,000 51,556,700 1.0838 0.545 0.540 0.545 0.530 0.576 93,370,947 0.5522 2.88%
2010-12-06 0 1.040 1.030 1.040 1.020 1.090 23,145,000 24,262,330 1.0483 0.530 0.525 0.530 0.520 0.555 45,429,274 0.5341 -3.70%
2010-12-03 0 1.080 1.070 1.080 1.070 1.190 45,093,344 49,948,154 1.1077 0.550 0.545 0.550 0.545 0.606 88,509,738 0.5643 -7.69%
2010-12-02 0 1.170 1.170 1.180 1.040 1.190 126,870,624 142,200,548 1.1208 0.596 0.596 0.601 0.530 0.606 249,023,130 0.5710 15.84%
2010-12-01 0 1.010 1.010 1.020 0.890 1.060 175,172,234 174,416,152 0.9957 0.515 0.515 0.520 0.453 0.540 343,830,089 0.5073 12.22%
2010-11-30 0 0.900 0.900 0.910 0.860 0.960 109,374,625 100,756,336 0.9212 0.459 0.459 0.464 0.438 0.489 214,681,780 0.4693 0.00%
2010-11-29 0 0.900 0.890 0.900 0.850 0.920 92,312,000 82,833,060 0.8973 0.459 0.453 0.459 0.433 0.469 181,191,063 0.4572 2.27%
2010-11-26 0 0.880 0.870 0.880 0.810 0.880 63,520,687 54,331,596 0.8553 0.448 0.443 0.448 0.413 0.448 124,679,140 0.4358 6.02%
2010-11-25 0 0.830 0.820 0.840 0.820 0.850 31,696,500 26,406,350 0.8331 0.423 0.418 0.428 0.418 0.433 62,214,257 0.4244 3.75%
2010-11-24 0 0.800 0.800 0.810 0.750 0.820 31,162,000 24,677,460 0.7919 0.408 0.408 0.413 0.382 0.418 61,165,134 0.4035 6.67%
2010-11-23 0 0.750 0.750 0.760 0.750 0.810 13,770,928 10,681,880 0.7757 0.382 0.382 0.387 0.382 0.413 27,029,737 0.3952 -7.41%
2010-11-22 0 0.810 0.810 0.820 0.760 0.820 17,744,000 14,054,740 0.7921 0.413 0.413 0.418 0.387 0.418 34,828,129 0.4035 5.19%
2010-11-19 0 0.770 0.760 0.770 0.760 0.790 7,030,000 5,446,360 0.7747 0.392 0.387 0.392 0.387 0.402 13,798,565 0.3947 -1.28%
2010-11-18 0 0.780 0.770 0.780 0.730 0.780 6,010,500 4,586,555 0.7631 0.397 0.392 0.397 0.372 0.397 11,797,479 0.3888 5.41%
2010-11-17 0 0.740 0.730 0.740 0.730 0.780 10,458,000 7,870,980 0.7526 0.377 0.372 0.377 0.372 0.397 20,527,083 0.3834 -6.33%
2010-11-16 0 0.790 0.790 0.800 0.780 0.820 4,940,000 3,929,400 0.7954 0.402 0.402 0.408 0.397 0.418 9,696,289 0.4052 -2.47%
2010-11-15 0 0.810 0.810 0.820 0.790 0.830 13,698,000 11,131,360 0.8126 0.413 0.413 0.418 0.402 0.423 26,886,593 0.4140 1.25%
2010-11-12 0 0.800 0.800 0.810 0.800 0.840 5,866,000 4,773,380 0.8137 0.408 0.408 0.413 0.408 0.428 11,513,853 0.4146 -3.61%
2010-11-11 0 0.830 0.820 0.830 0.820 0.840 7,654,000 6,376,220 0.8331 0.423 0.418 0.423 0.418 0.428 15,023,360 0.4244 -2.35%
2010-11-10 0 0.850 0.840 0.850 0.830 0.870 16,748,000 14,245,500 0.8506 0.433 0.428 0.433 0.423 0.443 32,873,168 0.4333 0.71%
2010-11-09 0 0.870 0.860 0.870 0.840 0.880 21,382,000 18,413,680 0.8612 0.430 0.425 0.430 0.415 0.435 43,261,716 0.4256 3.57%
2010-11-08 0 0.840 0.840 0.850 0.830 0.860 11,524,000 9,727,920 0.8441 0.415 0.415 0.420 0.410 0.425 23,316,248 0.4172 -2.33%
2010-11-05 0 0.860 0.850 0.860 0.850 0.880 9,980,000 8,605,900 0.8623 0.425 0.420 0.425 0.420 0.435 20,192,308 0.4262 1.18%
2010-11-04 0 0.850 0.850 0.860 0.850 0.860 5,856,000 5,012,520 0.8560 0.420 0.420 0.425 0.420 0.425 11,848,312 0.4231 0.00%
2010-11-03 0 0.850 0.850 0.860 0.830 0.880 24,585,000 21,069,030 0.8570 0.420 0.420 0.425 0.410 0.435 49,742,273 0.4236 2.41%
2010-11-02 0 0.830 0.820 0.830 0.810 0.830 10,042,000 8,292,020 0.8257 0.410 0.405 0.410 0.400 0.410 20,317,751 0.4081 0.00%
2010-11-01 0 0.830 0.820 0.840 0.820 0.840 22,280,000 18,481,800 0.8295 0.410 0.405 0.415 0.405 0.415 45,078,619 0.4100 1.22%
2010-10-29 0 0.820 0.820 0.830 0.810 0.830 10,466,000 8,553,920 0.8173 0.405 0.405 0.410 0.400 0.410 21,175,621 0.4040 -2.38%
2010-10-28 0 0.840 0.830 0.840 0.820 0.860 18,298,000 15,304,620 0.8364 0.415 0.410 0.415 0.405 0.425 37,021,929 0.4134 0.00%
2010-10-27 0 0.840 0.830 0.840 0.820 0.910 71,392,000 61,957,820 0.8679 0.415 0.410 0.415 0.405 0.450 144,445,816 0.4289 1.20%
2010-10-26 0 0.830 0.830 0.840 0.800 0.850 19,866,000 16,422,200 0.8266 0.410 0.410 0.415 0.395 0.420 40,194,428 0.4086 2.47%
2010-10-25 0 0.810 0.800 0.810 0.800 0.840 8,942,000 7,342,260 0.8211 0.400 0.395 0.400 0.395 0.415 18,092,146 0.4058 -1.22%
2010-10-22 0 0.820 0.810 0.820 0.810 0.860 20,918,000 17,602,720 0.8415 0.405 0.400 0.405 0.400 0.425 42,322,915 0.4159 -2.38%
2010-10-21 0 0.840 0.830 0.840 0.780 0.840 39,333,124 32,154,277 0.8175 0.415 0.410 0.415 0.386 0.415 79,581,818 0.4040 7.69%
2010-10-20 0 0.780 0.770 0.780 0.760 0.810 13,510,000 10,613,840 0.7856 0.386 0.381 0.386 0.376 0.400 27,334,477 0.3883 0.00%
2010-10-19 0 0.780 0.780 0.790 0.760 0.790 8,623,072 6,718,638 0.7791 0.386 0.386 0.390 0.376 0.390 17,446,866 0.3851 2.63%
2010-10-18 0 0.760 0.760 0.770 0.750 0.770 1,734,000 1,325,320 0.7643 0.376 0.376 0.381 0.371 0.381 3,508,363 0.3778 1.33%
2010-10-15 0 0.750 0.750 0.770 0.750 0.780 7,552,000 5,778,240 0.7651 0.371 0.371 0.381 0.371 0.386 15,279,790 0.3782 -3.85%
2010-10-14 0 0.780 0.770 0.780 0.770 0.800 10,980,000 8,555,980 0.7792 0.386 0.381 0.386 0.381 0.395 22,215,585 0.3851 0.00%
2010-10-13 0 0.780 0.770 0.780 0.740 0.790 14,194,060 10,907,384 0.7684 0.386 0.381 0.386 0.366 0.390 28,718,520 0.3798 5.41%
2010-10-12 0 0.740 0.730 0.740 0.730 0.770 14,186,000 10,646,700 0.7505 0.366 0.361 0.366 0.361 0.381 28,702,212 0.3709 -2.63%
2010-10-11 0 0.760 0.760 0.770 0.760 0.790 6,710,084 5,181,162 0.7721 0.376 0.376 0.381 0.376 0.390 13,576,361 0.3816 -2.56%
2010-10-08 0 0.780 0.780 0.790 0.780 0.800 6,114,000 4,809,580 0.7867 0.386 0.386 0.390 0.386 0.395 12,370,318 0.3888 -1.27%
2010-10-07 0 0.790 0.780 0.790 0.770 0.810 11,596,000 9,165,020 0.7904 0.390 0.386 0.390 0.381 0.400 23,461,924 0.3906 2.60%
2010-10-06 0 0.770 0.770 0.780 0.770 0.820 14,625,874 11,509,044 0.7869 0.381 0.381 0.386 0.381 0.405 29,592,199 0.3889 -3.75%
2010-10-05 0 0.800 0.790 0.800 0.780 0.830 29,284,000 23,607,640 0.8062 0.395 0.390 0.395 0.386 0.410 59,249,654 0.3984 -3.61%
2010-10-04 0 0.830 0.830 0.840 0.810 0.890 28,610,000 23,869,500 0.8343 0.410 0.410 0.415 0.400 0.440 57,885,965 0.4124 -4.60%
2010-09-30 0 0.870 0.870 0.880 0.860 0.900 24,344,000 21,403,780 0.8792 0.430 0.430 0.435 0.425 0.445 49,254,664 0.4346 0.00%
2010-09-29 0 0.870 0.860 0.870 0.830 0.880 22,709,000 19,606,290 0.8634 0.430 0.425 0.430 0.410 0.435 45,946,605 0.4267 4.82%
2010-09-28 0 0.830 0.820 0.830 0.810 0.870 22,623,000 19,058,010 0.8424 0.410 0.405 0.410 0.400 0.430 45,772,603 0.4164 -4.60%
2010-09-27 0 0.870 0.860 0.870 0.860 0.930 31,247,750 27,690,168 0.8861 0.430 0.425 0.430 0.425 0.460 63,222,864 0.4380 -5.43%
2010-09-24 0 0.920 0.920 0.930 0.900 0.940 77,223,800 70,914,706 0.9183 0.455 0.455 0.460 0.445 0.465 156,245,165 0.4539 3.37%
2010-09-22 0 0.890 0.880 0.890 0.810 0.920 223,276,500 195,545,745 0.8758 0.440 0.435 0.440 0.400 0.455 451,750,283 0.4329 11.25%
2010-09-21 0 0.800 0.790 0.800 0.790 0.830 25,246,124 20,404,474 0.8082 0.395 0.390 0.395 0.390 0.410 51,079,911 0.3995 1.27%
2010-09-20 0 0.790 0.780 0.790 0.760 0.810 15,050,000 11,776,280 0.7825 0.390 0.386 0.390 0.376 0.400 30,450,324 0.3867 -1.25%
2010-09-17 0 0.800 0.790 0.800 0.790 0.820 16,347,124 13,149,845 0.8044 0.395 0.390 0.395 0.390 0.405 33,074,766 0.3976 0.00%
2010-09-16 0 0.800 0.800 0.810 0.790 0.820 20,552,000 16,439,640 0.7999 0.395 0.395 0.400 0.390 0.405 41,582,396 0.3954 -2.44%
2010-09-15 0 0.820 0.810 0.820 0.800 0.860 35,468,500 29,444,135 0.8301 0.405 0.400 0.405 0.395 0.425 71,762,612 0.4103 -2.38%
2010-09-14 0 0.840 0.830 0.840 0.770 0.860 82,590,000 68,285,800 0.8268 0.415 0.410 0.415 0.381 0.425 167,102,475 0.4086 9.09%
2010-09-13 0 0.770 0.760 0.770 0.760 0.790 43,865,000 34,057,810 0.7764 0.381 0.376 0.381 0.376 0.390 88,751,060 0.3837 2.67%
2010-09-10 0 0.750 0.740 0.750 0.730 0.810 72,070,000 54,914,320 0.7620 0.371 0.366 0.371 0.361 0.400 145,817,598 0.3766 -5.06%
2010-09-09 0 0.790 0.780 0.790 0.660 0.800 211,814,000 157,598,420 0.7440 0.390 0.386 0.390 0.326 0.395 428,558,466 0.3677 19.70%
2010-09-08 0 0.660 0.650 0.660 0.640 0.670 32,534,000 21,306,940 0.6549 0.326 0.321 0.326 0.316 0.331 65,825,305 0.3237 1.54%
2010-09-07 0 0.650 0.640 0.650 0.620 0.670 75,328,000 48,946,940 0.6498 0.321 0.316 0.321 0.306 0.331 152,409,435 0.3212 4.84%
2010-09-06 0 0.620 0.620 0.630 0.620 0.640 11,260,000 7,140,200 0.6341 0.306 0.306 0.311 0.306 0.316 22,782,103 0.3134 -1.59%
2010-09-03 0 0.630 0.620 0.630 0.620 0.650 21,384,000 13,518,680 0.6322 0.311 0.306 0.311 0.306 0.321 43,265,763 0.3125 1.61%
2010-09-02 0 0.620 0.610 0.620 0.610 0.640 10,146,000 6,337,720 0.6247 0.306 0.301 0.306 0.301 0.316 20,528,172 0.3087 -3.12%
2010-09-01 0 0.640 0.630 0.640 0.620 0.650 23,401,364 14,896,765 0.6366 0.316 0.311 0.316 0.306 0.321 47,347,449 0.3146 4.92%
2010-08-31 0 0.610 0.600 0.610 0.610 0.630 7,868,000 4,887,060 0.6211 0.301 0.297 0.301 0.301 0.311 15,919,146 0.3070 -4.69%
2010-08-30 0 0.640 0.630 0.640 0.630 0.650 5,982,000 3,780,420 0.6320 0.316 0.311 0.316 0.311 0.321 12,103,245 0.3123 0.00%
2010-08-27 0 0.640 0.630 0.640 0.630 0.650 3,664,000 2,349,600 0.6413 0.316 0.311 0.316 0.311 0.321 7,413,288 0.3169 -3.03%
2010-08-26 0 0.660 0.650 0.660 0.630 0.670 19,566,000 12,843,860 0.6564 0.326 0.321 0.326 0.311 0.331 39,587,444 0.3244 4.76%
2010-08-25 0 0.630 0.620 0.630 0.620 0.650 2,632,000 1,656,480 0.6294 0.311 0.306 0.311 0.306 0.321 5,325,266 0.3111 -1.56%
2010-08-24 0 0.640 0.630 0.640 0.610 0.640 5,316,000 3,365,220 0.6330 0.316 0.311 0.316 0.301 0.316 10,755,742 0.3129 3.23%
2010-08-23 0 0.620 0.610 0.620 0.610 0.620 2,464,000 1,504,940 0.6108 0.306 0.301 0.306 0.301 0.306 4,985,355 0.3019 0.00%
2010-08-20 0 0.620 0.610 0.620 0.600 0.620 5,441,562 3,332,270 0.6124 0.306 0.301 0.306 0.297 0.306 11,009,789 0.3027 1.64%
2010-08-19 0 0.610 0.610 0.620 0.610 0.630 2,516,000 1,560,640 0.6203 0.301 0.301 0.306 0.301 0.311 5,090,566 0.3066 -3.17%
2010-08-18 0 0.630 0.620 0.630 0.620 0.660 11,171,000 7,156,870 0.6407 0.311 0.306 0.311 0.306 0.326 22,602,031 0.3166 1.61%
2010-08-17 0 0.620 0.620 0.630 0.610 0.640 5,858,000 3,660,380 0.6249 0.306 0.306 0.311 0.301 0.316 11,852,359 0.3088 -1.59%
2010-08-16 0 0.630 0.630 0.640 0.590 0.640 16,920,000 10,409,280 0.6152 0.311 0.311 0.316 0.292 0.316 34,233,853 0.3041 6.78%
2010-08-13 0 0.590 0.580 0.590 0.580 0.600 1,140,000 672,860 0.5902 0.292 0.287 0.292 0.287 0.297 2,306,536 0.2917 0.00%
2010-08-12 0 0.590 0.580 0.590 0.580 0.600 1,754,937 1,031,025 0.5875 0.292 0.287 0.292 0.287 0.297 3,550,724 0.2904 -3.28%
2010-08-11 0 0.610 0.600 0.610 0.590 0.620 9,824,000 5,979,660 0.6087 0.301 0.297 0.301 0.292 0.306 19,876,677 0.3008 5.17%
2010-08-10 0 0.580 0.570 0.580 0.580 0.590 2,296,000 1,341,940 0.5845 0.287 0.282 0.287 0.287 0.292 4,645,445 0.2889 -1.69%
2010-08-09 0 0.590 0.590 0.600 0.590 0.600 1,750,000 1,034,440 0.5911 0.292 0.292 0.297 0.292 0.297 3,540,735 0.2922 0.00%
2010-08-06 0 0.590 0.580 0.590 0.570 0.590 1,662,000 971,760 0.5847 0.292 0.287 0.292 0.282 0.292 3,362,687 0.2890 1.72%
2010-08-05 0 0.580 0.560 0.580 0.560 0.580 696,000 392,340 0.5637 0.287 0.277 0.287 0.277 0.287 1,408,201 0.2786 1.75%
2010-08-04 0 0.570 0.560 0.570 0.560 0.570 1,566,624 887,111 0.5663 0.282 0.277 0.282 0.277 0.282 3,169,715 0.2799 0.00%
2010-08-03 0 0.570 0.570 0.580 0.570 0.590 5,100,000 2,916,160 0.5718 0.282 0.282 0.287 0.282 0.292 10,318,714 0.2826 -3.39%
2010-08-02 0 0.590 0.590 0.600 0.580 0.590 2,388,000 1,395,840 0.5845 0.292 0.292 0.297 0.287 0.292 4,831,586 0.2889 0.00%
2010-07-30 0 0.590 0.580 0.590 0.580 0.600 3,870,000 2,275,220 0.5879 0.292 0.287 0.292 0.287 0.297 7,830,083 0.2906 -1.67%
2010-07-29 0 0.600 0.600 0.610 0.580 0.610 7,098,000 4,247,420 0.5984 0.297 0.297 0.301 0.287 0.301 14,361,223 0.2958 1.69%
2010-07-28 0 0.590 0.580 0.590 0.560 0.600 12,186,000 7,204,220 0.5912 0.292 0.287 0.292 0.277 0.297 24,655,658 0.2922 5.36%
2010-07-27 0 0.560 0.560 0.570 0.550 0.580 10,328,000 5,828,280 0.5643 0.277 0.277 0.282 0.272 0.287 20,896,408 0.2789 -3.45%
2010-07-26 0 0.580 0.580 0.590 0.570 0.590 3,092,313 1,793,256 0.5799 0.287 0.287 0.292 0.282 0.292 6,256,607 0.2866 -1.69%
2010-07-23 0 0.590 0.590 0.600 0.580 0.620 5,512,000 3,287,520 0.5964 0.292 0.292 0.297 0.287 0.306 11,152,305 0.2948 -4.84%
2010-07-22 0 0.620 0.610 0.620 0.570 0.630 25,471,000 15,427,240 0.6057 0.306 0.301 0.306 0.282 0.311 51,534,897 0.2994 6.90%
2010-07-21 0 0.580 0.580 0.590 0.560 0.600 11,554,000 6,689,940 0.5790 0.287 0.287 0.292 0.277 0.297 23,376,946 0.2862 1.75%
2010-07-20 0 0.570 0.560 0.570 0.560 0.600 9,376,000 5,418,520 0.5779 0.282 0.277 0.282 0.277 0.297 18,970,248 0.2856 -5.00%
2010-07-19 0 0.600 0.590 0.600 0.550 0.600 28,664,000 16,768,280 0.5850 0.297 0.292 0.297 0.272 0.297 57,995,222 0.2891 5.26%
2010-07-16 0 0.570 0.560 0.570 0.520 0.570 22,076,000 12,203,520 0.5528 0.282 0.277 0.282 0.257 0.282 44,665,871 0.2732 11.76%
2010-07-15 0 0.510 0.500 0.510 0.510 0.520 2,660,000 1,358,740 0.5108 0.252 0.247 0.252 0.252 0.257 5,381,918 0.2525 0.00%
2010-07-14 0 0.510 0.510 0.520 0.510 0.510 680,000 346,800 0.5100 0.252 0.252 0.257 0.252 0.252 1,375,829 0.2521 0.00%
2010-07-13 0 0.510 0.500 0.510 0.510 0.520 772,000 394,120 0.5105 0.252 0.247 0.252 0.252 0.257 1,561,970 0.2523 0.00%
2010-07-12 0 0.510 0.510 0.520 0.510 0.530 898,000 465,340 0.5182 0.252 0.252 0.257 0.252 0.262 1,816,903 0.2561 -3.77%
2010-07-09 0 0.530 0.520 0.530 0.500 0.530 2,228,000 1,156,960 0.5193 0.262 0.257 0.262 0.247 0.262 4,507,862 0.2567 6.00%
2010-07-08 0 0.500 0.500 0.510 0.500 0.510 300,000 151,000 0.5033 0.247 0.247 0.252 0.247 0.252 606,983 0.2488 0.00%
2010-07-07 0 0.500 0.500 0.510 0.490 0.500 750,000 370,200 0.4936 0.247 0.247 0.252 0.242 0.247 1,517,458 0.2440 2.04%
2010-07-06 0 0.490 0.490 0.495 0.490 0.490 320,000 156,800 0.4900 0.242 0.242 0.245 0.242 0.242 647,449 0.2422 -1.01%
2010-07-05 0 0.495 0.490 0.495 0.490 0.495 1,066,000 524,840 0.4923 0.245 0.242 0.245 0.242 0.245 2,156,814 0.2433 0.00%
2010-07-02 0 0.495 0.495 0.500 0.495 0.520 1,502,000 754,810 0.5025 0.245 0.245 0.247 0.245 0.257 3,038,963 0.2484 0.00%
2010-06-30 0 0.495 0.495 0.500 0.490 0.495 214,000 105,870 0.4947 0.245 0.245 0.247 0.242 0.245 432,981 0.2445 0.00%
2010-06-29 0 0.495 0.495 0.500 0.495 0.510 1,542,000 770,480 0.4997 0.245 0.245 0.247 0.245 0.252 3,119,894 0.2470 -2.94%
2010-06-28 0 0.510 0.510 0.520 0.490 0.520 12,074,000 6,060,950 0.5020 0.252 0.252 0.257 0.242 0.257 24,429,051 0.2481 -1.92%
2010-06-25 0 0.520 0.510 0.520 0.510 0.550 7,070,000 3,738,820 0.5288 0.257 0.252 0.257 0.252 0.272 14,304,571 0.2614 -1.89%
2010-06-24 0 0.530 0.520 0.530 0.500 0.540 10,948,000 5,777,600 0.5277 0.262 0.257 0.262 0.247 0.267 22,150,840 0.2608 3.92%
2010-06-23 0 0.510 0.500 0.510 0.495 0.510 3,450,000 1,738,920 0.5040 0.252 0.247 0.252 0.245 0.252 6,980,307 0.2491 3.03%
2010-06-22 0 0.495 0.490 0.495 0.490 0.510 2,784,000 1,375,200 0.4940 0.245 0.242 0.245 0.242 0.252 5,632,804 0.2441 -2.94%
2010-06-21 0 0.510 0.500 0.510 0.500 0.520 2,166,000 1,099,260 0.5075 0.252 0.247 0.252 0.247 0.257 4,382,419 0.2508 0.00%
2010-06-18 0 0.510 0.500 0.510 0.490 0.520 6,361,750 3,212,430 0.5050 0.252 0.247 0.252 0.242 0.257 12,871,585 0.2496 4.08%
2010-06-17 0 0.490 0.485 0.495 0.490 0.495 750,000 369,000 0.4920 0.242 0.240 0.245 0.242 0.245 1,517,458 0.2432 -1.01%
2010-06-15 0 0.495 0.490 0.495 0.470 0.510 13,812,000 6,662,780 0.4824 0.245 0.242 0.245 0.232 0.252 27,945,507 0.2384 -4.81%
2010-06-14 0 0.520 0.510 0.520 0.485 0.520 3,732,000 1,874,470 0.5023 0.257 0.252 0.257 0.240 0.257 7,550,871 0.2482 5.05%
2010-06-11 0 0.495 0.490 0.495 0.470 0.510 9,296,000 4,510,180 0.4852 0.245 0.242 0.245 0.232 0.252 18,808,386 0.2398 -1.00%
2010-06-10 0 0.500 0.490 0.500 0.475 0.510 2,592,000 1,281,510 0.4944 0.247 0.242 0.247 0.235 0.252 5,244,335 0.2444 3.09%
2010-06-09 0 0.485 0.480 0.485 0.480 0.485 306,000 147,430 0.4818 0.240 0.237 0.240 0.237 0.240 619,123 0.2381 0.00%
2010-06-08 0 0.485 0.480 0.485 0.470 0.490 2,604,000 1,254,790 0.4819 0.240 0.237 0.240 0.232 0.242 5,268,614 0.2382 1.04%
2010-06-07 0 0.480 0.470 0.480 0.460 0.480 662,000 309,630 0.4677 0.237 0.232 0.237 0.227 0.237 1,339,410 0.2312 -1.03%
2010-06-04 0 0.485 0.480 0.485 0.480 0.485 1,088,000 525,950 0.4834 0.240 0.237 0.240 0.237 0.240 2,201,326 0.2389 0.00%
2010-06-03 0 0.485 0.485 0.490 0.460 0.530 20,356,000 9,827,940 0.4828 0.240 0.240 0.242 0.227 0.262 41,185,834 0.2386 3.19%
2010-06-02 0 0.470 0.460 0.470 0.460 0.470 342,000 159,340 0.4659 0.232 0.227 0.232 0.227 0.232 691,961 0.2303 0.00%
2010-06-01 0 0.470 0.465 0.470 0.470 0.470 108,000 50,740 0.4698 0.232 0.230 0.232 0.232 0.232 218,514 0.2322 0.00%
2010-05-31 0 0.470 0.465 0.480 0.445 0.480 1,986,000 898,050 0.4522 0.232 0.230 0.237 0.220 0.237 4,018,229 0.2235 -4.08%
2010-05-28 0 0.490 0.475 0.490 0.485 0.490 250,000 121,260 0.4850 0.242 0.235 0.242 0.240 0.242 505,819 0.2397 1.03%
2010-05-27 0 0.485 0.475 0.485 0.470 0.485 136,000 63,970 0.4704 0.240 0.235 0.240 0.232 0.240 275,166 0.2325 2.11%
2010-05-26 0 0.475 0.460 0.475 0.455 0.475 348,000 160,790 0.4620 0.235 0.227 0.235 0.225 0.235 704,101 0.2284 1.06%
2010-05-25 0 0.470 0.455 0.475 0.455 0.480 22,000 10,060 0.4573 0.232 0.225 0.235 0.225 0.237 44,512 0.2260 -1.05%
2010-05-24 0 0.475 0.470 0.475 0.455 0.490 3,322,000 1,543,700 0.4647 0.235 0.232 0.235 0.225 0.242 6,721,327 0.2297 1.06%
2010-05-20 0 0.470 0.460 0.470 0.455 0.470 212,000 98,190 0.4632 0.232 0.227 0.232 0.225 0.232 428,935 0.2289 -2.08%
2010-05-19 0 0.480 0.475 0.480 0.470 0.480 722,000 341,730 0.4733 0.237 0.235 0.237 0.232 0.237 1,460,806 0.2339 -4.00%
2010-05-18 0 0.500 0.490 0.500 0.490 0.500 238,000 116,640 0.4901 0.247 0.242 0.247 0.242 0.247 481,540 0.2422 2.04%
2010-05-17 0 0.490 0.480 0.490 0.480 0.500 6,000 2,960 0.4933 0.242 0.237 0.242 0.237 0.247 12,140 0.2438 -1.01%
2010-05-14 0 0.495 0.495 0.500 0.490 0.490 100,000 49,000 0.4900 0.245 0.245 0.247 0.242 0.242 202,328 0.2422 -1.00%
2010-05-13 0 0.500 0.500 0.510 0.500 0.500 376,000 188,000 0.5000 0.247 0.247 0.252 0.247 0.247 760,752 0.2471 0.00%
2010-05-12 0 0.500 0.485 0.500 - - 0 0 - 0.247 0.240 0.247 - - 0 - 0.00%
2010-05-11 0 0.500 0.485 0.500 0.490 0.500 718,000 351,860 0.4901 0.247 0.240 0.247 0.242 0.247 1,452,713 0.2422 0.00%
2010-05-10 0 0.500 0.495 0.500 0.490 0.500 120,000 59,350 0.4946 0.247 0.245 0.247 0.242 0.247 242,793 0.2444 1.01%
2010-05-07 0 0.495 0.480 0.495 0.455 0.495 977,124 464,277 0.4751 0.245 0.237 0.245 0.225 0.245 1,976,993 0.2348 -1.00%
2010-05-06 0 0.500 0.490 0.500 0.485 0.510 2,478,000 1,227,700 0.4954 0.247 0.242 0.247 0.240 0.252 5,013,681 0.2449 -3.85%
2010-05-05 0 0.520 0.510 0.520 0.500 0.520 464,000 235,300 0.5071 0.257 0.252 0.257 0.247 0.257 938,801 0.2506 -1.89%
2010-05-04 0 0.530 0.520 0.530 0.520 0.530 272,000 142,060 0.5223 0.262 0.257 0.262 0.257 0.262 550,331 0.2581 0.00%
2010-05-03 0 0.530 0.510 0.530 0.510 0.530 130,000 67,240 0.5172 0.262 0.252 0.262 0.252 0.262 263,026 0.2556 1.92%
2010-04-30 0 0.520 0.520 0.530 0.520 0.530 240,000 125,200 0.5217 0.257 0.257 0.262 0.257 0.262 485,587 0.2578 0.00%
2010-04-29 0 0.520 0.520 0.530 0.520 0.540 1,440,000 753,600 0.5233 0.257 0.257 0.262 0.257 0.267 2,913,519 0.2587 -1.89%
2010-04-28 0 0.530 0.530 0.540 0.520 0.540 1,012,000 536,360 0.5300 0.262 0.262 0.267 0.257 0.267 2,047,557 0.2620 0.00%
2010-04-27 0 0.530 0.530 0.540 0.530 0.540 1,422,000 763,800 0.5371 0.262 0.262 0.267 0.262 0.267 2,877,100 0.2655 -1.85%
2010-04-26 0 0.540 0.540 0.550 0.540 0.550 846,000 458,840 0.5424 0.267 0.267 0.272 0.267 0.272 1,711,693 0.2681 0.00%
2010-04-23 0 0.540 0.540 0.550 0.540 0.550 410,000 222,400 0.5424 0.267 0.267 0.272 0.267 0.272 829,544 0.2681 -1.82%
2010-04-22 0 0.550 0.540 0.550 0.540 0.550 570,000 308,100 0.5405 0.272 0.267 0.272 0.267 0.272 1,153,268 0.2672 -1.79%
2010-04-21 0 0.560 0.550 0.560 0.550 0.560 818,000 450,480 0.5507 0.277 0.272 0.277 0.272 0.277 1,655,041 0.2722 1.82%
2010-04-20 0 0.550 0.550 0.560 0.550 0.560 546,937 300,798 0.5500 0.272 0.272 0.277 0.272 0.277 1,106,605 0.2718 -1.79%
2010-04-19 0 0.560 0.540 0.570 0.550 0.570 672,000 370,920 0.5520 0.277 0.267 0.282 0.272 0.282 1,359,642 0.2728 -1.75%
2010-04-16 0 0.570 0.560 0.570 0.560 0.570 1,736,000 972,180 0.5600 0.282 0.277 0.282 0.277 0.282 3,512,409 0.2768 0.00%
2010-04-15 0 0.570 0.560 0.570 0.560 0.570 436,000 247,520 0.5677 0.282 0.277 0.282 0.277 0.282 882,149 0.2806 0.00%
2010-04-14 0 0.570 0.560 0.570 0.550 0.570 712,000 400,700 0.5628 0.282 0.277 0.282 0.272 0.282 1,440,573 0.2782 1.79%
2010-04-13 0 0.560 0.550 0.560 0.550 0.570 1,327,124 729,922 0.5500 0.277 0.272 0.277 0.272 0.282 2,685,140 0.2718 -1.75%
2010-04-12 0 0.570 0.560 0.570 0.560 0.570 214,000 120,360 0.5624 0.282 0.277 0.282 0.277 0.282 432,981 0.2780 1.79%
2010-04-09 0 0.560 0.560 0.570 0.550 0.570 2,372,000 1,327,380 0.5596 0.277 0.277 0.282 0.272 0.282 4,799,214 0.2766 0.00%
2010-04-08 0 0.560 0.560 0.570 0.560 0.570 1,567,124 883,824 0.5640 0.277 0.277 0.282 0.277 0.282 3,170,726 0.2787 -3.45%
2010-04-07 0 0.580 0.570 0.580 0.560 0.590 1,636,000 947,080 0.5789 0.287 0.282 0.287 0.277 0.292 3,310,082 0.2861 -1.69%
2010-04-01 0 0.590 0.580 0.590 0.580 0.590 3,270,000 1,902,100 0.5817 0.292 0.287 0.292 0.287 0.292 6,616,117 0.2875 3.69%
2010-03-31 0 0.580 0.580 0.590 0.560 0.590 2,582,000 1,496,060 0.5794 0.281 0.281 0.286 0.272 0.286 5,325,095 0.2809 0.00%
2010-03-30 0 0.580 0.570 0.580 0.550 0.580 10,144,000 5,820,900 0.5738 0.281 0.276 0.281 0.267 0.281 20,920,901 0.2782 3.57%
2010-03-29 0 0.560 0.550 0.560 0.550 0.570 2,288,000 1,276,280 0.5578 0.272 0.267 0.272 0.267 0.276 4,718,752 0.2705 -1.75%
2010-03-26 0 0.570 0.560 0.570 0.540 0.570 5,676,000 3,136,440 0.5526 0.276 0.272 0.276 0.262 0.276 11,706,135 0.2679 3.64%
2010-03-25 0 0.550 0.540 0.550 0.540 0.560 2,968,000 1,630,300 0.5493 0.267 0.262 0.267 0.262 0.272 6,121,178 0.2663 -1.79%
2010-03-24 0 0.560 0.550 0.560 0.550 0.580 7,442,000 4,208,400 0.5655 0.272 0.267 0.272 0.267 0.281 15,348,319 0.2742 0.00%
2010-03-23 0 0.560 0.550 0.560 0.540 0.590 11,073,886 6,330,176 0.5716 0.272 0.267 0.272 0.262 0.286 22,838,690 0.2772 0.00%
2010-03-22 0 0.560 0.550 0.560 0.540 0.570 7,638,000 4,266,740 0.5586 0.272 0.267 0.272 0.262 0.276 15,752,548 0.2709 1.82%
2010-03-19 0 0.550 0.550 0.560 0.510 0.560 8,056,000 4,279,520 0.5312 0.267 0.267 0.272 0.247 0.272 16,614,627 0.2576 0.00%
2010-03-18 0 0.550 0.530 0.550 0.500 0.600 55,662,000 31,472,960 0.5654 0.267 0.257 0.267 0.242 0.291 114,796,845 0.2742 3.77%
2010-03-17 0 0.530 0.520 0.540 0.500 0.530 6,020,000 3,103,140 0.5155 0.257 0.252 0.262 0.242 0.257 12,415,598 0.2499 3.92%
2010-03-16 0 0.510 0.500 0.510 0.495 0.510 2,682,000 1,347,830 0.5025 0.247 0.242 0.247 0.240 0.247 5,531,334 0.2437 4.08%
2010-03-15 0 0.490 0.490 0.495 0.485 0.495 708,002 348,371 0.4920 0.238 0.238 0.240 0.235 0.240 1,460,177 0.2386 1.03%
2010-03-12 0 0.485 0.485 0.495 0.485 0.495 1,484,686 727,369 0.4899 0.235 0.235 0.240 0.235 0.240 3,062,004 0.2375 -3.00%
2010-03-11 0 0.500 0.500 0.510 0.485 0.500 2,358,000 1,163,700 0.4935 0.242 0.242 0.247 0.235 0.242 4,863,120 0.2393 2.04%
2010-03-10 0 0.490 0.485 0.490 0.485 0.490 888,000 431,600 0.4860 0.238 0.235 0.238 0.235 0.238 1,831,404 0.2357 1.03%
2010-03-09 0 0.485 0.485 0.490 0.485 0.500 420,000 204,160 0.4861 0.235 0.235 0.238 0.235 0.242 866,204 0.2357 -2.02%
2010-03-08 0 0.495 0.490 0.495 0.485 0.500 576,000 283,210 0.4917 0.240 0.238 0.240 0.235 0.242 1,187,938 0.2384 0.00%
2010-03-05 0 0.495 0.480 0.495 0.480 0.495 560,000 270,990 0.4839 0.240 0.233 0.240 0.233 0.240 1,154,939 0.2346 3.13%
2010-03-04 0 0.480 0.475 0.480 0.470 0.495 3,224,000 1,555,110 0.4824 0.233 0.230 0.233 0.228 0.240 6,649,151 0.2339 -2.04%
2010-03-03 0 0.490 0.485 0.490 0.490 0.500 850,000 419,820 0.4939 0.238 0.235 0.238 0.238 0.242 1,753,033 0.2395 -1.01%
2010-03-02 0 0.495 0.495 0.500 0.495 0.510 2,034,000 1,020,810 0.5019 0.240 0.240 0.242 0.240 0.247 4,194,905 0.2433 -2.94%
2010-03-01 0 0.510 0.500 0.510 0.480 0.520 6,190,000 3,112,660 0.5029 0.247 0.242 0.247 0.233 0.252 12,766,204 0.2438 5.15%
2010-02-26 0 0.485 0.480 0.485 0.480 0.485 810,250 388,965 0.4801 0.235 0.233 0.235 0.233 0.235 1,671,053 0.2328 1.04%
2010-02-25 0 0.480 0.480 0.485 0.465 0.490 2,734,000 1,301,050 0.4759 0.233 0.233 0.235 0.225 0.238 5,638,579 0.2307 3.23%
2010-02-24 0 0.465 0.460 0.470 0.455 0.475 1,294,056 603,626 0.4665 0.225 0.223 0.228 0.221 0.230 2,668,850 0.2262 -2.11%
2010-02-23 0 0.475 0.465 0.475 0.470 0.475 340,000 160,150 0.4710 0.230 0.225 0.230 0.228 0.230 701,213 0.2284 1.06%
2010-02-22 0 0.470 0.465 0.470 0.460 0.475 1,524,000 714,830 0.4690 0.228 0.225 0.228 0.223 0.230 3,143,085 0.2274 1.08%
2010-02-19 0 0.465 0.455 0.465 0.455 0.480 3,166,000 1,460,830 0.4614 0.225 0.221 0.225 0.221 0.233 6,529,532 0.2237 -2.11%
2010-02-18 0 0.475 0.470 0.475 0.460 0.485 5,966,000 2,810,700 0.4711 0.230 0.228 0.230 0.223 0.235 12,304,229 0.2284 2.15%
2010-02-17 0 0.465 0.455 0.465 0.455 0.465 290,250 133,398 0.4596 0.225 0.221 0.225 0.221 0.225 598,609 0.2228 1.09%
2010-02-12 0 0.460 0.450 0.460 0.450 0.460 694,000 315,530 0.4547 0.223 0.218 0.223 0.218 0.223 1,431,300 0.2204 2.22%
2010-02-11 0 0.450 0.450 0.455 0.445 0.455 804,000 362,710 0.4511 0.218 0.218 0.221 0.216 0.221 1,658,163 0.2187 0.00%
2010-02-10 0 0.450 0.440 0.450 0.440 0.450 140,000 62,650 0.4475 0.218 0.213 0.218 0.213 0.218 288,735 0.2170 0.00%
2010-02-09 0 0.450 0.440 0.450 0.440 0.450 302,000 134,000 0.4437 0.218 0.213 0.218 0.213 0.218 622,842 0.2151 0.00%
2010-02-08 0 0.450 0.435 0.450 0.435 0.450 1,252,000 551,010 0.4401 0.218 0.211 0.218 0.211 0.218 2,582,114 0.2134 2.27%
2010-02-05 0 0.440 0.440 0.445 0.440 0.450 1,365,374 602,318 0.4411 0.213 0.213 0.216 0.213 0.218 2,815,936 0.2139 -3.30%
2010-02-04 0 0.455 0.455 0.460 0.450 0.465 986,000 449,080 0.4555 0.221 0.221 0.223 0.218 0.225 2,033,518 0.2208 -2.15%
2010-02-03 0 0.465 0.460 0.465 0.455 0.465 2,768,000 1,271,340 0.4593 0.225 0.223 0.225 0.221 0.225 5,708,700 0.2227 3.33%
2010-02-02 0 0.450 0.455 0.460 0.450 0.460 1,070,000 486,720 0.4549 0.218 0.221 0.223 0.218 0.223 2,206,759 0.2206 1.12%
2010-02-01 0 0.445 0.445 0.450 0.435 0.450 954,000 421,890 0.4422 0.216 0.216 0.218 0.211 0.218 1,967,522 0.2144 -2.20%
2010-01-29 0 0.455 0.450 0.455 0.440 0.460 3,804,000 1,709,060 0.4493 0.221 0.218 0.221 0.213 0.223 7,845,338 0.2178 -2.15%
2010-01-28 0 0.465 0.465 0.470 0.460 0.470 1,660,000 772,650 0.4655 0.225 0.225 0.228 0.223 0.228 3,423,570 0.2257 -1.06%
2010-01-27 0 0.470 0.465 0.475 0.465 0.475 3,578,000 1,680,810 0.4698 0.228 0.225 0.230 0.225 0.230 7,379,237 0.2278 -2.08%
2010-01-26 0 0.480 0.475 0.480 0.475 0.510 4,548,000 2,206,870 0.4852 0.233 0.230 0.233 0.230 0.247 9,379,757 0.2353 -5.88%
2010-01-25 0 0.510 0.510 0.520 0.500 0.530 14,498,000 7,468,620 0.5151 0.247 0.247 0.252 0.242 0.257 29,900,554 0.2498 2.00%
2010-01-22 0 0.500 0.500 0.510 0.470 0.570 47,778,000 24,790,040 0.5189 0.242 0.242 0.247 0.228 0.276 98,536,949 0.2516 4.17%
2010-01-21 0 0.480 0.470 0.480 0.465 0.480 3,282,250 1,553,244 0.4732 0.233 0.228 0.233 0.225 0.233 6,769,285 0.2295 1.05%
2010-01-20 0 0.475 0.465 0.475 0.465 0.490 4,561,054 2,168,840 0.4755 0.230 0.225 0.230 0.225 0.238 9,406,680 0.2306 1.06%
2010-01-19 0 0.470 0.465 0.470 0.460 0.475 2,086,000 977,190 0.4685 0.228 0.225 0.228 0.223 0.230 4,302,149 0.2271 0.00%
2010-01-18 0 0.470 0.465 0.470 0.465 0.475 3,546,000 1,658,610 0.4677 0.228 0.225 0.228 0.225 0.230 7,313,241 0.2268 -1.05%
2010-01-15 0 0.475 0.465 0.475 0.470 0.490 6,312,000 3,008,650 0.4767 0.230 0.225 0.230 0.228 0.238 13,017,816 0.2311 -1.04%
2010-01-14 0 0.480 0.475 0.480 0.455 0.510 36,174,000 17,589,370 0.4862 0.233 0.230 0.233 0.221 0.247 74,604,956 0.2358 6.67%
2010-01-13 0 0.450 0.440 0.450 0.440 0.455 1,656,000 731,240 0.4416 0.218 0.213 0.218 0.213 0.221 3,415,321 0.2141 -1.10%
2010-01-12 0 0.455 0.450 0.455 0.445 0.460 2,440,000 1,099,460 0.4506 0.221 0.218 0.221 0.216 0.223 5,032,236 0.2185 -1.09%
2010-01-11 0 0.460 0.455 0.460 0.440 0.470 11,100,000 5,057,010 0.4556 0.223 0.221 0.223 0.213 0.228 22,892,547 0.2209 5.75%
2010-01-08 0 0.435 0.430 0.435 0.415 0.440 2,828,937 1,212,560 0.4286 0.211 0.208 0.211 0.201 0.213 5,834,376 0.2078 3.57%
2010-01-07 0 0.420 0.410 0.420 0.410 0.420 1,496,000 621,080 0.4152 0.204 0.199 0.204 0.199 0.204 3,085,338 0.2013 0.00%
2010-01-06 0 0.420 0.420 0.425 0.410 0.425 1,430,000 597,070 0.4175 0.204 0.204 0.206 0.199 0.206 2,949,220 0.2025 1.20%
2010-01-05 0 0.415 0.415 0.420 0.415 0.415 614,000 254,740 0.4149 0.201 0.201 0.204 0.201 0.201 1,266,308 0.2012 0.00%
2010-01-04 0 0.415 0.415 0.420 0.405 0.415 702,000 287,700 0.4098 0.201 0.201 0.204 0.196 0.201 1,447,799 0.1987 0.00%
2009-12-31 0 0.415 0.410 0.420 0.410 0.420 422,000 175,420 0.4157 0.201 0.199 0.204 0.199 0.204 870,329 0.2016 -1.19%
2009-12-30 0 0.420 0.410 0.420 0.410 0.420 143,344 59,494 0.4150 0.204 0.199 0.204 0.199 0.204 295,631 0.2012 1.20%
2009-12-29 0 0.415 0.410 0.415 0.410 0.420 278,000 114,440 0.4117 0.201 0.199 0.201 0.199 0.204 573,345 0.1996 0.00%
2009-12-28 0 0.415 0.415 0.420 0.415 0.420 158,000 66,270 0.4194 0.201 0.201 0.204 0.201 0.204 325,858 0.2034 -1.19%
2009-12-24 0 0.420 0.415 0.420 0.415 0.420 801,124 334,458 0.4175 0.204 0.201 0.204 0.201 0.204 1,652,231 0.2024 2.44%
2009-12-23 0 0.410 0.410 0.415 0.410 0.425 38,000 15,700 0.4132 0.199 0.199 0.201 0.199 0.206 78,371 0.2003 0.00%
2009-12-22 0 0.410 0.405 0.415 0.400 0.410 410,000 166,300 0.4056 0.199 0.196 0.201 0.194 0.199 845,581 0.1967 2.50%
2009-12-21 0 0.400 0.400 0.405 0.400 0.400 726,000 290,400 0.4000 0.194 0.194 0.196 0.194 0.194 1,497,296 0.1939 -1.23%
2009-12-18 0 0.405 0.405 0.410 0.395 0.405 1,786,000 713,930 0.3997 0.196 0.196 0.199 0.192 0.196 3,683,432 0.1938 -1.22%
2009-12-17 0 0.410 0.400 0.410 0.400 0.420 2,067,000 843,270 0.4080 0.199 0.194 0.199 0.194 0.204 4,262,964 0.1978 -1.20%
2009-12-16 0 0.415 0.415 0.420 0.405 0.425 3,162,000 1,301,310 0.4115 0.201 0.201 0.204 0.196 0.206 6,521,282 0.1995 -1.19%
2009-12-15 0 0.420 0.420 0.430 0.420 0.425 268,000 113,280 0.4227 0.204 0.204 0.208 0.204 0.206 552,721 0.2049 -2.33%
2009-12-14 0 0.430 0.425 0.430 0.425 0.430 558,000 238,440 0.4273 0.208 0.206 0.208 0.206 0.208 1,150,815 0.2072 2.38%
2009-12-11 0 0.420 0.420 0.425 0.420 0.425 770,000 325,200 0.4223 0.204 0.204 0.206 0.204 0.206 1,588,042 0.2048 -2.33%
2009-12-10 0 0.430 0.420 0.430 0.420 0.435 426,000 181,080 0.4251 0.208 0.204 0.208 0.204 0.211 878,579 0.2061 1.18%
2009-12-09 0 0.425 0.425 0.430 0.420 0.440 2,044,000 879,180 0.4301 0.206 0.206 0.208 0.204 0.213 4,215,529 0.2086 -1.16%
2009-12-08 0 0.430 0.430 0.435 0.420 0.450 3,996,000 1,726,270 0.4320 0.208 0.208 0.211 0.204 0.218 8,241,317 0.2095 -4.44%
2009-12-07 0 0.450 0.445 0.450 0.420 0.455 15,464,000 6,818,260 0.4409 0.218 0.216 0.218 0.204 0.221 31,892,825 0.2138 8.43%
2009-12-04 0 0.415 0.410 0.415 0.405 0.415 910,250 372,758 0.4095 0.201 0.199 0.201 0.196 0.201 1,877,292 0.1986 0.00%
2009-12-03 0 0.415 0.415 0.420 0.410 0.420 463,124 190,968 0.4123 0.201 0.201 0.204 0.199 0.204 955,143 0.1999 1.22%
2009-12-02 0 0.410 0.410 0.415 0.410 0.425 2,290,000 951,070 0.4153 0.199 0.199 0.201 0.199 0.206 4,722,877 0.2014 -2.38%
2009-12-01 0 0.420 0.415 0.420 0.405 0.420 1,394,000 577,010 0.4139 0.204 0.201 0.204 0.196 0.204 2,874,974 0.2007 2.44%
2009-11-30 0 0.410 0.410 0.415 0.410 0.410 792,000 324,720 0.4100 0.199 0.199 0.201 0.199 0.199 1,633,414 0.1988 2.50%
2009-11-27 0 0.400 0.395 0.410 0.395 0.415 5,698,000 2,312,460 0.4058 0.194 0.192 0.199 0.192 0.201 11,751,508 0.1968 -5.88%
2009-11-26 0 0.425 0.420 0.430 0.420 0.430 1,424,000 602,030 0.4228 0.206 0.204 0.208 0.204 0.208 2,936,846 0.2050 1.19%
2009-11-25 0 0.420 0.420 0.430 0.420 0.430 186,000 78,800 0.4237 0.204 0.204 0.208 0.204 0.208 383,605 0.2054 -2.33%
2009-11-24 0 0.430 0.425 0.430 0.420 0.435 4,414,000 1,895,310 0.4294 0.208 0.206 0.208 0.204 0.211 9,103,397 0.2082 1.18%
2009-11-23 0 0.425 0.420 0.425 0.420 0.430 1,490,000 632,470 0.4245 0.206 0.204 0.206 0.204 0.208 3,072,964 0.2058 2.41%
2009-11-20 0 0.425 0.420 0.425 0.415 0.425 718,000 302,620 0.4215 0.201 0.199 0.201 0.196 0.201 1,516,479 0.1996 1.19%
2009-11-19 0 0.420 0.415 0.420 0.415 0.430 2,570,000 1,088,690 0.4236 0.199 0.196 0.199 0.196 0.204 5,428,066 0.2006 -3.45%
2009-11-18 0 0.435 0.430 0.435 0.420 0.435 3,840,000 1,656,630 0.4314 0.206 0.204 0.206 0.199 0.206 8,110,417 0.2043 2.35%
2009-11-17 0 0.425 0.425 0.430 0.425 0.445 4,142,000 1,808,230 0.4366 0.201 0.201 0.204 0.201 0.211 8,748,268 0.2067 -2.30%
2009-11-16 0 0.435 0.430 0.435 0.410 0.435 6,228,000 2,666,910 0.4282 0.206 0.204 0.206 0.194 0.206 13,154,083 0.2027 6.10%
2009-11-13 0 0.410 0.410 0.415 0.405 0.410 1,180,000 483,290 0.4096 0.194 0.194 0.196 0.192 0.194 2,492,264 0.1939 -1.20%
2009-11-12 0 0.415 0.405 0.415 0.405 0.415 502,000 206,090 0.4105 0.196 0.192 0.196 0.192 0.196 1,060,268 0.1944 1.22%
2009-11-11 0 0.410 0.410 0.415 0.410 0.410 250,000 102,500 0.4100 0.194 0.194 0.196 0.194 0.194 528,022 0.1941 0.00%
2009-11-10 0 0.410 0.410 0.415 0.405 0.410 1,830,000 750,000 0.4098 0.194 0.194 0.196 0.192 0.194 3,865,121 0.1940 -1.20%
2009-11-09 0 0.415 0.410 0.415 0.410 0.420 1,996,500 824,658 0.4131 0.196 0.194 0.196 0.194 0.199 4,216,783 0.1956 1.22%
2009-11-06 0 0.410 0.410 0.415 0.400 0.430 5,512,000 2,263,120 0.4106 0.194 0.194 0.196 0.189 0.204 11,641,828 0.1944 -2.38%
2009-11-05 0 0.420 0.420 0.430 0.400 0.440 9,436,000 3,972,320 0.4210 0.199 0.199 0.204 0.189 0.208 19,929,661 0.1993 5.00%
2009-11-04 0 0.400 0.400 0.410 0.395 0.410 1,551,748 620,974 0.4002 0.189 0.189 0.194 0.187 0.194 3,277,428 0.1895 1.27%
2009-11-03 0 0.395 0.395 0.400 0.395 0.400 1,752,000 692,540 0.3953 0.187 0.187 0.189 0.187 0.189 3,700,378 0.1872 -1.25%
2009-11-02 0 0.400 0.395 0.400 0.395 0.415 4,274,000 1,723,140 0.4032 0.189 0.187 0.189 0.187 0.196 9,027,063 0.1909 -1.23%
2009-10-30 0 0.405 0.405 0.410 0.405 0.425 3,136,000 1,297,460 0.4137 0.192 0.192 0.194 0.192 0.201 6,623,507 0.1959 -1.22%
2009-10-29 0 0.410 0.405 0.415 0.405 0.415 3,420,000 1,408,990 0.4120 0.194 0.192 0.196 0.192 0.196 7,223,340 0.1951 -2.38%
2009-10-28 0 0.420 0.420 0.430 0.405 0.430 4,434,000 1,867,320 0.4211 0.199 0.199 0.204 0.192 0.204 9,364,998 0.1994 1.20%
2009-10-27 0 0.415 0.415 0.420 0.410 0.425 3,016,000 1,260,120 0.4178 0.196 0.196 0.199 0.194 0.201 6,370,057 0.1978 -1.19%
2009-10-23 0 0.420 0.420 0.425 0.410 0.430 10,918,000 4,622,040 0.4233 0.199 0.199 0.201 0.194 0.204 23,059,775 0.2004 -7.69%
2009-10-22 0 0.455 0.450 0.455 0.435 0.460 8,542,000 3,831,620 0.4486 0.215 0.213 0.215 0.206 0.218 18,041,454 0.2124 4.60%
2009-10-21 0 0.435 0.430 0.440 0.430 0.440 1,430,000 620,160 0.4337 0.206 0.204 0.208 0.204 0.208 3,020,286 0.2053 -1.14%
2009-10-20 0 0.440 0.435 0.440 0.435 0.450 5,981,000 2,628,440 0.4395 0.208 0.206 0.208 0.206 0.213 12,632,397 0.2081 2.33%
2009-10-19 0 0.430 0.430 0.435 0.420 0.440 1,884,000 811,670 0.4308 0.204 0.204 0.206 0.199 0.208 3,979,174 0.2040 2.38%
2009-10-16 0 0.420 0.415 0.420 0.415 0.430 2,120,000 892,830 0.4211 0.199 0.196 0.199 0.196 0.204 4,477,626 0.1994 -2.33%
2009-10-15 0 0.430 0.425 0.430 0.425 0.430 1,552,000 663,850 0.4277 0.204 0.201 0.204 0.201 0.204 3,277,960 0.2025 0.00%
2009-10-14 0 0.430 0.430 0.435 0.420 0.435 3,489,460 1,485,486 0.4257 0.204 0.204 0.206 0.199 0.206 7,370,046 0.2016 0.00%
2009-10-13 0 0.430 0.425 0.430 0.425 0.450 6,390,000 2,779,440 0.4350 0.204 0.201 0.204 0.201 0.213 13,496,241 0.2059 -3.37%
2009-10-12 0 0.445 0.440 0.445 0.400 0.450 16,500,000 7,179,890 0.4351 0.211 0.208 0.211 0.189 0.213 34,849,449 0.2060 11.25%
2009-10-09 0 0.400 0.400 0.405 0.385 0.410 4,658,000 1,856,240 0.3985 0.189 0.189 0.192 0.182 0.194 9,838,105 0.1887 2.56%
2009-10-08 0 0.390 0.385 0.390 0.385 0.395 998,000 389,110 0.3899 0.185 0.182 0.185 0.182 0.187 2,107,864 0.1846 -1.27%
2009-10-07 0 0.395 0.390 0.395 0.385 0.395 1,610,000 627,420 0.3897 0.187 0.185 0.187 0.182 0.187 3,400,461 0.1845 -1.25%
2009-10-06 0 0.400 0.395 0.405 0.390 0.405 1,186,000 469,950 0.3962 0.189 0.187 0.192 0.185 0.192 2,504,936 0.1876 2.56%
2009-10-05 0 0.390 0.390 0.395 0.385 0.390 322,000 125,030 0.3883 0.185 0.185 0.187 0.182 0.185 680,092 0.1838 0.00%
2009-10-02 0 0.390 0.385 0.390 0.375 0.390 520,000 197,740 0.3803 0.185 0.182 0.185 0.178 0.185 1,098,286 0.1800 0.00%
2009-09-30 0 0.390 0.380 0.395 0.380 0.390 98,000 37,890 0.3866 0.185 0.180 0.187 0.180 0.185 206,985 0.1831 1.30%
2009-09-29 0 0.385 0.380 0.390 0.380 0.390 914,000 351,670 0.3848 0.182 0.180 0.185 0.180 0.185 1,930,448 0.1822 -1.28%
2009-09-28 0 0.390 0.380 0.390 0.380 0.390 853,364 328,025 0.3844 0.185 0.180 0.185 0.180 0.185 1,802,380 0.1820 -2.50%
2009-09-25 0 0.400 0.395 0.400 0.390 0.405 2,524,000 987,050 0.3911 0.189 0.187 0.189 0.185 0.192 5,330,910 0.1852 1.27%
2009-09-24 0 0.395 0.390 0.395 0.390 0.405 3,762,000 1,502,220 0.3993 0.187 0.185 0.187 0.185 0.192 7,945,674 0.1891 -3.66%
2009-09-23 0 0.410 0.405 0.410 0.400 0.415 3,290,000 1,342,750 0.4081 0.194 0.192 0.194 0.189 0.196 6,948,769 0.1932 -2.38%
2009-09-22 0 0.420 0.415 0.420 0.415 0.420 698,000 291,660 0.4179 0.199 0.196 0.199 0.196 0.199 1,474,237 0.1978 1.20%
2009-09-21 0 0.415 0.415 0.420 0.415 0.420 1,180,000 490,300 0.4155 0.196 0.196 0.199 0.196 0.199 2,492,264 0.1967 -1.19%
2009-09-18 0 0.420 0.415 0.420 0.420 0.425 1,629,000 686,950 0.4217 0.199 0.196 0.199 0.199 0.201 3,440,591 0.1997 1.20%
2009-09-17 0 0.415 0.415 0.420 0.410 0.420 3,342,000 1,383,280 0.4139 0.196 0.196 0.199 0.194 0.199 7,058,598 0.1960 -1.19%
2009-09-16 0 0.420 0.415 0.420 0.410 0.430 1,604,000 669,050 0.4171 0.199 0.196 0.199 0.194 0.204 3,387,789 0.1975 0.00%
2009-09-15 0 0.420 0.410 0.420 0.410 0.420 814,000 334,810 0.4113 0.199 0.194 0.199 0.194 0.199 1,719,240 0.1947 -2.33%
2009-09-14 0 0.430 0.420 0.430 0.425 0.430 1,118,000 476,860 0.4265 0.204 0.199 0.204 0.201 0.204 2,361,314 0.2019 -1.15%
2009-09-11 0 0.435 0.425 0.435 0.415 0.460 6,276,000 2,765,600 0.4407 0.206 0.201 0.206 0.196 0.218 13,255,463 0.2086 2.35%
2009-09-10 0 0.425 0.420 0.425 0.420 0.430 800,000 337,950 0.4224 0.201 0.199 0.201 0.199 0.204 1,689,670 0.2000 1.19%
2009-09-09 0 0.420 0.415 0.420 0.410 0.420 1,174,000 488,830 0.4164 0.199 0.196 0.199 0.194 0.199 2,479,591 0.1971 0.00%
2009-09-08 0 0.420 0.415 0.420 0.415 0.430 1,430,000 598,100 0.4183 0.199 0.196 0.199 0.196 0.204 3,020,286 0.1980 0.00%
2009-09-07 0 0.420 0.420 0.425 0.415 0.430 2,172,000 912,120 0.4199 0.199 0.199 0.201 0.196 0.204 4,587,455 0.1988 -1.18%
2009-09-04 0 0.425 0.425 0.430 0.410 0.435 3,732,000 1,577,010 0.4226 0.201 0.201 0.204 0.194 0.206 7,882,312 0.2001 1.19%
2009-09-03 0 0.420 0.415 0.420 0.405 0.435 6,360,000 2,660,350 0.4183 0.199 0.196 0.199 0.192 0.206 13,432,879 0.1980 -1.18%
2009-09-02 0 0.425 0.420 0.425 0.390 0.440 31,646,000 13,579,960 0.4291 0.201 0.199 0.201 0.185 0.208 66,839,132 0.2032 7.59%
2009-09-01 0 0.395 0.390 0.395 0.385 0.405 4,230,000 1,647,040 0.3894 0.187 0.185 0.187 0.182 0.192 8,934,132 0.1844 -1.25%
2009-08-31 0 0.400 0.395 0.400 0.390 0.405 2,158,000 854,440 0.3959 0.189 0.187 0.189 0.185 0.192 4,557,886 0.1875 -3.61%
2009-08-28 0 0.415 0.410 0.415 0.400 0.435 4,960,000 2,036,380 0.4106 0.196 0.194 0.196 0.189 0.206 10,475,956 0.1944 -2.35%
2009-08-27 0 0.425 0.425 0.430 0.410 0.455 10,250,000 4,454,420 0.4346 0.201 0.201 0.204 0.194 0.215 21,648,900 0.2058 -1.16%
2009-08-26 0 0.430 0.425 0.440 0.420 0.450 7,888,000 3,427,930 0.4346 0.204 0.201 0.208 0.199 0.213 16,660,149 0.2058 -6.52%
2009-08-25 0 0.460 0.450 0.460 0.445 0.480 10,952,000 5,069,390 0.4629 0.218 0.213 0.218 0.211 0.227 23,131,586 0.2192 -1.08%
2009-08-24 0 0.465 0.465 0.470 0.385 0.510 78,587,286 36,913,147 0.4697 0.220 0.220 0.223 0.182 0.241 165,983,252 0.2224 24.00%
2009-08-21 0 0.375 0.370 0.375 0.370 0.380 3,266,000 1,216,870 0.3726 0.178 0.175 0.178 0.175 0.180 6,898,079 0.1764 -1.32%
2009-08-20 0 0.380 0.370 0.380 0.370 0.395 4,036,000 1,507,260 0.3735 0.180 0.175 0.180 0.175 0.187 8,524,387 0.1768 -1.30%
2009-08-19 0 0.385 0.385 0.390 0.350 0.415 21,904,000 8,479,470 0.3871 0.182 0.182 0.185 0.166 0.196 46,263,172 0.1833 11.59%
2009-08-18 0 0.345 0.350 0.355 0.345 0.360 1,240,000 437,770 0.3530 0.163 0.166 0.168 0.163 0.170 2,618,989 0.1672 -4.17%
2009-08-17 0 0.360 0.355 0.365 0.360 0.365 1,196,000 432,960 0.3620 0.170 0.168 0.173 0.170 0.173 2,526,057 0.1714 -2.70%
2009-08-14 0 0.370 0.370 0.375 0.370 0.385 1,406,000 528,930 0.3762 0.175 0.175 0.178 0.175 0.182 2,969,596 0.1781 -2.63%
2009-08-13 0 0.380 0.375 0.380 0.370 0.380 2,714,000 1,013,580 0.3735 0.180 0.178 0.180 0.175 0.180 5,732,206 0.1768 0.00%
2009-08-12 0 0.380 0.380 0.385 0.380 0.385 1,688,000 644,690 0.3819 0.180 0.180 0.182 0.180 0.182 3,565,204 0.1808 -1.30%
2009-08-11 0 0.385 0.380 0.390 0.380 0.390 2,286,000 879,980 0.3849 0.182 0.180 0.185 0.180 0.185 4,828,233 0.1823 -1.28%
2009-08-10 0 0.390 0.390 0.395 0.385 0.395 2,586,000 1,003,580 0.3881 0.185 0.185 0.187 0.182 0.187 5,461,859 0.1837 1.30%
2009-08-07 0 0.385 0.380 0.385 0.380 0.390 8,108,000 3,144,180 0.3878 0.182 0.180 0.182 0.180 0.185 17,124,808 0.1836 -2.53%
2009-08-06 0 0.395 0.390 0.395 0.390 0.400 3,114,000 1,231,600 0.3955 0.187 0.185 0.187 0.185 0.189 6,577,042 0.1873 -1.25%
2009-08-05 0 0.400 0.400 0.405 0.390 0.410 9,232,000 3,704,670 0.4013 0.189 0.189 0.192 0.185 0.194 19,498,795 0.1900 0.00%
2009-08-04 0 0.400 0.395 0.400 0.375 0.400 11,674,000 4,548,370 0.3896 0.189 0.187 0.189 0.178 0.189 24,656,514 0.1845 2.56%
2009-08-03 0 0.390 0.385 0.390 0.380 0.415 16,702,000 6,505,990 0.3895 0.185 0.182 0.185 0.180 0.196 35,276,091 0.1844 -2.50%
2009-07-31 0 0.400 0.395 0.400 0.375 0.430 17,721,624 7,040,603 0.3973 0.189 0.187 0.189 0.178 0.204 37,429,627 0.1881 2.56%
2009-07-30 0 0.390 0.385 0.390 0.360 0.390 44,296,000 16,787,060 0.3790 0.185 0.182 0.185 0.170 0.185 93,557,043 0.1794 -14.29%
2009-07-29 1 0.455 0.450 0.460 0.440 0.495 19,910,000 9,155,290 0.4598 0.215 0.213 0.218 0.208 0.234 42,051,669 0.2177 -8.08%
2009-07-28 0 0.495 0.490 0.495 0.470 0.520 56,085,966 27,838,399 0.4964 0.234 0.232 0.234 0.223 0.246 118,458,487 0.2350 39.44%
2009-07-27 1 0.355 0.340 0.360 0.325 0.370 7,150,000 2,458,890 0.3439 0.168 0.161 0.170 0.154 0.175 15,101,428 0.1628 10.94%
2009-07-24 0 0.320 0.315 0.320 0.315 0.325 222,000 70,770 0.3188 0.152 0.149 0.152 0.149 0.154 468,884 0.1509 0.00%
2009-07-23 0 0.320 0.320 0.325 0.315 0.330 1,514,000 482,230 0.3185 0.152 0.152 0.154 0.149 0.156 3,197,701 0.1508 -1.54%
2009-07-22 0 0.325 0.320 0.325 0.325 0.330 444,000 145,420 0.3275 0.154 0.152 0.154 0.154 0.156 937,767 0.1551 1.56%
2009-07-21 0 0.320 0.315 0.320 0.315 0.320 136,000 43,490 0.3198 0.152 0.149 0.152 0.149 0.152 287,244 0.1514 0.00%
2009-07-20 0 0.320 0.320 0.325 0.310 0.320 623,624 198,267 0.3179 0.152 0.152 0.154 0.147 0.152 1,317,149 0.1505 0.00%
2009-07-17 0 0.320 0.315 0.320 0.315 0.320 336,000 106,940 0.3183 0.152 0.149 0.152 0.149 0.152 709,662 0.1507 1.59%
2009-07-16 0 0.315 0.310 0.315 0.310 0.315 1,006,000 314,140 0.3123 0.149 0.147 0.149 0.147 0.149 2,124,760 0.1478 1.61%
2009-07-15 0 0.310 0.310 0.315 0.310 0.320 1,497,000 467,260 0.3121 0.147 0.147 0.149 0.147 0.152 3,161,796 0.1478 -3.12%
2009-07-14 0 0.320 0.315 0.320 0.315 0.320 378,000 119,570 0.3163 0.152 0.149 0.152 0.149 0.152 798,369 0.1498 3.23%
2009-07-13 0 0.310 0.310 0.320 0.310 0.315 1,342,000 416,820 0.3106 0.147 0.147 0.152 0.147 0.149 2,834,422 0.1471 -3.12%
2009-07-10 0 0.320 0.315 0.320 0.320 0.320 180,000 57,600 0.3200 0.152 0.149 0.152 0.152 0.152 380,176 0.1515 0.00%
2009-07-09 0 0.320 0.315 0.320 0.315 0.325 232,000 73,250 0.3157 0.152 0.149 0.152 0.149 0.154 490,004 0.1495 1.59%
2009-07-08 0 0.315 0.315 0.320 0.315 0.320 1,732,000 549,080 0.3170 0.149 0.149 0.152 0.149 0.152 3,658,136 0.1501 0.00%
2009-07-07 0 0.315 0.315 0.325 0.315 0.320 1,624,000 517,400 0.3186 0.149 0.149 0.154 0.149 0.152 3,430,031 0.1508 -3.08%
2009-07-06 0 0.325 0.320 0.325 0.320 0.325 1,042,810 338,633 0.3247 0.154 0.152 0.154 0.152 0.154 2,202,506 0.1537 0.00%
2009-07-03 0 0.325 0.325 0.330 0.325 0.330 311,250 101,181 0.3251 0.154 0.154 0.156 0.154 0.156 657,387 0.1539 0.00%
2009-07-02 0 0.325 0.325 0.330 0.325 0.330 1,220,000 397,000 0.3254 0.154 0.154 0.156 0.154 0.156 2,576,747 0.1541 -1.52%
2009-06-30 0 0.330 0.325 0.335 0.330 0.330 870,000 287,200 0.3301 0.156 0.154 0.159 0.156 0.156 1,837,516 0.1563 0.00%
2009-06-29 0 0.330 0.325 0.330 0.325 0.340 1,136,000 376,830 0.3317 0.156 0.154 0.156 0.154 0.161 2,399,332 0.1571 -1.49%
2009-06-26 0 0.335 0.325 0.335 0.320 0.335 2,516,000 826,780 0.3286 0.159 0.154 0.159 0.152 0.159 5,314,013 0.1556 1.52%
2009-06-25 0 0.330 0.330 0.335 0.325 0.330 618,000 203,850 0.3299 0.156 0.156 0.159 0.154 0.156 1,305,270 0.1562 0.00%
2009-06-24 0 0.330 0.325 0.330 0.325 0.335 2,196,000 721,680 0.3286 0.156 0.154 0.156 0.154 0.159 4,638,145 0.1556 1.54%
2009-06-23 0 0.325 0.320 0.325 0.325 0.325 496,000 161,200 0.3250 0.154 0.152 0.154 0.154 0.154 1,047,596 0.1539 -1.52%
2009-06-22 0 0.330 0.330 0.335 0.330 0.340 1,290,000 431,440 0.3344 0.156 0.156 0.159 0.156 0.161 2,724,593 0.1584 0.00%
2009-06-19 0 0.330 0.330 0.335 0.320 0.330 1,142,000 377,130 0.3302 0.156 0.156 0.159 0.152 0.156 2,412,004 0.1564 -1.49%
2009-06-18 0 0.335 0.325 0.335 0.335 0.335 418,000 140,030 0.3350 0.159 0.154 0.159 0.159 0.159 882,853 0.1586 1.52%
2009-06-17 0 0.330 0.330 0.335 0.330 0.340 1,304,000 432,340 0.3315 0.156 0.156 0.159 0.156 0.161 2,754,163 0.1570 -1.49%
2009-06-16 0 0.335 0.330 0.340 0.325 0.345 2,762,000 918,900 0.3327 0.159 0.156 0.161 0.154 0.163 5,833,587 0.1575 0.00%
2009-06-15 0 0.335 0.330 0.335 0.325 0.335 676,250 222,848 0.3295 0.159 0.156 0.159 0.154 0.159 1,428,299 0.1560 1.52%
2009-06-12 0 0.330 0.330 0.340 0.325 0.340 1,510,500 499,608 0.3308 0.156 0.156 0.161 0.154 0.161 3,190,309 0.1566 -2.94%
2009-06-11 0 0.340 0.335 0.340 0.335 0.360 5,932,000 2,049,860 0.3456 0.161 0.159 0.161 0.159 0.170 12,528,905 0.1636 6.25%
2009-06-10 0 0.320 0.320 0.325 0.315 0.320 403,002 128,441 0.3187 0.152 0.152 0.154 0.149 0.152 851,176 0.1509 0.00%
2009-06-09 0 0.320 0.315 0.320 0.315 0.330 2,773,624 884,727 0.3190 0.152 0.149 0.152 0.149 0.156 5,858,138 0.1510 -3.03%
2009-06-08 0 0.330 0.325 0.330 0.325 0.335 1,946,000 639,290 0.3285 0.156 0.154 0.156 0.154 0.159 4,110,123 0.1555 1.54%
2009-06-05 0 0.325 0.325 0.330 0.315 0.330 2,814,000 907,740 0.3226 0.154 0.154 0.156 0.149 0.156 5,943,415 0.1527 3.17%
2009-06-04 0 0.315 0.310 0.315 0.300 0.330 4,072,000 1,262,950 0.3102 0.149 0.147 0.149 0.142 0.156 8,600,422 0.1468 -1.56%
2009-06-03 0 0.320 0.315 0.320 0.310 0.330 12,308,000 3,939,240 0.3201 0.152 0.149 0.152 0.147 0.156 25,995,577 0.1515 3.23%
2009-06-02 0 0.310 0.305 0.310 0.310 0.320 1,338,000 418,860 0.3130 0.147 0.144 0.147 0.147 0.152 2,825,974 0.1482 -4.62%
2009-06-01 0 0.325 0.320 0.325 0.320 0.325 852,000 274,340 0.3220 0.154 0.152 0.154 0.152 0.154 1,799,499 0.1525 3.17%
2009-05-29 0 0.315 0.315 0.320 0.305 0.320 2,152,000 669,730 0.3112 0.149 0.149 0.152 0.144 0.152 4,545,213 0.1473 -1.56%
2009-05-27 0 0.320 0.320 0.325 0.320 0.330 1,886,000 612,330 0.3247 0.152 0.152 0.154 0.152 0.156 3,983,398 0.1537 -1.54%
2009-05-26 0 0.325 0.320 0.330 0.310 0.345 6,018,000 1,949,940 0.3240 0.154 0.152 0.156 0.147 0.163 12,710,545 0.1534 4.84%
2009-05-25 0 0.310 0.305 0.310 0.295 0.310 1,630,000 493,100 0.3025 0.147 0.144 0.147 0.140 0.147 3,442,703 0.1432 5.08%
2009-05-22 0 0.295 0.290 0.295 0.290 0.300 2,050,000 601,650 0.2935 0.140 0.137 0.140 0.137 0.142 4,329,780 0.1390 -3.28%
2009-05-21 0 0.305 0.300 0.305 0.295 0.305 430,000 129,250 0.3006 0.144 0.142 0.144 0.140 0.144 908,198 0.1423 3.39%
2009-05-20 0 0.295 0.290 0.295 0.295 0.310 2,670,000 814,570 0.3051 0.140 0.137 0.140 0.140 0.147 5,639,275 0.1444 -1.67%
2009-05-19 0 0.300 0.300 0.310 0.300 0.305 836,000 251,100 0.3004 0.142 0.142 0.147 0.142 0.144 1,765,705 0.1422 1.69%
2009-05-18 0 0.295 0.295 0.300 0.280 0.295 2,262,000 654,290 0.2893 0.140 0.140 0.142 0.133 0.140 4,777,543 0.1370 -1.67%
2009-05-15 0 0.300 0.300 0.305 0.295 0.315 2,518,000 764,510 0.3036 0.142 0.142 0.144 0.140 0.149 5,318,237 0.1438 1.69%
2009-05-14 0 0.295 0.295 0.300 0.295 0.300 676,000 201,070 0.2974 0.140 0.140 0.142 0.140 0.142 1,427,771 0.1408 -4.84%
2009-05-13 0 0.310 0.310 0.315 0.295 0.320 3,885,124 1,205,755 0.3104 0.147 0.147 0.149 0.140 0.152 8,205,723 0.1469 3.33%
2009-05-12 0 0.300 0.300 0.310 0.295 0.305 1,078,000 325,420 0.3019 0.142 0.142 0.147 0.140 0.144 2,276,831 0.1429 -3.23%
2009-05-11 0 0.310 0.310 0.315 0.310 0.325 1,620,000 511,730 0.3159 0.147 0.147 0.149 0.147 0.154 3,421,582 0.1496 0.00%
2009-05-08 0 0.310 0.310 0.315 0.305 0.320 1,472,000 455,760 0.3096 0.147 0.147 0.149 0.144 0.152 3,108,993 0.1466 -1.59%
2009-05-07 0 0.315 0.310 0.320 0.300 0.320 3,374,812 1,064,555 0.3154 0.149 0.147 0.152 0.142 0.152 7,127,899 0.1494 3.28%
2009-05-06 0 0.305 0.300 0.310 0.290 0.305 1,438,000 433,720 0.3016 0.144 0.142 0.147 0.137 0.144 3,037,182 0.1428 5.17%
2009-05-05 0 0.290 0.290 0.300 0.285 0.300 1,450,000 427,000 0.2945 0.137 0.137 0.142 0.135 0.142 3,062,527 0.1394 -4.92%
2009-05-04 0 0.305 0.305 0.315 0.255 0.315 4,278,000 1,267,210 0.2962 0.144 0.144 0.149 0.121 0.149 9,035,512 0.1402 10.91%
2009-04-30 0 0.275 0.275 0.280 0.270 0.285 2,136,000 592,300 0.2773 0.130 0.130 0.133 0.128 0.135 4,511,420 0.1313 1.85%
2009-04-29 0 0.270 0.260 0.270 0.255 0.270 1,710,000 451,620 0.2641 0.128 0.123 0.128 0.121 0.128 3,611,670 0.1250 5.88%
2009-04-28 0 0.255 0.255 0.260 0.255 0.265 1,202,000 309,730 0.2577 0.121 0.121 0.123 0.121 0.125 2,538,730 0.1220 -3.77%
2009-04-27 0 0.265 0.260 0.275 0.265 0.280 1,110,000 302,240 0.2723 0.125 0.123 0.130 0.125 0.133 2,344,418 0.1289 -7.02%
2009-04-24 0 0.285 0.275 0.290 0.275 0.285 590,000 164,950 0.2796 0.135 0.130 0.137 0.130 0.135 1,246,132 0.1324 3.64%
2009-04-23 0 0.275 0.275 0.290 0.275 0.275 40,000 11,000 0.2750 0.130 0.130 0.137 0.130 0.130 84,484 0.1302 1.85%
2009-04-22 0 0.270 0.270 0.275 0.270 0.280 1,812,000 498,310 0.2750 0.128 0.128 0.130 0.128 0.133 3,827,103 0.1302 0.00%
2009-04-21 0 0.270 0.270 0.285 0.270 0.285 1,280,000 355,100 0.2774 0.128 0.128 0.135 0.128 0.135 2,703,472 0.1313 -5.26%
2009-04-20 0 0.285 0.275 0.290 0.265 0.290 1,734,000 486,940 0.2808 0.135 0.130 0.137 0.125 0.137 3,662,360 0.1330 7.55%
2009-04-17 0 0.265 0.270 0.275 0.250 0.280 5,792,000 1,549,870 0.2676 0.125 0.128 0.130 0.118 0.133 12,233,213 0.1267 6.00%
2009-04-16 0 0.250 0.242 0.250 0.240 0.255 2,318,000 568,318 0.2452 0.118 0.115 0.118 0.114 0.121 4,895,820 0.1161 4.17%
2009-04-15 0 0.240 0.240 0.243 0.238 0.244 1,104,000 265,428 0.2404 0.114 0.114 0.115 0.113 0.116 2,331,745 0.1138 -1.64%
2009-04-14 0 0.244 0.241 0.244 0.240 0.245 374,000 90,844 0.2429 0.116 0.114 0.116 0.114 0.116 789,921 0.1150 0.41%
2009-04-09 0 0.243 0.238 0.243 0.236 0.243 616,000 148,768 0.2415 0.115 0.113 0.115 0.112 0.115 1,301,046 0.1143 2.97%
2009-04-08 0 0.236 0.236 0.243 0.234 0.243 980,000 231,890 0.2366 0.112 0.112 0.115 0.111 0.115 2,069,846 0.1120 -1.67%
2009-04-07 0 0.240 0.240 0.245 0.239 0.246 1,122,000 270,732 0.2413 0.114 0.114 0.116 0.113 0.116 2,369,763 0.1142 -1.64%
2009-04-06 0 0.244 0.243 0.248 0.243 0.250 1,326,000 335,668 0.2531 0.116 0.115 0.117 0.115 0.118 2,800,628 0.1199 -2.40%
2009-04-03 0 0.260 0.250 0.260 0.250 0.260 548,000 141,440 0.2581 0.118 0.114 0.118 0.114 0.118 1,203,721 0.1175 4.00%
2009-04-02 0 0.250 0.250 0.255 0.250 0.250 240,000 60,000 0.2500 0.114 0.114 0.116 0.114 0.114 527,177 0.1138 -1.96%
2009-04-01 0 0.255 0.250 0.255 0.241 0.260 1,784,000 451,064 0.2528 0.116 0.114 0.116 0.110 0.118 3,918,683 0.1151 3.24%
2009-03-31 0 0.247 0.240 0.247 0.237 0.247 1,026,000 251,136 0.2448 0.112 0.109 0.112 0.108 0.112 2,253,682 0.1114 4.22%
2009-03-30 0 0.237 0.237 0.244 0.236 0.248 820,000 195,740 0.2387 0.108 0.108 0.111 0.107 0.113 1,801,189 0.1087 -2.87%
2009-03-27 0 0.244 0.243 0.244 0.243 0.248 1,520,000 372,416 0.2450 0.111 0.111 0.111 0.111 0.113 3,338,788 0.1115 -1.61%
2009-03-26 0 0.248 0.244 0.248 0.240 0.248 1,172,000 286,436 0.2444 0.113 0.111 0.113 0.109 0.113 2,574,382 0.1113 2.48%
2009-03-25 0 0.242 0.240 0.243 0.233 0.242 538,000 128,336 0.2385 0.110 0.109 0.111 0.106 0.110 1,181,755 0.1086 1.26%
2009-03-24 0 0.239 0.239 0.242 0.238 0.247 1,086,000 262,474 0.2417 0.109 0.109 0.110 0.108 0.112 2,385,476 0.1100 -3.24%
2009-03-23 0 0.247 0.245 0.247 0.237 0.250 960,000 234,914 0.2447 0.112 0.112 0.112 0.108 0.114 2,108,709 0.1114 -0.80%
2009-03-20 0 0.249 0.244 0.249 0.242 0.255 2,834,000 707,518 0.2497 0.113 0.111 0.113 0.110 0.116 6,225,083 0.1137 0.40%
2009-03-19 0 0.248 0.245 0.248 0.210 0.255 12,136,000 2,907,662 0.2396 0.113 0.112 0.113 0.096 0.116 26,657,590 0.1091 27.84%
2009-03-18 0 0.194 0.193 0.194 0.193 0.194 132,000 25,516 0.1933 0.088 0.088 0.088 0.088 0.088 289,947 0.0880 4.30%
2009-03-17 0 0.186 0.185 0.190 0.186 0.186 120,000 22,320 0.1860 0.085 0.084 0.086 0.085 0.085 263,589 0.0847 -3.63%
2009-03-16 0 0.193 0.187 0.193 0.187 0.193 56,000 10,664 0.1904 0.088 0.085 0.088 0.085 0.088 123,008 0.0867 3.76%
2009-03-13 0 0.186 0.186 0.190 0.186 0.186 48,000 8,928 0.1860 0.085 0.085 0.086 0.085 0.085 105,435 0.0847 0.00%
2009-03-12 0 0.186 0.185 0.192 0.186 0.189 223,124 41,550 0.1862 0.085 0.084 0.087 0.085 0.086 490,108 0.0848 -2.11%
2009-03-11 0 0.190 0.190 0.193 0.186 0.190 202,000 37,914 0.1877 0.086 0.086 0.088 0.085 0.086 443,707 0.0854 -1.04%
2009-03-10 0 0.192 0.185 0.192 - - 0 0 - 0.087 0.084 0.087 - - 0 - -1.03%
2009-03-09 0 0.194 0.186 0.190 0.194 0.194 20,000 3,880 0.1940 0.088 0.085 0.086 0.088 0.088 43,931 0.0883 2.11%
2009-03-06 0 0.190 0.186 0.194 0.185 0.185 88,000 16,280 0.1850 0.086 0.085 0.088 0.084 0.084 193,298 0.0842 0.00%
2009-03-05 0 0.190 0.186 0.195 0.190 0.190 200,000 38,000 0.1900 0.086 0.085 0.089 0.086 0.086 439,314 0.0865 2.15%
2009-03-04 0 0.186 0.186 0.190 0.186 0.190 408,000 77,480 0.1899 0.085 0.085 0.086 0.085 0.086 896,201 0.0865 0.54%
2009-03-03 0 0.185 0.186 0.189 0.185 0.186 838,000 155,494 0.1856 0.084 0.085 0.086 0.084 0.085 1,840,727 0.0845 -2.63%
2009-03-02 0 0.190 0.186 0.195 0.185 0.186 570,134 105,832 0.1856 0.086 0.085 0.089 0.084 0.085 1,252,340 0.0845 2.15%
2009-02-27 0 0.186 0.186 0.190 0.186 0.186 110,000 20,460 0.1860 0.085 0.085 0.086 0.085 0.085 241,623 0.0847 0.54%
2009-02-26 0 0.185 0.185 0.190 0.180 0.185 1,141,124 211,081 0.1850 0.084 0.084 0.086 0.082 0.084 2,506,560 0.0842 0.00%
2009-02-25 0 0.185 0.180 0.185 0.185 0.185 468,000 86,580 0.1850 0.084 0.082 0.084 0.084 0.084 1,027,995 0.0842 0.00%
2009-02-24 0 0.185 0.185 0.189 0.184 0.186 328,000 60,582 0.1847 0.084 0.084 0.086 0.084 0.085 720,475 0.0841 -0.54%
2009-02-23 0 0.186 0.184 0.186 0.186 0.189 1,052,000 196,272 0.1866 0.085 0.084 0.085 0.085 0.086 2,310,793 0.0849 0.00%
2009-02-20 0 0.186 0.182 0.186 0.180 0.188 496,000 91,782 0.1850 0.085 0.083 0.085 0.082 0.086 1,089,499 0.0842 -1.59%
2009-02-19 0 0.189 0.187 0.189 0.186 0.190 176,000 33,204 0.1887 0.086 0.085 0.086 0.085 0.086 386,597 0.0859 0.00%
2009-02-18 0 0.189 0.188 0.189 0.188 0.200 2,184,000 420,290 0.1924 0.086 0.086 0.086 0.086 0.091 4,797,312 0.0876 1.07%
2009-02-17 0 0.187 0.183 0.186 0.186 0.188 3,858,000 718,320 0.1862 0.085 0.083 0.085 0.085 0.086 8,474,372 0.0848 0.54%
2009-02-16 0 0.186 0.186 0.194 0.185 0.185 150,000 27,750 0.1850 0.085 0.085 0.088 0.084 0.084 329,486 0.0842 0.54%
2009-02-13 0 0.185 0.185 0.190 0.184 0.185 36,000 6,644 0.1846 0.084 0.084 0.086 0.084 0.084 79,077 0.0840 0.54%
2009-02-12 0 0.184 0.184 0.190 0.179 0.184 45,000 8,246 0.1832 0.084 0.084 0.086 0.081 0.084 98,846 0.0834 -1.60%
2009-02-11 0 0.187 0.180 0.187 0.187 0.187 10,000 1,870 0.1870 0.085 0.082 0.085 0.085 0.085 21,966 0.0851 0.00%
2009-02-10 0 0.187 0.187 0.188 0.182 0.188 350,000 64,604 0.1846 0.085 0.085 0.086 0.083 0.086 768,800 0.0840 -2.60%
2009-02-09 0 0.192 0.184 0.192 0.188 0.194 600,000 114,340 0.1906 0.087 0.084 0.087 0.086 0.088 1,317,943 0.0868 -1.03%
2009-02-06 0 0.194 0.186 0.195 0.185 0.185 24,000 4,440 0.1850 0.088 0.085 0.089 0.084 0.084 52,718 0.0842 1.04%
2009-02-05 0 0.192 0.185 0.193 0.182 0.185 352,000 64,400 0.1830 0.087 0.084 0.088 0.083 0.084 773,193 0.0833 0.00%
2009-02-04 0 0.192 0.182 0.192 0.192 0.192 10,000 1,920 0.1920 0.087 0.083 0.087 0.087 0.087 21,966 0.0874 -1.03%
2009-02-03 0 0.194 0.182 0.194 0.182 0.187 280,000 51,310 0.1833 0.088 0.083 0.088 0.083 0.085 615,040 0.0834 3.74%
2009-02-02 0 0.187 0.182 0.188 - - 0 0 - 0.085 0.083 0.086 - - 0 - 1.08%
2009-01-30 0 0.185 0.177 0.185 0.187 0.190 50,000 9,380 0.1876 0.084 0.081 0.084 0.085 0.086 109,829 0.0854 -3.14%
2009-01-29 0 0.191 0.181 0.194 0.181 0.184 619,000 113,035 0.1826 0.087 0.082 0.088 0.082 0.084 1,359,678 0.0831 -1.04%
2009-01-23 0 0.193 0.184 0.194 0.180 0.180 170,000 30,600 0.1800 0.088 0.084 0.088 0.082 0.082 373,417 0.0819 -0.52%
2009-01-22 0 0.194 0.180 0.194 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2009-01-21 0 0.194 0.168 0.203 - - 0 0 - 0.088 0.076 0.092 - - 0 - 5.43%
2009-01-20 0 0.184 0.180 0.185 0.177 0.177 26,000 4,602 0.1770 0.084 0.082 0.084 0.081 0.081 57,111 0.0806 -3.66%
2009-01-19 0 0.191 0.180 0.205 - - 0 0 - 0.087 0.082 0.093 - - 0 - 0.00%
2009-01-16 0 0.191 0.181 0.199 0.178 0.178 30,000 5,340 0.1780 0.087 0.082 0.091 0.081 0.081 65,897 0.0810 3.24%
2009-01-15 0 0.185 0.180 0.185 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2009-01-14 0 0.185 0.185 0.195 0.185 0.185 20,000 3,700 0.1850 0.084 0.084 0.089 0.084 0.084 43,931 0.0842 0.00%
2009-01-13 0 0.185 0.180 0.185 0.185 0.185 270,000 49,950 0.1850 0.084 0.082 0.084 0.084 0.084 593,074 0.0842 0.00%
2009-01-12 0 0.185 0.173 0.185 0.185 0.191 2,296,000 435,960 0.1899 0.084 0.079 0.084 0.084 0.087 5,043,328 0.0864 -3.14%
2009-01-09 0 0.191 0.188 0.192 0.188 0.190 228,000 43,104 0.1891 0.087 0.086 0.087 0.086 0.086 500,818 0.0861 3.24%
2009-01-08 0 0.185 0.185 0.188 0.182 0.189 748,000 140,816 0.1883 0.084 0.084 0.086 0.083 0.086 1,643,035 0.0857 -3.14%
2009-01-07 0 0.191 0.190 0.195 0.189 0.196 732,000 140,704 0.1922 0.087 0.086 0.089 0.086 0.089 1,607,890 0.0875 1.60%
2009-01-06 0 0.188 0.185 0.188 0.187 0.188 434,190 81,423 0.1875 0.086 0.084 0.086 0.085 0.086 953,729 0.0854 0.53%
2009-01-05 0 0.187 0.184 0.187 0.185 0.187 296,000 54,812 0.1852 0.085 0.084 0.085 0.084 0.085 650,185 0.0843 3.89%
2009-01-02 0 0.180 0.174 0.186 0.180 0.188 130,000 23,720 0.1825 0.082 0.079 0.085 0.082 0.086 285,554 0.0831 0.00%
2008-12-31 0 0.180 0.178 0.180 0.180 0.180 100,000 18,000 0.1800 0.082 0.081 0.082 0.082 0.082 219,657 0.0819 1.12%
2008-12-30 0 0.178 0.176 0.178 0.175 0.180 492,000 87,328 0.1775 0.081 0.080 0.081 0.080 0.082 1,080,713 0.0808 -1.66%
2008-12-29 0 0.181 0.177 0.184 0.175 0.181 62,000 11,210 0.1808 0.082 0.081 0.084 0.080 0.082 136,187 0.0823 3.43%
2008-12-24 0 0.175 0.174 0.182 0.171 0.171 120,000 20,520 0.1710 0.080 0.079 0.083 0.078 0.078 263,589 0.0778 0.00%
2008-12-23 0 0.175 0.171 0.180 0.175 0.175 30,000 5,250 0.1750 0.080 0.078 0.082 0.080 0.080 65,897 0.0797 0.57%
2008-12-22 0 0.174 0.171 0.174 0.174 0.178 274,000 47,732 0.1742 0.079 0.078 0.079 0.079 0.081 601,861 0.0793 0.58%
2008-12-19 0 0.173 0.173 0.184 0.166 0.173 1,036,000 176,220 0.1701 0.079 0.079 0.084 0.076 0.079 2,275,648 0.0774 -3.89%
2008-12-18 0 0.180 0.162 0.187 - - 0 0 - 0.082 0.074 0.085 - - 0 - 0.00%
2008-12-17 0 0.180 0.162 0.185 - - 0 0 - 0.082 0.074 0.084 - - 0 - 0.00%
2008-12-16 0 0.180 0.162 0.187 - - 0 0 - 0.082 0.074 0.085 - - 0 - 0.00%
2008-12-15 0 0.180 0.164 0.180 0.180 0.180 100,000 18,000 0.1800 0.082 0.075 0.082 0.082 0.082 219,657 0.0819 -2.70%
2008-12-12 0 0.185 0.160 0.185 - - 0 0 - 0.084 0.073 0.084 - - 0 - 0.00%
2008-12-11 0 0.185 0.170 0.185 0.185 0.185 420,000 77,700 0.1850 0.084 0.077 0.084 0.084 0.084 922,560 0.0842 10.12%
2008-12-10 0 0.168 0.168 0.186 - - 0 0 - 0.076 0.076 0.085 - - 0 - 1.20%
2008-12-09 0 0.166 0.166 0.175 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2008-12-08 0 0.166 0.166 0.181 0.161 0.175 1,260,000 214,410 0.1702 0.076 0.076 0.082 0.073 0.080 2,767,680 0.0775 -1.19%
2008-12-05 0 0.168 0.164 0.175 0.163 0.163 20,000 3,260 0.1630 0.076 0.075 0.080 0.074 0.074 43,931 0.0742 3.07%
2008-12-04 0 0.163 0.163 0.176 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.62%
2008-12-03 0 0.162 0.162 0.174 0.158 0.158 10,000 1,580 0.1580 0.074 0.074 0.079 0.072 0.072 21,966 0.0719 -8.99%
2008-12-02 0 0.178 0.156 0.178 0.163 0.179 1,560,000 267,320 0.1714 0.081 0.071 0.081 0.074 0.081 3,426,651 0.0780 5.33%
2008-12-01 0 0.169 0.151 0.170 0.150 0.169 503,874 85,053 0.1688 0.077 0.069 0.077 0.068 0.077 1,106,795 0.0768 5.63%
2008-11-28 0 0.160 0.140 0.160 0.160 0.160 40,000 6,400 0.1600 0.073 0.064 0.073 0.073 0.073 87,863 0.0728 -1.84%
2008-11-27 0 0.163 0.163 0.165 0.144 0.163 106,000 16,138 0.1522 0.074 0.074 0.075 0.066 0.074 232,837 0.0693 10.14%
2008-11-26 0 0.148 0.148 0.150 0.144 0.144 40,000 5,760 0.1440 0.067 0.067 0.068 0.066 0.066 87,863 0.0656 3.50%
2008-11-25 0 0.143 0.143 0.167 0.142 0.142 250,000 35,500 0.1420 0.065 0.065 0.076 0.065 0.065 549,143 0.0646 -3.38%
2008-11-24 0 0.148 0.146 - 0.141 0.148 9,500 1,345 0.1416 0.067 0.066 - 0.064 0.067 20,867 0.0645 -6.33%
2008-11-21 0 0.158 0.153 0.160 0.158 0.160 380,000 60,340 0.1588 0.072 0.070 0.073 0.072 0.073 834,697 0.0723 0.00%
2008-11-20 0 0.158 0.140 0.165 - - 0 0 - 0.072 0.064 0.075 - - 0 - 0.00%
2008-11-19 0 0.158 0.146 0.158 0.158 0.158 150,000 23,700 0.1580 0.072 0.066 0.072 0.072 0.072 329,486 0.0719 -2.47%
2008-11-18 0 0.162 0.141 0.167 - - 0 0 - 0.074 0.064 0.076 - - 0 - 0.00%
2008-11-17 0 0.162 0.154 0.182 - - 0 0 - 0.074 0.070 0.083 - - 0 - -0.00%
2008-11-14 0 0.172 0.171 0.175 0.172 0.174 330,000 57,020 0.1728 0.074 0.073 0.075 0.074 0.075 769,614 0.0741 -1.71%
2008-11-13 0 0.175 0.169 0.180 - - 0 0 - 0.075 0.072 0.077 - - 0 - 0.00%
2008-11-12 0 0.175 0.175 0.186 0.175 0.175 16,000 2,800 0.1750 0.075 0.075 0.080 0.075 0.075 37,315 0.0750 2.34%
2008-11-11 0 0.171 0.171 0.184 0.170 0.171 220,000 37,600 0.1709 0.073 0.073 0.079 0.073 0.073 513,076 0.0733 -2.29%
2008-11-10 0 0.175 0.170 0.180 0.170 0.175 140,000 24,300 0.1736 0.075 0.073 0.077 0.073 0.075 326,503 0.0744 6.06%
2008-11-07 0 0.165 0.165 0.174 0.165 0.165 20,000 3,300 0.1650 0.071 0.071 0.075 0.071 0.071 46,643 0.0707 0.00%
2008-11-06 0 0.165 0.165 0.168 0.164 0.165 238,000 39,062 0.1641 0.071 0.071 0.072 0.070 0.071 555,055 0.0704 -4.62%
2008-11-05 0 0.173 0.171 0.173 0.170 0.175 680,000 117,500 0.1728 0.074 0.073 0.074 0.073 0.075 1,585,870 0.0741 4.22%
2008-11-04 0 0.166 0.166 0.167 0.166 0.168 568,000 94,904 0.1671 0.071 0.071 0.072 0.071 0.072 1,324,668 0.0716 1.22%
2008-11-03 0 0.164 0.162 0.167 0.162 0.167 840,000 138,380 0.1647 0.070 0.069 0.072 0.069 0.072 1,959,016 0.0706 2.50%
2008-10-31 0 0.160 0.156 0.170 0.160 0.160 100,000 16,000 0.1600 0.069 0.067 0.073 0.069 0.069 233,216 0.0686 0.00%
2008-10-30 0 0.160 0.153 0.168 0.140 0.160 606,000 91,868 0.1516 0.069 0.066 0.072 0.060 0.069 1,413,290 0.0650 12.68%
2008-10-29 0 0.142 0.141 0.149 0.142 0.144 1,222,000 174,454 0.1428 0.061 0.060 0.064 0.061 0.062 2,849,902 0.0612 0.00%
2008-10-28 0 0.142 0.142 0.145 0.140 0.144 2,638,000 376,076 0.1426 0.061 0.061 0.062 0.060 0.062 6,152,244 0.0611 -2.07%
2008-10-27 0 0.145 0.145 0.154 0.145 0.156 2,398,000 364,436 0.1520 0.062 0.062 0.066 0.062 0.067 5,592,525 0.0652 -9.38%
2008-10-24 0 0.160 0.155 0.160 0.141 0.180 2,913,374 474,292 0.1628 0.069 0.066 0.069 0.060 0.077 6,794,461 0.0698 -6.43%
2008-10-23 0 0.171 0.170 0.174 0.170 0.175 1,128,000 193,674 0.1717 0.073 0.073 0.075 0.073 0.075 2,630,679 0.0736 3.64%
2008-10-22 0 0.165 0.165 0.168 0.155 0.165 382,000 62,250 0.1630 0.071 0.071 0.072 0.066 0.071 890,886 0.0699 -1.79%
2008-10-21 0 0.168 0.163 0.170 0.163 0.175 468,000 79,508 0.1699 0.072 0.070 0.073 0.070 0.075 1,091,452 0.0728 -4.00%
2008-10-20 0 0.175 0.170 0.180 0.163 0.175 1,338,000 223,974 0.1674 0.075 0.073 0.077 0.070 0.075 3,120,433 0.0718 -2.78%
2008-10-17 0 0.180 0.173 0.184 0.173 0.180 316,000 55,018 0.1741 0.077 0.074 0.079 0.074 0.077 736,963 0.0747 -2.70%
2008-10-16 0 0.185 0.168 0.185 0.161 0.185 322,000 52,210 0.1621 0.079 0.072 0.079 0.069 0.079 750,956 0.0695 -2.63%
2008-10-15 0 0.190 0.185 0.190 0.185 0.195 1,128,000 213,610 0.1894 0.081 0.079 0.081 0.079 0.084 2,630,679 0.0812 -5.00%
2008-10-14 0 0.200 0.198 0.200 0.200 0.205 740,000 149,750 0.2024 0.086 0.085 0.086 0.086 0.088 1,725,800 0.0868 0.50%
2008-10-13 0 0.199 0.180 0.200 0.173 0.190 550,000 99,978 0.1818 0.085 0.077 0.086 0.074 0.081 1,282,689 0.0779 -0.50%
2008-10-10 0 0.200 0.191 0.200 0.190 0.202 1,166,000 230,666 0.1978 0.086 0.082 0.086 0.081 0.087 2,719,301 0.0848 -3.85%
2008-10-09 0 0.208 0.210 0.215 0.202 0.210 820,000 169,040 0.2061 0.089 0.090 0.092 0.087 0.090 1,912,373 0.0884 -0.95%
2008-10-08 0 0.210 0.201 0.210 0.200 0.210 282,000 56,948 0.2019 0.090 0.086 0.090 0.086 0.090 657,670 0.0866 4.48%
2008-10-06 0 0.201 0.201 - 0.200 0.202 260,000 52,092 0.2004 0.086 0.086 - 0.086 0.087 606,362 0.0859 -8.22%
2008-10-03 0 0.219 0.206 0.220 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2008-10-02 0 0.219 0.219 0.230 0.211 0.230 954,000 213,882 0.2242 0.094 0.094 0.099 0.090 0.099 2,224,883 0.0961 -2.23%
2008-09-30 0 0.224 0.216 0.225 0.204 0.225 564,000 122,504 0.2172 0.096 0.093 0.096 0.087 0.096 1,315,339 0.0931 -6.67%
2008-09-29 0 0.240 0.220 0.240 0.240 0.240 50,000 12,000 0.2400 0.103 0.094 0.103 0.103 0.103 116,608 0.1029 9.09%
2008-09-26 0 0.220 0.220 0.243 0.220 0.220 50,000 11,000 0.2200 0.094 0.094 0.104 0.094 0.094 116,608 0.0943 -4.35%
2008-09-25 0 0.230 0.221 0.240 0.220 0.220 170,000 37,400 0.2200 0.099 0.095 0.103 0.094 0.094 396,468 0.0943 2.68%
2008-09-24 0 0.224 0.220 0.240 0.220 0.224 1,388,000 306,880 0.2211 0.096 0.094 0.103 0.094 0.096 3,237,041 0.0948 3.23%
2008-09-23 0 0.217 0.217 0.220 0.210 0.224 758,000 165,000 0.2177 0.093 0.093 0.094 0.090 0.096 1,767,779 0.0933 -3.56%
2008-09-22 0 0.225 0.220 0.225 0.220 0.230 1,140,000 257,350 0.2257 0.096 0.094 0.096 0.094 0.099 2,658,665 0.0968 0.45%
2008-09-19 0 0.224 0.224 0.230 0.215 0.230 1,554,000 349,852 0.2251 0.096 0.096 0.099 0.092 0.099 3,624,180 0.0965 6.16%
2008-09-18 0 0.211 0.211 0.220 0.210 0.220 110,000 23,600 0.2145 0.090 0.090 0.094 0.090 0.094 256,538 0.0920 -12.81%
2008-09-17 0 0.242 0.230 0.242 0.230 0.248 28,000 6,712 0.2397 0.104 0.099 0.104 0.099 0.106 65,301 0.1028 -3.20%
2008-09-16 0 0.250 0.230 0.250 0.230 0.250 232,000 54,370 0.2344 0.107 0.099 0.107 0.099 0.107 541,062 0.1005 -3.85%
2008-09-12 0 0.260 0.260 0.270 0.260 0.270 37,000 9,805 0.2650 0.111 0.111 0.116 0.111 0.116 86,290 0.1136 -3.70%
2008-09-11 0 0.270 0.265 0.270 0.265 0.270 186,000 50,070 0.2692 0.116 0.114 0.116 0.114 0.116 433,782 0.1154 -3.57%
2008-09-10 0 0.280 0.280 0.285 0.260 0.280 108,000 28,350 0.2625 0.120 0.120 0.122 0.111 0.120 251,874 0.1126 0.00%
2008-09-09 0 0.280 0.275 0.285 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2008-09-08 0 0.280 0.280 0.285 0.280 0.280 80,000 22,400 0.2800 0.120 0.120 0.122 0.120 0.120 186,573 0.1201 -1.75%
2008-09-05 0 0.285 0.275 0.285 0.275 0.285 60,000 17,000 0.2833 0.122 0.118 0.122 0.118 0.122 139,930 0.1215 0.00%
2008-09-04 0 0.285 0.285 0.295 0.280 0.285 100,000 28,200 0.2820 0.122 0.122 0.126 0.120 0.122 233,216 0.1209 0.00%
2008-09-03 0 0.285 0.285 0.300 0.280 0.295 1,136,000 329,970 0.2905 0.122 0.122 0.129 0.120 0.126 2,649,336 0.1245 -6.56%
2008-09-02 0 0.305 0.295 0.310 - - 0 0 - 0.131 0.126 0.133 - - 0 - 0.00%
2008-09-01 0 0.305 0.295 0.305 - - 0 0 - 0.131 0.126 0.131 - - 0 - 0.00%
2008-08-29 0 0.305 0.300 0.310 - - 0 0 - 0.131 0.129 0.133 - - 0 - 0.00%
2008-08-28 0 0.305 0.305 0.315 0.285 0.300 36,000 10,750 0.2986 0.131 0.131 0.135 0.122 0.129 83,958 0.1280 5.17%
2008-08-27 0 0.290 0.290 0.295 0.280 0.295 224,000 64,670 0.2887 0.124 0.124 0.126 0.120 0.126 522,404 0.1238 1.75%
2008-08-26 0 0.285 0.280 0.300 0.285 0.285 100,000 28,500 0.2850 0.122 0.120 0.129 0.122 0.122 233,216 0.1222 -8.06%
2008-08-25 0 0.310 0.290 0.315 0.310 0.320 34,000 10,580 0.3112 0.133 0.124 0.135 0.133 0.137 79,294 0.1334 -1.59%
2008-08-21 0 0.315 0.285 0.320 0.285 0.285 50,000 14,250 0.2850 0.135 0.122 0.137 0.122 0.122 116,608 0.1222 -1.56%
2008-08-20 0 0.320 0.320 0.340 0.300 0.310 54,000 16,240 0.3007 0.137 0.137 0.146 0.129 0.133 125,937 0.1290 3.23%
2008-08-19 0 0.310 0.295 0.310 0.295 0.310 106,750 32,184 0.3015 0.133 0.126 0.133 0.126 0.133 248,958 0.1293 1.64%
2008-08-18 0 0.305 0.300 0.310 0.280 0.300 156,000 46,480 0.2979 0.131 0.129 0.133 0.120 0.129 363,817 0.1278 0.00%
2008-08-15 0 0.305 0.305 0.320 0.300 0.300 20,000 6,000 0.3000 0.131 0.131 0.137 0.129 0.129 46,643 0.1286 -4.69%
2008-08-14 0 0.320 0.305 0.320 0.300 0.320 92,000 28,040 0.3048 0.137 0.131 0.137 0.129 0.137 214,559 0.1307 1.59%
2008-08-13 0 0.315 0.300 0.315 - - 0 0 - 0.135 0.129 0.135 - - 0 - -1.56%
2008-08-12 0 0.320 0.310 0.320 0.310 0.325 1,234,000 394,130 0.3194 0.137 0.133 0.137 0.133 0.139 2,877,888 0.1370 -1.54%
2008-08-11 0 0.325 0.325 0.340 0.325 0.330 286,000 93,980 0.3286 0.139 0.139 0.146 0.139 0.141 666,998 0.1409 -4.41%
2008-08-08 0 0.340 0.330 0.340 0.330 0.340 410,000 136,800 0.3337 0.146 0.141 0.146 0.141 0.146 956,186 0.1431 0.00%
2008-08-07 0 0.340 0.330 0.340 0.330 0.350 318,000 106,950 0.3363 0.146 0.141 0.146 0.141 0.150 741,628 0.1442 1.49%
2008-08-05 0 0.335 0.330 0.340 0.335 0.340 460,000 155,350 0.3377 0.144 0.141 0.146 0.144 0.146 1,072,795 0.1448 -1.47%
2008-08-04 0 0.340 0.340 0.345 0.340 0.345 166,000 56,840 0.3424 0.146 0.146 0.148 0.146 0.148 387,139 0.1468 -1.45%
2008-08-01 0 0.345 0.345 0.350 0.345 0.350 210,000 73,050 0.3479 0.148 0.148 0.150 0.148 0.150 489,754 0.1492 -1.43%
2008-07-31 0 0.350 0.350 0.360 0.350 0.350 250,000 87,500 0.3500 0.150 0.150 0.154 0.150 0.150 583,041 0.1501 0.00%
2008-07-30 0 0.350 0.350 0.360 0.350 0.355 1,448,000 511,150 0.3530 0.150 0.150 0.154 0.150 0.152 3,376,971 0.1514 -1.41%
2008-07-29 0 0.355 0.345 0.355 0.355 0.355 200,000 71,000 0.3550 0.152 0.148 0.152 0.152 0.152 466,432 0.1522 2.90%
2008-07-28 0 0.345 0.345 0.355 - - 0 0 - 0.148 0.148 0.152 - - 0 - 0.00%
2008-07-25 0 0.345 0.345 0.360 0.340 0.345 634,000 218,560 0.3447 0.148 0.148 0.154 0.146 0.148 1,478,591 0.1478 -1.43%
2008-07-24 0 0.350 0.350 0.360 0.350 0.350 70,000 24,500 0.3500 0.150 0.150 0.154 0.150 0.150 163,251 0.1501 0.00%
2008-07-23 0 0.350 0.345 0.350 0.345 0.350 510,000 177,810 0.3486 0.150 0.148 0.150 0.148 0.150 1,189,403 0.1495 1.45%
2008-07-22 0 0.345 0.345 0.350 0.335 0.345 532,000 182,380 0.3428 0.148 0.148 0.150 0.144 0.148 1,240,710 0.1470 1.47%
2008-07-21 0 0.340 0.335 0.340 0.335 0.345 1,014,000 344,910 0.3401 0.146 0.144 0.146 0.144 0.148 2,364,812 0.1459 1.49%
2008-07-18 0 0.335 0.335 0.340 0.330 0.345 662,000 219,890 0.3322 0.144 0.144 0.146 0.141 0.148 1,543,891 0.1424 0.00%
2008-07-17 0 0.335 0.330 0.340 0.335 0.340 220,000 73,930 0.3360 0.144 0.141 0.146 0.144 0.146 513,076 0.1441 0.00%
2008-07-16 0 0.335 0.330 0.340 0.330 0.335 290,000 96,950 0.3343 0.144 0.141 0.146 0.141 0.144 676,327 0.1433 1.52%
2008-07-15 0 0.330 0.330 0.340 0.320 0.335 1,426,000 471,970 0.3310 0.141 0.141 0.146 0.137 0.144 3,325,663 0.1419 -2.94%
2008-07-14 0 0.340 0.340 0.345 0.335 0.340 716,000 241,140 0.3368 0.146 0.146 0.148 0.144 0.146 1,669,828 0.1444 1.49%
2008-07-11 0 0.335 0.330 0.340 0.325 0.335 280,000 92,400 0.3300 0.144 0.141 0.146 0.139 0.144 653,005 0.1415 1.52%
2008-07-10 0 0.330 0.325 0.330 0.330 0.335 50,000 16,550 0.3310 0.141 0.139 0.141 0.141 0.144 116,608 0.1419 0.00%
2008-07-09 0 0.330 0.330 0.335 0.330 0.330 30,000 9,900 0.3300 0.141 0.141 0.144 0.141 0.141 69,965 0.1415 0.00%
2008-07-08 0 0.330 0.330 0.335 0.325 0.330 204,000 67,100 0.3289 0.141 0.141 0.144 0.139 0.141 475,761 0.1410 -2.94%
2008-07-07 0 0.340 0.340 0.345 0.330 0.340 360,000 121,800 0.3383 0.146 0.146 0.148 0.141 0.146 839,578 0.1451 0.00%
2008-07-04 0 0.340 0.335 0.340 0.340 0.340 640,000 217,600 0.3400 0.146 0.144 0.146 0.146 0.146 1,492,584 0.1458 3.03%
2008-07-03 0 0.330 0.330 0.340 0.330 0.330 256,000 84,480 0.3300 0.141 0.141 0.146 0.141 0.141 597,034 0.1415 -1.49%
2008-07-02 0 0.335 0.335 0.340 0.335 0.340 320,000 108,300 0.3384 0.144 0.144 0.146 0.144 0.146 746,292 0.1451 -1.47%
2008-06-30 0 0.340 0.335 0.340 0.325 0.340 1,600,000 531,520 0.3322 0.146 0.144 0.146 0.139 0.146 3,731,459 0.1424 0.00%
2008-06-27 0 0.340 0.335 0.345 0.330 0.340 848,000 284,090 0.3350 0.146 0.144 0.148 0.141 0.146 1,977,674 0.1436 -1.45%
2008-06-26 0 0.345 0.345 0.350 0.345 0.355 1,436,000 496,890 0.3460 0.148 0.148 0.150 0.148 0.152 3,348,985 0.1484 -1.43%
2008-06-25 0 0.350 0.350 0.355 - - 0 0 - 0.150 0.150 0.152 - - 0 - 0.00%
2008-06-24 0 0.350 0.345 0.355 0.350 0.350 50,000 17,500 0.3500 0.150 0.148 0.152 0.150 0.150 116,608 0.1501 0.00%
2008-06-23 0 0.350 0.350 0.355 0.350 0.355 320,000 112,600 0.3519 0.150 0.150 0.152 0.150 0.152 746,292 0.1509 -2.78%
2008-06-20 0 0.360 0.355 0.360 0.355 0.360 96,000 34,460 0.3590 0.154 0.152 0.154 0.152 0.154 223,888 0.1539 0.00%
2008-06-19 0 0.360 0.355 0.360 0.360 0.360 558,000 200,880 0.3600 0.154 0.152 0.154 0.154 0.154 1,301,347 0.1544 -1.37%
2008-06-18 0 0.365 0.360 0.365 0.355 0.365 84,000 30,220 0.3598 0.157 0.154 0.157 0.152 0.157 195,902 0.1543 0.00%
2008-06-17 0 0.365 0.355 0.365 0.355 0.365 156,000 56,120 0.3597 0.157 0.152 0.157 0.152 0.157 363,817 0.1543 1.39%
2008-06-16 0 0.360 0.355 0.360 0.355 0.360 142,000 50,560 0.3561 0.154 0.152 0.154 0.152 0.154 331,167 0.1527 0.00%
2008-06-13 0 0.360 0.355 0.360 0.355 0.360 340,000 121,500 0.3574 0.154 0.152 0.154 0.152 0.154 792,935 0.1532 0.00%
2008-06-12 0 0.360 0.360 0.365 0.360 0.365 560,000 202,500 0.3616 0.154 0.154 0.157 0.154 0.157 1,306,011 0.1551 -1.37%
2008-06-11 0 0.365 0.365 0.370 0.365 0.365 290,000 105,850 0.3650 0.157 0.157 0.159 0.157 0.157 676,327 0.1565 -1.35%
2008-06-10 0 0.370 0.370 0.375 0.370 0.370 249,008 92,113 0.3699 0.159 0.159 0.161 0.159 0.159 580,727 0.1586 0.00%
2008-06-06 0 0.370 0.370 0.375 0.365 0.370 362,000 133,890 0.3699 0.159 0.159 0.161 0.157 0.159 844,243 0.1586 0.00%
2008-06-05 0 0.370 0.370 0.375 0.365 0.365 40,000 14,650 0.3663 0.159 0.159 0.161 0.157 0.157 93,286 0.1570 0.00%
2008-06-04 0 0.370 0.370 0.375 0.370 0.370 700,000 259,000 0.3700 0.159 0.159 0.161 0.159 0.159 1,632,514 0.1587 1.37%
2008-06-03 0 0.365 0.365 0.370 0.365 0.365 200,000 73,000 0.3650 0.157 0.157 0.159 0.157 0.157 466,432 0.1565 0.00%
2008-06-02 0 0.365 0.365 0.370 0.365 0.365 162,000 59,130 0.3650 0.157 0.157 0.159 0.157 0.157 377,810 0.1565 0.00%
2008-05-30 0 0.365 0.365 0.370 0.360 0.365 180,000 65,420 0.3634 0.157 0.157 0.159 0.154 0.157 419,789 0.1558 0.00%
2008-05-29 0 0.365 0.360 0.365 0.360 0.365 110,000 39,750 0.3614 0.157 0.154 0.157 0.154 0.157 256,538 0.1549 0.00%
2008-05-28 0 0.365 0.360 0.365 0.360 0.365 440,000 159,400 0.3623 0.157 0.154 0.157 0.154 0.157 1,026,151 0.1553 0.00%
2008-05-27 0 0.365 0.360 0.365 0.365 0.365 230,000 83,950 0.3650 0.157 0.154 0.157 0.157 0.157 536,397 0.1565 0.00%
2008-05-26 0 0.365 0.365 0.370 0.360 0.360 20,000 7,200 0.3600 0.157 0.157 0.159 0.154 0.154 46,643 0.1544 1.39%
2008-05-23 0 0.360 0.360 0.365 0.360 0.365 150,000 54,600 0.3640 0.154 0.154 0.157 0.154 0.157 349,824 0.1561 -1.37%
2008-05-22 0 0.365 0.365 0.370 0.365 0.370 96,000 35,070 0.3653 0.157 0.157 0.159 0.157 0.159 223,888 0.1566 -1.35%
2008-05-21 0 0.370 0.365 0.375 - - 0 0 - 0.159 0.157 0.161 - - 0 - 0.00%
2008-05-20 0 0.370 0.370 0.375 0.365 0.370 158,000 58,070 0.3675 0.159 0.159 0.161 0.157 0.159 368,482 0.1576 0.00%
2008-05-19 0 0.370 0.365 0.370 0.370 0.370 50,000 18,500 0.3700 0.159 0.157 0.159 0.159 0.159 116,608 0.1587 1.37%
2008-05-16 0 0.365 0.365 0.375 0.365 0.370 718,000 264,140 0.3679 0.157 0.157 0.161 0.157 0.159 1,674,492 0.1577 -1.35%
2008-05-15 0 0.370 0.370 0.375 0.370 0.370 300,000 111,000 0.3700 0.159 0.159 0.161 0.159 0.159 699,649 0.1587 0.00%
2008-05-14 0 0.370 0.365 0.370 0.365 0.370 372,000 137,510 0.3697 0.159 0.157 0.159 0.157 0.159 867,564 0.1585 0.00%
2008-05-13 0 0.370 0.370 0.375 0.365 0.375 332,000 123,000 0.3705 0.159 0.159 0.161 0.157 0.161 774,278 0.1589 1.37%
2008-05-09 0 0.365 0.360 0.370 0.360 0.370 873,000 321,670 0.3685 0.157 0.154 0.159 0.154 0.159 2,035,978 0.1580 0.00%
2008-05-08 0 0.365 0.360 0.365 0.360 0.370 460,000 167,800 0.3648 0.157 0.154 0.157 0.154 0.159 1,072,795 0.1564 -1.35%
2008-05-07 0 0.370 0.360 0.370 0.365 0.375 1,453,624 539,348 0.3710 0.159 0.154 0.159 0.157 0.161 3,390,087 0.1591 -2.63%
2008-05-06 0 0.380 0.375 0.380 0.375 0.380 668,000 252,120 0.3774 0.163 0.161 0.163 0.161 0.163 1,557,884 0.1618 1.33%
2008-05-05 0 0.375 0.375 0.380 0.375 0.380 202,000 75,910 0.3758 0.161 0.161 0.163 0.161 0.163 471,097 0.1611 -1.32%
2008-05-02 0 0.380 0.375 0.380 0.375 0.385 508,000 193,160 0.3802 0.163 0.161 0.163 0.161 0.165 1,184,738 0.1630 1.33%
2008-04-30 0 0.375 0.375 0.380 0.375 0.380 390,000 147,350 0.3778 0.161 0.161 0.163 0.161 0.163 909,543 0.1620 0.00%
2008-04-29 0 0.375 0.375 0.380 0.375 0.380 740,000 278,200 0.3759 0.161 0.161 0.163 0.161 0.163 1,725,800 0.1612 0.00%
2008-04-28 0 0.375 0.375 0.380 0.375 0.380 230,000 87,150 0.3789 0.161 0.161 0.163 0.161 0.163 536,397 0.1625 0.00%
2008-04-25 0 0.375 0.375 0.380 0.375 0.385 196,000 74,200 0.3786 0.161 0.161 0.163 0.161 0.165 457,104 0.1623 -1.32%
2008-04-24 0 0.380 0.380 0.385 0.375 0.380 364,000 138,080 0.3793 0.163 0.163 0.165 0.161 0.163 848,907 0.1627 0.00%
2008-04-23 0 0.380 0.375 0.380 0.375 0.380 520,000 197,500 0.3798 0.163 0.161 0.163 0.161 0.163 1,212,724 0.1629 0.00%
2008-04-22 0 0.380 0.375 0.380 0.375 0.385 622,000 236,720 0.3806 0.163 0.161 0.163 0.161 0.165 1,450,605 0.1632 0.00%
2008-04-21 0 0.380 0.380 0.385 0.375 0.385 1,400,000 532,010 0.3800 0.163 0.163 0.165 0.161 0.165 3,265,027 0.1629 0.00%
2008-04-18 0 0.380 0.375 0.380 0.370 0.380 564,000 212,790 0.3773 0.163 0.161 0.163 0.159 0.163 1,315,339 0.1618 1.33%
2008-04-17 0 0.375 0.375 0.380 0.370 0.380 518,000 195,300 0.3770 0.161 0.161 0.163 0.159 0.163 1,208,060 0.1617 1.35%
2008-04-16 0 0.370 0.370 0.375 0.365 0.375 476,000 176,330 0.3704 0.159 0.159 0.161 0.157 0.161 1,110,109 0.1588 -2.63%
2008-04-15 0 0.380 0.375 0.380 0.360 0.380 1,094,000 408,980 0.3738 0.163 0.161 0.163 0.154 0.163 2,551,385 0.1603 5.56%
2008-04-14 0 0.360 0.360 0.365 0.360 0.360 120,000 43,200 0.3600 0.154 0.154 0.157 0.154 0.154 279,859 0.1544 0.00%
2008-04-11 0 0.360 0.360 0.365 0.360 0.360 20,000 7,200 0.3600 0.154 0.154 0.157 0.154 0.154 46,643 0.1544 0.00%
2008-04-10 0 0.360 0.360 0.365 0.360 0.365 320,000 115,800 0.3619 0.154 0.154 0.157 0.154 0.157 746,292 0.1552 -2.70%
2008-04-09 0 0.370 0.360 0.370 0.360 0.370 522,000 190,300 0.3646 0.159 0.154 0.159 0.154 0.159 1,217,389 0.1563 0.00%
2008-04-08 0 0.370 0.365 0.370 0.365 0.370 112,000 41,360 0.3693 0.159 0.157 0.159 0.157 0.159 261,202 0.1583 -1.33%
2008-04-07 0 0.375 0.370 0.375 0.370 0.380 206,000 77,980 0.3785 0.161 0.159 0.161 0.159 0.163 480,425 0.1623 -3.85%
2008-04-03 0 0.390 0.390 0.395 0.365 0.380 1,152,000 425,540 0.3694 0.167 0.167 0.169 0.157 0.163 2,686,651 0.1584 6.85%
2008-04-02 0 0.365 0.360 0.365 0.360 0.365 666,000 242,780 0.3645 0.157 0.154 0.157 0.154 0.157 1,553,220 0.1563 1.39%
2008-04-01 0 0.360 0.355 0.360 0.360 0.360 140,000 50,400 0.3600 0.154 0.152 0.154 0.154 0.154 326,503 0.1544 -1.37%
2008-03-31 0 0.365 0.360 0.365 0.360 0.365 218,000 79,010 0.3624 0.157 0.154 0.157 0.154 0.157 508,411 0.1554 -1.35%
2008-03-28 0 0.370 0.360 0.370 0.360 0.370 856,000 308,430 0.3603 0.159 0.154 0.159 0.154 0.159 1,996,331 0.1545 2.78%
2008-03-27 0 0.360 0.355 0.360 0.360 0.360 370,000 131,900 0.3565 0.154 0.152 0.154 0.154 0.154 862,900 0.1529 1.41%
2008-03-26 0 0.355 0.355 0.360 0.355 0.360 466,000 166,180 0.3566 0.152 0.152 0.154 0.152 0.154 1,086,788 0.1529 -1.39%
2008-03-25 0 0.360 0.360 0.365 0.360 0.370 180,000 65,660 0.3648 0.154 0.154 0.157 0.154 0.159 419,789 0.1564 -2.70%
2008-03-20 0 0.370 0.365 0.370 0.365 0.370 1,444,000 527,960 0.3656 0.159 0.157 0.159 0.157 0.159 3,367,642 0.1568 1.37%
2008-03-19 0 0.365 0.360 0.365 0.345 0.365 2,014,000 723,830 0.3594 0.157 0.154 0.157 0.148 0.157 4,696,975 0.1541 5.80%
2008-03-18 0 0.345 0.345 0.350 0.335 0.350 1,354,000 462,200 0.3414 0.148 0.148 0.150 0.144 0.150 3,157,748 0.1464 0.00%
2008-03-17 0 0.345 0.345 0.350 0.345 0.350 1,440,000 503,300 0.3495 0.148 0.148 0.150 0.148 0.150 3,358,314 0.1499 -2.82%
2008-03-14 0 0.355 0.355 0.360 0.350 0.355 648,000 227,990 0.3518 0.152 0.152 0.154 0.150 0.152 1,511,241 0.1509 1.43%
2008-03-13 0 0.350 0.350 0.355 0.350 0.355 790,000 278,730 0.3528 0.150 0.150 0.152 0.150 0.152 1,842,408 0.1513 -1.41%
2008-03-12 0 0.355 0.355 0.360 0.355 0.360 220,000 78,950 0.3589 0.152 0.152 0.154 0.152 0.154 513,076 0.1539 -1.39%
2008-03-11 0 0.360 0.355 0.360 0.350 0.360 292,000 103,420 0.3542 0.154 0.152 0.154 0.150 0.154 680,991 0.1519 2.86%
2008-03-10 0 0.350 0.350 0.355 0.350 0.355 1,150,000 403,140 0.3506 0.150 0.150 0.152 0.150 0.152 2,681,987 0.1503 -1.41%
2008-03-07 0 0.355 0.350 0.360 0.355 0.355 140,000 49,700 0.3550 0.152 0.150 0.154 0.152 0.152 326,503 0.1522 -1.39%
2008-03-06 0 0.360 0.360 0.365 0.360 0.365 26,000 9,390 0.3612 0.154 0.154 0.157 0.154 0.157 60,636 0.1549 0.00%
2008-03-05 0 0.360 0.360 0.365 0.350 0.365 650,000 233,500 0.3592 0.154 0.154 0.157 0.150 0.157 1,515,905 0.1540 0.00%
2008-03-04 0 0.360 0.355 0.365 0.360 0.360 140,000 50,400 0.3600 0.154 0.152 0.157 0.154 0.154 326,503 0.1544 -1.37%
2008-03-03 0 0.365 0.365 0.370 0.355 0.360 197,562 70,161 0.3551 0.157 0.157 0.159 0.152 0.154 460,747 0.1523 2.82%
2008-02-29 0 0.355 0.355 0.360 0.355 0.360 90,000 32,200 0.3578 0.152 0.152 0.154 0.152 0.154 209,895 0.1534 -2.74%
2008-02-28 0 0.365 0.355 0.365 0.360 0.365 654,000 237,210 0.3627 0.157 0.152 0.157 0.154 0.157 1,525,234 0.1555 -1.35%
2008-02-27 0 0.370 0.360 0.370 0.365 0.370 100,000 36,760 0.3676 0.159 0.154 0.159 0.157 0.159 233,216 0.1576 0.00%
2008-02-26 0 0.370 0.365 0.370 0.360 0.370 132,000 48,620 0.3683 0.159 0.157 0.159 0.154 0.159 307,845 0.1579 -1.33%
2008-02-25 0 0.375 0.360 0.375 0.355 0.375 310,000 112,540 0.3630 0.161 0.154 0.161 0.152 0.161 722,970 0.1557 1.35%
2008-02-22 0 0.370 0.370 0.375 - - 0 0 - 0.159 0.159 0.161 - - 0 - 1.37%
2008-02-21 0 0.365 0.365 0.370 0.365 0.375 330,000 121,550 0.3683 0.157 0.157 0.159 0.157 0.161 769,614 0.1579 -1.35%
2008-02-20 0 0.370 0.365 0.370 0.365 0.370 534,000 195,080 0.3653 0.159 0.157 0.159 0.157 0.159 1,245,375 0.1566 0.00%
2008-02-19 0 0.370 0.370 0.375 0.360 0.370 482,000 178,080 0.3695 0.159 0.159 0.161 0.154 0.159 1,124,102 0.1584 1.37%
2008-02-18 0 0.365 0.360 0.365 0.360 0.365 68,000 24,570 0.3613 0.157 0.154 0.157 0.154 0.157 158,587 0.1549 0.00%
2008-02-15 0 0.365 0.360 0.365 0.355 0.365 426,000 153,130 0.3595 0.157 0.154 0.157 0.152 0.157 993,501 0.1541 1.39%
2008-02-14 0 0.360 0.355 0.360 0.355 0.365 660,000 236,590 0.3585 0.154 0.152 0.154 0.152 0.157 1,539,227 0.1537 0.00%
2008-02-13 0 0.360 0.360 0.365 0.355 0.365 110,000 40,050 0.3641 0.154 0.154 0.157 0.152 0.157 256,538 0.1561 1.41%
2008-02-12 0 0.355 0.355 0.365 0.355 0.355 149,124 52,917 0.3549 0.152 0.152 0.157 0.152 0.152 347,781 0.1522 0.00%
2008-02-11 0 0.355 0.355 0.360 0.355 0.355 42,000 14,910 0.3550 0.152 0.152 0.154 0.152 0.152 97,951 0.1522 -1.39%
2008-02-06 0 0.360 0.350 0.360 0.350 0.360 292,000 102,970 0.3526 0.154 0.150 0.154 0.150 0.154 680,991 0.1512 0.00%
2008-02-05 0 0.360 0.350 0.360 0.360 0.365 172,000 61,940 0.3601 0.154 0.150 0.154 0.154 0.157 401,132 0.1544 0.00%
2008-02-04 0 0.360 0.355 0.360 0.350 0.360 1,614,000 567,080 0.3514 0.154 0.152 0.154 0.150 0.154 3,764,110 0.1507 0.00%
2008-02-01 0 0.360 0.355 0.360 0.350 0.365 258,000 91,520 0.3547 0.154 0.152 0.154 0.150 0.157 601,698 0.1521 1.41%
2008-01-31 0 0.355 0.350 0.355 0.350 0.365 102,000 35,910 0.3521 0.152 0.150 0.152 0.150 0.157 237,881 0.1510 1.43%
2008-01-30 0 0.350 0.350 0.355 0.350 0.355 558,000 195,830 0.3509 0.150 0.150 0.152 0.150 0.152 1,301,347 0.1505 -2.78%
2008-01-29 0 0.360 0.355 0.360 0.355 0.365 598,000 212,950 0.3561 0.154 0.152 0.154 0.152 0.157 1,394,633 0.1527 1.41%
2008-01-28 0 0.355 0.355 0.360 0.345 0.350 692,000 240,690 0.3478 0.152 0.152 0.154 0.148 0.150 1,613,856 0.1491 0.00%
2008-01-25 0 0.355 0.355 0.365 0.355 0.355 192,000 68,160 0.3550 0.152 0.152 0.157 0.152 0.152 447,775 0.1522 0.00%
2008-01-24 0 0.355 0.355 0.360 0.350 0.360 1,864,000 663,520 0.3560 0.152 0.152 0.154 0.150 0.154 4,347,150 0.1526 0.00%
2008-01-23 0 0.355 0.355 0.360 0.345 0.355 288,000 101,410 0.3521 0.152 0.152 0.154 0.148 0.152 671,663 0.1510 2.90%
2008-01-22 0 0.345 0.330 0.350 0.320 0.355 3,738,000 1,257,860 0.3365 0.148 0.141 0.150 0.137 0.152 8,717,622 0.1443 -4.17%
2008-01-21 0 0.360 0.360 0.365 0.355 0.365 1,382,000 497,660 0.3601 0.154 0.154 0.157 0.152 0.157 3,223,048 0.1544 -2.70%
2008-01-18 0 0.370 0.360 0.370 0.355 0.370 3,938,000 1,416,630 0.3597 0.159 0.154 0.159 0.152 0.159 9,184,055 0.1542 -1.33%
2008-01-17 0 0.375 0.375 0.380 0.375 0.380 1,350,000 507,900 0.3762 0.161 0.161 0.163 0.161 0.163 3,148,419 0.1613 -1.32%
2008-01-16 0 0.380 0.375 0.380 0.375 0.390 1,118,000 428,230 0.3830 0.163 0.161 0.163 0.161 0.167 2,607,357 0.1642 -2.56%
2008-01-15 0 0.390 0.385 0.395 0.385 0.395 1,760,000 686,560 0.3901 0.167 0.165 0.169 0.165 0.169 4,104,605 0.1673 0.00%
2008-01-14 0 0.390 0.390 0.395 0.390 0.400 124,000 48,500 0.3911 0.167 0.167 0.169 0.167 0.172 289,188 0.1677 -3.70%
2008-01-11 0 0.405 0.405 0.410 0.405 0.415 698,000 283,400 0.4060 0.174 0.174 0.176 0.174 0.178 1,627,849 0.1741 -3.57%
2008-01-10 0 0.420 0.415 0.420 0.405 0.425 1,984,000 819,930 0.4133 0.180 0.178 0.180 0.174 0.182 4,627,010 0.1772 -1.18%
2008-01-09 0 0.425 0.425 0.430 0.400 0.435 4,552,000 1,915,860 0.4209 0.182 0.182 0.184 0.172 0.187 10,616,002 0.1805 8.97%
2008-01-08 0 0.390 0.385 0.390 0.375 0.390 950,000 366,400 0.3857 0.167 0.165 0.167 0.161 0.167 2,215,554 0.1654 2.63%
2008-01-07 0 0.380 0.380 0.385 0.380 0.385 344,000 131,410 0.3820 0.163 0.163 0.165 0.163 0.165 802,264 0.1638 -1.30%
2008-01-04 0 0.385 0.380 0.385 0.380 0.390 353,250 135,625 0.3839 0.165 0.163 0.165 0.163 0.167 823,836 0.1646 0.00%
2008-01-03 0 0.385 0.385 0.390 0.375 0.390 390,000 151,590 0.3887 0.165 0.165 0.167 0.161 0.167 909,543 0.1667 0.00%
2008-01-02 0 0.385 0.380 0.385 0.385 0.385 100,000 38,500 0.3850 0.165 0.163 0.165 0.165 0.165 233,216 0.1651 0.00%
2007-12-31 0 0.385 0.380 0.385 0.385 0.385 36,000 13,860 0.3850 0.165 0.163 0.165 0.165 0.165 83,958 0.1651 0.00%
2007-12-28 0 0.385 0.375 0.385 0.375 0.385 332,000 126,520 0.3811 0.165 0.161 0.165 0.161 0.165 774,278 0.1634 0.00%
2007-12-27 0 0.385 0.385 0.390 0.380 0.385 56,000 21,530 0.3845 0.165 0.165 0.167 0.163 0.165 130,601 0.1649 -1.28%
2007-12-24 0 0.390 0.380 0.390 0.380 0.390 118,000 45,780 0.3880 0.167 0.163 0.167 0.163 0.167 275,195 0.1664 2.63%
2007-12-21 0 0.380 0.380 0.385 0.380 0.380 26,000 9,880 0.3800 0.163 0.163 0.165 0.163 0.163 60,636 0.1629 -1.30%
2007-12-20 0 0.385 0.380 0.385 0.380 0.385 530,000 201,420 0.3800 0.165 0.163 0.165 0.163 0.165 1,236,046 0.1630 0.00%
2007-12-19 0 0.385 0.380 0.385 0.385 0.390 360,000 138,850 0.3857 0.165 0.163 0.165 0.165 0.167 839,578 0.1654 1.32%
2007-12-18 0 0.380 0.380 0.385 0.375 0.380 166,786 62,853 0.3768 0.163 0.163 0.165 0.161 0.163 388,972 0.1616 0.00%
2007-12-17 0 0.380 0.375 0.380 0.375 0.385 824,000 314,240 0.3814 0.163 0.161 0.163 0.161 0.165 1,921,702 0.1635 0.00%
2007-12-14 0 0.380 0.380 0.385 0.375 0.385 1,006,000 385,070 0.3828 0.163 0.163 0.165 0.161 0.165 2,346,155 0.1641 -1.30%
2007-12-13 0 0.385 0.380 0.390 0.380 0.390 788,000 302,870 0.3844 0.165 0.163 0.167 0.163 0.167 1,837,744 0.1648 1.32%
2007-12-12 0 0.380 0.380 0.390 0.380 0.385 441,250 169,775 0.3848 0.163 0.163 0.167 0.163 0.165 1,029,067 0.1650 -2.56%
2007-12-11 0 0.390 0.390 0.395 0.380 0.395 1,312,000 510,830 0.3894 0.167 0.167 0.169 0.163 0.169 3,059,797 0.1669 0.00%
2007-12-10 0 0.390 0.390 0.395 0.390 0.390 110,000 42,900 0.3900 0.167 0.167 0.169 0.167 0.167 256,538 0.1672 0.00%
2007-12-07 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 0.167 0.163 0.167 0.167 0.167 46,643 0.1672 0.00%
2007-12-06 0 0.390 0.390 0.395 0.390 0.390 100,000 39,000 0.3900 0.167 0.167 0.169 0.167 0.167 233,216 0.1672 -1.27%
2007-12-05 0 0.395 0.390 0.400 0.390 0.395 802,000 314,930 0.3927 0.169 0.167 0.172 0.167 0.169 1,870,394 0.1684 3.95%
2007-12-04 0 0.380 0.380 0.390 0.380 0.385 722,000 277,860 0.3848 0.163 0.163 0.167 0.163 0.165 1,683,821 0.1650 -1.30%
2007-12-03 0 0.385 0.385 0.390 0.375 0.385 2,850,000 1,086,580 0.3813 0.165 0.165 0.167 0.161 0.165 6,646,662 0.1635 1.32%
2007-11-30 0 0.380 0.380 0.385 0.380 0.385 1,300,000 498,000 0.3831 0.163 0.163 0.165 0.163 0.165 3,031,811 0.1643 -2.56%
2007-11-29 0 0.390 0.390 0.395 0.385 0.390 1,340,000 517,000 0.3858 0.167 0.167 0.169 0.165 0.167 3,125,097 0.1654 2.63%
2007-11-28 0 0.380 0.380 0.385 0.380 0.385 730,000 278,400 0.3814 0.163 0.163 0.165 0.163 0.165 1,702,478 0.1635 0.00%
2007-11-27 0 0.380 0.380 0.385 0.375 0.380 240,000 90,200 0.3758 0.163 0.163 0.165 0.161 0.163 559,719 0.1612 -2.56%
2007-11-26 0 0.390 0.390 0.395 0.380 0.390 1,956,000 757,020 0.3870 0.167 0.167 0.169 0.163 0.167 4,561,709 0.1660 2.63%
2007-11-23 0 0.380 0.375 0.385 0.380 0.385 2,402,000 913,320 0.3802 0.163 0.161 0.165 0.163 0.165 5,601,854 0.1630 2.70%
2007-11-22 0 0.370 0.365 0.370 0.370 0.380 1,376,000 517,980 0.3764 0.159 0.157 0.159 0.159 0.163 3,209,055 0.1614 -1.33%
2007-11-21 0 0.375 0.375 0.380 0.370 0.380 486,000 182,000 0.3745 0.161 0.161 0.163 0.159 0.163 1,133,431 0.1606 0.00%
2007-11-20 0 0.375 0.370 0.375 0.360 0.375 2,290,000 846,230 0.3695 0.161 0.159 0.161 0.154 0.161 5,340,651 0.1585 2.74%
2007-11-19 0 0.365 0.365 0.370 0.360 0.365 1,450,000 523,360 0.3609 0.157 0.157 0.159 0.154 0.157 3,381,635 0.1548 0.00%
2007-11-16 0 0.365 0.365 0.370 0.365 0.380 1,836,000 678,280 0.3694 0.157 0.157 0.159 0.157 0.163 4,281,850 0.1584 -3.95%
2007-11-15 0 0.380 0.380 0.385 0.375 0.385 1,308,000 499,590 0.3819 0.163 0.163 0.165 0.161 0.165 3,050,468 0.1638 1.33%
2007-11-14 0 0.375 0.375 0.380 0.370 0.380 1,950,000 734,350 0.3766 0.161 0.161 0.163 0.159 0.163 4,547,716 0.1615 2.74%
2007-11-13 0 0.365 0.365 0.375 0.360 0.370 1,910,000 698,550 0.3657 0.157 0.157 0.161 0.154 0.159 4,454,430 0.1568 0.00%
2007-11-12 0 0.365 0.365 0.370 0.360 0.370 530,000 193,430 0.3650 0.157 0.157 0.159 0.154 0.159 1,236,046 0.1565 -2.67%
2007-11-09 0 0.375 0.375 0.380 0.370 0.390 3,194,000 1,197,140 0.3748 0.161 0.161 0.163 0.159 0.167 7,448,926 0.1607 -1.32%
2007-11-08 0 0.380 0.380 0.385 0.380 0.390 2,384,000 921,930 0.3867 0.163 0.163 0.165 0.163 0.167 5,559,875 0.1658 -2.56%
2007-11-07 0 0.390 0.385 0.390 0.385 0.395 779,562 304,132 0.3901 0.167 0.165 0.167 0.165 0.169 1,818,065 0.1673 1.30%
2007-11-06 0 0.385 0.385 0.390 0.380 0.390 2,888,000 1,101,190 0.3813 0.165 0.165 0.167 0.163 0.167 6,735,284 0.1635 -1.28%
2007-11-05 0 0.390 0.390 0.395 0.385 0.390 1,070,000 414,090 0.3870 0.167 0.167 0.169 0.165 0.167 2,495,414 0.1659 0.00%
2007-11-02 0 0.390 0.390 0.395 0.390 0.400 810,000 320,120 0.3952 0.167 0.167 0.169 0.167 0.172 1,889,051 0.1695 -1.27%
2007-11-01 0 0.395 0.395 0.405 0.395 0.400 1,296,000 515,680 0.3979 0.169 0.169 0.174 0.169 0.172 3,022,482 0.1706 -1.25%
2007-10-31 0 0.400 0.395 0.400 0.395 0.400 861,374 343,592 0.3989 0.172 0.169 0.172 0.169 0.172 2,008,864 0.1710 0.00%
2007-10-30 0 0.400 0.400 0.405 0.400 0.405 763,374 307,389 0.4027 0.172 0.172 0.174 0.172 0.174 1,780,312 0.1727 -1.23%
2007-10-29 0 0.405 0.405 0.415 0.405 0.415 680,000 279,270 0.4107 0.174 0.174 0.178 0.174 0.178 1,585,870 0.1761 -1.22%
2007-10-26 0 0.410 0.410 0.415 0.400 0.425 3,200,500 1,319,280 0.4122 0.176 0.176 0.178 0.172 0.182 7,464,085 0.1768 2.50%
2007-10-25 0 0.400 0.400 0.405 0.395 0.405 748,000 299,560 0.4005 0.172 0.172 0.174 0.169 0.174 1,744,457 0.1717 1.27%
2007-10-24 0 0.395 0.395 0.400 0.385 0.420 2,190,000 877,450 0.4007 0.169 0.169 0.172 0.165 0.180 5,107,435 0.1718 -3.66%
2007-10-23 0 0.410 0.405 0.410 0.405 0.415 2,118,000 864,350 0.4081 0.176 0.174 0.176 0.174 0.178 4,939,520 0.1750 1.23%
2007-10-22 0 0.405 0.405 0.410 0.380 0.420 1,706,000 693,590 0.4066 0.174 0.174 0.176 0.163 0.180 3,978,669 0.1743 -6.90%
2007-10-18 0 0.435 0.435 0.440 0.410 0.445 936,874 405,461 0.4328 0.187 0.187 0.189 0.176 0.191 2,184,942 0.1856 -1.14%
2007-10-17 0 0.440 0.440 0.445 0.435 0.450 719,374 316,613 0.4401 0.189 0.189 0.191 0.187 0.193 1,677,697 0.1887 -2.22%
2007-10-16 0 0.450 0.440 0.450 0.440 0.455 1,117,500 495,650 0.4435 0.193 0.189 0.193 0.189 0.195 2,606,191 0.1902 -1.10%
2007-10-15 0 0.455 0.450 0.455 0.445 0.460 1,341,872 605,799 0.4515 0.195 0.193 0.195 0.191 0.197 3,129,463 0.1936 1.11%
2007-10-12 0 0.450 0.440 0.445 0.435 0.450 1,785,124 787,492 0.4411 0.193 0.189 0.191 0.187 0.193 4,163,199 0.1892 3.45%
2007-10-11 0 0.435 0.435 0.440 0.430 0.450 3,070,000 1,350,870 0.4400 0.187 0.187 0.189 0.184 0.193 7,159,738 0.1887 -1.14%
2007-10-10 0 0.440 0.435 0.440 0.430 0.440 1,090,498 475,747 0.4363 0.189 0.187 0.189 0.184 0.189 2,543,218 0.1871 2.33%
2007-10-09 0 0.430 0.430 0.435 0.425 0.425 291,250 123,750 0.4249 0.184 0.184 0.187 0.182 0.182 679,242 0.1822 1.18%
2007-10-08 0 0.425 0.425 0.430 0.425 0.440 940,000 403,250 0.4290 0.182 0.182 0.184 0.182 0.189 2,192,232 0.1839 -3.41%
2007-10-05 0 0.440 0.430 0.440 0.415 0.440 716,000 308,330 0.4306 0.189 0.184 0.189 0.178 0.189 1,669,828 0.1846 6.02%
2007-10-04 0 0.415 0.415 0.425 0.410 0.425 3,470,000 1,446,590 0.4169 0.178 0.178 0.182 0.176 0.182 8,092,603 0.1788 -3.49%
2007-10-03 0 0.430 0.410 0.430 0.410 0.440 3,193,250 1,336,766 0.4186 0.184 0.176 0.184 0.176 0.189 7,447,177 0.1795 -1.15%
2007-10-02 0 0.435 0.435 0.440 0.425 0.445 998,000 435,440 0.4363 0.187 0.187 0.189 0.182 0.191 2,327,498 0.1871 -1.14%
2007-09-28 0 0.440 0.440 0.450 0.440 0.455 1,264,000 562,680 0.4452 0.189 0.189 0.193 0.189 0.195 2,947,853 0.1909 -3.30%
2007-09-27 0 0.455 0.450 0.455 0.440 0.455 269,062 120,396 0.4475 0.195 0.193 0.195 0.189 0.195 627,496 0.1919 3.41%
2007-09-25 0 0.440 0.440 0.445 0.435 0.440 709,750 312,065 0.4397 0.189 0.189 0.191 0.187 0.189 1,655,252 0.1885 0.00%
2007-09-24 0 0.440 0.440 0.445 0.440 0.460 1,176,000 531,670 0.4521 0.189 0.189 0.191 0.189 0.197 2,742,623 0.1939 -4.35%
2007-09-21 0 0.460 0.460 0.465 0.460 0.470 520,920 241,255 0.4631 0.197 0.197 0.199 0.197 0.202 1,214,870 0.1986 -2.13%
2007-09-20 0 0.470 0.465 0.470 0.465 0.470 305,250 142,453 0.4667 0.202 0.199 0.202 0.199 0.202 711,893 0.2001 1.08%
2007-09-19 0 0.465 0.465 0.470 0.465 0.480 684,000 320,670 0.4688 0.199 0.199 0.202 0.199 0.206 1,595,199 0.2010 -2.11%
2007-09-18 0 0.475 0.465 0.475 0.465 0.475 184,000 86,250 0.4688 0.204 0.199 0.204 0.199 0.204 429,118 0.2010 1.06%
2007-09-17 0 0.470 0.470 0.475 0.470 0.470 60,000 28,200 0.4700 0.202 0.202 0.204 0.202 0.202 139,930 0.2015 0.00%
2007-09-14 0 0.470 0.470 0.485 0.470 0.480 1,498,500 711,885 0.4751 0.202 0.202 0.208 0.202 0.206 3,494,745 0.2037 -1.05%
2007-09-13 0 0.475 0.475 0.480 0.470 0.480 474,000 225,120 0.4749 0.204 0.204 0.206 0.202 0.206 1,105,445 0.2036 0.00%
2007-09-12 0 0.475 0.475 0.485 0.475 0.480 307,874 146,803 0.4768 0.204 0.204 0.208 0.204 0.206 718,012 0.2045 0.00%
2007-09-11 0 0.475 0.470 0.475 0.465 0.485 586,000 277,970 0.4744 0.204 0.202 0.204 0.199 0.208 1,366,647 0.2034 -1.04%
2007-09-10 0 0.480 0.480 0.485 0.455 0.485 1,736,000 824,920 0.4752 0.206 0.206 0.208 0.195 0.208 4,048,634 0.2038 2.13%
2007-09-07 0 0.470 0.470 0.475 0.470 0.480 184,000 86,500 0.4701 0.202 0.202 0.204 0.202 0.206 429,118 0.2016 0.00%
2007-09-06 0 0.470 0.470 0.475 0.470 0.480 1,460,000 696,650 0.4772 0.202 0.202 0.204 0.202 0.206 3,404,957 0.2046 -2.08%
2007-09-05 0 0.480 0.475 0.480 0.470 0.480 456,000 216,390 0.4745 0.206 0.204 0.206 0.202 0.206 1,063,466 0.2035 2.13%
2007-09-04 0 0.470 0.470 0.475 0.465 0.470 620,171 290,677 0.4687 0.202 0.202 0.204 0.199 0.202 1,446,339 0.2010 -1.05%
2007-09-03 0 0.475 0.470 0.475 0.470 0.500 955,124 457,107 0.4786 0.204 0.202 0.204 0.202 0.214 2,227,504 0.2052 -3.06%
2007-08-31 0 0.490 0.480 0.490 0.460 0.490 1,456,000 686,470 0.4715 0.210 0.206 0.210 0.197 0.210 3,395,628 0.2022 6.52%
2007-08-30 0 0.460 0.455 0.470 0.450 0.470 434,000 198,430 0.4572 0.197 0.195 0.202 0.193 0.202 1,012,158 0.1960 2.22%
2007-08-29 0 0.450 0.450 0.460 0.445 0.450 348,000 156,050 0.4484 0.193 0.193 0.197 0.191 0.193 811,592 0.1923 -4.26%
2007-08-28 0 0.470 0.455 0.475 0.460 0.485 1,656,000 784,150 0.4735 0.202 0.195 0.204 0.197 0.208 3,862,061 0.2030 -5.05%
2007-08-27 0 0.495 0.490 0.495 0.470 0.495 1,814,000 889,390 0.4903 0.212 0.210 0.212 0.202 0.212 4,230,542 0.2102 6.45%
2007-08-24 0 0.465 0.455 0.465 0.435 0.465 2,360,000 1,071,590 0.4541 0.199 0.195 0.199 0.187 0.199 5,503,903 0.1947 6.90%
2007-08-23 0 0.435 0.435 0.440 0.415 0.440 3,302,000 1,418,220 0.4295 0.187 0.187 0.189 0.178 0.189 7,700,800 0.1842 6.10%
2007-08-22 0 0.410 0.405 0.410 0.400 0.430 2,698,000 1,104,230 0.4093 0.176 0.174 0.176 0.172 0.184 6,292,174 0.1755 1.23%
2007-08-21 0 0.405 0.400 0.405 0.400 0.440 3,278,000 1,350,920 0.4121 0.174 0.172 0.174 0.172 0.189 7,644,828 0.1767 -3.57%
2007-08-20 0 0.420 0.415 0.420 0.405 0.425 558,374 234,578 0.4201 0.180 0.178 0.180 0.174 0.182 1,302,219 0.1801 5.00%
2007-08-17 0 0.400 0.400 0.405 0.385 0.430 2,470,000 987,080 0.3996 0.172 0.172 0.174 0.165 0.184 5,760,441 0.1714 -5.88%
2007-08-16 0 0.425 0.425 0.430 0.425 0.450 902,000 395,600 0.4386 0.182 0.182 0.184 0.182 0.193 2,103,610 0.1881 -7.61%
2007-08-15 0 0.460 0.450 0.460 0.445 0.460 572,000 256,780 0.4489 0.197 0.193 0.197 0.191 0.197 1,333,997 0.1925 1.10%
2007-08-14 0 0.455 0.455 0.465 0.455 0.465 98,000 45,210 0.4613 0.195 0.195 0.199 0.195 0.199 228,552 0.1978 -2.15%
2007-08-13 0 0.465 0.455 0.465 0.450 0.465 410,000 185,390 0.4522 0.199 0.195 0.199 0.193 0.199 956,186 0.1939 3.33%
2007-08-10 0 0.450 0.450 0.460 0.445 0.460 416,000 188,340 0.4527 0.193 0.193 0.197 0.191 0.197 970,179 0.1941 -4.26%
2007-08-09 0 0.470 0.470 0.475 0.460 0.485 544,000 253,290 0.4656 0.202 0.202 0.204 0.197 0.208 1,268,696 0.1996 1.08%
2007-08-08 0 0.465 0.465 0.480 0.450 0.470 1,456,000 674,230 0.4631 0.199 0.199 0.206 0.193 0.202 3,395,628 0.1986 1.09%
2007-08-07 0 0.460 0.460 0.470 0.460 0.480 1,348,000 636,940 0.4725 0.197 0.197 0.202 0.197 0.206 3,143,755 0.2026 -3.16%
2007-08-06 0 0.475 0.475 0.485 0.475 0.485 686,000 328,370 0.4787 0.204 0.204 0.208 0.204 0.208 1,599,863 0.2052 -3.06%
2007-08-03 0 0.490 0.490 0.500 0.485 0.500 1,446,000 712,330 0.4926 0.210 0.210 0.214 0.208 0.214 3,372,307 0.2112 1.03%
2007-08-02 0 0.485 0.485 0.490 0.460 0.510 3,001,000 1,461,310 0.4869 0.208 0.208 0.210 0.197 0.219 6,998,819 0.2088 -3.00%
2007-08-01 0 0.500 0.500 0.510 0.500 0.520 1,388,000 701,280 0.5052 0.214 0.214 0.219 0.214 0.223 3,237,041 0.2166 -3.85%
2007-07-31 0 0.520 0.520 0.530 0.520 0.530 818,000 426,080 0.5209 0.223 0.223 0.227 0.223 0.227 1,907,709 0.2233 0.00%
2007-07-30 0 0.520 0.510 0.520 0.500 0.520 879,000 450,280 0.5123 0.223 0.219 0.223 0.214 0.223 2,049,971 0.2197 0.00%
2007-07-27 0 0.520 0.520 0.530 0.520 0.540 1,966,000 1,027,700 0.5227 0.223 0.223 0.227 0.223 0.232 4,585,031 0.2241 -5.45%
2007-07-26 0 0.550 0.540 0.550 0.540 0.550 1,299,374 703,447 0.5414 0.236 0.232 0.236 0.232 0.236 3,030,351 0.2321 0.00%
2007-07-25 0 0.550 0.540 0.550 0.530 0.550 1,454,364 781,382 0.5373 0.236 0.232 0.236 0.227 0.236 3,391,813 0.2304 1.85%
2007-07-24 0 0.540 0.540 0.550 0.540 0.550 1,112,000 602,480 0.5418 0.232 0.232 0.236 0.232 0.236 2,593,364 0.2323 0.00%
2007-07-23 0 0.540 0.540 0.550 0.540 0.550 1,588,000 860,680 0.5420 0.232 0.232 0.236 0.232 0.236 3,703,474 0.2324 -3.57%
2007-07-20 0 0.560 0.550 0.560 0.540 0.560 864,040 476,741 0.5518 0.240 0.236 0.240 0.232 0.240 2,015,081 0.2366 0.00%
2007-07-19 0 0.560 0.550 0.560 0.540 0.560 3,162,000 1,745,920 0.5522 0.240 0.236 0.240 0.232 0.240 7,374,297 0.2368 1.82%
2007-07-18 0 0.550 0.540 0.550 0.540 0.550 2,090,000 1,135,000 0.5431 0.236 0.232 0.236 0.232 0.236 4,874,219 0.2329 0.00%
2007-07-17 0 0.550 0.550 0.560 0.540 0.560 624,000 343,600 0.5506 0.236 0.236 0.240 0.232 0.240 1,455,269 0.2361 0.00%
2007-07-16 0 0.550 0.540 0.550 0.540 0.560 1,286,000 704,620 0.5479 0.236 0.232 0.236 0.232 0.240 2,999,161 0.2349 -1.79%
2007-07-13 0 0.560 0.550 0.560 0.550 0.560 380,000 209,300 0.5508 0.240 0.236 0.240 0.236 0.240 886,222 0.2362 1.82%
2007-07-12 0 0.550 0.550 0.560 0.550 0.560 898,874 494,794 0.5505 0.236 0.236 0.240 0.236 0.240 2,096,320 0.2360 -1.79%
2007-07-11 0 0.560 0.550 0.560 0.540 0.560 1,378,000 756,700 0.5491 0.240 0.236 0.240 0.232 0.240 3,213,719 0.2355 0.00%
2007-07-10 0 0.560 0.550 0.560 0.540 0.600 7,957,500 4,456,885 0.5601 0.240 0.236 0.240 0.232 0.257 18,558,181 0.2402 -5.08%
2007-07-09 0 0.590 0.580 0.590 0.560 0.590 3,600,000 2,091,820 0.5811 0.253 0.249 0.253 0.240 0.253 8,395,784 0.2492 5.36%
2007-07-06 0 0.560 0.550 0.560 0.550 0.560 1,509,000 841,040 0.5573 0.240 0.236 0.240 0.236 0.240 3,519,233 0.2390 1.82%
2007-07-05 0 0.550 0.550 0.560 0.530 0.560 3,824,000 2,087,280 0.5458 0.236 0.236 0.240 0.227 0.240 8,918,188 0.2340 3.77%
2007-07-04 0 0.530 0.520 0.530 0.520 0.530 1,561,200 822,822 0.5270 0.227 0.223 0.227 0.223 0.227 3,640,972 0.2260 1.92%
2007-07-03 0 0.520 0.520 0.530 0.520 0.530 2,588,800 1,366,684 0.5279 0.223 0.223 0.227 0.223 0.227 6,037,501 0.2264 0.00%
2007-06-29 0 0.520 0.520 0.530 0.520 0.530 1,357,000 710,220 0.5234 0.223 0.223 0.227 0.223 0.227 3,164,744 0.2244 -3.70%
2007-06-28 0 0.540 0.520 0.540 0.510 0.540 5,892,000 3,081,600 0.5230 0.232 0.223 0.232 0.219 0.232 13,741,100 0.2243 0.00%
2007-06-27 0 0.540 0.530 0.540 0.530 0.550 3,041,124 1,644,702 0.5408 0.232 0.227 0.232 0.227 0.236 7,092,394 0.2319 0.00%
2007-06-26 0 0.540 0.530 0.540 0.510 0.550 5,404,000 2,852,060 0.5278 0.232 0.227 0.232 0.219 0.236 12,603,004 0.2263 1.89%
2007-06-25 0 0.530 0.520 0.530 0.520 0.570 9,037,000 4,872,930 0.5392 0.227 0.223 0.227 0.223 0.244 21,075,750 0.2312 -7.02%
2007-06-22 0 0.570 0.570 0.580 0.550 0.590 13,426,000 7,740,400 0.5765 0.244 0.244 0.249 0.236 0.253 31,311,610 0.2472 -12.31%
2007-06-21 0 0.650 0.640 0.650 0.640 0.660 1,850,000 1,207,560 0.6527 0.279 0.274 0.279 0.274 0.283 4,314,500 0.2799 1.56%
2007-06-20 0 0.640 0.640 0.650 0.620 0.650 1,278,000 819,160 0.6410 0.274 0.274 0.279 0.266 0.279 2,980,503 0.2748 0.00%
2007-06-18 0 0.640 0.630 0.640 0.620 0.660 3,752,000 2,395,100 0.6384 0.274 0.270 0.274 0.266 0.283 8,750,273 0.2737 -3.03%
2007-06-15 0 0.660 0.660 0.670 0.650 0.680 2,176,000 1,442,380 0.6629 0.283 0.283 0.287 0.279 0.292 5,074,785 0.2842 -1.49%
2007-06-14 0 0.670 0.670 0.680 0.670 0.690 3,494,000 2,369,700 0.6782 0.287 0.287 0.292 0.287 0.296 8,148,575 0.2908 0.00%
2007-06-13 0 0.670 0.670 0.680 0.640 0.680 6,166,000 4,117,220 0.6677 0.287 0.287 0.292 0.274 0.292 14,380,112 0.2863 3.08%
2007-06-12 0 0.650 0.650 0.660 0.640 0.670 4,588,000 3,004,920 0.6550 0.279 0.279 0.283 0.274 0.287 10,699,960 0.2808 -1.52%
2007-06-11 0 0.660 0.660 0.670 0.660 0.680 3,744,000 2,522,360 0.6737 0.283 0.283 0.287 0.283 0.292 8,731,615 0.2889 0.00%
2007-06-08 0 0.660 0.660 0.670 0.650 0.680 3,886,000 2,553,760 0.6572 0.283 0.283 0.287 0.279 0.292 9,062,782 0.2818 -2.94%
2007-06-07 0 0.680 0.680 0.690 0.650 0.700 6,980,000 4,728,300 0.6774 0.292 0.292 0.296 0.279 0.300 16,278,492 0.2905 1.49%
2007-06-06 0 0.670 0.660 0.670 0.660 0.690 6,136,000 4,103,920 0.6688 0.287 0.283 0.287 0.283 0.296 14,310,147 0.2868 -2.90%
2007-06-05 0 0.690 0.680 0.690 0.620 0.690 17,544,624 11,348,514 0.6468 0.296 0.292 0.296 0.266 0.296 40,916,909 0.2774 4.55%
2007-06-04 0 0.660 0.650 0.670 0.620 0.670 18,365,250 11,935,968 0.6499 0.283 0.279 0.287 0.266 0.287 42,830,742 0.2787 8.20%
2007-06-01 0 0.610 0.610 0.620 0.600 0.620 5,768,000 3,520,760 0.6104 0.262 0.262 0.266 0.257 0.266 13,451,911 0.2617 3.39%
2007-05-31 0 0.590 0.590 0.600 0.590 0.610 4,446,000 2,660,420 0.5984 0.253 0.253 0.257 0.253 0.262 10,368,793 0.2566 -1.67%
2007-05-30 0 0.600 0.590 0.600 0.570 0.620 5,886,000 3,453,940 0.5868 0.257 0.253 0.257 0.244 0.266 13,727,107 0.2516 -3.23%
2007-05-29 0 0.620 0.610 0.620 0.590 0.640 8,604,000 5,253,940 0.6106 0.266 0.262 0.266 0.253 0.274 20,065,923 0.2618 -1.59%
2007-05-28 0 0.630 0.620 0.630 0.590 0.650 18,290,000 11,417,680 0.6243 0.270 0.266 0.270 0.253 0.279 42,655,246 0.2677 5.00%
2007-05-25 0 0.600 0.590 0.600 0.560 0.610 6,844,000 4,036,640 0.5898 0.257 0.253 0.257 0.240 0.262 15,961,318 0.2529 5.26%
2007-05-23 0 0.570 0.570 0.580 0.560 0.580 3,847,124 2,196,638 0.5710 0.244 0.244 0.249 0.240 0.249 8,972,117 0.2448 0.00%
2007-05-22 0 0.570 0.550 0.570 0.550 0.570 1,660,624 932,764 0.5617 0.244 0.236 0.244 0.236 0.244 3,872,844 0.2408 0.00%
2007-05-21 0 0.570 0.560 0.570 0.560 0.570 2,422,000 1,370,240 0.5657 0.244 0.240 0.244 0.240 0.244 5,648,497 0.2426 0.00%
2007-05-18 0 0.570 0.570 0.580 0.560 0.580 1,070,672 609,056 0.5689 0.244 0.244 0.249 0.240 0.249 2,496,981 0.2439 -1.72%
2007-05-17 0 0.580 0.570 0.580 0.560 0.590 2,802,000 1,610,260 0.5747 0.249 0.244 0.249 0.240 0.253 6,534,718 0.2464 1.75%
2007-05-16 0 0.570 0.560 0.580 0.550 0.570 1,810,000 1,022,680 0.5650 0.244 0.240 0.249 0.236 0.244 4,221,214 0.2423 1.79%
2007-05-15 0 0.560 0.550 0.570 0.550 0.580 4,373,280 2,486,591 0.5686 0.240 0.236 0.244 0.236 0.249 10,199,198 0.2438 -1.75%
2007-05-14 0 0.570 0.560 0.570 0.570 0.590 4,464,000 2,554,580 0.5723 0.244 0.240 0.244 0.244 0.253 10,410,772 0.2454 0.00%
2007-05-11 0 0.570 0.560 0.570 0.550 0.590 8,420,000 4,759,060 0.5652 0.244 0.240 0.244 0.236 0.253 19,636,806 0.2424 -3.39%
2007-05-10 0 0.590 0.580 0.590 0.590 0.620 5,492,000 3,285,200 0.5982 0.253 0.249 0.253 0.253 0.266 12,808,235 0.2565 -4.84%
2007-05-09 0 0.620 0.600 0.610 0.590 0.630 11,424,000 6,918,800 0.6056 0.266 0.257 0.262 0.253 0.270 26,642,621 0.2597 0.00%
2007-05-08 0 0.620 0.620 0.630 0.560 0.640 30,082,000 18,110,620 0.6020 0.266 0.266 0.270 0.240 0.274 70,156,103 0.2581 10.71%
2007-05-07 0 0.560 0.560 0.570 0.530 0.570 10,334,687 5,647,664 0.5465 0.240 0.240 0.244 0.227 0.244 24,102,166 0.2343 5.66%
2007-05-04 0 0.530 0.520 0.530 0.520 0.530 1,064,000 560,300 0.5266 0.227 0.223 0.227 0.223 0.227 2,481,421 0.2258 1.92%
2007-05-03 0 0.520 0.520 0.530 0.520 0.540 739,066 388,481 0.5256 0.223 0.223 0.227 0.223 0.232 1,723,622 0.2254 -3.70%
2007-05-02 0 0.540 0.530 0.540 0.520 0.540 1,776,000 942,840 0.5309 0.232 0.227 0.232 0.223 0.232 4,141,920 0.2276 3.85%
2007-04-30 0 0.520 0.510 0.520 0.510 0.520 802,000 413,660 0.5158 0.223 0.219 0.223 0.219 0.223 1,870,394 0.2212 -1.89%
2007-04-27 0 0.530 0.520 0.530 0.520 0.530 1,174,000 617,360 0.5259 0.227 0.223 0.227 0.223 0.227 2,737,958 0.2255 0.00%
2007-04-26 0 0.530 0.530 0.540 0.530 0.530 1,544,000 818,820 0.5303 0.227 0.227 0.232 0.227 0.227 3,600,858 0.2274 -1.85%
2007-04-25 0 0.540 0.530 0.540 0.530 0.540 1,850,000 992,200 0.5363 0.232 0.227 0.232 0.227 0.232 4,314,500 0.2300 -1.82%
2007-04-24 0 0.550 0.530 0.550 0.540 0.550 2,662,000 1,447,220 0.5437 0.236 0.227 0.236 0.232 0.236 6,208,216 0.2331 0.00%
2007-04-23 0 0.550 0.540 0.550 0.530 0.550 4,191,125 2,259,243 0.5391 0.236 0.232 0.236 0.227 0.236 9,774,383 0.2311 1.85%
2007-04-20 0 0.540 0.530 0.540 0.500 0.540 2,124,000 1,101,580 0.5186 0.232 0.227 0.232 0.214 0.232 4,953,512 0.2224 8.00%
2007-04-19 0 0.500 0.495 0.500 0.490 0.520 2,498,000 1,257,170 0.5033 0.214 0.212 0.214 0.210 0.223 5,825,741 0.2158 -1.96%
2007-04-18 0 0.510 0.510 0.530 0.510 0.530 1,066,000 553,060 0.5188 0.219 0.219 0.227 0.219 0.227 2,486,085 0.2225 -3.77%
2007-04-17 0 0.530 0.520 0.530 0.520 0.540 1,318,000 690,860 0.5242 0.227 0.223 0.227 0.223 0.232 3,073,790 0.2248 0.00%
2007-04-16 0 0.530 0.530 0.540 0.520 0.550 3,658,000 1,973,100 0.5394 0.227 0.227 0.232 0.223 0.236 8,531,049 0.2313 1.92%
2007-04-13 0 0.520 0.520 0.530 0.520 0.540 1,701,874 904,255 0.5313 0.223 0.223 0.227 0.223 0.232 3,969,046 0.2278 -3.70%
2007-04-12 0 0.540 0.530 0.540 0.520 0.550 4,634,000 2,480,640 0.5353 0.232 0.227 0.232 0.223 0.236 10,807,240 0.2295 1.89%
2007-04-11 0 0.530 0.530 0.540 0.520 0.550 8,611,750 4,645,055 0.5394 0.227 0.227 0.232 0.223 0.236 20,083,998 0.2313 0.00%
2007-04-10 0 0.530 0.520 0.530 0.480 0.530 9,489,000 4,851,440 0.5113 0.227 0.223 0.227 0.206 0.227 22,129,887 0.2192 11.58%
2007-04-04 0 0.475 0.470 0.475 0.470 0.490 2,220,000 1,061,910 0.4783 0.204 0.202 0.204 0.202 0.210 5,177,400 0.2051 -1.04%
2007-04-03 0 0.480 0.475 0.480 0.450 0.480 6,164,000 2,875,640 0.4665 0.206 0.204 0.206 0.193 0.206 14,375,448 0.2000 7.87%
2007-04-02 0 0.445 0.445 0.450 0.440 0.455 1,594,000 714,230 0.4481 0.191 0.191 0.193 0.189 0.195 3,717,467 0.1921 1.14%
2007-03-30 0 0.440 0.435 0.440 0.435 0.440 704,000 307,830 0.4373 0.189 0.187 0.189 0.187 0.189 1,641,842 0.1875 0.00%
2007-03-29 0 0.440 0.430 0.440 0.425 0.440 1,922,000 828,000 0.4308 0.189 0.184 0.189 0.182 0.189 4,482,416 0.1847 2.33%
2007-03-28 0 0.430 0.430 0.440 0.430 0.450 1,306,000 565,850 0.4333 0.184 0.184 0.189 0.184 0.193 3,045,804 0.1858 -4.44%
2007-03-27 0 0.450 0.440 0.450 0.440 0.450 2,223,874 992,768 0.4464 0.193 0.189 0.193 0.189 0.193 5,186,435 0.1914 -1.10%
2007-03-26 0 0.455 0.445 0.455 0.445 0.460 2,588,000 1,179,120 0.4556 0.195 0.191 0.195 0.191 0.197 6,035,636 0.1954 2.25%
2007-03-23 0 0.445 0.440 0.445 0.425 0.450 4,962,000 2,194,330 0.4422 0.191 0.189 0.191 0.182 0.193 11,572,189 0.1896 2.30%
2007-03-22 0 0.435 0.430 0.435 0.430 0.440 1,588,000 692,570 0.4361 0.187 0.184 0.187 0.184 0.189 3,703,474 0.1870 0.00%
2007-03-21 0 0.435 0.430 0.435 0.435 0.440 457,364 199,489 0.4362 0.187 0.184 0.187 0.187 0.189 1,066,647 0.1870 -2.25%
2007-03-20 0 0.445 0.440 0.445 0.435 0.445 584,000 256,830 0.4398 0.191 0.189 0.191 0.187 0.191 1,361,983 0.1886 1.14%
2007-03-19 0 0.440 0.435 0.440 0.425 0.440 402,000 174,690 0.4346 0.189 0.187 0.189 0.182 0.189 937,529 0.1863 2.33%
2007-03-16 0 0.430 0.430 0.435 0.430 0.435 1,046,000 451,260 0.4314 0.184 0.184 0.187 0.184 0.187 2,439,442 0.1850 -2.27%
2007-03-15 0 0.440 0.435 0.440 0.435 0.440 268,000 117,830 0.4397 0.189 0.187 0.189 0.187 0.189 625,019 0.1885 1.15%
2007-03-14 0 0.435 0.430 0.435 0.425 0.435 708,000 304,780 0.4305 0.187 0.184 0.187 0.182 0.187 1,651,171 0.1846 -1.14%
2007-03-13 0 0.440 0.440 0.450 0.435 0.440 249,624 109,382 0.4382 0.189 0.189 0.193 0.187 0.189 582,164 0.1879 1.15%
2007-03-12 0 0.435 0.435 0.440 0.435 0.450 410,000 181,480 0.4426 0.187 0.187 0.189 0.187 0.193 956,186 0.1898 -1.14%
2007-03-09 0 0.440 0.435 0.440 0.440 0.440 28,000 12,320 0.4400 0.189 0.187 0.189 0.189 0.189 65,301 0.1887 -2.22%
2007-03-08 0 0.450 0.440 0.450 0.440 0.450 754,000 335,350 0.4448 0.193 0.189 0.193 0.189 0.193 1,758,450 0.1907 4.65%
2007-03-07 0 0.430 0.430 0.440 0.430 0.450 692,000 306,740 0.4433 0.184 0.184 0.189 0.184 0.193 1,613,856 0.1901 -2.27%
2007-03-06 0 0.440 0.440 0.445 0.435 0.450 702,000 310,200 0.4419 0.189 0.189 0.191 0.187 0.193 1,637,178 0.1895 0.00%
2007-03-05 0 0.440 0.430 0.440 0.420 0.460 1,880,374 808,870 0.4302 0.189 0.184 0.189 0.180 0.197 4,385,337 0.1844 -5.38%
2007-03-02 0 0.465 0.460 0.465 0.460 0.490 2,170,000 1,037,700 0.4782 0.199 0.197 0.199 0.197 0.210 5,060,792 0.2050 -3.12%
2007-03-01 0 0.480 0.480 0.485 0.470 0.490 890,000 427,250 0.4801 0.206 0.206 0.208 0.202 0.210 2,075,624 0.2058 2.13%
2007-02-28 0 0.470 0.470 0.475 0.450 0.480 2,972,000 1,388,770 0.4673 0.202 0.202 0.204 0.193 0.206 6,931,186 0.2004 -5.05%
2007-02-27 0 0.495 0.495 0.500 0.485 0.540 5,666,000 2,869,800 0.5065 0.212 0.212 0.214 0.208 0.232 13,214,031 0.2172 -6.60%
2007-02-26 0 0.530 0.520 0.530 0.500 0.530 5,086,000 2,646,820 0.5204 0.227 0.223 0.227 0.214 0.227 11,861,377 0.2231 6.00%
2007-02-23 0 0.500 0.500 0.510 0.495 0.510 3,454,000 1,726,430 0.4998 0.214 0.214 0.219 0.212 0.219 8,055,288 0.2143 2.04%
2007-02-22 0 0.490 0.485 0.495 0.480 0.495 3,892,000 1,896,640 0.4873 0.210 0.208 0.212 0.206 0.212 9,076,775 0.2090 3.16%
2007-02-21 0 0.475 0.475 0.480 0.460 0.490 3,064,000 1,449,210 0.4730 0.204 0.204 0.206 0.197 0.210 7,145,745 0.2028 4.40%
2007-02-16 0 0.455 0.455 0.460 0.455 0.465 1,144,000 523,530 0.4576 0.195 0.195 0.197 0.195 0.199 2,667,994 0.1962 -2.15%
2007-02-15 0 0.465 0.460 0.465 0.460 0.465 2,382,000 1,102,050 0.4627 0.199 0.197 0.199 0.197 0.199 5,555,210 0.1984 1.09%
2007-02-14 0 0.460 0.455 0.465 0.460 0.470 1,684,000 779,140 0.4627 0.197 0.195 0.199 0.197 0.202 3,927,361 0.1984 0.00%
2007-02-13 0 0.460 0.460 0.465 0.460 0.465 1,310,000 608,000 0.4641 0.197 0.197 0.199 0.197 0.199 3,055,132 0.1990 -2.13%
2007-02-12 0 0.470 0.465 0.470 0.455 0.470 2,072,000 970,920 0.4686 0.202 0.199 0.202 0.195 0.202 4,832,240 0.2009 3.30%
2007-02-09 0 0.455 0.455 0.460 0.445 0.460 2,640,000 1,200,100 0.4546 0.195 0.195 0.197 0.191 0.197 6,156,908 0.1949 -1.09%
2007-02-08 0 0.460 0.460 0.465 0.455 0.460 2,002,730 918,888 0.4588 0.197 0.197 0.199 0.195 0.197 4,670,691 0.1967 3.37%
2007-02-07 0 0.445 0.445 0.460 0.435 0.475 8,314,000 3,829,830 0.4606 0.191 0.191 0.197 0.187 0.204 19,389,596 0.1975 0.00%
2007-02-06 0 0.445 0.445 0.450 0.420 0.450 6,423,250 2,805,881 0.4368 0.191 0.191 0.193 0.180 0.193 14,980,061 0.1873 7.23%
2007-02-05 0 0.415 0.410 0.415 0.405 0.415 1,899,364 782,162 0.4118 0.178 0.176 0.178 0.174 0.178 4,429,625 0.1766 1.22%
2007-02-02 0 0.410 0.405 0.410 0.405 0.410 562,000 227,880 0.4055 0.176 0.174 0.176 0.174 0.176 1,310,675 0.1739 1.23%
2007-02-01 0 0.405 0.400 0.405 0.395 0.405 478,000 191,070 0.3997 0.174 0.172 0.174 0.169 0.174 1,114,774 0.1714 2.53%
2007-01-31 0 0.395 0.395 0.400 0.395 0.410 482,000 193,610 0.4017 0.169 0.169 0.172 0.169 0.176 1,124,102 0.1722 -1.25%
2007-01-30 0 0.400 0.400 0.410 0.400 0.410 258,124 104,447 0.4046 0.172 0.172 0.176 0.172 0.176 601,987 0.1735 -1.23%
2007-01-29 0 0.405 0.400 0.410 0.405 0.410 630,000 256,800 0.4076 0.174 0.172 0.176 0.174 0.176 1,469,262 0.1748 -1.22%
2007-01-26 0 0.410 0.400 0.410 0.400 0.410 2,590,750 1,047,853 0.4045 0.176 0.172 0.176 0.172 0.176 6,042,049 0.1734 0.00%
2007-01-25 0 0.410 0.405 0.410 0.405 0.415 1,676,000 685,950 0.4093 0.176 0.174 0.176 0.174 0.178 3,908,704 0.1755 0.00%
2007-01-24 0 0.410 0.405 0.410 0.400 0.410 956,000 386,340 0.4041 0.176 0.174 0.176 0.172 0.176 2,229,547 0.1733 1.23%
2007-01-23 0 0.405 0.400 0.405 0.400 0.405 709,874 284,400 0.4006 0.174 0.172 0.174 0.172 0.174 1,655,541 0.1718 1.25%
2007-01-22 0 0.400 0.400 0.405 0.395 0.410 2,310,000 929,600 0.4024 0.172 0.172 0.174 0.169 0.176 5,387,295 0.1726 1.27%
2007-01-19 0 0.395 0.395 0.400 0.390 0.400 1,104,000 437,740 0.3965 0.169 0.169 0.172 0.167 0.172 2,574,707 0.1700 1.28%
2007-01-18 0 0.390 0.390 0.395 0.385 0.400 1,000,000 394,490 0.3945 0.167 0.167 0.169 0.165 0.172 2,332,162 0.1692 -1.27%
2007-01-17 0 0.395 0.385 0.395 0.380 0.400 4,510,000 1,748,610 0.3877 0.169 0.165 0.169 0.163 0.172 10,518,051 0.1662 -1.25%
2007-01-16 0 0.400 0.400 0.405 0.395 0.405 585,562 234,341 0.4002 0.172 0.172 0.174 0.169 0.174 1,365,626 0.1716 0.00%
2007-01-15 0 0.400 0.395 0.400 0.395 0.410 978,000 391,130 0.3999 0.172 0.169 0.172 0.169 0.176 2,280,855 0.1715 0.00%
2007-01-12 0 0.400 0.400 0.410 0.400 0.410 670,000 269,800 0.4027 0.172 0.172 0.176 0.172 0.176 1,562,549 0.1727 0.00%
2007-01-11 0 0.400 0.400 0.410 0.400 0.400 516,000 206,400 0.4000 0.172 0.172 0.176 0.172 0.172 1,203,396 0.1715 0.00%
2007-01-10 0 0.400 0.400 0.405 0.400 0.405 654,000 262,570 0.4015 0.172 0.172 0.174 0.172 0.174 1,525,234 0.1722 -1.23%
2007-01-09 0 0.405 0.405 0.415 0.405 0.420 1,686,000 694,840 0.4121 0.174 0.174 0.178 0.174 0.180 3,932,025 0.1767 -1.22%
2007-01-08 0 0.410 0.400 0.410 0.400 0.415 3,584,000 1,449,910 0.4046 0.176 0.172 0.176 0.172 0.178 8,358,469 0.1735 2.50%
2007-01-05 0 0.400 0.395 0.405 0.380 0.400 2,276,000 890,270 0.3912 0.172 0.169 0.174 0.163 0.172 5,308,001 0.1677 3.90%
2007-01-04 0 0.385 0.380 0.385 0.375 0.395 2,800,000 1,071,300 0.3826 0.165 0.163 0.165 0.161 0.169 6,530,054 0.1641 1.32%
2007-01-03 0 0.380 0.380 0.385 0.370 0.380 1,922,000 723,520 0.3764 0.163 0.163 0.165 0.159 0.163 4,482,416 0.1614 0.00%
2007-01-02 0 0.380 0.375 0.380 0.375 0.385 2,264,000 854,830 0.3776 0.163 0.161 0.163 0.161 0.165 5,280,015 0.1619 -1.30%
2006-12-29 0 0.385 0.385 0.390 0.380 0.390 1,629,000 622,240 0.3820 0.165 0.165 0.167 0.163 0.167 3,799,092 0.1638 -1.28%
2006-12-28 0 0.390 0.385 0.390 0.385 0.400 1,730,500 678,035 0.3918 0.167 0.165 0.167 0.165 0.172 4,035,807 0.1680 -3.70%
2006-12-27 0 0.405 0.405 0.410 0.400 0.410 1,520,500 615,595 0.4049 0.174 0.174 0.176 0.172 0.176 3,546,053 0.1736 -2.41%
2006-12-22 0 0.415 0.410 0.415 0.400 0.415 2,848,000 1,163,520 0.4085 0.178 0.176 0.178 0.172 0.178 6,641,998 0.1752 2.47%
2006-12-21 0 0.405 0.405 0.410 0.405 0.425 4,084,000 1,685,310 0.4127 0.174 0.174 0.176 0.174 0.182 9,524,550 0.1769 -3.57%
2006-12-20 0 0.420 0.420 0.425 0.420 0.440 2,606,000 1,113,710 0.4274 0.180 0.180 0.182 0.180 0.189 6,077,615 0.1832 -3.45%
2006-12-19 0 0.435 0.435 0.440 0.425 0.440 1,220,000 525,850 0.4310 0.187 0.187 0.189 0.182 0.189 2,845,238 0.1848 -1.14%
2006-12-18 0 0.440 0.430 0.445 0.435 0.450 772,000 339,110 0.4393 0.189 0.184 0.191 0.187 0.193 1,800,429 0.1883 0.00%
2006-12-15 0 0.440 0.440 0.445 0.440 0.455 1,478,000 658,880 0.4458 0.189 0.189 0.191 0.189 0.195 3,446,936 0.1911 -2.22%
2006-12-14 0 0.450 0.450 0.455 0.445 0.460 2,616,000 1,184,610 0.4528 0.193 0.193 0.195 0.191 0.197 6,100,936 0.1942 -2.17%
2006-12-13 0 0.460 0.455 0.460 0.450 0.460 1,556,000 706,960 0.4543 0.197 0.195 0.197 0.193 0.197 3,628,844 0.1948 1.10%
2006-12-12 0 0.455 0.450 0.455 0.445 0.455 2,244,000 1,011,370 0.4507 0.195 0.193 0.195 0.191 0.195 5,233,372 0.1933 1.11%
2006-12-11 0 0.450 0.450 0.455 0.450 0.470 3,770,000 1,723,710 0.4572 0.193 0.193 0.195 0.193 0.202 8,792,251 0.1960 -4.26%
2006-12-08 0 0.470 0.465 0.470 0.445 0.485 16,244,000 7,586,870 0.4671 0.202 0.199 0.202 0.191 0.208 37,883,643 0.2003 -12.96%
2006-12-07 0 0.540 0.540 0.550 0.540 0.550 850,000 459,200 0.5402 0.232 0.232 0.236 0.232 0.236 1,982,338 0.2316 0.00%
2006-12-06 0 0.540 0.540 0.550 0.540 0.550 1,743,124 942,453 0.5407 0.232 0.232 0.236 0.232 0.236 4,065,248 0.2318 0.00%
2006-12-05 0 0.540 0.530 0.540 0.530 0.540 1,318,000 711,580 0.5399 0.232 0.227 0.232 0.227 0.232 3,073,790 0.2315 0.00%
2006-12-04 0 0.540 0.540 0.550 0.540 0.550 817,706 442,350 0.5410 0.232 0.232 0.236 0.232 0.236 1,907,023 0.2320 -1.82%
2006-12-01 0 0.550 0.540 0.550 0.540 0.550 938,000 511,620 0.5454 0.236 0.232 0.236 0.232 0.236 2,187,568 0.2339 1.85%
2006-11-30 0 0.540 0.540 0.550 0.540 0.550 618,000 334,660 0.5415 0.232 0.232 0.236 0.232 0.236 1,441,276 0.2322 0.00%
2006-11-29 0 0.540 0.530 0.540 0.530 0.550 812,380 436,130 0.5369 0.232 0.227 0.232 0.227 0.236 1,894,602 0.2302 0.00%
2006-11-28 0 0.540 0.530 0.540 0.530 0.550 1,368,000 737,480 0.5391 0.232 0.227 0.232 0.227 0.236 3,190,398 0.2312 -1.82%
2006-11-27 0 0.550 0.540 0.550 0.540 0.550 1,106,000 599,180 0.5418 0.236 0.232 0.236 0.232 0.236 2,579,371 0.2323 1.85%
2006-11-24 0 0.540 0.540 0.550 0.540 0.550 1,105,874 606,856 0.5488 0.232 0.232 0.236 0.232 0.236 2,579,078 0.2353 0.00%
2006-11-23 0 0.540 0.540 0.550 0.540 0.570 4,328,000 2,417,380 0.5585 0.232 0.232 0.236 0.232 0.244 10,093,598 0.2395 -5.26%
2006-11-22 0 0.570 0.560 0.570 0.520 0.570 7,394,000 4,077,300 0.5514 0.244 0.240 0.244 0.223 0.244 17,244,007 0.2364 9.62%
2006-11-21 0 0.520 0.520 0.530 0.520 0.530 444,000 232,640 0.5240 0.223 0.223 0.227 0.223 0.227 1,035,480 0.2247 0.00%
2006-11-20 0 0.520 0.520 0.530 0.520 0.530 1,394,000 733,080 0.5259 0.223 0.223 0.227 0.223 0.227 3,251,034 0.2255 0.00%
2006-11-17 0 0.520 0.520 0.530 0.510 0.530 868,000 453,680 0.5227 0.223 0.223 0.227 0.219 0.227 2,024,317 0.2241 0.00%
2006-11-16 0 0.520 0.520 0.530 0.510 0.530 1,012,000 525,760 0.5195 0.223 0.223 0.227 0.219 0.227 2,360,148 0.2228 0.00%
2006-11-15 0 0.520 0.520 0.530 0.510 0.520 936,000 486,120 0.5194 0.223 0.223 0.227 0.219 0.223 2,182,904 0.2227 0.00%
2006-11-14 0 0.520 0.520 0.530 0.510 0.530 906,000 473,480 0.5226 0.223 0.223 0.227 0.219 0.227 2,112,939 0.2241 0.00%
2006-11-13 0 0.520 0.520 0.530 0.520 0.530 1,095,124 571,211 0.5216 0.223 0.223 0.227 0.223 0.227 2,554,007 0.2237 -1.89%
2006-11-10 0 0.530 0.530 0.540 0.520 0.530 1,162,406 616,035 0.5300 0.227 0.227 0.232 0.223 0.227 2,710,919 0.2272 1.92%
2006-11-09 0 0.520 0.520 0.530 0.520 0.530 1,226,000 649,140 0.5295 0.223 0.223 0.227 0.223 0.227 2,859,231 0.2270 0.00%
2006-11-08 0 0.520 0.520 0.530 0.520 0.520 768,874 399,788 0.5200 0.223 0.223 0.227 0.223 0.223 1,793,139 0.2230 0.00%
2006-11-07 0 0.520 0.520 0.530 0.520 0.530 491,124 255,446 0.5201 0.223 0.223 0.227 0.223 0.227 1,145,381 0.2230 1.96%
2006-11-06 0 0.510 0.520 0.530 0.510 0.520 1,284,000 664,840 0.5178 0.219 0.223 0.227 0.219 0.223 2,994,496 0.2220 -1.92%
2006-11-03 0 0.520 0.510 0.520 0.510 0.520 742,540 380,525 0.5125 0.223 0.219 0.223 0.219 0.223 1,731,724 0.2197 0.00%
2006-11-02 0 0.520 0.520 0.530 0.510 0.520 370,000 191,380 0.5172 0.223 0.223 0.227 0.219 0.223 862,900 0.2218 0.00%
2006-11-01 0 0.520 0.510 0.530 0.510 0.520 472,000 245,140 0.5194 0.223 0.219 0.227 0.219 0.223 1,100,781 0.2227 0.00%
2006-10-31 0 0.520 0.520 0.530 0.510 0.530 330,000 171,600 0.5200 0.223 0.223 0.227 0.219 0.227 769,614 0.2230 0.00%
2006-10-27 0 0.520 0.520 0.530 0.520 0.520 896,000 465,920 0.5200 0.223 0.223 0.227 0.223 0.223 2,089,617 0.2230 -1.89%
2006-10-26 0 0.530 0.520 0.530 0.520 0.530 764,000 404,540 0.5295 0.227 0.223 0.227 0.223 0.227 1,781,772 0.2270 0.00%
2006-10-25 0 0.530 0.530 0.540 0.530 0.530 1,006,000 533,180 0.5300 0.227 0.227 0.232 0.227 0.227 2,346,155 0.2273 0.00%
2006-10-24 0 0.530 0.520 0.530 0.520 0.530 202,000 105,600 0.5228 0.227 0.223 0.227 0.223 0.227 471,097 0.2242 1.92%
2006-10-23 0 0.520 0.520 0.530 0.510 0.520 1,838,000 949,880 0.5168 0.223 0.223 0.227 0.219 0.223 4,286,514 0.2216 1.96%
2006-10-20 0 0.510 0.510 0.530 0.510 0.530 1,094,000 569,300 0.5204 0.219 0.219 0.227 0.219 0.227 2,551,385 0.2231 -1.92%
2006-10-19 0 0.520 0.520 0.530 0.510 0.530 2,466,000 1,279,440 0.5188 0.223 0.223 0.227 0.219 0.227 5,751,112 0.2225 -1.89%
2006-10-18 0 0.530 0.520 0.530 0.520 0.530 972,000 513,500 0.5283 0.227 0.223 0.227 0.223 0.227 2,266,862 0.2265 1.92%
2006-10-17 0 0.520 0.520 0.530 0.520 0.530 1,396,000 729,160 0.5223 0.223 0.223 0.227 0.223 0.227 3,255,698 0.2240 -1.89%
2006-10-16 0 0.530 0.530 0.540 0.520 0.530 696,000 368,380 0.5293 0.227 0.227 0.232 0.223 0.227 1,623,185 0.2269 0.00%
2006-10-13 0 0.530 0.530 0.540 0.530 0.540 1,786,000 947,780 0.5307 0.227 0.227 0.232 0.227 0.232 4,165,242 0.2275 -1.85%
2006-10-12 0 0.540 0.530 0.540 0.530 0.540 122,000 65,700 0.5385 0.232 0.227 0.232 0.227 0.232 284,524 0.2309 1.89%
2006-10-11 0 0.530 0.530 0.540 0.530 0.550 3,508,000 1,882,540 0.5366 0.227 0.227 0.232 0.227 0.236 8,181,225 0.2301 -3.64%
2006-10-10 0 0.550 0.550 0.560 0.540 0.550 996,624 545,018 0.5469 0.236 0.236 0.240 0.232 0.236 2,324,289 0.2345 1.85%
2006-10-09 0 0.540 0.540 0.550 0.540 0.560 454,000 248,140 0.5466 0.232 0.232 0.236 0.232 0.240 1,058,802 0.2344 -3.57%
2006-10-06 0 0.560 0.550 0.560 0.540 0.560 2,134,000 1,184,820 0.5552 0.240 0.236 0.240 0.232 0.240 4,976,834 0.2381 0.00%
2006-10-05 0 0.560 0.550 0.560 0.540 0.560 2,268,000 1,241,620 0.5475 0.240 0.236 0.240 0.232 0.240 5,289,344 0.2347 1.82%
2006-10-04 0 0.550 0.540 0.550 0.540 0.560 1,570,000 861,980 0.5490 0.236 0.232 0.236 0.232 0.240 3,661,495 0.2354 -1.79%
2006-10-03 0 0.560 0.550 0.560 0.540 0.560 1,502,000 828,300 0.5515 0.240 0.236 0.240 0.232 0.240 3,502,908 0.2365 1.82%
2006-09-29 0 0.550 0.540 0.550 0.530 0.550 1,164,000 629,820 0.5411 0.236 0.232 0.236 0.227 0.236 2,714,637 0.2320 1.85%
2006-09-28 0 0.540 0.540 0.550 0.540 0.550 566,000 310,760 0.5490 0.232 0.232 0.236 0.232 0.236 1,320,004 0.2354 -1.82%
2006-09-27 0 0.550 0.550 0.560 0.550 0.580 2,986,000 1,667,020 0.5583 0.236 0.236 0.240 0.236 0.249 6,963,836 0.2394 -5.17%
2006-09-26 0 0.580 0.560 0.580 0.530 0.580 6,346,000 3,498,620 0.5513 0.249 0.240 0.249 0.227 0.249 14,799,901 0.2364 9.43%
2006-09-25 0 0.530 0.520 0.530 0.520 0.540 493,000 260,610 0.5286 0.227 0.223 0.227 0.223 0.232 1,149,756 0.2267 0.00%
2006-09-22 0 0.530 0.530 0.540 0.520 0.530 688,000 363,640 0.5285 0.227 0.227 0.232 0.223 0.227 1,604,528 0.2266 1.92%
2006-09-21 0 0.520 0.530 0.540 0.520 0.530 1,048,000 550,100 0.5249 0.223 0.227 0.232 0.223 0.227 2,444,106 0.2251 -1.89%
2006-09-20 0 0.530 0.530 0.540 0.530 0.540 994,000 530,120 0.5333 0.227 0.227 0.232 0.227 0.232 2,318,169 0.2287 -1.85%
2006-09-19 0 0.540 0.540 0.550 0.530 0.540 832,000 445,000 0.5349 0.232 0.232 0.236 0.227 0.232 1,940,359 0.2293 0.00%
2006-09-18 0 0.540 0.540 0.550 0.540 0.550 866,000 469,140 0.5417 0.232 0.232 0.236 0.232 0.236 2,019,652 0.2323 -1.82%
2006-09-15 0 0.550 0.540 0.550 0.540 0.550 398,000 215,520 0.5415 0.236 0.232 0.236 0.232 0.236 928,201 0.2322 0.00%
2006-09-14 0 0.550 0.540 0.550 0.540 0.550 622,000 338,180 0.5437 0.236 0.232 0.236 0.232 0.236 1,450,605 0.2331 -1.79%
2006-09-13 0 0.560 0.550 0.560 0.550 0.560 1,388,124 776,826 0.5596 0.240 0.236 0.240 0.236 0.240 3,237,330 0.2400 0.00%
2006-09-12 0 0.560 0.560 0.570 0.550 0.560 4,235,000 2,353,810 0.5558 0.240 0.240 0.244 0.236 0.240 9,876,707 0.2383 1.82%
2006-09-11 0 0.550 0.550 0.560 0.540 0.550 1,192,000 655,540 0.5499 0.236 0.236 0.240 0.232 0.236 2,779,937 0.2358 0.00%
2006-09-08 0 0.550 0.540 0.550 0.550 0.560 866,000 476,700 0.5505 0.236 0.232 0.236 0.236 0.240 2,019,652 0.2360 0.00%
2006-09-07 0 0.550 0.550 0.560 0.540 0.550 1,646,000 902,320 0.5482 0.236 0.236 0.240 0.232 0.236 3,838,739 0.2351 0.00%
2006-09-06 0 0.550 0.540 0.550 0.540 0.550 474,000 260,500 0.5496 0.236 0.232 0.236 0.232 0.236 1,105,445 0.2357 0.00%
2006-09-05 0 0.550 0.540 0.550 0.540 0.550 2,324,000 1,271,800 0.5472 0.236 0.232 0.236 0.232 0.236 5,419,945 0.2347 1.85%
2006-09-04 0 0.540 0.540 0.550 0.530 0.550 518,000 279,720 0.5400 0.232 0.232 0.236 0.227 0.236 1,208,060 0.2315 1.89%
2006-09-01 0 0.530 0.530 0.540 0.530 0.540 286,000 153,460 0.5366 0.227 0.227 0.232 0.227 0.232 666,998 0.2301 -3.64%
2006-08-31 0 0.550 0.540 0.550 0.540 0.550 1,556,000 854,320 0.5490 0.236 0.232 0.236 0.232 0.236 3,628,844 0.2354 0.00%
2006-08-30 0 0.550 0.540 0.550 0.520 0.550 1,808,000 973,460 0.5384 0.236 0.232 0.236 0.223 0.236 4,216,549 0.2309 5.77%
2006-08-29 0 0.520 0.520 0.530 0.520 0.530 714,624 371,892 0.5204 0.223 0.223 0.227 0.223 0.227 1,666,619 0.2231 0.00%
2006-08-28 0 0.520 0.520 0.530 0.520 0.530 1,460,000 770,400 0.5277 0.223 0.223 0.227 0.223 0.227 3,404,957 0.2263 -3.70%
2006-08-25 0 0.540 0.530 0.540 0.530 0.540 654,000 352,320 0.5387 0.232 0.227 0.232 0.227 0.232 1,525,234 0.2310 1.89%
2006-08-24 0 0.530 0.530 0.550 0.530 0.560 1,908,000 1,030,560 0.5401 0.227 0.227 0.236 0.227 0.240 4,449,765 0.2316 -3.64%
2006-08-23 0 0.550 0.550 0.560 0.550 0.560 2,284,000 1,269,860 0.5560 0.236 0.236 0.240 0.236 0.240 5,326,658 0.2384 0.00%
2006-08-22 0 0.550 0.550 0.560 0.540 0.550 1,616,000 885,140 0.5477 0.236 0.236 0.240 0.232 0.236 3,768,774 0.2349 3.77%
2006-08-21 0 0.530 0.530 0.540 0.520 0.540 1,552,000 821,900 0.5296 0.227 0.227 0.232 0.223 0.232 3,619,516 0.2271 1.53%
2006-08-18 0 0.540 0.540 0.550 0.540 0.550 1,911,624 1,038,537 0.5433 0.224 0.224 0.228 0.224 0.228 4,611,949 0.2252 -1.82%
2006-08-17 0 0.550 0.540 0.550 0.540 0.550 3,378,000 1,835,280 0.5433 0.228 0.224 0.228 0.224 0.228 8,149,701 0.2252 -1.79%
2006-08-16 0 0.560 0.550 0.560 0.550 0.560 1,318,000 727,840 0.5522 0.232 0.228 0.232 0.228 0.232 3,179,783 0.2289 1.82%
2006-08-15 0 0.550 0.540 0.550 0.540 0.550 466,000 256,200 0.5498 0.228 0.224 0.228 0.224 0.228 1,124,263 0.2279 0.00%
2006-08-14 0 0.550 0.550 0.560 0.550 0.560 622,000 344,860 0.5544 0.228 0.228 0.232 0.228 0.232 1,500,626 0.2298 -1.79%
2006-08-11 0 0.560 0.560 0.570 0.530 0.570 2,454,000 1,364,280 0.5559 0.232 0.232 0.236 0.220 0.236 5,920,475 0.2304 3.70%
2006-08-10 0 0.540 0.540 0.550 0.540 0.550 1,485,000 801,960 0.5400 0.224 0.224 0.228 0.224 0.228 3,582,684 0.2238 -1.82%
2006-08-09 0 0.550 0.540 0.550 0.540 0.560 1,793,000 986,740 0.5503 0.228 0.224 0.228 0.224 0.232 4,325,759 0.2281 -1.79%
2006-08-08 0 0.560 0.550 0.560 0.550 0.560 956,000 532,880 0.5574 0.232 0.228 0.232 0.228 0.232 2,306,428 0.2310 1.82%
2006-08-07 0 0.550 0.550 0.560 0.550 0.600 4,448,000 2,543,920 0.5719 0.228 0.228 0.232 0.228 0.249 10,731,163 0.2371 -5.17%
2006-08-04 0 0.580 0.570 0.580 0.570 0.620 7,914,000 4,659,120 0.5887 0.240 0.236 0.240 0.236 0.257 19,093,171 0.2440 7.41%
2006-08-03 0 0.540 0.540 0.550 0.530 0.550 1,230,000 668,240 0.5433 0.224 0.224 0.228 0.220 0.228 2,967,475 0.2252 1.89%
2006-08-02 0 0.530 0.530 0.540 0.520 0.540 383,364 202,916 0.5293 0.220 0.220 0.224 0.216 0.224 924,897 0.2194 0.00%
2006-08-01 0 0.530 0.530 0.540 0.520 0.530 744,000 393,680 0.5291 0.220 0.220 0.224 0.216 0.220 1,794,961 0.2193 0.00%
2006-07-31 0 0.530 0.530 0.540 0.530 0.540 1,087,364 585,202 0.5382 0.220 0.220 0.224 0.220 0.224 2,623,354 0.2231 -1.85%
2006-07-28 0 0.540 0.530 0.540 0.530 0.550 942,000 502,280 0.5332 0.224 0.220 0.224 0.220 0.228 2,272,652 0.2210 -1.82%
2006-07-27 0 0.550 0.540 0.550 0.530 0.550 870,000 468,840 0.5389 0.228 0.224 0.228 0.220 0.228 2,098,946 0.2234 0.00%
2006-07-26 0 0.550 0.540 0.550 0.540 0.550 408,000 220,480 0.5404 0.228 0.224 0.228 0.224 0.228 984,333 0.2240 0.00%
2006-07-25 0 0.550 0.540 0.550 0.540 0.550 1,382,000 753,320 0.5451 0.228 0.224 0.228 0.224 0.228 3,334,188 0.2259 0.00%
2006-07-24 0 0.550 0.540 0.550 0.540 0.550 814,000 442,940 0.5442 0.228 0.224 0.228 0.224 0.228 1,963,841 0.2255 0.00%
2006-07-21 0 0.550 0.540 0.560 0.530 0.550 2,418,000 1,313,340 0.5432 0.228 0.224 0.232 0.220 0.228 5,833,622 0.2251 0.00%
2006-07-20 0 0.550 0.540 0.550 0.540 0.580 5,216,374 2,876,231 0.5514 0.228 0.224 0.228 0.224 0.240 12,584,928 0.2285 -5.17%
2006-07-19 0 0.580 0.580 0.590 0.570 0.600 6,459,124 3,758,918 0.5820 0.240 0.240 0.245 0.236 0.249 15,583,164 0.2412 -10.77%
2006-07-18 0 0.650 0.650 0.660 0.650 0.660 1,520,000 988,500 0.6503 0.269 0.269 0.274 0.269 0.274 3,667,124 0.2696 0.00%
2006-07-17 0 0.650 0.640 0.650 0.640 0.660 1,390,000 903,300 0.6499 0.269 0.265 0.269 0.265 0.274 3,353,488 0.2694 0.00%
2006-07-14 0 0.650 0.650 0.660 0.630 0.660 3,630,000 2,351,800 0.6479 0.269 0.269 0.274 0.261 0.274 8,757,671 0.2685 -1.52%
2006-07-13 0 0.660 0.650 0.660 0.630 0.670 5,452,000 3,551,400 0.6514 0.274 0.269 0.274 0.261 0.278 13,153,395 0.2700 6.45%
2006-07-12 0 0.620 0.610 0.620 0.610 0.620 1,202,000 740,680 0.6162 0.257 0.253 0.257 0.253 0.257 2,899,923 0.2554 3.33%
2006-07-11 0 0.600 0.600 0.610 0.580 0.600 1,156,000 687,700 0.5949 0.249 0.249 0.253 0.240 0.249 2,788,944 0.2466 1.69%
2006-07-10 0 0.590 0.580 0.600 0.580 0.600 676,000 397,700 0.5883 0.245 0.240 0.249 0.240 0.249 1,630,905 0.2439 1.72%
2006-07-07 0 0.580 0.570 0.580 0.570 0.580 258,000 147,860 0.5731 0.240 0.236 0.240 0.236 0.240 622,446 0.2375 1.75%
2006-07-06 0 0.570 0.570 0.580 0.570 0.580 94,000 53,980 0.5743 0.236 0.236 0.240 0.236 0.240 226,783 0.2380 -1.72%
2006-07-05 0 0.580 0.580 0.590 0.580 0.580 222,000 128,760 0.5800 0.240 0.240 0.245 0.240 0.240 535,593 0.2404 -1.69%
2006-07-04 0 0.590 0.580 0.590 0.580 0.590 357,374 209,769 0.5870 0.245 0.240 0.245 0.240 0.245 862,194 0.2433 0.00%
2006-07-03 0 0.590 0.590 0.600 0.590 0.600 652,000 389,300 0.5971 0.245 0.245 0.249 0.245 0.249 1,573,003 0.2475 0.00%
2006-06-30 0 0.590 0.590 0.600 0.580 0.600 800,000 471,140 0.5889 0.245 0.245 0.249 0.240 0.249 1,930,065 0.2441 3.51%
2006-06-29 0 0.570 0.560 0.580 0.550 0.580 1,010,000 569,540 0.5639 0.236 0.232 0.240 0.228 0.240 2,436,707 0.2337 3.64%
2006-06-28 0 0.550 0.540 0.550 0.540 0.550 118,000 64,260 0.5446 0.228 0.224 0.228 0.224 0.228 284,685 0.2257 0.00%
2006-06-27 0 0.550 0.550 0.560 0.540 0.560 186,000 102,560 0.5514 0.228 0.228 0.232 0.224 0.232 448,740 0.2286 1.85%
2006-06-26 0 0.540 0.540 0.560 0.530 0.560 516,000 281,440 0.5454 0.224 0.224 0.232 0.220 0.232 1,244,892 0.2261 -1.82%
2006-06-23 0 0.550 0.530 0.550 0.530 0.550 292,000 157,020 0.5377 0.228 0.220 0.228 0.220 0.228 704,474 0.2229 3.77%
2006-06-22 0 0.530 0.530 0.540 0.530 0.530 242,000 128,260 0.5300 0.220 0.220 0.224 0.220 0.220 583,845 0.2197 0.00%
2006-06-21 0 0.530 0.520 0.530 0.520 0.530 745,250 388,340 0.5211 0.220 0.216 0.220 0.216 0.220 1,797,976 0.2160 0.00%
2006-06-20 0 0.530 0.530 0.540 0.530 0.540 212,000 112,880 0.5325 0.220 0.220 0.224 0.220 0.224 511,467 0.2207 -1.85%
2006-06-19 0 0.540 0.530 0.540 0.540 0.560 476,000 262,000 0.5504 0.224 0.220 0.224 0.224 0.232 1,148,389 0.2281 0.00%
2006-06-16 0 0.540 0.540 0.550 0.540 0.550 802,000 437,460 0.5455 0.224 0.224 0.228 0.224 0.228 1,934,890 0.2261 1.89%
2006-06-15 0 0.530 0.520 0.530 0.520 0.540 959,000 508,240 0.5300 0.220 0.216 0.220 0.216 0.224 2,313,666 0.2197 3.92%
2006-06-14 0 0.510 0.510 0.520 0.510 0.550 2,086,000 1,082,360 0.5189 0.211 0.211 0.216 0.211 0.228 5,032,645 0.2151 -7.27%
2006-06-13 0 0.550 0.550 0.560 0.550 0.580 1,400,000 777,440 0.5553 0.228 0.228 0.232 0.228 0.240 3,377,614 0.2302 -3.51%
2006-06-12 0 0.570 0.560 0.570 0.560 0.570 438,000 249,600 0.5699 0.236 0.232 0.236 0.232 0.236 1,056,711 0.2362 -1.72%
2006-06-09 0 0.580 0.570 0.580 0.570 0.600 1,400,000 810,500 0.5789 0.240 0.236 0.240 0.236 0.249 3,377,614 0.2400 0.00%
2006-06-08 0 0.580 0.580 0.590 0.570 0.600 2,396,000 1,400,460 0.5845 0.240 0.240 0.245 0.236 0.249 5,780,545 0.2423 -4.92%
2006-06-07 0 0.610 0.600 0.610 0.600 0.610 1,152,000 698,640 0.6065 0.253 0.249 0.253 0.249 0.253 2,779,294 0.2514 0.00%
2006-06-06 0 0.610 0.610 0.620 0.610 0.620 1,037,500 635,110 0.6122 0.253 0.253 0.257 0.253 0.257 2,503,053 0.2537 -3.17%
2006-06-05 0 0.630 0.620 0.630 0.610 0.630 981,500 611,605 0.6231 0.261 0.257 0.261 0.253 0.261 2,367,949 0.2583 3.28%
2006-06-02 0 0.610 0.610 0.620 0.610 0.620 2,404,000 1,479,360 0.6154 0.253 0.253 0.257 0.253 0.257 5,799,846 0.2551 -1.61%
2006-06-01 0 0.620 0.620 0.630 0.600 0.640 2,662,000 1,653,080 0.6210 0.257 0.257 0.261 0.249 0.265 6,422,292 0.2574 -4.62%
2006-05-30 0 0.650 0.650 0.660 0.650 0.660 598,000 389,340 0.6511 0.269 0.269 0.274 0.269 0.274 1,442,724 0.2699 -1.52%
2006-05-29 0 0.660 0.650 0.660 0.660 0.670 714,000 471,440 0.6603 0.274 0.269 0.274 0.274 0.278 1,722,583 0.2737 0.00%
2006-05-26 0 0.660 0.650 0.660 0.650 0.670 1,138,000 749,480 0.6586 0.274 0.269 0.274 0.269 0.278 2,745,518 0.2730 0.00%
2006-05-25 0 0.660 0.650 0.660 0.650 0.670 1,230,000 811,360 0.6596 0.274 0.269 0.274 0.269 0.278 2,967,475 0.2734 -2.94%
2006-05-24 0 0.680 0.660 0.680 0.660 0.680 1,524,000 1,013,020 0.6647 0.282 0.274 0.282 0.274 0.282 3,676,774 0.2755 3.03%
2006-05-23 0 0.660 0.650 0.660 0.650 0.670 704,000 459,400 0.6526 0.274 0.269 0.274 0.269 0.278 1,698,457 0.2705 1.54%
2006-05-22 0 0.650 0.650 0.670 0.650 0.690 2,312,000 1,544,400 0.6680 0.269 0.269 0.278 0.269 0.286 5,577,889 0.2769 -5.80%
2006-05-19 0 0.690 0.680 0.690 0.680 0.690 1,256,000 855,420 0.6811 0.286 0.282 0.286 0.282 0.286 3,030,202 0.2823 1.47%
2006-05-18 0 0.680 0.680 0.690 0.670 0.680 1,720,000 1,166,120 0.6780 0.282 0.282 0.286 0.278 0.282 4,149,640 0.2810 -1.45%
2006-05-17 0 0.690 0.690 0.700 0.680 0.690 2,330,500 1,607,725 0.6899 0.286 0.286 0.290 0.282 0.286 5,622,521 0.2859 1.47%
2006-05-16 0 0.680 0.680 0.690 0.670 0.690 1,812,000 1,235,020 0.6816 0.282 0.282 0.286 0.278 0.286 4,371,598 0.2825 1.49%
2006-05-15 0 0.670 0.670 0.680 0.660 0.720 17,171,874 11,635,656 0.6776 0.278 0.278 0.282 0.274 0.298 41,428,547 0.2809 -6.94%
2006-05-12 0 0.720 0.720 0.730 0.710 0.740 2,780,000 1,999,460 0.7192 0.298 0.298 0.303 0.294 0.307 6,706,977 0.2981 -2.70%
2006-05-11 0 0.740 0.740 0.750 0.730 0.750 2,036,000 1,508,120 0.7407 0.307 0.307 0.311 0.303 0.311 4,912,016 0.3070 -1.33%
2006-05-10 0 0.750 0.750 0.760 0.740 0.770 2,174,250 1,636,040 0.7525 0.311 0.311 0.315 0.307 0.319 5,245,555 0.3119 -2.60%
2006-05-09 0 0.770 0.760 0.770 0.730 0.770 8,213,124 6,142,267 0.7479 0.319 0.315 0.319 0.303 0.319 19,814,832 0.3100 4.05%
2006-05-08 0 0.740 0.740 0.750 0.740 0.770 7,529,562 5,655,745 0.7511 0.307 0.307 0.311 0.307 0.319 18,165,683 0.3113 -3.90%
2006-05-04 0 0.770 0.760 0.770 0.740 0.800 14,456,000 11,075,960 0.7662 0.319 0.315 0.319 0.307 0.332 34,876,279 0.3176 4.05%
2006-05-03 0 0.740 0.730 0.740 0.700 0.750 9,726,000 7,152,440 0.7354 0.307 0.303 0.307 0.290 0.311 23,464,768 0.3048 4.23%
2006-05-02 0 0.710 0.700 0.710 0.700 0.710 404,000 284,780 0.7049 0.294 0.290 0.294 0.290 0.294 974,683 0.2922 0.00%
2006-04-28 0 0.710 0.700 0.710 0.700 0.710 881,000 619,410 0.7031 0.294 0.290 0.294 0.290 0.294 2,125,484 0.2914 1.43%
2006-04-27 0 0.700 0.700 0.710 0.700 0.710 1,136,000 796,000 0.7007 0.290 0.290 0.294 0.290 0.294 2,740,693 0.2904 0.00%
2006-04-26 0 0.700 0.700 0.710 0.690 0.710 1,101,874 774,757 0.7031 0.290 0.290 0.294 0.286 0.294 2,658,361 0.2914 0.00%
2006-04-25 0 0.700 0.690 0.700 0.690 0.710 3,032,000 2,119,240 0.6990 0.290 0.286 0.290 0.286 0.294 7,314,947 0.2897 0.00%
2006-04-24 0 0.700 0.700 0.710 0.700 0.720 1,570,000 1,118,400 0.7124 0.290 0.290 0.294 0.290 0.298 3,787,753 0.2953 -1.41%
2006-04-21 0 0.710 0.700 0.720 0.700 0.730 2,010,000 1,434,360 0.7136 0.294 0.290 0.298 0.290 0.303 4,849,289 0.2958 1.43%
2006-04-20 0 0.700 0.700 0.710 0.700 0.720 1,240,672 882,997 0.7117 0.290 0.290 0.294 0.290 0.298 2,993,222 0.2950 -2.78%
2006-04-19 0 0.720 0.710 0.720 0.710 0.730 1,516,000 1,089,080 0.7184 0.298 0.294 0.298 0.294 0.303 3,657,474 0.2978 -1.37%
2006-04-18 0 0.730 0.710 0.730 0.720 0.740 3,594,000 2,616,080 0.7279 0.303 0.294 0.303 0.298 0.307 8,670,818 0.3017 1.39%
2006-04-13 0 0.720 0.720 0.730 0.700 0.730 3,379,124 2,439,773 0.7220 0.298 0.298 0.303 0.290 0.303 8,152,412 0.2993 2.86%
2006-04-12 0 0.700 0.690 0.700 0.700 0.730 5,578,000 3,949,520 0.7081 0.290 0.286 0.290 0.290 0.303 13,457,380 0.2935 -2.78%
2006-04-11 0 0.720 0.710 0.720 0.700 0.730 2,370,000 1,699,200 0.7170 0.298 0.294 0.298 0.290 0.303 5,717,818 0.2972 0.00%
2006-04-10 0 0.720 0.710 0.720 0.700 0.720 1,682,000 1,196,400 0.7113 0.298 0.294 0.298 0.290 0.298 4,057,962 0.2948 0.00%
2006-04-07 0 0.720 0.720 0.730 0.720 0.750 6,498,000 4,733,820 0.7285 0.298 0.298 0.303 0.298 0.311 15,676,955 0.3020 -2.70%
2006-04-06 0 0.740 0.730 0.740 0.700 0.750 16,092,000 11,711,800 0.7278 0.307 0.303 0.307 0.290 0.311 38,823,263 0.3017 5.71%
2006-04-04 0 0.700 0.700 0.710 0.670 0.710 8,488,000 5,848,440 0.6890 0.290 0.290 0.294 0.278 0.294 20,477,992 0.2856 1.45%
2006-04-03 0 0.690 0.680 0.690 0.680 0.700 6,975,000 4,778,590 0.6851 0.286 0.282 0.286 0.282 0.290 16,827,756 0.2840 0.00%
2006-03-31 0 0.690 0.690 0.700 0.690 0.700 1,942,000 1,354,020 0.6972 0.286 0.286 0.290 0.286 0.290 4,685,233 0.2890 -1.43%
2006-03-30 0 0.700 0.700 0.710 0.700 0.710 1,512,000 1,058,520 0.7001 0.290 0.290 0.294 0.290 0.294 3,647,823 0.2902 0.00%
2006-03-29 0 0.700 0.700 0.710 0.690 0.710 2,596,000 1,817,840 0.7002 0.290 0.290 0.294 0.286 0.294 6,263,062 0.2902 1.45%
2006-03-28 0 0.690 0.690 0.700 0.690 0.710 1,047,028 731,618 0.6988 0.286 0.286 0.290 0.286 0.294 2,526,040 0.2896 -1.43%
2006-03-27 0 0.700 0.700 0.710 0.690 0.710 2,027,812 1,415,492 0.6980 0.290 0.290 0.294 0.286 0.294 4,892,262 0.2893 0.00%
2006-03-24 0 0.700 0.700 0.710 0.700 0.720 2,628,000 1,841,320 0.7007 0.290 0.290 0.294 0.290 0.298 6,340,264 0.2904 -1.41%
2006-03-23 0 0.710 0.710 0.720 0.710 0.720 2,584,000 1,839,080 0.7117 0.294 0.294 0.298 0.294 0.298 6,234,111 0.2950 -1.39%
2006-03-22 0 0.720 0.710 0.720 0.710 0.730 3,386,000 2,418,200 0.7142 0.298 0.294 0.298 0.294 0.303 8,169,001 0.2960 -1.37%
2006-03-21 0 0.730 0.730 0.740 0.710 0.740 4,518,000 3,286,200 0.7274 0.303 0.303 0.307 0.294 0.307 10,900,044 0.3015 1.39%
2006-03-20 0 0.720 0.710 0.720 0.700 0.720 3,211,125 2,281,403 0.7105 0.298 0.294 0.298 0.290 0.298 7,747,101 0.2945 2.86%
2006-03-17 0 0.700 0.690 0.710 0.680 0.700 5,396,000 3,737,400 0.6926 0.290 0.286 0.294 0.282 0.290 13,018,290 0.2871 1.45%
2006-03-16 0 0.690 0.690 0.700 0.690 0.700 1,644,000 1,147,740 0.6981 0.286 0.286 0.290 0.286 0.290 3,966,284 0.2894 -1.43%
2006-03-15 0 0.700 0.690 0.710 0.680 0.710 5,848,000 4,086,120 0.6987 0.290 0.286 0.294 0.282 0.294 14,108,777 0.2896 2.94%
2006-03-14 0 0.680 0.680 0.690 0.680 0.720 9,468,000 6,589,800 0.6960 0.282 0.282 0.286 0.282 0.298 22,842,322 0.2885 -4.23%
2006-03-13 0 0.710 0.710 0.720 0.700 0.770 15,483,124 11,133,429 0.7191 0.294 0.294 0.298 0.290 0.319 37,354,300 0.2980 -7.79%
2006-03-10 0 0.770 0.760 0.770 0.740 0.790 5,960,000 4,519,360 0.7583 0.319 0.315 0.319 0.307 0.327 14,378,986 0.3143 -2.53%
2006-03-09 0 0.790 0.770 0.790 0.770 0.790 2,674,000 2,088,420 0.7810 0.327 0.319 0.327 0.319 0.327 6,451,243 0.3237 1.28%
2006-03-08 0 0.780 0.780 0.790 0.780 0.810 4,966,000 3,938,480 0.7931 0.323 0.323 0.327 0.323 0.336 11,980,880 0.3287 -3.70%
2006-03-07 0 0.810 0.800 0.810 0.800 0.820 2,314,000 1,880,320 0.8126 0.336 0.332 0.336 0.332 0.340 5,582,714 0.3368 -1.22%
2006-03-06 0 0.820 0.810 0.820 0.800 0.820 2,966,000 2,397,740 0.8084 0.340 0.336 0.340 0.332 0.340 7,155,717 0.3351 0.00%
2006-03-03 0 0.820 0.810 0.820 0.810 0.820 2,960,000 2,415,460 0.8160 0.340 0.336 0.340 0.336 0.340 7,141,241 0.3382 2.50%
2006-03-02 0 0.800 0.800 0.810 0.800 0.820 10,070,000 8,109,040 0.8053 0.332 0.332 0.336 0.332 0.340 24,294,696 0.3338 0.00%
2006-03-01 0 0.800 0.800 0.810 0.800 0.820 2,854,000 2,311,380 0.8099 0.332 0.332 0.336 0.332 0.340 6,885,508 0.3357 -1.23%
2006-02-28 0 0.810 0.800 0.810 0.800 0.820 2,814,000 2,277,860 0.8095 0.336 0.332 0.336 0.332 0.340 6,789,005 0.3355 0.00%
2006-02-27 0 0.810 0.800 0.810 0.800 0.840 7,172,000 5,833,420 0.8134 0.336 0.332 0.336 0.332 0.348 17,303,035 0.3371 -4.71%
2006-02-24 0 0.850 0.830 0.850 0.840 0.850 1,328,000 1,116,200 0.8405 0.352 0.344 0.352 0.348 0.352 3,203,908 0.3484 1.19%
2006-02-23 0 0.840 0.830 0.840 0.830 0.850 5,080,000 4,239,800 0.8346 0.348 0.344 0.348 0.344 0.352 12,255,914 0.3459 -1.18%
2006-02-22 0 0.850 0.840 0.850 0.830 0.850 4,833,124 4,059,339 0.8399 0.352 0.348 0.352 0.344 0.352 11,660,306 0.3481 1.19%
2006-02-21 0 0.840 0.830 0.850 0.840 0.860 5,274,000 4,463,640 0.8463 0.348 0.344 0.352 0.348 0.356 12,723,955 0.3508 -2.33%
2006-02-20 0 0.860 0.850 0.860 0.840 0.860 2,266,000 1,933,640 0.8533 0.356 0.352 0.356 0.348 0.356 5,466,910 0.3537 1.18%
2006-02-17 0 0.850 0.830 0.850 0.840 0.850 1,354,000 1,138,660 0.8410 0.352 0.344 0.352 0.348 0.352 3,266,635 0.3486 0.00%
2006-02-16 0 0.850 0.840 0.850 0.840 0.850 2,045,874 1,729,519 0.8454 0.352 0.348 0.352 0.348 0.352 4,935,838 0.3504 -1.16%
2006-02-15 0 0.860 0.850 0.860 0.840 0.860 1,652,686 1,404,896 0.8501 0.356 0.352 0.356 0.348 0.356 3,987,240 0.3523 2.38%
2006-02-14 0 0.840 0.840 0.850 0.840 0.850 3,093,250 2,623,905 0.8483 0.348 0.348 0.352 0.348 0.352 7,462,718 0.3516 -1.18%
2006-02-13 0 0.850 0.850 0.860 0.840 0.880 3,158,000 2,689,780 0.8517 0.352 0.352 0.356 0.348 0.365 7,618,933 0.3530 -3.41%
2006-02-10 0 0.880 0.870 0.880 0.860 0.890 5,511,000 4,845,980 0.8793 0.365 0.361 0.365 0.356 0.369 13,295,737 0.3645 1.15%
2006-02-09 0 0.870 0.860 0.870 0.850 0.870 3,022,000 2,592,400 0.8578 0.361 0.356 0.361 0.352 0.361 7,290,822 0.3556 1.16%
2006-02-08 0 0.860 0.860 0.870 0.860 0.870 1,976,000 1,705,860 0.8633 0.356 0.356 0.361 0.356 0.361 4,767,261 0.3578 0.00%
2006-02-07 0 0.860 0.860 0.870 0.850 0.900 6,540,000 5,667,820 0.8666 0.356 0.356 0.361 0.352 0.373 15,778,283 0.3592 -4.44%
2006-02-06 0 0.900 0.890 0.900 0.870 0.900 3,226,000 2,853,880 0.8846 0.373 0.369 0.373 0.361 0.373 7,782,988 0.3667 2.27%
2006-02-03 0 0.880 0.880 0.890 0.860 0.900 5,442,000 4,800,340 0.8821 0.365 0.365 0.369 0.356 0.373 13,129,269 0.3656 2.33%
2006-02-02 0 0.860 0.860 0.870 0.860 0.880 3,982,000 3,455,240 0.8677 0.356 0.356 0.361 0.356 0.365 9,606,900 0.3597 0.00%
2006-02-01 0 0.860 0.850 0.860 0.850 0.890 2,474,000 2,136,420 0.8635 0.356 0.352 0.356 0.352 0.369 5,968,727 0.3579 0.00%
2006-01-27 0 0.860 0.860 0.880 0.860 0.900 2,735,364 2,396,939 0.8763 0.356 0.356 0.365 0.356 0.373 6,599,289 0.3632 -2.27%
2006-01-26 0 0.880 0.870 0.880 0.870 0.890 3,690,250 3,247,548 0.8800 0.365 0.361 0.365 0.361 0.369 8,903,029 0.3648 2.33%
2006-01-25 0 0.860 0.860 0.870 0.860 0.870 2,020,000 1,749,840 0.8663 0.356 0.356 0.361 0.356 0.361 4,873,415 0.3591 -1.15%
2006-01-24 0 0.870 0.860 0.870 0.850 0.870 3,424,000 2,945,360 0.8602 0.361 0.356 0.361 0.352 0.361 8,260,679 0.3566 2.35%
2006-01-23 0 0.850 0.840 0.850 0.840 0.870 6,578,000 5,577,300 0.8479 0.352 0.348 0.352 0.348 0.361 15,869,962 0.3514 -3.41%
2006-01-20 0 0.880 0.870 0.880 0.870 0.910 5,262,000 4,656,160 0.8849 0.365 0.361 0.365 0.361 0.377 12,695,004 0.3668 -3.30%
2006-01-19 0 0.910 0.900 0.910 0.900 0.930 7,304,000 6,699,280 0.9172 0.377 0.373 0.377 0.373 0.385 17,621,496 0.3802 -1.09%
2006-01-18 0 0.920 0.910 0.920 0.910 0.940 8,184,000 7,525,300 0.9195 0.381 0.377 0.381 0.377 0.390 19,744,568 0.3811 -2.13%
2006-01-17 0 0.940 0.930 0.940 0.920 0.980 20,876,004 19,806,144 0.9488 0.390 0.385 0.390 0.381 0.406 50,365,063 0.3933 2.17%
2006-01-16 0 0.920 0.910 0.920 0.880 0.920 9,374,000 8,485,340 0.9052 0.381 0.377 0.381 0.365 0.381 22,615,540 0.3752 4.55%
2006-01-13 0 0.880 0.870 0.880 0.870 0.890 1,488,000 1,305,900 0.8776 0.365 0.361 0.365 0.361 0.369 3,589,921 0.3638 -1.12%
2006-01-12 0 0.890 0.880 0.890 0.880 0.900 6,894,000 6,133,380 0.8897 0.369 0.365 0.369 0.365 0.373 16,632,337 0.3688 1.14%
2006-01-11 0 0.880 0.880 0.890 0.850 0.900 9,948,000 8,781,240 0.8827 0.365 0.365 0.369 0.352 0.373 24,000,361 0.3659 3.53%
2006-01-10 0 0.850 0.840 0.850 0.820 0.850 3,870,000 3,258,820 0.8421 0.352 0.348 0.352 0.340 0.352 9,336,691 0.3490 3.66%
2006-01-09 0 0.820 0.820 0.830 0.810 0.860 5,578,000 4,675,360 0.8382 0.340 0.340 0.344 0.336 0.356 13,457,380 0.3474 -1.20%
2006-01-06 0 0.830 0.830 0.840 0.820 0.830 1,134,000 940,740 0.8296 0.344 0.344 0.348 0.340 0.344 2,735,868 0.3439 0.00%
2006-01-05 0 0.830 0.820 0.830 0.810 0.840 3,891,238 3,191,846 0.8203 0.344 0.340 0.344 0.336 0.348 9,387,929 0.3400 2.47%
2006-01-04 0 0.810 0.810 0.820 0.810 0.830 2,844,250 2,319,673 0.8156 0.336 0.336 0.340 0.336 0.344 6,861,985 0.3380 0.00%
2006-01-03 0 0.810 0.810 0.820 0.810 0.820 574,000 467,900 0.8152 0.336 0.336 0.340 0.336 0.340 1,384,822 0.3379 0.00%
2005-12-30 0 0.810 0.810 0.820 0.800 0.820 2,578,000 2,084,460 0.8086 0.336 0.336 0.340 0.332 0.340 6,219,635 0.3351 0.00%
2005-12-29 0 0.810 0.810 0.820 0.810 0.830 1,686,000 1,382,860 0.8202 0.336 0.336 0.340 0.336 0.344 4,067,613 0.3400 -2.41%
2005-12-28 0 0.830 0.820 0.840 0.820 0.850 1,462,000 1,216,800 0.8323 0.344 0.340 0.348 0.340 0.352 3,527,194 0.3450 0.00%
2005-12-23 0 0.830 0.830 0.840 0.830 0.850 1,046,000 878,460 0.8398 0.344 0.344 0.348 0.344 0.352 2,523,560 0.3481 -2.35%
2005-12-22 0 0.850 0.840 0.850 0.840 0.850 891,250 752,720 0.8446 0.352 0.348 0.352 0.348 0.352 2,150,213 0.3501 2.16%
2005-12-21 0 0.850 0.840 0.850 0.840 0.850 1,707,000 1,443,010 0.8453 0.345 0.341 0.345 0.341 0.345 4,207,374 0.3430 1.19%
2005-12-20 0 0.840 0.840 0.850 0.830 0.840 604,000 506,460 0.8385 0.341 0.341 0.345 0.337 0.341 1,488,725 0.3402 0.00%
2005-12-19 0 0.840 0.840 0.850 0.840 0.850 1,218,000 1,029,600 0.8453 0.341 0.341 0.345 0.341 0.345 3,002,098 0.3430 0.00%
2005-12-16 0 0.840 0.830 0.840 0.830 0.850 2,222,000 1,863,440 0.8386 0.341 0.337 0.341 0.337 0.345 5,476,734 0.3402 -1.18%
2005-12-15 0 0.850 0.840 0.860 0.840 0.860 1,364,000 1,158,180 0.8491 0.345 0.341 0.349 0.341 0.349 3,361,956 0.3445 1.19%
2005-12-14 0 0.840 0.830 0.840 0.830 0.850 3,058,000 2,575,540 0.8422 0.341 0.337 0.341 0.337 0.345 7,537,288 0.3417 1.20%
2005-12-13 0 0.830 0.830 0.840 0.820 0.850 3,038,000 2,528,260 0.8322 0.337 0.337 0.341 0.333 0.345 7,487,992 0.3376 -2.35%
2005-12-12 0 0.850 0.840 0.850 0.820 0.890 8,812,000 7,415,240 0.8415 0.345 0.341 0.345 0.333 0.361 21,719,614 0.3414 -4.49%
2005-12-09 0 0.890 0.880 0.890 0.880 0.900 4,070,000 3,605,380 0.8858 0.361 0.357 0.361 0.357 0.365 10,031,642 0.3594 -1.11%
2005-12-08 0 0.900 0.890 0.900 0.870 0.930 23,622,000 21,064,900 0.8917 0.365 0.361 0.365 0.353 0.377 58,222,959 0.3618 -11.76%
2005-12-07 0 1.020 1.000 1.010 0.940 1.040 22,484,000 22,491,740 1.0003 0.414 0.406 0.410 0.381 0.422 55,418,043 0.4059 10.87%
2005-12-06 0 0.920 0.920 0.930 0.920 0.950 3,706,000 3,452,220 0.9315 0.373 0.373 0.377 0.373 0.385 9,134,463 0.3779 -2.13%
2005-12-05 0 0.940 0.930 0.940 0.920 0.980 4,714,000 4,452,760 0.9446 0.381 0.377 0.381 0.373 0.398 11,618,958 0.3832 -2.08%
2005-12-02 0 0.960 0.960 0.970 0.930 0.990 6,114,480 5,898,342 0.9647 0.389 0.389 0.394 0.377 0.402 15,070,829 0.3914 3.23%
2005-12-01 0 0.930 0.920 0.940 0.920 0.930 4,236,000 3,901,080 0.9209 0.377 0.373 0.381 0.373 0.377 10,440,795 0.3736 0.00%
2005-11-30 0 0.930 0.920 0.930 0.910 0.940 4,540,000 4,184,100 0.9216 0.377 0.373 0.377 0.369 0.381 11,190,087 0.3739 -1.06%
2005-11-29 0 0.940 0.930 0.940 0.930 0.970 4,270,000 4,008,120 0.9387 0.381 0.377 0.381 0.377 0.394 10,524,597 0.3808 -2.08%
2005-11-28 0 0.960 0.960 0.970 0.960 0.970 2,474,000 2,383,620 0.9635 0.389 0.389 0.394 0.389 0.394 6,097,858 0.3909 0.00%
2005-11-25 0 0.960 0.960 0.970 0.940 0.970 5,964,000 5,703,340 0.9563 0.389 0.389 0.394 0.381 0.394 14,699,929 0.3880 -1.03%
2005-11-24 0 0.970 0.960 0.970 0.930 0.970 9,586,000 9,156,140 0.9552 0.394 0.389 0.394 0.377 0.394 23,627,351 0.3875 5.43%
2005-11-23 0 0.920 0.920 0.930 0.920 0.940 4,728,000 4,378,840 0.9262 0.373 0.373 0.377 0.373 0.381 11,653,465 0.3758 0.00%
2005-11-22 0 0.920 0.910 0.920 0.900 0.930 2,654,000 2,432,220 0.9164 0.373 0.369 0.373 0.365 0.377 6,541,518 0.3718 -1.08%
2005-11-21 0 0.930 0.920 0.930 0.920 0.950 5,125,000 4,774,070 0.9315 0.377 0.373 0.377 0.373 0.385 12,631,981 0.3779 1.09%
2005-11-18 0 0.920 0.910 0.920 0.890 0.920 9,016,000 8,078,880 0.8961 0.373 0.369 0.373 0.361 0.373 22,222,428 0.3635 5.75%
2005-11-17 0 0.870 0.870 0.880 0.870 0.890 1,884,000 1,655,420 0.8787 0.353 0.353 0.357 0.353 0.361 4,643,640 0.3565 -2.25%
2005-11-16 0 0.890 0.880 0.890 0.880 0.910 3,112,000 2,782,900 0.8942 0.361 0.357 0.361 0.357 0.369 7,670,386 0.3628 0.00%
2005-11-15 0 0.890 0.890 0.900 0.880 0.900 3,594,000 3,201,400 0.8908 0.361 0.361 0.365 0.357 0.365 8,858,408 0.3614 1.14%
2005-11-14 0 0.880 0.870 0.880 0.870 0.920 3,799,000 3,374,310 0.8882 0.357 0.353 0.357 0.353 0.373 9,363,687 0.3604 -3.30%
2005-11-11 0 0.910 0.910 0.920 0.910 0.950 4,134,000 3,814,500 0.9227 0.369 0.369 0.373 0.369 0.385 10,189,387 0.3744 -4.21%
2005-11-10 0 0.950 0.940 0.950 0.940 0.960 1,013,238 958,662 0.9461 0.385 0.381 0.385 0.381 0.389 2,497,406 0.3839 -1.04%
2005-11-09 0 0.960 0.940 0.960 0.920 0.960 2,924,000 2,758,640 0.9434 0.389 0.381 0.389 0.373 0.389 7,207,008 0.3828 2.13%
2005-11-08 0 0.940 0.930 0.950 0.930 0.970 2,212,000 2,093,960 0.9466 0.381 0.377 0.385 0.377 0.394 5,452,086 0.3841 -3.09%
2005-11-07 0 0.970 0.970 0.980 0.940 1.000 3,178,000 3,060,560 0.9630 0.394 0.394 0.398 0.381 0.406 7,833,061 0.3907 -2.02%
2005-11-04 0 0.990 0.990 1.000 0.990 1.050 5,938,000 5,959,120 1.0036 0.402 0.402 0.406 0.402 0.426 14,635,845 0.4072 -3.88%
2005-11-03 0 1.030 1.020 1.030 1.010 1.050 12,961,000 13,334,910 1.0288 0.418 0.414 0.418 0.410 0.426 31,945,973 0.4174 1.98%
2005-11-02 0 1.010 1.000 1.010 0.960 1.010 10,014,000 9,975,280 0.9961 0.410 0.406 0.410 0.389 0.410 24,682,275 0.4041 6.32%
2005-11-01 0 0.950 0.950 0.960 0.900 1.000 20,150,000 19,279,740 0.9568 0.385 0.385 0.389 0.365 0.406 49,665,253 0.3882 2.15%
2005-10-31 0 0.930 0.920 0.930 0.870 0.940 5,502,000 5,049,500 0.9178 0.377 0.373 0.377 0.353 0.381 13,561,202 0.3723 4.49%
2005-10-28 0 0.890 0.880 0.900 0.850 0.920 5,246,000 4,712,720 0.8983 0.361 0.357 0.365 0.345 0.373 12,930,219 0.3645 0.00%
2005-10-27 0 0.890 0.890 0.900 0.830 0.910 4,610,000 4,017,280 0.8714 0.361 0.361 0.365 0.337 0.369 11,362,621 0.3536 -2.20%
2005-10-26 0 0.910 0.900 0.910 0.890 0.940 5,248,000 4,744,760 0.9041 0.369 0.365 0.369 0.361 0.381 12,935,149 0.3668 -3.19%
2005-10-25 0 0.940 0.930 0.940 0.930 1.000 5,812,000 5,539,360 0.9531 0.381 0.377 0.381 0.377 0.406 14,325,283 0.3867 -1.05%
2005-10-24 0 0.950 0.950 0.970 0.920 1.030 4,894,000 4,724,600 0.9654 0.385 0.385 0.394 0.373 0.418 12,062,618 0.3917 -5.94%
2005-10-21 0 1.010 1.010 1.020 0.990 1.060 5,414,000 5,511,360 1.0180 0.410 0.410 0.414 0.402 0.430 13,344,302 0.4130 -4.72%
2005-10-20 0 1.060 1.060 1.070 1.060 1.130 2,073,500 2,250,345 1.0853 0.430 0.430 0.434 0.430 0.458 5,110,715 0.4403 -3.64%
2005-10-19 0 1.100 1.090 1.100 1.080 1.110 1,068,000 1,170,240 1.0957 0.446 0.442 0.446 0.438 0.450 2,632,382 0.4446 -0.90%
2005-10-18 0 1.110 1.100 1.110 1.090 1.130 2,802,000 3,101,720 1.1070 0.450 0.446 0.450 0.442 0.458 6,906,305 0.4491 -1.77%
2005-10-17 0 1.130 1.130 1.140 1.130 1.200 3,038,000 3,550,920 1.1688 0.458 0.458 0.463 0.458 0.487 7,487,992 0.4742 -5.83%
2005-10-14 0 1.200 1.200 1.210 1.190 1.250 2,052,000 2,494,200 1.2155 0.487 0.487 0.491 0.483 0.507 5,057,722 0.4931 -3.23%
2005-10-13 0 1.240 1.240 1.250 1.220 1.260 1,456,000 1,813,440 1.2455 0.503 0.503 0.507 0.495 0.511 3,588,715 0.5053 1.64%
2005-10-12 0 1.220 1.210 1.230 1.210 1.300 3,888,000 4,883,840 1.2561 0.495 0.491 0.499 0.491 0.527 9,583,052 0.5096 -4.69%
2005-10-10 0 1.280 1.270 1.280 1.260 1.300 5,772,000 7,360,920 1.2753 0.519 0.515 0.519 0.511 0.527 14,226,692 0.5174 2.40%
2005-10-07 0 1.250 1.250 1.260 1.140 1.260 21,972,000 26,398,040 1.2014 0.507 0.507 0.511 0.463 0.511 54,156,077 0.4874 14.68%
2005-10-06 0 1.090 1.090 1.100 1.080 1.130 4,564,500 5,000,870 1.0956 0.442 0.442 0.446 0.438 0.458 11,250,474 0.4445 -3.54%
2005-10-05 0 1.130 1.140 1.150 1.130 1.230 9,432,000 11,042,200 1.1707 0.458 0.463 0.467 0.458 0.499 23,247,775 0.4750 -7.38%
2005-10-04 0 1.220 1.210 1.220 1.220 1.260 4,808,000 5,922,080 1.2317 0.495 0.491 0.495 0.495 0.511 11,850,647 0.4997 -3.17%
2005-10-03 0 1.260 1.260 1.270 1.260 1.320 2,260,000 2,915,000 1.2898 0.511 0.511 0.515 0.511 0.536 5,570,396 0.5233 -3.08%
2005-09-30 0 1.300 1.290 1.300 1.240 1.300 2,734,000 3,496,240 1.2788 0.527 0.523 0.527 0.503 0.527 6,738,700 0.5188 4.84%
2005-09-29 0 1.240 1.230 1.240 1.190 1.290 9,147,500 11,381,790 1.2443 0.503 0.499 0.503 0.483 0.523 22,546,546 0.5048 -1.59%
2005-09-28 0 1.260 1.250 1.260 1.250 1.310 3,842,000 4,931,940 1.2837 0.511 0.507 0.511 0.507 0.531 9,469,673 0.5208 -0.79%
2005-09-27 0 1.270 1.260 1.270 1.250 1.350 3,440,000 4,426,760 1.2868 0.515 0.511 0.515 0.507 0.548 8,478,832 0.5221 -5.93%
2005-09-26 0 1.350 1.350 1.360 1.340 1.360 634,000 857,680 1.3528 0.548 0.548 0.552 0.544 0.552 1,562,669 0.5489 -1.46%
2005-09-23 0 1.370 1.370 1.380 1.360 1.390 470,000 646,780 1.3761 0.556 0.556 0.560 0.552 0.564 1,158,445 0.5583 -0.72%
2005-09-22 0 1.380 1.380 1.400 1.380 1.410 582,000 810,260 1.3922 0.560 0.560 0.568 0.560 0.572 1,434,500 0.5648 -2.82%
2005-09-21 0 1.420 1.390 1.420 1.400 1.440 272,500 386,025 1.4166 0.576 0.564 0.576 0.568 0.584 671,652 0.5747 0.00%
2005-09-20 0 1.420 1.400 1.420 1.410 1.420 1,898,000 2,681,600 1.4129 0.576 0.568 0.576 0.572 0.576 4,678,146 0.5732 -1.39%
2005-09-16 0 1.440 1.430 1.450 1.430 1.450 510,000 734,780 1.4407 0.584 0.580 0.588 0.580 0.588 1,257,036 0.5845 -0.69%
2005-09-15 0 1.450 1.450 1.460 1.440 1.470 910,000 1,325,520 1.4566 0.588 0.588 0.592 0.584 0.596 2,242,947 0.5910 0.69%
2005-09-14 0 1.440 1.420 1.440 1.410 1.450 946,000 1,351,080 1.4282 0.584 0.576 0.584 0.572 0.588 2,331,679 0.5794 1.41%
2005-09-13 0 1.420 1.410 1.430 1.380 1.450 2,491,124 3,511,646 1.4097 0.576 0.572 0.580 0.560 0.588 6,140,065 0.5719 -3.40%
2005-09-12 0 1.470 1.470 1.480 1.470 1.500 341,124 504,047 1.4776 0.596 0.596 0.600 0.596 0.609 840,795 0.5995 -1.34%
2005-09-09 0 1.490 1.490 1.500 1.490 1.510 174,000 260,160 1.4952 0.605 0.605 0.609 0.605 0.613 428,871 0.6066 -1.32%
2005-09-08 0 1.510 1.500 1.510 1.500 1.540 513,000 771,900 1.5047 0.613 0.609 0.613 0.609 0.625 1,264,431 0.6105 0.00%
2005-09-07 0 1.510 1.510 1.520 1.470 1.530 1,818,000 2,725,400 1.4991 0.613 0.613 0.617 0.596 0.621 4,480,964 0.6082 2.72%
2005-09-06 0 1.470 1.470 1.480 1.470 1.500 2,580,000 3,854,480 1.4940 0.596 0.596 0.600 0.596 0.609 6,359,124 0.6061 -1.34%
2005-09-05 0 1.490 1.490 1.500 1.490 1.500 276,000 411,480 1.4909 0.605 0.605 0.609 0.605 0.609 680,278 0.6049 -1.32%
2005-09-02 0 1.510 1.500 1.510 1.490 1.520 777,000 1,166,000 1.5006 0.613 0.609 0.613 0.605 0.617 1,915,132 0.6088 -0.66%
2005-09-01 0 1.520 1.510 1.530 1.510 1.530 591,250 899,030 1.5206 0.617 0.613 0.621 0.613 0.621 1,457,299 0.6169 -1.30%
2005-08-31 0 1.540 1.540 1.550 1.530 1.550 390,000 600,840 1.5406 0.625 0.625 0.629 0.621 0.629 961,263 0.6251 -0.65%
2005-08-30 0 1.550 1.540 1.560 1.510 1.550 712,000 1,099,600 1.5444 0.629 0.625 0.633 0.613 0.629 1,754,921 0.6266 2.65%
2005-08-29 0 1.510 1.500 1.510 1.450 1.510 3,420,000 5,088,960 1.4880 0.613 0.609 0.613 0.588 0.613 8,429,537 0.6037 2.72%
2005-08-26 0 1.470 1.460 1.470 1.420 1.480 1,981,364 2,878,357 1.4527 0.596 0.592 0.596 0.576 0.600 4,883,620 0.5894 -0.68%
2005-08-25 0 1.480 1.470 1.480 1.470 1.520 2,882,000 4,276,300 1.4838 0.600 0.596 0.600 0.596 0.617 7,103,487 0.6020 -2.63%
2005-08-24 0 1.520 1.520 1.550 1.520 1.550 458,058 702,646 1.5340 0.617 0.617 0.629 0.617 0.629 1,129,011 0.6224 -1.30%
2005-08-23 0 1.540 1.540 1.560 1.540 1.570 936,000 1,449,600 1.5487 0.625 0.625 0.633 0.625 0.637 2,307,031 0.6283 -0.71%
2005-08-22 0 1.590 1.580 1.590 1.570 1.590 1,060,000 1,682,260 1.5870 0.629 0.625 0.629 0.621 0.629 2,678,359 0.6281 0.00%
2005-08-19 0 1.590 1.580 1.590 1.570 1.620 826,000 1,313,940 1.5907 0.629 0.625 0.629 0.621 0.641 2,087,099 0.6296 0.00%
2005-08-18 0 1.590 1.580 1.590 1.580 1.640 2,614,000 4,200,166 1.6068 0.629 0.625 0.629 0.625 0.649 6,604,935 0.6359 -1.24%
2005-08-17 0 1.610 1.600 1.610 1.560 1.630 1,418,000 2,270,380 1.6011 0.637 0.633 0.637 0.617 0.645 3,582,937 0.6337 2.55%
2005-08-16 0 1.570 1.560 1.570 1.570 1.580 1,146,000 1,801,260 1.5718 0.621 0.617 0.621 0.621 0.625 2,895,660 0.6221 0.00%
2005-08-15 0 1.570 1.570 1.580 1.560 1.600 1,686,000 2,660,340 1.5779 0.621 0.621 0.625 0.617 0.633 4,260,107 0.6245 -2.48%
2005-08-12 0 1.610 1.600 1.610 1.600 1.620 1,146,730 1,849,671 1.6130 0.637 0.633 0.637 0.633 0.641 2,897,504 0.6384 -1.23%
2005-08-11 0 1.630 1.610 1.630 1.620 1.640 1,696,000 2,759,560 1.6271 0.645 0.637 0.645 0.641 0.649 4,285,374 0.6439 -0.61%
2005-08-10 0 1.640 1.630 1.640 1.630 1.650 1,522,000 2,493,920 1.6386 0.649 0.645 0.649 0.645 0.653 3,845,719 0.6485 0.61%
2005-08-09 0 1.630 1.610 1.630 1.610 1.630 1,496,000 2,424,120 1.6204 0.645 0.637 0.645 0.637 0.645 3,780,024 0.6413 0.62%
2005-08-08 0 1.620 1.620 1.630 1.620 1.650 1,102,000 1,794,360 1.6283 0.641 0.641 0.645 0.641 0.653 2,784,483 0.6444 -0.61%
2005-08-05 0 1.630 1.630 1.640 1.620 1.640 1,550,000 2,524,400 1.6286 0.645 0.645 0.649 0.641 0.649 3,916,468 0.6446 0.00%
2005-08-04 0 1.630 1.620 1.630 1.620 1.650 3,390,000 5,542,260 1.6349 0.645 0.641 0.645 0.641 0.653 8,565,695 0.6470 -1.81%
2005-08-03 0 1.660 1.650 1.660 1.650 1.670 490,000 809,920 1.6529 0.657 0.653 0.657 0.653 0.661 1,238,109 0.6542 0.61%
2005-08-02 0 1.650 1.650 1.660 1.650 1.670 1,872,000 3,100,180 1.6561 0.653 0.653 0.657 0.653 0.661 4,730,083 0.6554 -1.20%
2005-08-01 0 1.670 1.660 1.680 1.660 1.680 516,000 860,440 1.6675 0.661 0.657 0.665 0.657 0.665 1,303,805 0.6599 -0.60%
2005-07-29 0 1.680 1.670 1.680 1.660 1.680 314,000 525,140 1.6724 0.665 0.661 0.665 0.657 0.665 793,401 0.6619 0.60%
2005-07-28 0 1.670 1.670 1.680 1.670 1.710 1,662,000 2,804,600 1.6875 0.661 0.661 0.665 0.661 0.677 4,199,465 0.6678 -1.18%
2005-07-27 0 1.690 1.690 1.700 1.640 1.700 4,004,000 6,686,980 1.6701 0.669 0.669 0.673 0.649 0.673 10,117,122 0.6610 3.68%
2005-07-26 0 1.630 1.630 1.640 1.620 1.630 1,122,000 1,828,460 1.6296 0.645 0.645 0.649 0.641 0.645 2,835,018 0.6450 -0.61%
2005-07-25 0 1.640 1.630 1.650 1.630 1.660 2,238,000 3,673,540 1.6414 0.649 0.645 0.653 0.645 0.657 5,654,875 0.6496 -1.20%
2005-07-22 0 1.660 1.660 1.670 1.660 1.700 3,170,248 5,315,842 1.6768 0.657 0.657 0.661 0.657 0.673 8,010,436 0.6636 -0.60%
2005-07-21 0 1.670 1.660 1.670 1.650 1.680 746,000 1,244,200 1.6678 0.661 0.657 0.661 0.653 0.665 1,884,958 0.6601 1.21%
2005-07-20 0 1.650 1.640 1.650 1.630 1.660 1,182,000 1,946,640 1.6469 0.653 0.649 0.653 0.645 0.657 2,986,623 0.6518 1.23%
2005-07-19 0 1.630 1.630 1.640 1.630 1.650 1,493,720 2,441,312 1.6344 0.645 0.645 0.649 0.645 0.653 3,774,263 0.6468 -1.81%
2005-07-18 0 1.660 1.650 1.660 1.650 1.670 1,670,000 2,767,020 1.6569 0.657 0.653 0.657 0.653 0.661 4,219,679 0.6557 0.00%
2005-07-15 0 1.660 1.660 1.670 1.660 1.680 2,042,000 3,403,080 1.6665 0.657 0.657 0.661 0.657 0.665 5,159,631 0.6596 -0.60%
2005-07-14 0 1.670 1.660 1.670 1.640 1.670 2,616,000 4,322,740 1.6524 0.661 0.657 0.661 0.649 0.661 6,609,988 0.6540 2.45%
2005-07-13 0 1.630 1.630 1.640 1.630 1.650 2,676,000 4,392,980 1.6416 0.645 0.645 0.649 0.645 0.653 6,761,593 0.6497 0.62%
2005-07-12 0 1.620 1.620 1.630 1.620 1.660 3,782,000 6,187,700 1.6361 0.641 0.641 0.645 0.641 0.657 9,556,183 0.6475 0.00%
2005-07-11 0 1.620 1.620 1.630 1.580 1.630 3,616,000 5,833,060 1.6131 0.641 0.641 0.645 0.625 0.645 9,136,742 0.6384 3.18%
2005-07-08 0 1.570 1.550 1.570 1.540 1.580 1,140,000 1,776,140 1.5580 0.621 0.613 0.621 0.609 0.625 2,880,499 0.6166 -0.63%
2005-07-07 0 1.580 1.580 1.590 1.580 1.620 6,950,000 11,088,340 1.5954 0.625 0.625 0.629 0.625 0.641 17,560,939 0.6314 0.64%
2005-07-06 0 1.570 1.570 1.580 1.530 1.600 5,327,624 8,400,161 1.5767 0.621 0.621 0.625 0.606 0.633 13,461,594 0.6240 5.37%
2005-07-05 0 1.490 1.480 1.490 1.450 1.540 3,904,000 5,823,540 1.4917 0.590 0.586 0.590 0.574 0.609 9,864,447 0.5904 -3.25%
2005-07-04 0 1.540 1.540 1.570 1.530 1.570 1,616,374 2,510,581 1.5532 0.609 0.609 0.621 0.606 0.621 4,084,179 0.6147 -1.28%
2005-06-30 0 1.560 1.540 1.570 1.540 1.600 1,196,000 1,882,840 1.5743 0.617 0.609 0.621 0.609 0.633 3,021,998 0.6230 -1.89%
2005-06-29 0 1.590 1.580 1.590 1.580 1.630 1,888,000 3,033,400 1.6067 0.629 0.625 0.629 0.625 0.645 4,770,511 0.6359 -1.24%
2005-06-28 0 1.610 1.600 1.610 1.590 1.670 2,666,000 4,333,620 1.6255 0.637 0.633 0.637 0.629 0.661 6,736,326 0.6433 -1.23%
2005-06-27 0 1.630 1.620 1.630 1.570 1.640 3,183,124 5,157,840 1.6204 0.645 0.641 0.645 0.621 0.649 8,042,971 0.6413 2.52%
2005-06-24 0 1.590 1.590 1.610 1.580 1.620 614,000 986,500 1.6067 0.629 0.629 0.637 0.625 0.641 1,551,427 0.6359 -1.85%
2005-06-23 0 1.620 1.610 1.620 1.580 1.620 1,074,000 1,721,300 1.6027 0.641 0.637 0.641 0.625 0.641 2,713,734 0.6343 3.18%
2005-06-22 0 1.570 1.560 1.570 1.550 1.570 549,124 857,688 1.5619 0.621 0.617 0.621 0.613 0.621 1,387,501 0.6182 1.95%
2005-06-21 0 1.540 1.540 1.550 1.540 1.540 114,000 175,560 1.5400 0.609 0.609 0.613 0.609 0.609 288,050 0.6095 -0.65%
2005-06-20 0 1.550 1.540 1.550 1.520 1.550 360,000 551,520 1.5320 0.613 0.609 0.613 0.602 0.613 909,631 0.6063 0.65%
2005-06-17 0 1.540 1.520 1.540 1.520 1.570 374,000 572,980 1.5320 0.609 0.602 0.609 0.602 0.621 945,006 0.6063 1.32%
2005-06-16 0 1.520 1.520 1.530 1.520 1.530 468,000 713,140 1.5238 0.602 0.602 0.606 0.602 0.606 1,182,521 0.6031 0.00%
2005-06-15 0 1.520 1.530 1.540 1.520 1.550 1,405,000 2,172,970 1.5466 0.602 0.606 0.609 0.602 0.613 3,550,089 0.6121 -1.94%
2005-06-14 0 1.550 1.540 1.560 1.540 1.590 728,000 1,138,740 1.5642 0.613 0.609 0.617 0.609 0.629 1,839,477 0.6191 -3.13%
2005-06-13 0 1.600 1.590 1.600 1.590 1.610 318,000 509,920 1.6035 0.633 0.629 0.633 0.629 0.637 803,508 0.6346 -0.62%
2005-06-10 0 1.610 1.600 1.610 1.610 1.620 472,000 761,620 1.6136 0.637 0.633 0.637 0.637 0.641 1,192,628 0.6386 -0.62%
2005-06-09 0 1.620 1.620 1.630 1.600 1.630 646,000 1,044,420 1.6167 0.641 0.641 0.645 0.633 0.645 1,632,283 0.6399 0.00%
2005-06-08 0 1.620 1.610 1.620 1.610 1.640 2,279,000 3,679,720 1.6146 0.641 0.637 0.641 0.637 0.649 5,758,472 0.6390 1.89%
2005-06-07 0 1.590 1.600 1.610 1.580 1.600 528,000 842,920 1.5964 0.629 0.633 0.637 0.625 0.633 1,334,126 0.6318 -1.24%
2005-06-06 0 1.610 1.600 1.610 1.610 1.620 716,000 1,153,000 1.6103 0.637 0.633 0.637 0.637 0.641 1,809,156 0.6373 0.00%
2005-06-03 0 1.610 1.610 1.620 1.610 1.640 1,398,000 2,279,260 1.6304 0.637 0.637 0.641 0.637 0.649 3,532,402 0.6452 0.00%
2005-06-02 0 1.610 1.600 1.620 1.580 1.620 2,623,374 4,216,137 1.6071 0.637 0.633 0.641 0.625 0.641 6,628,620 0.6361 2.55%
2005-06-01 0 1.570 1.570 1.590 1.510 1.590 3,674,000 5,690,280 1.5488 0.621 0.621 0.629 0.598 0.629 9,283,294 0.6130 3.97%
2005-05-31 0 1.510 1.510 1.520 1.500 1.530 1,714,000 2,593,280 1.5130 0.598 0.598 0.602 0.594 0.606 4,330,856 0.5988 -1.31%
2005-05-30 0 1.530 1.520 1.530 1.510 1.530 346,000 525,540 1.5189 0.606 0.602 0.606 0.598 0.606 874,257 0.6011 0.66%
2005-05-27 0 1.520 1.500 1.520 1.490 1.530 1,928,000 2,902,600 1.5055 0.602 0.594 0.602 0.590 0.606 4,871,581 0.5958 0.00%
2005-05-26 0 1.520 1.510 1.520 1.490 1.520 1,952,000 2,936,000 1.5041 0.602 0.598 0.602 0.590 0.602 4,932,223 0.5953 1.33%
2005-05-25 0 1.500 1.500 1.510 1.420 1.530 11,132,000 16,525,180 1.4845 0.594 0.594 0.598 0.562 0.606 28,127,824 0.5875 7.14%
2005-05-24 0 1.400 1.410 1.430 1.390 1.410 955,000 1,332,570 1.3954 0.554 0.558 0.566 0.550 0.558 2,413,050 0.5522 0.72%
2005-05-23 0 1.390 1.380 1.390 1.390 1.410 930,000 1,296,820 1.3944 0.550 0.546 0.550 0.550 0.558 2,349,881 0.5519 0.00%
2005-05-20 0 1.390 1.390 1.400 1.390 1.420 1,125,496 1,580,075 1.4039 0.550 0.550 0.554 0.550 0.562 2,843,851 0.5556 -1.42%
2005-05-19 0 1.410 1.400 1.410 1.380 1.430 2,728,000 3,813,080 1.3978 0.558 0.554 0.558 0.546 0.566 6,892,984 0.5532 -0.70%
2005-05-18 0 1.420 1.410 1.420 1.410 1.440 756,000 1,075,320 1.4224 0.562 0.558 0.562 0.558 0.570 1,910,226 0.5629 -2.07%
2005-05-17 0 1.450 1.440 1.450 1.410 1.500 2,128,000 3,075,780 1.4454 0.574 0.570 0.574 0.558 0.594 5,376,932 0.5720 -2.03%
2005-05-13 0 1.480 1.470 1.490 1.400 1.490 6,197,750 9,083,423 1.4656 0.586 0.582 0.590 0.554 0.590 15,660,189 0.5800 3.50%
2005-05-12 0 1.430 1.420 1.440 1.390 1.530 14,242,000 20,270,640 1.4233 0.566 0.562 0.570 0.550 0.606 35,986,028 0.5633 -6.54%
2005-05-11 0 1.530 1.520 1.530 1.510 1.600 2,416,500 3,725,040 1.5415 0.606 0.602 0.606 0.598 0.633 6,105,901 0.6101 -3.77%
2005-05-10 0 1.590 1.590 1.600 1.580 1.650 1,352,500 2,163,130 1.5994 0.629 0.629 0.633 0.625 0.653 3,417,435 0.6330 -1.85%
2005-05-09 0 1.620 1.610 1.630 1.620 1.630 248,000 402,000 1.6210 0.641 0.637 0.645 0.641 0.645 626,635 0.6415 -0.61%
2005-05-06 0 1.630 1.620 1.640 1.620 1.640 518,000 844,740 1.6308 0.645 0.641 0.649 0.641 0.649 1,308,858 0.6454 0.00%
2005-05-05 0 1.630 1.620 1.630 1.620 1.640 874,936 1,427,178 1.6312 0.645 0.641 0.645 0.641 0.649 2,210,748 0.6456 0.00%
2005-05-04 0 1.630 1.630 1.640 1.610 1.650 421,124 685,427 1.6276 0.645 0.645 0.649 0.637 0.653 1,064,077 0.6442 0.62%
2005-05-03 0 1.620 1.610 1.640 1.620 1.640 572,000 934,060 1.6330 0.641 0.637 0.649 0.641 0.649 1,445,303 0.6463 -0.61%
2005-04-29 0 1.630 1.620 1.630 1.620 1.690 1,328,000 2,187,300 1.6471 0.645 0.641 0.645 0.641 0.669 3,355,529 0.6518 -1.21%
2005-04-28 0 1.650 1.650 1.660 1.650 1.700 792,000 1,318,100 1.6643 0.653 0.653 0.657 0.653 0.673 2,001,189 0.6587 -0.60%
2005-04-27 0 1.660 1.650 1.680 1.600 1.690 1,880,000 3,099,540 1.6487 0.657 0.653 0.665 0.633 0.669 4,750,297 0.6525 -2.35%
2005-04-26 0 1.700 1.690 1.700 1.690 1.730 1,852,000 3,151,520 1.7017 0.673 0.669 0.673 0.669 0.685 4,679,548 0.6735 -0.58%
2005-04-25 0 1.710 1.710 1.740 1.710 1.730 258,000 442,160 1.7138 0.677 0.677 0.689 0.677 0.685 651,902 0.6783 0.59%
2005-04-22 0 1.700 1.700 1.720 1.700 1.750 1,200,000 2,053,780 1.7115 0.673 0.673 0.681 0.673 0.693 3,032,105 0.6773 -1.16%
2005-04-21 0 1.720 1.710 1.720 1.710 1.730 1,702,453 2,927,506 1.7196 0.681 0.677 0.681 0.677 0.685 4,301,680 0.6805 -0.58%
2005-04-20 0 1.730 1.730 1.740 1.720 1.770 1,183,124 2,059,920 1.7411 0.685 0.685 0.689 0.681 0.701 2,989,463 0.6891 -2.26%
2005-04-19 0 1.770 1.760 1.770 1.730 1.770 1,306,000 2,289,180 1.7528 0.701 0.697 0.701 0.685 0.701 3,299,940 0.6937 2.91%
2005-04-18 0 1.720 1.710 1.720 1.680 1.770 2,978,000 5,097,320 1.7117 0.681 0.677 0.681 0.665 0.701 7,524,673 0.6774 -2.82%
2005-04-15 0 1.770 1.760 1.770 1.770 1.790 980,000 1,739,220 1.7747 0.701 0.697 0.701 0.701 0.708 2,476,219 0.7024 -1.12%
2005-04-14 0 1.790 1.780 1.790 1.780 1.800 611,500 1,094,985 1.7907 0.708 0.704 0.708 0.704 0.712 1,545,110 0.7087 0.00%
2005-04-13 0 1.790 1.780 1.800 1.780 1.810 2,502,250 4,492,098 1.7952 0.708 0.704 0.712 0.704 0.716 6,322,570 0.7105 0.56%
2005-04-12 0 1.780 1.780 1.790 1.780 1.830 5,416,000 9,766,280 1.8032 0.704 0.704 0.708 0.704 0.724 13,684,899 0.7137 -1.66%
2005-04-11 0 1.810 1.800 1.810 1.760 1.830 8,480,812 15,291,405 1.8031 0.716 0.712 0.716 0.697 0.724 21,428,924 0.7136 2.84%
2005-04-08 0 1.760 1.750 1.770 1.760 1.790 1,282,000 2,265,320 1.7670 0.697 0.693 0.701 0.697 0.708 3,239,298 0.6993 -1.12%
2005-04-07 0 1.780 1.770 1.780 1.760 1.780 1,784,547 3,153,081 1.7669 0.704 0.701 0.704 0.697 0.704 4,509,111 0.6993 0.00%
2005-04-06 0 1.780 1.770 1.780 1.770 1.810 4,112,312 7,363,737 1.7907 0.704 0.701 0.704 0.701 0.716 10,390,800 0.7087 0.56%
2005-04-04 0 1.770 1.760 1.770 1.770 1.780 3,172,000 5,621,400 1.7722 0.701 0.697 0.701 0.701 0.704 8,014,863 0.7014 -0.56%
2005-04-01 0 1.780 1.770 1.780 1.770 1.780 630,000 1,121,260 1.7798 0.704 0.701 0.704 0.701 0.704 1,591,855 0.7044 0.00%
2005-03-31 0 1.780 1.770 1.780 1.780 1.800 1,156,000 2,066,880 1.7880 0.704 0.701 0.704 0.704 0.712 2,920,927 0.7076 0.56%
2005-03-30 0 1.770 1.760 1.780 1.770 1.800 1,056,000 1,879,740 1.7801 0.701 0.697 0.704 0.701 0.712 2,668,252 0.7045 -1.12%
2005-03-29 0 1.790 1.780 1.800 1.780 1.800 460,000 823,500 1.7902 0.708 0.704 0.712 0.704 0.712 1,162,307 0.7085 1.13%
2005-03-24 0 1.770 1.770 1.790 1.760 1.790 1,096,000 1,941,840 1.7718 0.701 0.701 0.708 0.697 0.708 2,769,322 0.7012 -1.12%
2005-03-23 0 1.790 1.780 1.800 1.750 1.810 2,202,000 3,908,320 1.7749 0.708 0.704 0.712 0.693 0.716 5,563,912 0.7024 0.00%
2005-03-22 0 1.790 1.790 1.800 1.790 1.800 1,236,000 2,218,600 1.7950 0.708 0.708 0.712 0.708 0.712 3,123,068 0.7104 -1.65%
2005-03-21 0 1.820 1.810 1.820 1.790 1.820 747,500 1,347,980 1.8033 0.720 0.716 0.720 0.708 0.720 1,888,748 0.7137 1.11%
2005-03-18 0 1.800 1.800 1.820 1.800 1.820 521,874 943,298 1.8075 0.712 0.712 0.720 0.712 0.720 1,318,647 0.7154 -0.55%
2005-03-17 0 1.810 1.810 1.820 1.800 1.820 1,962,000 3,545,940 1.8073 0.716 0.716 0.720 0.712 0.720 4,957,491 0.7153 -1.09%
2005-03-16 0 1.830 1.830 1.850 1.830 1.840 197,124 362,243 1.8376 0.724 0.724 0.732 0.724 0.728 498,084 0.7273 -1.08%
2005-03-15 0 1.850 1.850 1.860 1.830 1.860 1,138,000 2,096,280 1.8421 0.732 0.732 0.736 0.724 0.736 2,875,446 0.7290 -1.60%
2005-03-14 0 1.880 1.850 1.880 1.840 1.880 690,000 1,286,060 1.8639 0.744 0.732 0.744 0.728 0.744 1,743,460 0.7376 1.08%
2005-03-11 0 1.860 1.860 1.870 1.840 1.860 1,312,000 2,425,640 1.8488 0.736 0.736 0.740 0.728 0.736 3,315,101 0.7317 1.09%
2005-03-10 0 1.840 1.830 1.840 1.830 1.850 1,220,000 2,244,440 1.8397 0.728 0.724 0.728 0.724 0.732 3,082,640 0.7281 -0.54%
2005-03-09 0 1.850 1.840 1.850 1.840 1.870 3,617,500 6,702,240 1.8527 0.732 0.728 0.732 0.728 0.740 9,140,532 0.7332 0.54%
2005-03-08 0 1.840 1.840 1.850 1.820 1.890 5,163,700 9,530,871 1.8457 0.728 0.728 0.732 0.720 0.748 13,047,399 0.7305 -2.65%
2005-03-07 0 1.890 1.880 1.890 1.880 1.940 3,426,000 6,523,380 1.9041 0.748 0.744 0.748 0.744 0.768 8,656,659 0.7536 -2.07%
2005-03-04 0 1.930 1.920 1.930 1.910 2.025 6,670,000 13,019,390 1.9519 0.764 0.760 0.764 0.756 0.801 16,853,448 0.7725 -3.02%
2005-03-03 0 1.990 1.990 2.000 1.930 2.000 7,123,000 14,109,680 1.9809 0.788 0.788 0.792 0.764 0.792 17,998,068 0.7840 2.05%
2005-03-02 0 1.950 1.940 1.950 1.930 2.000 4,634,000 9,082,820 1.9600 0.772 0.768 0.772 0.764 0.792 11,708,977 0.7757 -2.50%
2005-03-01 0 2.000 1.990 2.000 1.930 2.025 4,370,000 8,638,460 1.9768 0.792 0.788 0.792 0.764 0.801 11,041,914 0.7823 1.52%
2005-02-28 0 1.970 1.970 1.980 1.960 2.000 7,008,000 13,873,980 1.9797 0.780 0.780 0.784 0.776 0.792 17,707,491 0.7835 1.03%
2005-02-25 0 1.950 1.950 1.960 1.950 2.025 12,555,448 24,882,387 1.9818 0.772 0.772 0.776 0.772 0.801 31,724,526 0.7843 -3.70%
2005-02-24 0 2.025 2.000 2.025 1.890 2.025 26,384,730 51,948,990 1.9689 0.801 0.792 0.801 0.748 0.801 66,667,718 0.7792 7.14%
2005-02-23 0 1.890 1.890 1.900 1.880 1.900 2,082,000 3,936,360 1.8907 0.748 0.748 0.752 0.744 0.752 5,260,701 0.7483 -0.53%
2005-02-22 0 1.900 1.880 1.900 1.860 1.920 3,900,000 7,353,560 1.8855 0.752 0.744 0.752 0.736 0.760 9,854,340 0.7462 2.15%
2005-02-21 0 1.860 1.850 1.860 1.860 1.890 1,600,000 2,988,360 1.8677 0.736 0.732 0.736 0.736 0.748 4,042,806 0.7392 -1.59%
2005-02-18 0 1.890 1.890 1.900 1.860 1.900 1,425,000 2,680,840 1.8813 0.748 0.748 0.752 0.736 0.752 3,600,624 0.7445 0.53%
2005-02-17 0 1.880 1.880 1.890 1.860 1.900 1,915,108 3,595,338 1.8774 0.744 0.744 0.748 0.736 0.752 4,839,006 0.7430 1.62%
2005-02-16 0 1.850 1.850 1.860 1.840 1.890 2,164,000 4,019,120 1.8573 0.732 0.732 0.736 0.728 0.748 5,467,895 0.7350 -1.07%
2005-02-15 0 1.870 1.870 1.880 1.860 1.880 1,098,250 2,058,355 1.8742 0.740 0.740 0.744 0.736 0.744 2,775,007 0.7417 0.00%
2005-02-14 0 1.870 1.870 1.890 1.870 1.940 2,324,624 4,421,547 1.9020 0.740 0.740 0.748 0.740 0.768 5,873,753 0.7528 -2.09%
2005-02-08 0 1.910 1.910 1.920 1.900 1.940 4,817,000 9,262,510 1.9229 0.756 0.756 0.760 0.752 0.768 12,171,373 0.7610 1.06%
2005-02-07 0 1.890 1.880 1.890 1.860 1.890 2,336,000 4,389,880 1.8792 0.748 0.744 0.748 0.736 0.748 5,902,497 0.7437 0.53%
2005-02-04 0 1.880 1.860 1.880 1.850 1.930 4,293,000 8,102,470 1.8874 0.744 0.736 0.744 0.732 0.764 10,847,354 0.7470 -0.53%
2005-02-03 0 1.890 1.870 1.890 1.870 1.950 4,630,000 8,788,960 1.8983 0.748 0.740 0.748 0.740 0.772 11,698,870 0.7513 -2.07%
2005-02-02 0 1.930 1.930 1.940 1.840 1.940 10,173,374 19,271,576 1.8943 0.764 0.764 0.768 0.728 0.768 25,705,612 0.7497 6.04%
2005-02-01 0 1.820 1.810 1.820 1.800 1.900 9,660,730 17,888,489 1.8517 0.720 0.716 0.720 0.712 0.752 24,410,287 0.7328 1.68%
2005-01-31 0 1.790 1.780 1.790 1.780 1.800 1,296,000 2,322,960 1.7924 0.708 0.704 0.708 0.704 0.712 3,274,673 0.7094 0.56%
2005-01-28 0 1.780 1.780 1.790 1.780 1.830 1,498,000 2,694,300 1.7986 0.704 0.704 0.708 0.704 0.724 3,785,077 0.7118 -1.11%
2005-01-27 0 1.800 1.810 1.820 1.790 1.830 1,936,000 3,494,720 1.8051 0.712 0.716 0.720 0.708 0.724 4,891,795 0.7144 0.00%
2005-01-26 0 1.800 1.790 1.810 1.790 1.820 1,174,000 2,116,100 1.8025 0.712 0.708 0.716 0.708 0.720 2,966,409 0.7134 -0.55%
2005-01-25 0 1.810 1.800 1.810 1.780 1.870 3,054,624 5,567,620 1.8227 0.716 0.712 0.716 0.704 0.740 7,718,283 0.7214 1.69%
2005-01-24 0 1.780 1.780 1.810 1.760 1.820 578,000 1,033,660 1.7883 0.704 0.704 0.716 0.697 0.720 1,460,464 0.7078 -1.11%
2005-01-21 0 1.800 1.800 1.810 1.790 1.810 331,000 594,200 1.7952 0.712 0.712 0.716 0.708 0.716 836,356 0.7105 -0.55%
2005-01-20 0 1.810 1.800 1.810 1.800 1.830 270,000 488,760 1.8102 0.716 0.712 0.716 0.712 0.724 682,224 0.7164 -1.09%
2005-01-19 0 1.830 1.830 1.840 1.830 1.840 190,625 349,873 1.8354 0.724 0.724 0.728 0.724 0.728 481,662 0.7264 -1.61%
2005-01-18 0 1.860 1.830 1.860 1.830 1.860 1,286,000 2,371,780 1.8443 0.736 0.724 0.736 0.724 0.736 3,249,405 0.7299 1.09%
2005-01-17 0 1.840 1.840 1.850 1.840 1.860 586,000 1,081,160 1.8450 0.728 0.728 0.732 0.728 0.736 1,480,678 0.7302 -0.54%
2005-01-14 0 1.850 1.850 1.860 1.840 1.880 2,129,750 3,946,465 1.8530 0.732 0.732 0.736 0.728 0.744 5,381,354 0.7334 -0.54%
2005-01-13 0 1.860 1.840 1.860 1.800 1.870 1,412,624 2,587,657 1.8318 0.736 0.728 0.736 0.712 0.740 3,569,353 0.7250 1.64%
2005-01-12 0 1.830 1.820 1.830 1.770 1.850 756,000 1,366,060 1.8070 0.724 0.720 0.724 0.701 0.732 1,910,226 0.7151 -1.08%
2005-01-11 0 1.850 1.840 1.850 1.790 1.880 6,983,000 12,875,280 1.8438 0.732 0.728 0.732 0.708 0.744 17,644,322 0.7297 3.35%
2005-01-10 0 1.790 1.770 1.800 1.730 1.810 1,055,874 1,876,205 1.7769 0.708 0.701 0.712 0.685 0.716 2,667,934 0.7032 -1.10%
2005-01-07 0 1.810 1.780 1.810 1.700 1.890 2,092,000 3,701,460 1.7693 0.716 0.704 0.716 0.673 0.748 5,285,969 0.7002 -3.21%
2005-01-06 0 1.870 1.850 1.880 1.830 1.880 1,223,920 2,283,514 1.8657 0.740 0.732 0.744 0.724 0.744 3,092,545 0.7384 2.19%
2005-01-05 0 1.830 1.820 1.830 1.770 1.880 4,742,000 8,538,680 1.8006 0.724 0.720 0.724 0.701 0.744 11,981,867 0.7126 -2.66%
2005-01-04 0 1.880 1.870 1.880 1.850 1.920 2,180,000 4,064,160 1.8643 0.744 0.740 0.744 0.732 0.760 5,508,323 0.7378 -2.59%
2005-01-03 0 1.930 1.930 1.940 1.880 1.940 1,985,562 3,804,270 1.9160 0.764 0.764 0.768 0.744 0.768 5,017,026 0.7583 -0.52%
2004-12-31 0 1.940 1.930 1.940 1.930 1.950 754,000 1,456,480 1.9317 0.768 0.764 0.768 0.764 0.772 1,905,172 0.7645 0.52%
2004-12-30 0 1.930 1.930 1.940 1.920 2.000 1,928,000 3,750,900 1.9455 0.764 0.764 0.768 0.760 0.792 4,871,581 0.7700 -2.03%
2004-12-29 0 1.970 1.960 1.980 1.950 2.050 5,778,000 11,564,340 2.0014 0.780 0.776 0.784 0.772 0.811 14,599,584 0.7921 0.51%
2004-12-28 0 1.960 1.950 1.960 1.820 1.970 3,452,874 6,586,407 1.9075 0.776 0.772 0.776 0.720 0.780 8,724,563 0.7549 8.89%
2004-12-24 0 1.800 1.800 1.810 1.760 1.800 1,272,000 2,264,900 1.7806 0.712 0.712 0.716 0.697 0.712 3,214,031 0.7047 2.27%
2004-12-23 0 1.760 1.750 1.760 1.730 1.780 2,442,624 4,294,387 1.7581 0.697 0.693 0.697 0.685 0.704 6,171,910 0.6958 2.33%
2004-12-22 0 1.720 1.710 1.720 1.710 1.820 2,812,250 4,941,733 1.7572 0.681 0.677 0.681 0.677 0.720 7,105,863 0.6954 -5.49%
2004-12-21 0 1.820 1.800 1.820 1.800 1.820 1,272,000 2,293,760 1.8033 0.720 0.712 0.720 0.712 0.720 3,214,031 0.7137 0.55%
2004-12-20 0 1.810 1.810 1.820 1.790 1.870 2,633,476 4,768,208 1.8106 0.716 0.716 0.720 0.708 0.740 6,654,146 0.7166 -2.16%
2004-12-17 0 1.850 1.840 1.850 1.830 1.890 2,026,000 3,753,100 1.8525 0.732 0.728 0.732 0.724 0.748 5,119,203 0.7331 1.54%
2004-12-16 0 1.840 1.830 1.840 1.830 1.930 4,027,000 7,518,430 1.8670 0.721 0.717 0.721 0.717 0.756 10,275,761 0.7317 -4.17%
2004-12-15 0 1.920 1.920 1.930 1.910 1.980 2,707,124 5,206,144 1.9231 0.752 0.752 0.756 0.749 0.776 6,907,812 0.7537 -3.03%
2004-12-14 0 1.980 1.970 1.980 1.950 1.990 3,719,250 7,315,390 1.9669 0.776 0.772 0.776 0.764 0.780 9,490,471 0.7708 0.51%
2004-12-13 0 1.970 1.970 1.980 1.960 2.000 1,992,000 3,934,420 1.9751 0.772 0.772 0.776 0.768 0.784 5,083,019 0.7740 -1.50%
2004-12-10 0 2.000 2.000 2.025 2.000 2.075 3,038,000 6,108,750 2.0108 0.784 0.784 0.794 0.784 0.813 7,752,114 0.7880 -2.44%
2004-12-09 0 2.050 2.025 2.050 2.000 2.075 1,700,984 3,469,797 2.0399 0.803 0.794 0.803 0.784 0.813 4,340,429 0.7994 2.50%
2004-12-08 0 2.000 2.000 2.025 2.000 2.050 2,109,124 4,240,103 2.0104 0.784 0.784 0.794 0.784 0.803 5,381,886 0.7878 0.00%
2004-12-07 0 2.000 2.000 2.025 2.000 2.050 2,381,874 4,778,973 2.0064 0.784 0.784 0.794 0.784 0.803 6,077,867 0.7863 -1.23%
2004-12-06 0 2.025 2.000 2.025 2.000 2.100 2,752,000 5,541,900 2.0138 0.794 0.784 0.794 0.784 0.823 7,022,323 0.7892 -2.41%
2004-12-03 0 2.075 2.025 2.100 1.970 2.125 12,421,164 25,534,325 2.0557 0.813 0.794 0.823 0.772 0.833 31,695,286 0.8056 4.27%
2004-12-02 0 1.990 1.990 2.000 1.910 2.000 5,819,980 11,354,235 1.9509 0.780 0.780 0.784 0.749 0.784 14,850,938 0.7645 4.19%
2004-12-01 0 1.910 1.910 1.920 1.860 2.025 7,016,000 13,495,610 1.9235 0.749 0.749 0.752 0.729 0.794 17,902,841 0.7538 -5.68%
2004-11-30 0 2.025 2.025 2.050 2.025 2.175 5,108,364 10,580,951 2.0713 0.794 0.794 0.803 0.794 0.852 13,035,096 0.8117 -4.71%
2004-11-29 0 2.125 2.125 2.150 2.075 2.200 7,849,249 16,750,276 2.1340 0.833 0.833 0.843 0.813 0.862 20,029,056 0.8363 4.94%
2004-11-26 0 2.025 2.000 2.025 1.920 2.025 3,776,000 7,421,950 1.9656 0.794 0.784 0.794 0.752 0.794 9,635,281 0.7703 6.58%
2004-11-25 0 1.900 1.890 1.900 1.870 1.960 3,079,500 5,881,780 1.9100 0.745 0.741 0.745 0.733 0.768 7,858,010 0.7485 -2.56%
2004-11-24 0 1.950 1.940 1.960 1.870 1.970 6,397,374 12,300,939 1.9228 0.764 0.760 0.768 0.733 0.772 16,324,283 0.7535 0.00%
2004-11-23 0 1.950 1.950 1.960 1.950 2.000 5,855,750 11,570,058 1.9758 0.764 0.764 0.768 0.764 0.784 14,942,213 0.7743 1.04%
2004-11-22 0 1.930 1.920 1.930 1.790 1.960 6,171,498 11,717,180 1.8986 0.756 0.752 0.756 0.701 0.768 15,747,912 0.7440 7.82%
2004-11-19 0 1.790 1.780 1.790 1.720 1.800 6,224,000 11,046,540 1.7748 0.701 0.698 0.701 0.674 0.705 15,881,882 0.6955 4.68%
2004-11-18 0 1.710 1.700 1.710 1.650 1.730 2,472,000 4,139,500 1.6746 0.670 0.666 0.670 0.647 0.678 6,307,843 0.6562 3.64%
2004-11-17 0 1.650 1.640 1.660 1.600 1.660 1,781,624 2,907,386 1.6319 0.647 0.643 0.651 0.627 0.651 4,546,199 0.6395 3.12%
2004-11-16 0 1.600 1.590 1.600 1.590 1.630 1,731,852 2,780,488 1.6055 0.627 0.623 0.627 0.623 0.639 4,419,195 0.6292 -2.44%
2004-11-15 0 1.640 1.640 1.650 1.540 1.700 4,398,000 7,063,460 1.6061 0.643 0.643 0.647 0.604 0.666 11,222,448 0.6294 4.46%
2004-11-12 0 1.570 1.560 1.570 1.540 1.570 1,416,000 2,205,420 1.5575 0.615 0.611 0.615 0.604 0.615 3,613,230 0.6104 0.64%
2004-11-11 0 1.560 1.560 1.570 1.510 1.570 2,297,874 3,533,854 1.5379 0.611 0.611 0.615 0.592 0.615 5,863,522 0.6027 2.63%
2004-11-10 0 1.520 1.510 1.520 1.510 1.540 1,682,000 2,564,840 1.5249 0.596 0.592 0.596 0.592 0.604 4,291,987 0.5976 -0.65%
2004-11-09 0 1.530 1.530 1.540 1.520 1.560 2,703,000 4,167,910 1.5420 0.600 0.600 0.604 0.596 0.611 6,897,289 0.6043 0.66%
2004-11-08 0 1.520 1.510 1.520 1.490 1.530 1,843,000 2,793,860 1.5159 0.596 0.592 0.596 0.584 0.600 4,702,813 0.5941 1.33%
2004-11-05 0 1.500 1.480 1.500 1.470 1.530 2,586,750 3,868,773 1.4956 0.588 0.580 0.588 0.576 0.600 6,600,652 0.5861 1.35%
2004-11-04 0 1.480 1.480 1.490 1.450 1.530 2,478,812 3,692,357 1.4896 0.580 0.580 0.584 0.568 0.600 6,325,225 0.5838 -1.99%
2004-11-03 0 1.510 1.510 1.520 1.510 1.550 1,054,500 1,607,230 1.5242 0.592 0.592 0.596 0.592 0.607 2,690,785 0.5973 -1.31%
2004-11-02 0 1.530 1.530 1.540 1.520 1.570 1,397,000 2,151,700 1.5402 0.600 0.600 0.604 0.596 0.615 3,564,748 0.6036 -1.29%
2004-11-01 0 1.550 1.540 1.550 1.520 1.570 1,721,000 2,663,720 1.5478 0.607 0.604 0.607 0.596 0.615 4,391,504 0.6066 1.97%
2004-10-29 0 1.520 1.510 1.520 1.490 1.520 2,977,750 4,474,138 1.5025 0.596 0.592 0.596 0.584 0.596 7,598,373 0.5888 0.66%
2004-10-28 0 1.510 1.500 1.510 1.480 1.510 1,567,968 2,345,495 1.4959 0.592 0.588 0.592 0.580 0.592 4,001,009 0.5862 0.67%
2004-10-27 0 1.500 1.500 1.510 1.480 1.560 3,364,874 5,117,885 1.5210 0.588 0.588 0.592 0.580 0.611 8,586,204 0.5961 -2.60%
2004-10-26 0 1.540 1.540 1.550 1.410 1.550 6,918,624 10,337,844 1.4942 0.604 0.604 0.607 0.553 0.607 17,654,365 0.5856 9.22%
2004-10-25 0 1.410 1.400 1.420 1.370 1.430 1,009,874 1,403,991 1.3903 0.553 0.549 0.556 0.537 0.560 2,576,912 0.5448 -1.40%
2004-10-21 0 1.430 1.410 1.430 1.380 1.460 2,822,000 3,999,500 1.4173 0.560 0.553 0.560 0.541 0.572 7,200,943 0.5554 -2.05%
2004-10-20 0 1.460 1.450 1.460 1.430 1.490 1,982,250 2,902,153 1.4641 0.572 0.568 0.572 0.560 0.584 5,058,140 0.5738 2.10%
2004-10-19 0 1.430 1.430 1.450 1.430 1.470 1,788,562 2,576,632 1.4406 0.560 0.560 0.568 0.560 0.576 4,563,903 0.5646 -1.38%
2004-10-18 0 1.450 1.450 1.460 1.440 1.490 4,877,500 7,154,505 1.4668 0.568 0.568 0.572 0.564 0.584 12,445,996 0.5748 0.69%
2004-10-15 0 1.440 1.430 1.440 1.370 1.450 5,260,420 7,412,024 1.4090 0.564 0.560 0.564 0.537 0.568 13,423,099 0.5522 5.11%
2004-10-14 0 1.370 1.360 1.370 1.330 1.380 1,565,622 2,140,061 1.3669 0.537 0.533 0.537 0.521 0.541 3,995,023 0.5357 0.74%
2004-10-13 0 1.360 1.350 1.370 1.340 1.370 1,426,000 1,934,380 1.3565 0.533 0.529 0.537 0.525 0.537 3,638,747 0.5316 -1.45%
2004-10-12 0 1.380 1.370 1.380 1.360 1.390 1,671,000 2,300,910 1.3770 0.541 0.537 0.541 0.533 0.545 4,263,918 0.5396 1.47%
2004-10-11 0 1.360 1.360 1.370 1.350 1.400 1,801,374 2,468,234 1.3702 0.533 0.533 0.537 0.529 0.549 4,596,595 0.5370 0.74%
2004-10-08 0 1.350 1.350 1.370 1.300 1.360 2,670,000 3,559,200 1.3330 0.529 0.529 0.537 0.509 0.533 6,813,082 0.5224 3.85%
2004-10-07 0 1.300 1.290 1.300 1.290 1.330 1,680,000 2,191,900 1.3047 0.509 0.506 0.509 0.506 0.521 4,286,883 0.5113 -0.76%
2004-10-06 0 1.310 1.310 1.320 1.310 1.350 996,000 1,328,100 1.3334 0.513 0.513 0.517 0.513 0.529 2,541,509 0.5226 -1.50%
2004-10-05 0 1.330 1.330 1.340 1.330 1.340 472,000 627,860 1.3302 0.521 0.521 0.525 0.521 0.525 1,204,410 0.5213 -1.48%
2004-10-04 0 1.350 1.330 1.350 1.330 1.360 1,731,000 2,316,320 1.3381 0.529 0.521 0.529 0.521 0.533 4,417,021 0.5244 2.27%
2004-09-30 0 1.320 1.320 1.330 1.320 1.350 1,090,000 1,446,140 1.3267 0.517 0.517 0.521 0.517 0.529 2,781,371 0.5199 -1.49%
2004-09-28 0 1.340 1.320 1.340 1.310 1.340 890,000 1,179,300 1.3251 0.525 0.517 0.525 0.513 0.525 2,271,027 0.5193 0.75%
2004-09-27 0 1.330 1.330 1.340 1.310 1.370 1,644,000 2,179,420 1.3257 0.521 0.521 0.525 0.513 0.537 4,195,022 0.5195 -1.48%
2004-09-24 0 1.350 1.340 1.350 1.330 1.370 1,834,000 2,471,200 1.3474 0.529 0.525 0.529 0.521 0.537 4,679,848 0.5281 -0.74%
2004-09-23 0 1.360 1.360 1.370 1.350 1.370 650,936 884,306 1.3585 0.533 0.533 0.537 0.529 0.537 1,661,004 0.5324 -0.73%
2004-09-22 0 1.370 1.360 1.370 1.350 1.410 2,805,874 3,862,832 1.3767 0.537 0.533 0.537 0.529 0.553 7,159,794 0.5395 -0.72%
2004-09-21 0 1.380 1.370 1.380 1.330 1.400 5,594,000 7,654,960 1.3684 0.541 0.537 0.541 0.521 0.549 14,274,301 0.5363 1.47%
2004-09-20 0 1.360 1.350 1.360 1.330 1.360 1,757,374 2,360,526 1.3432 0.533 0.529 0.533 0.521 0.533 4,484,320 0.5264 0.00%
2004-09-17 0 1.360 1.350 1.360 1.330 1.380 3,710,000 5,056,900 1.3630 0.533 0.529 0.533 0.521 0.541 9,466,867 0.5342 0.00%
2004-09-16 0 1.360 1.350 1.360 1.330 1.390 4,771,371 6,442,100 1.3502 0.533 0.529 0.533 0.521 0.545 12,175,185 0.5291 -2.16%
2004-09-15 0 1.390 1.380 1.390 1.380 1.430 1,298,000 1,819,480 1.4018 0.545 0.541 0.545 0.541 0.560 3,312,128 0.5493 -2.80%
2004-09-14 0 1.430 1.420 1.430 1.410 1.440 2,162,937 3,063,413 1.4163 0.560 0.556 0.560 0.553 0.564 5,519,202 0.5550 -0.69%
2004-09-13 0 1.440 1.430 1.440 1.400 1.450 1,668,000 2,385,780 1.4303 0.564 0.560 0.564 0.549 0.568 4,256,263 0.5605 1.41%
2004-09-10 0 1.420 1.400 1.420 1.380 1.430 2,793,562 3,947,040 1.4129 0.556 0.549 0.556 0.541 0.560 7,128,378 0.5537 2.90%
2004-09-09 0 1.380 1.380 1.390 1.350 1.440 4,096,000 5,740,220 1.4014 0.541 0.541 0.545 0.529 0.564 10,451,830 0.5492 2.22%
2004-09-08 0 1.350 1.340 1.350 1.340 1.370 1,198,000 1,628,680 1.3595 0.529 0.525 0.529 0.525 0.537 3,056,956 0.5328 -0.74%
2004-09-07 0 1.360 1.340 1.350 1.300 1.380 2,028,000 2,711,020 1.3368 0.533 0.525 0.529 0.509 0.541 5,174,881 0.5239 3.82%
2004-09-06 0 1.310 1.300 1.320 1.290 1.310 1,233,500 1,602,615 1.2992 0.513 0.509 0.517 0.506 0.513 3,147,542 0.5092 1.55%
2004-09-03 0 1.290 1.290 1.310 1.290 1.320 868,000 1,130,760 1.3027 0.506 0.506 0.513 0.506 0.517 2,214,890 0.5105 -1.53%
2004-09-02 0 1.310 1.290 1.310 1.290 1.340 4,124,807 5,405,357 1.3105 0.513 0.506 0.513 0.506 0.525 10,525,337 0.5136 0.77%
2004-09-01 0 1.300 1.290 1.310 1.280 1.330 2,090,000 2,711,200 1.2972 0.509 0.506 0.513 0.502 0.521 5,333,087 0.5084 0.78%
2004-08-31 0 1.290 1.280 1.310 1.280 1.310 792,000 1,020,540 1.2886 0.506 0.502 0.513 0.502 0.513 2,020,959 0.5050 0.78%
2004-08-30 0 1.280 1.270 1.280 1.250 1.310 3,634,000 4,625,740 1.2729 0.502 0.498 0.502 0.490 0.513 9,272,937 0.4988 -0.78%
2004-08-27 0 1.290 1.280 1.290 1.290 1.350 2,336,000 3,083,660 1.3201 0.506 0.502 0.506 0.506 0.529 5,960,809 0.5173 -3.01%
2004-08-26 0 1.330 1.330 1.340 1.320 1.370 856,750 1,145,375 1.3369 0.521 0.521 0.525 0.517 0.537 2,186,183 0.5239 -2.92%
2004-08-25 0 1.370 1.350 1.370 1.340 1.420 3,114,000 4,265,320 1.3697 0.537 0.529 0.537 0.525 0.556 7,946,044 0.5368 -1.44%
2004-08-24 0 1.390 1.370 1.390 1.370 1.410 756,000 1,047,680 1.3858 0.545 0.537 0.545 0.537 0.553 1,929,097 0.5431 0.00%
2004-08-23 0 1.390 1.380 1.390 1.380 1.500 2,960,000 4,257,960 1.4385 0.545 0.541 0.545 0.541 0.588 7,553,080 0.5637 -2.80%
2004-08-20 0 1.430 1.430 1.440 1.340 1.450 3,564,000 5,016,060 1.4074 0.560 0.560 0.564 0.525 0.568 9,094,317 0.5516 6.72%
2004-08-19 0 1.340 1.320 1.340 1.300 1.350 2,020,000 2,678,700 1.3261 0.525 0.517 0.525 0.509 0.529 5,154,467 0.5197 4.48%
2004-08-18 0 2.625 2.550 2.625 2.550 2.625 869,375 2,232,800 2.5683 0.503 0.488 0.503 0.488 0.503 4,540,581 0.4917 1.94%
2004-08-17 0 2.575 2.550 2.575 2.550 2.600 1,100,932 2,842,443 2.5819 0.493 0.488 0.493 0.488 0.498 5,749,960 0.4943 0.00%
2004-08-16 0 2.575 2.550 2.575 2.525 2.600 744,000 1,894,500 2.5464 0.493 0.488 0.493 0.483 0.498 3,885,771 0.4875 0.00%
2004-08-13 0 2.575 2.550 2.575 2.550 2.600 308,000 786,950 2.5550 0.493 0.488 0.493 0.488 0.498 1,608,626 0.4892 -0.96%
2004-08-12 0 2.600 2.525 2.600 2.450 2.600 824,875 2,076,450 2.5173 0.498 0.483 0.498 0.469 0.498 4,308,166 0.4820 1.96%
2004-08-11 0 2.550 2.525 2.575 2.475 2.650 1,514,437 3,893,535 2.5709 0.488 0.483 0.493 0.474 0.507 7,909,618 0.4923 4.08%
2004-08-10 0 2.450 2.450 2.475 2.375 2.450 715,047 1,713,058 2.3957 0.469 0.469 0.474 0.455 0.469 3,734,555 0.4587 1.03%
2004-08-09 0 2.425 2.425 2.450 2.400 2.450 499,562 1,212,165 2.4265 0.464 0.464 0.469 0.460 0.469 2,609,118 0.4646 1.04%
2004-08-06 0 2.400 2.400 2.425 2.350 2.425 1,564,936 3,743,853 2.3923 0.460 0.460 0.464 0.450 0.464 8,173,365 0.4581 -2.04%
2004-08-05 0 2.450 2.450 2.475 2.450 2.600 1,206,500 3,036,588 2.5169 0.469 0.469 0.474 0.469 0.498 6,301,322 0.4819 -3.92%
2004-08-04 0 2.550 2.525 2.550 2.425 2.550 881,937 2,208,305 2.5039 0.488 0.483 0.488 0.464 0.488 4,606,190 0.4794 3.03%
2004-08-03 0 2.475 2.450 2.475 2.400 2.525 1,119,125 2,762,188 2.4682 0.474 0.469 0.474 0.460 0.483 5,844,978 0.4726 -1.98%
2004-08-02 0 2.525 2.525 2.575 2.450 2.600 1,024,187 2,587,336 2.5262 0.483 0.483 0.493 0.469 0.498 5,349,135 0.4837 -2.88%
2004-07-30 0 2.600 2.575 2.625 2.550 2.650 897,917 2,331,893 2.5970 0.498 0.493 0.503 0.488 0.507 4,689,651 0.4972 1.96%
2004-07-29 0 2.550 2.550 2.575 2.525 2.625 1,436,758 3,678,033 2.5600 0.488 0.488 0.493 0.483 0.503 7,503,916 0.4901 -2.86%
2004-07-28 0 2.625 2.625 2.650 2.600 2.775 2,145,000 5,741,719 2.6768 0.503 0.503 0.507 0.498 0.531 11,202,930 0.5125 0.96%
2004-07-27 0 2.600 2.575 2.600 2.525 2.700 1,555,383 4,031,727 2.5921 0.498 0.493 0.498 0.483 0.517 8,123,472 0.4963 -2.80%
2004-07-26 0 2.675 2.675 2.700 2.275 2.725 4,575,343 11,760,069 2.5703 0.512 0.512 0.517 0.436 0.522 23,896,152 0.4921 11.46%
2004-07-23 0 2.400 2.375 2.425 2.100 2.475 23,324,796 53,668,979 2.3009 0.460 0.455 0.464 0.402 0.474 121,821,003 0.4406 14.29%
2004-07-22 0 2.100 2.075 2.100 2.025 2.150 1,320,500 2,759,100 2.0894 0.402 0.397 0.402 0.388 0.412 6,896,722 0.4001 0.00%
2004-07-21 0 2.100 2.100 2.125 2.025 2.100 1,355,625 2,785,618 2.0549 0.402 0.402 0.407 0.388 0.402 7,080,173 0.3934 3.70%
2004-07-20 0 2.025 2.000 2.050 2.000 2.050 750,500 1,517,275 2.0217 0.388 0.383 0.393 0.383 0.393 3,919,720 0.3871 1.25%
2004-07-19 0 2.000 2.000 2.025 1.930 2.025 1,239,500 2,472,775 1.9950 0.383 0.383 0.388 0.370 0.388 6,473,674 0.3820 1.52%
2004-07-16 0 1.970 1.940 1.970 1.920 1.970 954,000 1,847,680 1.9368 0.377 0.371 0.377 0.368 0.377 4,982,562 0.3708 1.55%
2004-07-15 0 1.940 1.920 1.940 1.900 1.950 362,500 701,915 1.9363 0.371 0.368 0.371 0.364 0.373 1,893,269 0.3707 0.00%
2004-07-14 0 1.940 1.920 1.940 1.900 1.980 786,000 1,516,540 1.9294 0.371 0.368 0.371 0.364 0.379 4,105,130 0.3694 0.52%
2004-07-13 0 1.930 1.920 1.940 1.910 1.980 956,672 1,851,430 1.9353 0.370 0.368 0.371 0.366 0.379 4,996,517 0.3705 -1.03%
2004-07-12 0 1.950 1.940 1.960 1.940 2.025 1,317,345 2,601,807 1.9750 0.373 0.371 0.375 0.371 0.388 6,880,244 0.3782 -3.70%
2004-07-09 0 2.025 2.000 2.025 1.970 2.050 1,921,625 3,867,499 2.0126 0.388 0.383 0.388 0.377 0.393 10,036,284 0.3854 3.32%
2004-07-08 0 1.960 1.950 1.980 1.950 2.000 1,058,000 2,082,420 1.9683 0.375 0.373 0.379 0.373 0.383 5,525,734 0.3769 -2.00%
2004-07-07 0 2.000 2.000 2.025 1.940 2.050 2,438,000 4,913,730 2.0155 0.383 0.383 0.388 0.371 0.393 12,733,213 0.3859 0.50%
2004-07-06 0 1.990 1.950 1.990 1.960 2.050 1,636,861 3,260,629 1.9920 0.381 0.373 0.381 0.375 0.393 8,549,016 0.3814 -2.93%
2004-07-05 0 2.050 2.000 2.050 1.950 2.125 4,584,611 9,496,425 2.0714 0.393 0.383 0.393 0.373 0.407 23,944,557 0.3966 2.50%
2004-07-02 0 2.000 2.000 2.025 1.730 2.025 7,681,422 14,733,173 1.9180 0.383 0.383 0.388 0.331 0.388 40,118,616 0.3672 17.65%
2004-06-30 0 1.700 1.700 1.720 1.530 1.740 6,878,999 11,506,133 1.6726 0.325 0.325 0.329 0.293 0.333 35,927,712 0.3203 24.09%
2004-06-29 0 1.370 1.350 1.370 1.350 1.400 516,561 708,472 1.3715 0.262 0.258 0.262 0.258 0.268 2,697,901 0.2626 0.74%
2004-06-28 0 1.360 1.360 1.390 1.300 1.390 1,064,378 1,428,130 1.3418 0.260 0.260 0.266 0.249 0.266 5,559,045 0.2569 8.80%
2004-06-25 0 1.250 1.230 1.250 1.130 1.250 973,500 1,145,030 1.1762 0.239 0.236 0.239 0.216 0.239 5,084,407 0.2252 8.70%
2004-06-24 0 1.150 1.120 1.150 1.120 1.150 119,500 135,940 1.1376 0.220 0.214 0.220 0.214 0.220 624,126 0.2178 0.88%
2004-06-23 0 1.140 1.140 1.150 1.130 1.150 198,000 226,240 1.1426 0.218 0.218 0.220 0.216 0.220 1,034,117 0.2188 -0.87%
2004-06-21 0 1.150 1.150 1.200 1.100 1.150 360,000 409,700 1.1381 0.220 0.220 0.230 0.211 0.220 1,880,212 0.2179 0.00%
2004-06-18 0 1.150 1.130 1.150 1.120 1.170 538,000 614,660 1.1425 0.220 0.216 0.220 0.214 0.224 2,809,872 0.2188 -3.36%
2004-06-17 0 1.190 1.180 1.210 1.180 1.210 695,000 824,960 1.1870 0.228 0.226 0.232 0.226 0.232 3,629,854 0.2273 0.85%
2004-06-16 0 1.180 1.160 1.190 1.150 1.200 592,000 696,240 1.1761 0.226 0.222 0.228 0.220 0.230 3,091,904 0.2252 0.00%
2004-06-15 0 1.180 1.160 1.180 1.150 1.210 412,000 487,960 1.1844 0.226 0.222 0.226 0.220 0.232 2,151,798 0.2268 4.42%
2004-06-14 0 1.130 1.130 1.210 1.130 1.230 171,187 202,173 1.1810 0.216 0.216 0.232 0.216 0.236 894,077 0.2261 -8.87%
2004-06-11 0 1.240 1.240 1.270 1.220 1.280 67,500 83,725 1.2404 0.237 0.237 0.243 0.234 0.245 352,540 0.2375 2.48%
2004-06-10 0 1.210 1.210 1.250 1.210 1.270 183,000 224,460 1.2266 0.232 0.232 0.239 0.232 0.243 955,774 0.2348 -5.47%
2004-06-09 0 1.280 1.250 1.280 1.130 1.280 1,426,000 1,746,600 1.2248 0.245 0.239 0.245 0.216 0.245 7,447,729 0.2345 13.27%
2004-06-08 0 1.130 1.110 1.140 1.110 1.170 61,562 69,598 1.1305 0.216 0.213 0.218 0.213 0.224 321,527 0.2165 -0.88%
2004-06-07 0 1.140 1.120 1.140 1.130 1.160 100,000 114,600 1.1460 0.218 0.214 0.218 0.216 0.222 522,281 0.2194 0.00%
2004-06-04 0 1.140 1.110 1.150 - - 0 0 - 0.218 0.213 0.220 - - 0 - 0.00%
2004-06-03 0 1.140 1.080 1.140 1.090 1.140 194,000 213,840 1.1023 0.218 0.207 0.218 0.209 0.218 1,013,225 0.2110 -0.87%
2004-06-02 0 1.150 1.110 1.150 1.110 1.180 570,000 651,840 1.1436 0.220 0.213 0.220 0.213 0.226 2,977,002 0.2190 -0.86%
2004-06-01 0 1.160 1.160 1.170 1.140 1.200 520,000 606,780 1.1669 0.222 0.222 0.224 0.218 0.230 2,715,862 0.2234 1.75%
2004-05-31 0 1.140 1.100 1.140 1.070 1.140 232,000 256,540 1.1058 0.218 0.211 0.218 0.205 0.218 1,211,692 0.2117 0.00%
2004-05-28 0 1.140 1.110 1.140 1.150 1.170 188,000 217,780 1.1584 0.218 0.213 0.218 0.220 0.224 981,888 0.2218 1.79%
2004-05-27 0 1.120 1.100 1.120 1.000 1.120 790,000 838,420 1.0613 0.214 0.211 0.214 0.191 0.214 4,126,021 0.2032 14.29%
2004-05-25 0 0.980 0.950 0.980 0.910 0.980 498,000 466,200 0.9361 0.188 0.182 0.188 0.174 0.188 2,600,960 0.1792 3.16%
2004-05-24 0 0.950 0.910 0.950 0.920 0.950 296,000 276,460 0.9340 0.182 0.174 0.182 0.176 0.182 1,545,952 0.1788 5.56%
2004-05-21 0 0.900 0.900 0.920 0.900 0.900 28,000 25,200 0.9000 0.172 0.172 0.176 0.172 0.172 146,239 0.1723 0.00%
2004-05-20 0 0.900 0.860 0.900 0.860 0.920 144,343 127,228 0.8814 0.172 0.165 0.172 0.165 0.176 753,876 0.1688 -1.10%
2004-05-19 0 0.910 0.900 0.910 0.900 0.920 660,000 594,940 0.9014 0.174 0.172 0.174 0.172 0.176 3,447,055 0.1726 5.81%
2004-05-18 0 0.860 0.800 0.860 0.800 0.890 412,000 340,280 0.8259 0.165 0.153 0.165 0.153 0.170 2,151,798 0.1581 -3.37%
2004-05-17 0 0.890 0.820 0.890 0.820 0.900 318,000 275,560 0.8665 0.170 0.157 0.170 0.157 0.172 1,660,854 0.1659 -6.32%
2004-05-14 0 0.950 0.930 0.950 0.950 0.970 223,750 214,666 0.9594 0.182 0.178 0.182 0.182 0.186 1,168,604 0.1837 1.06%
2004-05-13 0 0.940 0.920 0.940 0.790 0.940 982,000 839,040 0.8544 0.180 0.176 0.180 0.151 0.180 5,128,800 0.1636 14.63%
2004-05-12 0 0.820 0.780 0.820 0.790 0.850 672,000 541,640 0.8060 0.157 0.149 0.157 0.151 0.163 3,509,729 0.1543 0.00%
2004-05-11 0 0.820 0.790 0.840 0.760 0.890 1,990,000 1,578,320 0.7931 0.157 0.151 0.161 0.146 0.170 10,393,394 0.1519 3.80%
2004-05-10 0 0.790 0.780 0.800 0.780 0.900 2,772,000 2,325,680 0.8390 0.151 0.149 0.153 0.149 0.172 14,477,632 0.1606 -15.96%
2004-05-07 0 0.940 0.910 0.950 0.930 1.100 1,091,240 1,065,906 0.9768 0.180 0.174 0.182 0.178 0.211 5,699,340 0.1870 -8.74%
2004-05-06 0 1.030 1.000 1.030 0.990 1.050 1,796,000 1,802,840 1.0038 0.197 0.191 0.197 0.190 0.201 9,380,169 0.1922 -1.90%
2004-05-05 0 1.050 0.970 1.050 1.000 1.120 317,125 333,888 1.0529 0.201 0.186 0.201 0.191 0.214 1,656,284 0.2016 -4.55%
2004-05-04 0 1.100 1.100 1.140 1.080 1.100 100,000 109,000 1.0900 0.211 0.211 0.218 0.207 0.211 522,281 0.2087 -3.51%
2004-05-03 0 1.140 1.080 1.140 1.080 1.140 192,000 208,200 1.0844 0.218 0.207 0.218 0.207 0.218 1,002,780 0.2076 -2.56%
2004-04-30 0 1.170 1.130 1.170 - - 422 464 1.0995 0.224 0.216 0.224 - - 2,204 0.2105 -1.68%
2004-04-29 0 1.190 1.130 1.190 1.150 1.190 372,000 428,580 1.1521 0.228 0.216 0.228 0.220 0.228 1,942,886 0.2206 -2.46%
2004-04-28 0 1.220 1.180 1.220 1.220 1.220 20,000 24,400 1.2200 0.234 0.226 0.234 0.234 0.234 104,456 0.2336 0.00%
2004-04-27 0 1.220 1.160 1.220 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2004-04-26 0 1.220 1.170 1.220 1.220 1.220 30,000 36,600 1.2200 0.234 0.224 0.234 0.234 0.234 156,684 0.2336 -1.61%
2004-04-23 0 1.240 1.200 1.240 1.230 1.250 26,000 32,240 1.2400 0.237 0.230 0.237 0.236 0.239 135,793 0.2374 0.00%
2004-04-22 0 1.240 1.210 1.240 1.190 1.240 1,053,000 1,268,460 1.2046 0.237 0.232 0.237 0.228 0.237 5,499,620 0.2306 3.33%
2004-04-21 0 1.200 1.170 1.200 1.160 1.230 94,000 109,300 1.1628 0.230 0.224 0.230 0.222 0.236 490,944 0.2226 -2.44%
2004-04-20 0 1.230 1.210 1.230 1.200 1.300 89,682 108,654 1.2115 0.236 0.232 0.236 0.230 0.249 468,392 0.2320 -0.81%
2004-04-19 0 1.240 1.220 1.240 1.210 1.240 174,000 212,340 1.2203 0.237 0.234 0.237 0.232 0.237 908,769 0.2337 0.00%
2004-04-16 0 1.240 1.250 1.260 1.210 1.300 256,000 317,220 1.2391 0.237 0.239 0.241 0.232 0.249 1,337,040 0.2373 -0.80%
2004-04-15 0 1.250 1.240 1.270 1.230 1.270 87,000 109,130 1.2544 0.239 0.237 0.243 0.236 0.243 454,385 0.2402 -3.10%
2004-04-14 0 1.290 1.250 1.290 1.250 1.300 552,000 696,840 1.2624 0.247 0.239 0.247 0.239 0.249 2,882,992 0.2417 -2.27%
2004-04-13 0 1.320 1.260 1.320 1.260 1.330 1,012,000 1,314,560 1.2990 0.253 0.241 0.253 0.241 0.255 5,285,485 0.2487 0.00%
2004-04-08 0 1.320 1.320 1.360 1.320 1.340 122,000 162,540 1.3323 0.253 0.253 0.260 0.253 0.257 637,183 0.2551 -5.04%
2004-04-07 0 1.390 1.340 1.400 1.340 1.400 369,125 501,285 1.3580 0.266 0.257 0.268 0.257 0.268 1,927,870 0.2600 0.00%
2004-04-06 0 1.390 1.340 1.390 1.340 1.400 203,875 274,964 1.3487 0.266 0.257 0.266 0.257 0.268 1,064,801 0.2582 1.46%
2004-04-02 0 1.370 1.360 1.380 1.350 1.440 222,000 301,540 1.3583 0.262 0.260 0.264 0.258 0.276 1,159,464 0.2601 0.00%
2004-04-01 0 1.370 1.360 1.390 1.370 1.450 342,000 471,620 1.3790 0.262 0.260 0.266 0.262 0.278 1,786,201 0.2640 -3.52%
2004-03-31 0 1.420 1.380 1.420 1.380 1.430 30,000 41,840 1.3947 0.272 0.264 0.272 0.264 0.274 156,684 0.2670 0.00%
2004-03-30 0 1.420 1.390 1.430 1.320 1.420 1,607,625 2,229,800 1.3870 0.272 0.266 0.274 0.253 0.272 8,396,322 0.2656 9.23%
2004-03-29 0 1.300 1.300 1.320 1.270 1.330 290,000 375,040 1.2932 0.249 0.249 0.253 0.243 0.255 1,514,615 0.2476 0.00%
2004-03-26 0 1.300 1.290 1.320 1.280 1.330 198,000 257,680 1.3014 0.249 0.247 0.253 0.245 0.255 1,034,117 0.2492 -1.52%
2004-03-25 0 1.320 1.270 1.320 1.270 1.340 605,000 775,320 1.2815 0.253 0.243 0.253 0.243 0.257 3,159,801 0.2454 -0.75%
2004-03-24 0 1.330 1.310 1.340 1.270 1.330 462,687 599,586 1.2959 0.255 0.251 0.257 0.243 0.255 2,416,527 0.2481 6.40%
2004-03-23 0 1.250 1.250 1.280 1.250 1.380 4,111,000 5,222,090 1.2703 0.239 0.239 0.245 0.239 0.264 21,470,976 0.2432 -3.85%
2004-03-22 0 1.300 1.270 1.300 1.250 1.350 846,687 1,090,178 1.2876 0.249 0.243 0.249 0.239 0.258 4,422,086 0.2465 -2.26%
2004-03-19 0 1.330 1.260 1.330 1.280 1.350 474,000 618,300 1.3044 0.255 0.241 0.255 0.245 0.258 2,475,612 0.2498 -0.75%
2004-03-18 0 1.340 1.320 1.350 1.300 1.350 735,750 971,209 1.3200 0.257 0.253 0.258 0.249 0.258 3,842,683 0.2527 2.29%
2004-03-17 0 1.310 1.310 1.320 1.300 1.420 268,687 354,802 1.3205 0.251 0.251 0.253 0.249 0.272 1,403,301 0.2528 -0.76%
2004-03-16 0 1.320 1.290 1.320 1.300 1.370 463,562 608,101 1.3118 0.253 0.247 0.253 0.249 0.262 2,421,097 0.2512 -0.75%
2004-03-15 0 1.330 1.330 1.350 1.330 1.430 1,206,001 1,659,701 1.3762 0.255 0.255 0.258 0.255 0.274 6,298,715 0.2635 -5.00%
2004-03-12 0 1.400 1.380 1.400 1.290 1.400 1,662,000 2,222,980 1.3375 0.268 0.264 0.268 0.247 0.268 8,680,312 0.2561 0.00%
2004-03-11 0 1.400 1.370 1.400 1.360 1.430 1,247,250 1,721,388 1.3801 0.268 0.262 0.268 0.260 0.274 6,514,151 0.2643 -2.10%
2004-03-10 0 1.430 1.420 1.430 1.320 1.460 1,497,562 2,085,700 1.3927 0.274 0.272 0.274 0.253 0.280 7,821,483 0.2667 2.14%
2004-03-09 0 1.400 1.380 1.400 1.380 1.480 1,396,249 1,963,278 1.4061 0.268 0.264 0.268 0.264 0.283 7,292,345 0.2692 -5.41%
2004-03-08 0 1.480 1.460 1.480 1.450 1.600 5,824,500 8,862,625 1.5216 0.283 0.280 0.283 0.278 0.306 30,420,263 0.2913 -1.33%
2004-03-05 0 1.500 1.490 1.510 1.370 1.510 5,618,864 8,241,312 1.4667 0.287 0.285 0.289 0.262 0.289 29,346,265 0.2808 13.64%
2004-03-04 0 1.320 1.310 1.330 1.220 1.350 2,887,273 3,747,209 1.2978 0.253 0.251 0.255 0.234 0.258 15,079,681 0.2485 7.32%
2004-03-03 0 1.230 1.210 1.230 1.180 1.290 1,457,811 1,780,673 1.2215 0.236 0.232 0.236 0.226 0.247 7,613,871 0.2339 -2.38%
2004-03-02 0 1.260 1.260 1.290 1.260 1.320 1,818,937 2,342,042 1.2876 0.241 0.241 0.247 0.241 0.253 9,499,964 0.2465 -3.08%
2004-03-01 0 1.300 1.300 1.310 1.250 1.320 1,886,897 2,439,770 1.2930 0.249 0.249 0.251 0.239 0.253 9,854,907 0.2476 3.17%
2004-02-27 0 1.260 1.240 1.270 1.190 1.290 2,877,845 3,578,163 1.2433 0.241 0.237 0.243 0.228 0.247 15,030,441 0.2381 6.78%
2004-02-26 0 1.180 1.150 1.190 1.060 1.180 3,688,014 4,104,053 1.1128 0.226 0.220 0.228 0.203 0.226 19,261,800 0.2131 12.38%
2004-02-25 0 1.050 1.030 1.050 0.970 1.070 3,029,624 3,133,138 1.0342 0.201 0.197 0.201 0.186 0.205 15,823,154 0.1980 5.00%
2004-02-24 0 1.000 0.980 1.010 0.910 1.010 2,365,500 2,225,830 0.9410 0.191 0.188 0.193 0.174 0.193 12,354,560 0.1802 2.04%
2004-02-23 0 0.980 0.980 1.000 0.980 1.020 1,018,500 1,010,595 0.9922 0.188 0.188 0.191 0.188 0.195 5,319,433 0.1900 -1.01%
2004-02-20 0 0.990 0.980 1.010 0.900 1.020 3,983,312 3,869,776 0.9715 0.190 0.188 0.193 0.172 0.195 20,804,086 0.1860 7.61%
2004-02-19 0 0.920 0.900 0.920 0.900 0.930 907,500 820,355 0.9040 0.176 0.172 0.176 0.172 0.178 4,739,701 0.1731 2.22%
2004-02-18 0 0.900 0.900 0.920 0.890 0.920 513,500 466,775 0.9090 0.172 0.172 0.176 0.170 0.176 2,681,913 0.1740 -1.10%
2004-02-17 0 0.910 0.880 0.910 0.780 0.930 3,753,500 3,167,345 0.8438 0.174 0.168 0.174 0.149 0.178 19,603,821 0.1616 10.98%
2004-02-16 0 0.820 0.820 0.830 0.810 0.910 4,355,000 3,634,880 0.8346 0.157 0.157 0.159 0.155 0.174 22,745,342 0.1598 -5.75%
2004-02-13 0 0.870 0.860 0.870 0.800 0.870 3,421,625 2,861,020 0.8362 0.167 0.165 0.167 0.153 0.167 17,870,501 0.1601 11.54%
2004-02-12 0 0.780 0.780 0.800 0.740 0.800 1,328,750 1,039,020 0.7820 0.149 0.149 0.153 0.142 0.153 6,939,810 0.1497 5.41%
2004-02-11 0 0.740 0.730 0.760 0.740 0.780 1,893,000 1,425,020 0.7528 0.142 0.140 0.146 0.142 0.149 9,886,781 0.1441 -2.63%
2004-02-10 0 0.760 0.740 0.760 0.720 0.780 1,658,562 1,244,833 0.7505 0.146 0.142 0.146 0.138 0.149 8,662,356 0.1437 1.33%
2004-02-09 0 0.750 0.740 0.750 0.700 0.750 3,397,143 2,517,436 0.7410 0.144 0.142 0.144 0.134 0.144 17,742,636 0.1419 8.70%
2004-02-06 0 0.690 0.690 0.710 0.650 0.710 3,840,000 2,633,100 0.6857 0.132 0.132 0.136 0.124 0.136 20,055,595 0.1313 11.29%
2004-02-05 0 0.620 0.620 0.630 0.600 0.660 905,875 566,969 0.6259 0.119 0.119 0.121 0.115 0.126 4,731,214 0.1198 0.00%
2004-02-04 0 0.620 0.600 0.620 0.610 0.640 114,000 70,600 0.6193 0.119 0.115 0.119 0.117 0.123 595,400 0.1186 -3.12%
2004-02-03 0 0.640 0.610 0.640 0.550 0.650 1,603,191 972,969 0.6069 0.123 0.117 0.123 0.105 0.124 8,373,164 0.1162 16.36%
2004-02-02 0 0.550 0.550 0.570 0.540 0.590 1,082,000 597,700 0.5524 0.105 0.105 0.109 0.103 0.113 5,651,082 0.1058 -5.17%
2004-01-30 0 0.580 0.570 0.580 0.530 0.600 898,500 511,830 0.5696 0.111 0.109 0.111 0.101 0.115 4,692,696 0.1091 1.75%
2004-01-29 0 0.570 0.570 0.590 0.560 0.600 506,500 292,675 0.5778 0.109 0.109 0.113 0.107 0.115 2,645,354 0.1106 -9.52%
2004-01-28 0 0.630 0.600 0.630 0.590 0.630 1,456,437 876,965 0.6021 0.121 0.115 0.121 0.113 0.121 7,606,695 0.1153 -1.56%
2004-01-27 0 0.640 0.640 0.650 0.630 0.660 1,883,187 1,205,032 0.6399 0.123 0.123 0.124 0.121 0.126 9,835,530 0.1225 1.59%
2004-01-26 0 0.630 0.610 0.630 0.590 0.640 1,058,500 656,345 0.6201 0.121 0.117 0.121 0.113 0.123 5,528,346 0.1187 6.78%
2004-01-21 0 0.590 0.570 0.590 0.560 0.600 554,000 321,600 0.5805 0.113 0.109 0.113 0.107 0.115 2,893,437 0.1111 1.72%
2004-01-20 0 0.580 0.560 0.580 0.510 0.580 5,455,812 3,068,485 0.5624 0.111 0.107 0.111 0.098 0.111 28,494,675 0.1077 9.43%
2004-01-19 0 0.530 0.530 0.540 0.470 0.530 7,283,336 3,689,801 0.5066 0.101 0.101 0.103 0.090 0.101 38,039,488 0.0970 8.16%
2004-01-16 0 0.490 0.485 0.490 0.400 0.495 11,062,500 5,085,365 0.4597 0.094 0.093 0.094 0.077 0.095 57,777,348 0.0880 20.99%
2004-01-15 0 0.405 0.400 0.415 0.405 0.425 443,682 181,939 0.4101 0.078 0.077 0.079 0.078 0.081 2,317,267 0.0785 -3.57%
2004-01-14 0 0.420 0.410 0.420 0.410 0.425 1,588,625 667,404 0.4201 0.080 0.079 0.080 0.079 0.081 8,297,088 0.0804 0.00%
2004-01-13 0 0.420 0.410 0.420 0.380 0.420 2,452,000 985,290 0.4018 0.080 0.079 0.080 0.073 0.080 12,806,333 0.0769 6.33%
2004-01-12 0 0.395 0.385 0.395 0.375 0.395 2,605,562 1,005,732 0.3860 0.076 0.074 0.076 0.072 0.076 13,608,358 0.0739 8.22%
2004-01-09 0 0.365 0.365 0.370 0.360 0.365 721,560 262,815 0.3642 0.070 0.070 0.071 0.069 0.070 3,768,572 0.0697 -1.35%
2004-01-08 0 0.370 0.355 0.370 0.365 0.370 510,000 187,450 0.3675 0.071 0.068 0.071 0.070 0.071 2,663,634 0.0704 4.23%
2004-01-07 0 0.355 0.355 0.360 0.355 0.360 354,000 126,650 0.3578 0.068 0.068 0.069 0.068 0.069 1,848,875 0.0685 -1.39%
2004-01-06 0 0.360 0.355 0.365 0.350 0.360 1,310,000 468,330 0.3575 0.069 0.068 0.070 0.067 0.069 6,841,883 0.0685 -1.37%
2004-01-05 0 0.365 0.360 0.370 0.325 0.365 3,006,500 1,051,725 0.3498 0.070 0.069 0.071 0.062 0.070 15,702,382 0.0670 10.61%
2004-01-02 0 0.330 0.325 0.330 0.325 0.330 1,530,500 499,300 0.3262 0.063 0.062 0.063 0.062 0.063 7,993,512 0.0625 1.54%
2003-12-31 0 0.325 0.325 0.335 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
2003-12-30 0 0.325 0.320 0.335 0.325 0.340 246,000 81,170 0.3300 0.062 0.061 0.064 0.062 0.065 1,284,812 0.0632 -2.99%
2003-12-29 0 0.335 0.325 0.335 0.320 0.335 270,000 88,670 0.3284 0.064 0.062 0.064 0.061 0.064 1,410,159 0.0629 3.08%
2003-12-24 0 0.325 0.325 0.330 0.325 0.330 251,480 82,194 0.3268 0.062 0.062 0.063 0.062 0.063 1,313,433 0.0626 -1.52%
2003-12-23 0 0.330 0.320 0.330 0.320 0.330 250,000 81,400 0.3256 0.063 0.061 0.063 0.061 0.063 1,305,703 0.0623 3.13%
2003-12-22 0 0.320 0.320 0.325 0.320 0.320 174,000 55,680 0.3200 0.061 0.061 0.062 0.061 0.061 908,769 0.0613 0.00%
2003-12-19 0 0.320 0.315 0.325 0.310 0.320 8,687 2,729 0.3141 0.061 0.060 0.062 0.059 0.061 45,371 0.0601 1.59%
2003-12-18 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.060 0.059 0.061 0.060 0.060 522,281 0.0603 1.61%
2003-12-17 0 0.310 0.310 0.325 0.310 0.315 672,000 210,780 0.3137 0.059 0.059 0.062 0.059 0.060 3,509,729 0.0601 -4.62%
2003-12-16 0 0.325 0.315 0.325 0.325 0.330 90,000 29,450 0.3272 0.062 0.060 0.062 0.062 0.063 470,053 0.0627 -2.99%
2003-12-15 0 0.335 0.320 0.335 0.325 0.335 460,000 149,590 0.3252 0.064 0.061 0.064 0.062 0.064 2,402,493 0.0623 4.69%
2003-12-12 0 0.320 0.320 0.335 0.320 0.320 51,562 16,500 0.3200 0.061 0.061 0.064 0.061 0.061 269,299 0.0613 0.00%
2003-12-11 0 0.320 0.320 0.335 0.320 0.320 180,000 57,600 0.3200 0.061 0.061 0.064 0.061 0.061 940,106 0.0613 -1.54%
2003-12-10 0 0.325 0.320 0.330 0.320 0.325 462,000 150,140 0.3250 0.062 0.061 0.063 0.061 0.062 2,412,939 0.0622 0.00%
2003-12-09 0 0.325 0.325 0.330 0.325 0.330 471,187 154,056 0.3270 0.062 0.062 0.063 0.062 0.063 2,460,921 0.0626 0.00%
2003-12-08 0 0.325 0.325 0.330 0.310 0.330 223,857 72,649 0.3245 0.062 0.062 0.063 0.059 0.063 1,169,163 0.0621 1.56%
2003-12-05 0 0.320 0.320 0.330 0.320 0.325 267,250 85,745 0.3208 0.061 0.061 0.063 0.061 0.062 1,395,796 0.0614 -1.54%
2003-12-04 0 0.325 0.325 0.330 0.325 0.335 472,000 155,400 0.3292 0.062 0.062 0.063 0.062 0.064 2,465,167 0.0630 -4.41%
2003-12-03 0 0.340 0.340 0.345 0.340 0.355 878,000 306,620 0.3492 0.065 0.065 0.066 0.065 0.068 4,585,628 0.0669 -2.86%
2003-12-02 0 0.350 0.350 0.355 0.340 0.375 2,573,812 893,708 0.3472 0.067 0.067 0.068 0.065 0.072 13,442,534 0.0665 1.45%
2003-12-01 0 0.345 0.340 0.345 0.330 0.345 1,294,500 437,115 0.3377 0.066 0.065 0.066 0.063 0.066 6,760,929 0.0647 4.55%
2003-11-28 0 0.330 0.325 0.330 0.325 0.335 2,162,000 711,770 0.3292 0.063 0.062 0.063 0.062 0.064 11,291,718 0.0630 -1.49%
2003-11-27 0 0.335 0.325 0.335 0.300 0.340 4,573,937 1,496,878 0.3273 0.064 0.062 0.064 0.057 0.065 23,888,809 0.0627 11.67%
2003-11-26 0 0.300 0.295 0.305 0.285 0.305 1,220,000 358,760 0.2941 0.057 0.056 0.058 0.055 0.058 6,371,830 0.0563 3.45%
2003-11-25 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 0.056 0.053 0.056 0.056 0.056 261,141 0.0555 0.00%
2003-11-24 0 0.290 0.270 0.290 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2003-11-21 0 0.290 0.270 0.290 0.270 0.290 130,000 35,310 0.2716 0.056 0.052 0.056 0.052 0.056 678,965 0.0520 9.43%
2003-11-20 0 0.265 0.265 0.280 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2003-11-19 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 0.051 0.051 0.052 0.051 0.051 261,141 0.0507 -1.85%
2003-11-18 0 0.270 0.260 0.275 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
2003-11-17 0 0.270 0.265 0.270 0.270 0.270 220,000 59,400 0.2700 0.052 0.051 0.052 0.052 0.052 1,149,018 0.0517 0.00%
2003-11-14 0 0.270 0.270 0.285 - - 1,250 313 0.2504 0.052 0.052 0.055 - - 6,529 0.0479 0.00%
2003-11-13 0 0.270 0.270 0.290 - - 0 0 - 0.052 0.052 0.056 - - 0 - 0.00%
2003-11-12 0 0.270 0.265 0.270 0.270 0.270 160,000 43,200 0.2700 0.052 0.051 0.052 0.052 0.052 835,650 0.0517 0.00%
2003-11-11 0 0.270 0.270 0.295 0.270 0.270 50,000 13,500 0.2700 0.052 0.052 0.056 0.052 0.052 261,141 0.0517 -5.26%
2003-11-10 0 0.285 0.270 0.290 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
2003-11-07 0 0.285 0.280 0.295 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
2003-11-06 0 0.285 0.275 0.295 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2003-11-05 0 0.285 0.285 0.295 0.285 0.295 1,220,000 352,260 0.2887 0.055 0.055 0.056 0.055 0.056 6,371,830 0.0553 -3.39%
2003-11-04 0 0.295 0.295 0.300 0.295 0.315 1,440,000 440,130 0.3056 0.056 0.056 0.057 0.056 0.060 7,520,848 0.0585 -4.84%
2003-11-03 0 0.310 0.310 0.315 0.280 0.330 1,686,312 507,671 0.3011 0.059 0.059 0.060 0.054 0.063 8,807,289 0.0576 10.71%
2003-10-31 0 0.280 0.275 0.280 0.280 0.280 250,000 70,000 0.2800 0.054 0.053 0.054 0.054 0.054 1,305,703 0.0536 -3.45%
2003-10-30 0 0.290 0.290 0.295 0.270 0.280 702,000 190,560 0.2715 0.056 0.056 0.056 0.052 0.054 3,666,413 0.0520 3.57%
2003-10-29 0 0.280 0.280 0.295 0.280 0.285 121,000 34,360 0.2840 0.054 0.054 0.056 0.054 0.055 631,960 0.0544 -3.45%
2003-10-28 0 0.290 0.285 0.300 0.285 0.295 250,500 72,225 0.2883 0.056 0.055 0.057 0.055 0.056 1,308,314 0.0552 7.41%
2003-10-27 0 0.270 0.270 0.300 0.270 0.270 40,000 10,800 0.2700 0.052 0.052 0.057 0.052 0.052 208,912 0.0517 0.00%
2003-10-24 0 0.270 0.265 0.285 0.270 0.270 212,500 57,360 0.2699 0.052 0.051 0.055 0.052 0.052 1,109,847 0.0517 -1.82%
2003-10-23 0 0.275 0.270 0.275 0.280 0.285 344,000 96,820 0.2815 0.053 0.052 0.053 0.054 0.055 1,796,647 0.0539 -5.17%
2003-10-22 0 0.290 0.290 0.300 0.290 0.290 60,312 17,481 0.2898 0.056 0.056 0.057 0.056 0.056 314,998 0.0555 -1.69%
2003-10-21 0 0.295 0.290 0.295 0.280 0.295 691,000 201,840 0.2921 0.056 0.056 0.056 0.054 0.056 3,608,962 0.0559 3.51%
2003-10-20 0 0.285 0.285 0.290 0.285 0.290 765,562 220,656 0.2882 0.055 0.055 0.056 0.055 0.056 3,998,386 0.0552 0.00%
2003-10-17 0 0.285 0.285 0.295 0.280 0.290 1,025,000 294,100 0.2869 0.055 0.055 0.056 0.054 0.056 5,353,381 0.0549 -1.72%
2003-10-16 0 0.290 0.285 0.290 0.280 0.290 182,000 52,760 0.2899 0.056 0.055 0.056 0.054 0.056 950,552 0.0555 3.57%
2003-10-15 0 0.280 0.280 0.290 0.280 0.280 53,125 14,853 0.2796 0.054 0.054 0.056 0.054 0.054 277,462 0.0535 -1.75%
2003-10-14 0 0.285 0.280 0.290 0.280 0.285 118,000 33,540 0.2842 0.055 0.054 0.056 0.054 0.055 616,292 0.0544 1.79%
2003-10-13 0 0.280 0.280 0.290 0.280 0.290 688,000 195,340 0.2839 0.054 0.054 0.056 0.054 0.056 3,593,294 0.0544 0.00%
2003-10-10 0 0.280 0.280 0.285 0.270 0.295 2,240,500 628,430 0.2805 0.054 0.054 0.055 0.052 0.056 11,701,708 0.0537 -5.08%
2003-10-09 0 0.295 0.295 0.300 0.290 0.300 958,937 284,683 0.2969 0.056 0.056 0.057 0.056 0.057 5,008,347 0.0568 -3.28%
2003-10-08 0 0.305 0.305 0.315 0.305 0.310 440,000 136,150 0.3094 0.058 0.058 0.060 0.058 0.059 2,298,037 0.0592 -1.61%
2003-10-07 0 0.310 0.315 0.320 0.300 0.330 3,445,000 1,090,540 0.3166 0.059 0.060 0.061 0.057 0.063 17,992,584 0.0606 1.64%
2003-10-06 0 0.305 0.305 0.315 0.305 0.310 856,000 262,930 0.3072 0.058 0.058 0.060 0.058 0.059 4,470,726 0.0588 -1.61%
2003-10-03 0 0.310 0.310 0.320 0.305 0.315 452,000 139,960 0.3096 0.059 0.059 0.061 0.058 0.060 2,360,711 0.0593 -4.62%
2003-10-02 0 0.325 0.315 0.330 0.310 0.325 1,700,000 540,050 0.3177 0.062 0.060 0.063 0.059 0.062 8,878,779 0.0608 3.17%
2003-09-30 0 0.315 0.315 0.330 0.315 0.320 138,000 43,720 0.3168 0.060 0.060 0.063 0.060 0.061 720,748 0.0607 -1.56%
2003-09-29 0 0.320 0.320 0.345 0.320 0.325 198,625 64,060 0.3225 0.061 0.061 0.066 0.061 0.062 1,037,381 0.0618 -1.54%
2003-09-26 0 0.325 0.315 0.340 - - 0 0 - 0.062 0.060 0.065 - - 0 - 0.00%
2003-09-25 0 0.325 0.325 0.335 0.325 0.340 584,000 194,120 0.3324 0.062 0.062 0.064 0.062 0.065 3,050,122 0.0636 -2.99%
2003-09-24 0 0.335 0.325 0.335 0.320 0.335 740,000 243,000 0.3284 0.064 0.062 0.064 0.061 0.064 3,864,880 0.0629 4.69%
2003-09-23 0 0.320 0.315 0.325 0.310 0.320 1,002,000 318,190 0.3176 0.061 0.060 0.062 0.059 0.061 5,233,257 0.0608 1.59%
2003-09-22 0 0.315 0.315 0.320 0.315 0.320 1,088,000 345,660 0.3177 0.060 0.060 0.061 0.060 0.061 5,682,418 0.0608 -3.08%
2003-09-19 0 0.325 0.325 0.330 0.325 0.335 1,460,000 480,070 0.3288 0.062 0.062 0.063 0.062 0.064 7,625,304 0.0630 -1.52%
2003-09-18 0 0.330 0.325 0.330 0.325 0.330 380,000 124,090 0.3266 0.063 0.062 0.063 0.062 0.063 1,984,668 0.0625 -1.49%
2003-09-17 0 0.335 0.325 0.335 0.325 0.345 970,343 321,235 0.3311 0.064 0.062 0.064 0.062 0.066 5,067,918 0.0634 -2.90%
2003-09-16 0 0.345 0.340 0.345 0.310 0.345 5,050,000 1,624,800 0.3217 0.066 0.065 0.066 0.059 0.066 26,375,196 0.0616 -2.82%
2003-09-15 0 0.355 0.350 0.360 0.350 0.365 1,938,500 687,093 0.3544 0.068 0.067 0.069 0.067 0.070 10,124,419 0.0679 1.43%
2003-09-11 0 0.350 0.345 0.350 0.330 0.360 4,780,000 1,655,090 0.3463 0.067 0.066 0.067 0.063 0.069 24,965,037 0.0663 7.69%
2003-09-10 0 0.325 0.320 0.325 0.315 0.330 4,566,000 1,477,740 0.3236 0.062 0.061 0.062 0.060 0.063 23,847,355 0.0620 -2.99%
2003-09-09 0 0.335 0.335 0.340 0.335 0.395 4,165,047 1,488,350 0.3573 0.064 0.064 0.065 0.064 0.076 21,753,254 0.0684 -12.99%
2003-09-08 0 0.385 0.380 0.385 0.340 0.410 6,534,000 2,548,240 0.3900 0.074 0.073 0.074 0.065 0.079 34,125,848 0.0747 2.67%
2003-09-05 0 0.375 0.370 0.375 0.355 0.390 4,357,500 1,596,365 0.3663 0.072 0.071 0.072 0.068 0.075 22,758,399 0.0701 -1.32%
2003-09-04 0 0.380 0.375 0.380 0.365 0.460 10,756,000 4,293,620 0.3992 0.073 0.072 0.073 0.070 0.088 56,176,556 0.0764 -13.64%
2003-09-03 0 0.440 0.435 0.440 0.440 0.510 37,536,000 17,733,110 0.4724 0.084 0.083 0.084 0.084 0.098 196,043,437 0.0905 -3.30%
2003-09-02 0 0.455 0.450 0.455 0.355 0.475 67,409,557 28,002,025 0.4154 0.087 0.086 0.087 0.068 0.091 352,067,381 0.0795 33.82%
2003-09-01 0 0.340 0.335 0.340 0.300 0.340 11,972,250 3,892,320 0.3251 0.065 0.064 0.065 0.057 0.065 62,528,800 0.0622 17.24%
2003-08-29 0 0.290 0.285 0.290 0.280 0.295 883,187 256,460 0.2904 0.056 0.055 0.056 0.054 0.056 4,612,719 0.0556 3.57%
2003-08-28 0 0.280 0.280 0.295 0.275 0.290 285,000 81,680 0.2866 0.054 0.054 0.056 0.053 0.056 1,488,501 0.0549 0.00%
2003-08-27 0 0.280 0.280 0.290 0.280 0.300 2,854,000 836,850 0.2932 0.054 0.054 0.056 0.054 0.057 14,905,903 0.0561 -1.75%
2003-08-26 0 0.285 0.280 0.285 0.280 0.285 600,000 168,050 0.2801 0.055 0.054 0.055 0.054 0.055 3,133,687 0.0536 1.79%
2003-08-25 0 0.280 0.280 0.285 0.280 0.285 1,000,000 280,750 0.2808 0.054 0.054 0.055 0.054 0.055 5,222,811 0.0538 5.66%
2003-08-22 0 0.265 0.265 0.280 0.265 0.270 500,000 134,000 0.2680 0.051 0.051 0.054 0.051 0.052 2,611,406 0.0513 -1.85%
2003-08-21 0 0.270 0.270 0.280 0.265 0.265 100,000 26,500 0.2650 0.052 0.052 0.054 0.051 0.051 522,281 0.0507 -3.57%
2003-08-20 0 0.280 0.270 0.280 0.270 0.280 618,000 170,690 0.2762 0.054 0.052 0.054 0.052 0.054 3,227,697 0.0529 -1.75%
2003-08-19 0 0.285 0.285 0.290 0.275 0.285 288,000 81,880 0.2843 0.055 0.055 0.056 0.053 0.055 1,504,170 0.0544 -3.39%
2003-08-18 0 0.295 0.290 0.300 0.290 0.300 200,625 58,929 0.2937 0.056 0.056 0.057 0.056 0.057 1,047,826 0.0562 -1.67%
2003-08-15 0 0.300 0.300 0.315 0.300 0.300 895,000 268,475 0.3000 0.057 0.057 0.060 0.057 0.057 4,674,416 0.0574 0.00%
2003-08-14 0 0.300 0.300 0.305 0.290 0.310 2,258,114 674,070 0.2985 0.057 0.057 0.058 0.056 0.059 11,793,703 0.0572 -3.23%
2003-08-13 0 0.310 0.310 0.315 0.310 0.325 2,530,000 805,185 0.3183 0.059 0.059 0.060 0.059 0.062 13,213,712 0.0609 -1.59%
2003-08-12 0 0.315 0.315 0.320 0.305 0.320 9,472,500 2,970,848 0.3136 0.060 0.060 0.061 0.058 0.061 49,473,078 0.0600 8.62%
2003-08-11 0 0.290 0.290 0.295 0.265 0.295 3,900,000 1,104,440 0.2832 0.056 0.056 0.056 0.051 0.056 20,368,963 0.0542 11.54%
2003-08-08 0 0.260 0.255 0.275 0.250 0.270 1,976,000 521,460 0.2639 0.050 0.049 0.053 0.048 0.052 10,320,275 0.0505 4.00%
2003-08-07 0 0.250 0.250 0.260 0.250 0.280 1,854,062 492,913 0.2659 0.048 0.048 0.050 0.048 0.054 9,683,416 0.0509 -9.09%
2003-08-06 0 0.275 0.275 0.280 0.270 0.285 14,150,500 3,926,320 0.2775 0.053 0.053 0.054 0.052 0.055 73,905,388 0.0531 1.85%
2003-08-05 0 0.270 0.260 0.270 0.260 0.275 784,312 210,985 0.2690 0.052 0.050 0.052 0.050 0.053 4,096,313 0.0515 3.85%
2003-08-04 0 0.260 0.260 0.265 0.246 0.270 2,006,000 516,848 0.2577 0.050 0.050 0.051 0.047 0.052 10,476,959 0.0493 0.00%
2003-08-01 0 0.260 0.249 0.260 0.245 0.260 1,969,000 488,742 0.2482 0.050 0.048 0.050 0.047 0.050 10,283,715 0.0475 1.96%
2003-07-31 0 0.255 0.241 0.255 0.225 0.260 512,500 127,535 0.2488 0.049 0.046 0.049 0.043 0.050 2,676,691 0.0476 15.38%
2003-07-30 0 0.221 0.223 0.235 0.220 0.235 811,000 181,144 0.2234 0.042 0.043 0.045 0.042 0.045 4,235,700 0.0428 -0.45%
2003-07-29 0 0.222 0.214 0.224 0.217 0.223 969,250 213,830 0.2206 0.043 0.041 0.043 0.042 0.043 5,062,210 0.0422 5.71%
2003-07-28 0 0.210 0.204 0.220 0.210 0.210 50,000 10,500 0.2100 0.040 0.039 0.042 0.040 0.040 261,141 0.0402 5.00%
2003-07-25 0 0.200 0.200 0.218 0.200 0.200 10,000 2,000 0.2000 0.038 0.038 0.042 0.038 0.038 52,228 0.0383 -2.91%
2003-07-24 0 0.206 0.200 - 0.206 0.206 4,000 824 0.2060 0.039 0.038 - 0.039 0.039 20,891 0.0394 1.98%
2003-07-23 0 0.202 0.202 0.218 0.202 0.203 554,000 112,308 0.2027 0.039 0.039 0.042 0.039 0.039 2,893,437 0.0388 -0.49%
2003-07-22 0 0.203 0.203 0.219 0.202 0.203 314,000 63,542 0.2024 0.039 0.039 0.042 0.039 0.039 1,639,963 0.0387 -2.87%
2003-07-21 0 0.209 0.203 0.210 0.197 0.213 714,000 145,620 0.2039 0.040 0.039 0.040 0.038 0.041 3,729,087 0.0390 8.85%
2003-07-18 0 0.192 0.192 0.204 - - 0 0 - 0.037 0.037 0.039 - - 0 - 1.59%
2003-07-17 0 0.189 0.189 0.220 0.189 0.200 780,000 149,948 0.1922 0.036 0.036 0.042 0.036 0.038 4,073,793 0.0368 -7.35%
2003-07-16 0 0.204 0.204 0.213 0.190 0.212 1,101,000 220,167 0.2000 0.039 0.039 0.041 0.036 0.041 5,750,315 0.0383 5.70%
2003-07-15 0 0.193 0.193 0.200 0.190 0.194 172,500 33,109 0.1919 0.037 0.037 0.038 0.036 0.037 900,935 0.0367 1.58%
2003-07-14 0 0.190 0.184 0.190 0.190 0.200 274,000 53,800 0.1964 0.036 0.035 0.036 0.036 0.038 1,431,050 0.0376 0.00%
2003-07-11 0 0.190 0.185 0.220 - - 0 0 - 0.036 0.035 0.042 - - 0 - 0.00%
2003-07-10 0 0.190 0.181 0.190 0.181 0.190 178,000 32,490 0.1825 0.036 0.035 0.036 0.035 0.036 929,660 0.0349 2.70%
2003-07-09 0 0.185 0.185 0.195 0.180 0.190 550,000 101,450 0.1845 0.035 0.035 0.037 0.034 0.036 2,872,546 0.0353 -2.63%
2003-07-08 0 0.190 0.190 0.210 0.190 0.190 62,500 11,870 0.1899 0.036 0.036 0.040 0.036 0.036 326,426 0.0364 -2.56%
2003-07-07 0 0.195 0.195 0.220 - - 0 0 - 0.037 0.037 0.042 - - 0 - 5.41%
2003-07-04 0 0.185 0.182 0.200 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2003-07-03 0 0.185 0.182 0.195 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
2003-07-02 0 0.185 0.182 0.200 0.185 0.185 356,000 65,860 0.1850 0.035 0.035 0.038 0.035 0.035 1,859,321 0.0354 -2.63%
2003-06-30 0 0.190 0.190 0.218 - - 20,001 3,800 0.1900 0.036 0.036 0.042 - - 104,461 0.0364 3.83%
2003-06-27 0 0.183 0.183 0.193 0.181 0.200 86,000 15,872 0.1846 0.035 0.035 0.037 0.035 0.038 449,162 0.0353 -6.15%
2003-06-26 0 0.195 0.187 0.200 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
2003-06-25 0 0.195 0.195 0.200 - - 0 0 - 0.037 0.037 0.038 - - 0 - 1.56%
2003-06-24 0 0.192 0.192 0.200 0.190 0.204 200,000 39,440 0.1972 0.037 0.037 0.038 0.036 0.039 1,044,562 0.0378 -8.57%
2003-06-23 0 0.210 0.202 0.210 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2003-06-20 0 0.210 0.200 0.210 - - 0 0 - 0.040 0.038 0.040 - - 0 - -1.87%
2003-06-19 0 0.214 0.180 0.218 - - 0 0 - 0.041 0.034 0.042 - - 0 - 0.00%
2003-06-18 0 0.214 - 0.217 0.214 0.214 100,000 21,400 0.2140 0.041 - 0.042 0.041 0.041 522,281 0.0410 -1.38%
2003-06-17 0 0.217 0.210 0.217 0.210 0.217 481,500 103,097 0.2141 0.042 0.040 0.042 0.040 0.042 2,514,784 0.0410 3.83%
2003-06-16 0 0.209 - 0.209 0.205 0.209 450,000 92,442 0.2054 0.040 - 0.040 0.039 0.040 2,350,265 0.0393 0.00%
2003-06-13 0 0.209 0.195 0.209 0.192 0.209 275,000 55,595 0.2022 0.040 0.037 0.040 0.037 0.040 1,436,273 0.0387 4.50%
2003-06-12 0 0.200 - 0.200 - - 0 0 - 0.038 - 0.038 - - 0 - -2.91%
2003-06-11 0 0.206 - 0.210 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2003-06-10 0 0.206 0.197 0.207 0.190 0.206 554,373 113,778 0.2052 0.039 0.038 0.040 0.036 0.039 2,895,385 0.0393 3.00%
2003-06-09 0 0.200 0.192 0.200 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2003-06-06 0 0.200 0.191 0.208 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
2003-06-05 0 0.200 0.192 0.210 0.200 0.220 952,000 196,890 0.2068 0.038 0.037 0.040 0.038 0.042 4,972,116 0.0396 -4.76%
2003-06-03 0 0.210 0.208 0.212 0.206 0.210 1,650,500 342,308 0.2074 0.040 0.040 0.041 0.039 0.040 8,620,250 0.0397 -0.47%
2003-06-02 0 0.211 0.210 0.213 0.206 0.214 1,448,000 301,658 0.2083 0.040 0.040 0.041 0.039 0.041 7,562,630 0.0399 1.44%
2003-05-30 0 0.208 0.200 0.209 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2003-05-29 0 0.208 0.203 0.213 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
2003-05-28 0 0.208 0.208 0.212 0.207 0.212 724,250 151,202 0.2088 0.040 0.040 0.041 0.040 0.041 3,782,621 0.0400 -0.95%
2003-05-27 0 0.210 0.210 0.213 0.205 0.220 2,017,000 419,145 0.2078 0.040 0.040 0.041 0.039 0.042 10,534,410 0.0398 0.00%
2003-05-26 0 0.210 0.210 0.213 0.206 0.215 782,000 164,326 0.2101 0.040 0.040 0.041 0.039 0.041 4,084,238 0.0402 1.94%
2003-05-23 0 0.206 0.196 0.206 0.204 0.206 60,500 12,431 0.2055 0.039 0.038 0.039 0.039 0.039 315,980 0.0393 0.00%
2003-05-22 0 0.206 - 0.206 0.206 0.215 70,000 14,438 0.2063 0.039 - 0.039 0.039 0.041 365,597 0.0395 0.49%
2003-05-21 0 0.205 0.201 0.205 0.206 0.222 203,562 41,969 0.2062 0.039 0.038 0.039 0.039 0.043 1,063,166 0.0395 -4.65%
2003-05-20 0 0.215 - 0.220 0.215 0.215 2,000 430 0.2150 0.041 - 0.042 0.041 0.041 10,446 0.0412 3.37%
2003-05-19 0 0.208 0.208 0.210 - - 0 0 - 0.040 0.040 0.040 - - 0 - 1.46%
2003-05-16 0 0.205 0.202 0.208 0.200 0.210 296,000 60,280 0.2036 0.039 0.039 0.040 0.038 0.040 1,545,952 0.0390 2.50%
2003-05-15 0 0.200 0.200 0.205 0.200 0.210 325,500 65,105 0.2000 0.038 0.038 0.039 0.038 0.040 1,700,025 0.0383 -0.50%
2003-05-14 0 0.201 0.201 0.206 0.200 0.200 235,718 47,126 0.1999 0.038 0.038 0.039 0.038 0.038 1,231,111 0.0383 2.03%
2003-05-13 0 0.197 0.197 0.204 0.195 0.195 2,000 390 0.1950 0.038 0.038 0.039 0.037 0.037 10,446 0.0373 1.03%
2003-05-12 0 0.195 0.195 0.203 0.195 0.203 423,500 82,664 0.1952 0.037 0.037 0.039 0.037 0.039 2,211,860 0.0374 0.00%
2003-05-09 0 0.195 - 0.200 0.195 0.195 186,000 36,270 0.1950 0.037 - 0.038 0.037 0.037 971,443 0.0373 -1.52%
2003-05-07 0 0.198 - 0.198 0.199 0.200 102,000 20,300 0.1990 0.038 - 0.038 0.038 0.038 532,727 0.0381 3.12%
2003-05-06 0 0.192 - 0.192 0.192 0.192 2,000 384 0.1920 0.037 - 0.037 0.037 0.037 10,446 0.0368 4.35%
2003-05-05 0 0.184 0.180 0.188 0.180 0.208 218,312 39,805 0.1823 0.035 0.034 0.036 0.034 0.040 1,140,202 0.0349 1.66%
2003-05-02 0 0.181 0.181 0.185 - - 0 0 - 0.035 0.035 0.035 - - 0 - 4.62%
2003-04-30 0 0.173 0.173 0.180 0.171 0.180 150,000 26,200 0.1747 0.033 0.033 0.034 0.033 0.034 783,422 0.0334 -1.14%
2003-04-29 0 0.175 0.175 0.181 0.172 0.193 394,000 69,554 0.1765 0.034 0.034 0.035 0.033 0.037 2,057,788 0.0338 -4.89%
2003-04-28 0 0.184 - 0.184 0.186 0.186 177,500 32,790 0.1847 0.035 - 0.035 0.036 0.036 927,049 0.0354 8.24%
2003-04-25 0 0.170 0.160 0.170 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2003-04-24 0 0.170 0.160 0.174 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2003-04-23 0 0.170 0.160 0.180 0.170 0.184 107,000 18,354 0.1715 0.033 0.031 0.034 0.033 0.035 558,841 0.0328 -2.86%
2003-04-22 0 0.175 - 0.180 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-04-17 0 0.175 0.165 0.175 0.150 0.177 130,000 21,818 0.1678 0.034 0.032 0.034 0.029 0.034 678,965 0.0321 2.94%
2003-04-16 0 0.170 0.162 0.174 0.170 0.220 106,000 18,260 0.1723 0.033 0.031 0.033 0.033 0.042 553,618 0.0330 3.66%
2003-04-15 0 0.164 0.161 0.164 0.160 0.166 1,076,000 177,066 0.1646 0.031 0.031 0.031 0.031 0.032 5,619,745 0.0315 -4.65%
2003-04-14 0 0.172 0.172 0.176 0.172 0.176 831,250 144,567 0.1739 0.033 0.033 0.034 0.033 0.034 4,341,462 0.0333 -6.01%
2003-04-11 0 0.183 0.180 0.190 0.183 0.199 2,725,750 524,598 0.1925 0.035 0.034 0.036 0.035 0.038 14,236,077 0.0368 -9.85%
2003-04-10 0 0.203 0.202 0.209 0.203 0.203 330,000 66,990 0.2030 0.039 0.039 0.040 0.039 0.039 1,723,528 0.0389 -3.33%
2003-04-09 0 0.210 0.208 0.212 0.210 0.215 2,250,000 476,750 0.2119 0.040 0.040 0.041 0.040 0.041 11,751,325 0.0406 -0.94%
2003-04-08 0 0.212 0.210 0.216 0.205 0.212 606,000 125,208 0.2066 0.041 0.040 0.041 0.039 0.041 3,165,024 0.0396 -1.40%
2003-04-07 0 0.215 0.210 0.215 0.206 0.215 370,000 76,772 0.2075 0.041 0.040 0.041 0.039 0.041 1,932,440 0.0397 3.86%
2003-04-04 0 0.207 0.206 0.210 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2003-04-03 0 0.207 0.207 0.210 0.206 0.210 1,149,500 237,732 0.2068 0.040 0.040 0.040 0.039 0.040 6,003,621 0.0396 -1.43%
2003-04-02 0 0.210 0.209 0.214 0.210 0.210 876,000 183,960 0.2100 0.040 0.040 0.041 0.040 0.040 4,575,183 0.0402 0.00%
2003-04-01 0 0.210 0.208 0.215 0.210 0.215 1,600,000 339,150 0.2120 0.040 0.040 0.041 0.040 0.041 8,356,498 0.0406 -0.47%
2003-03-31 0 0.211 0.211 0.218 0.210 0.214 386,000 81,274 0.2106 0.040 0.040 0.042 0.040 0.041 2,016,005 0.0403 -1.86%
2003-03-28 0 0.215 0.215 0.219 0.215 0.215 85,000 18,265 0.2149 0.041 0.041 0.042 0.041 0.041 443,939 0.0411 0.00%
2003-03-27 0 0.215 0.215 0.220 0.215 0.215 56,000 12,040 0.2150 0.041 0.041 0.042 0.041 0.041 292,477 0.0412 -1.38%
2003-03-26 0 0.218 0.218 0.219 0.218 0.219 302,000 65,840 0.2180 0.042 0.042 0.042 0.042 0.042 1,577,289 0.0417 0.00%
2003-03-25 0 0.218 0.217 0.218 0.215 0.220 838,000 182,190 0.2174 0.042 0.042 0.042 0.041 0.042 4,376,716 0.0416 -6.03%
2003-03-24 1 0.232 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-03-21 0 0.232 0.231 0.235 0.231 0.233 350,000 81,250 0.2321 0.044 0.044 0.045 0.044 0.045 1,827,984 0.0444 -2.93%
2003-03-20 0 0.239 0.232 0.239 0.242 0.242 100,000 24,200 0.2420 0.046 0.044 0.046 0.046 0.046 522,281 0.0463 3.02%
2003-03-19 0 0.232 0.230 0.242 - - 0 0 - 0.044 0.044 0.046 - - 0 - 0.00%
2003-03-18 0 0.232 0.232 0.248 0.232 0.236 320,000 74,420 0.2326 0.044 0.044 0.047 0.044 0.045 1,671,300 0.0445 -3.33%
2003-03-17 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.046 - - 0.046 0.046 261,141 0.0460 0.00%
2003-03-14 0 0.240 0.235 0.240 0.240 0.240 180,687 43,358 0.2400 0.046 0.045 0.046 0.046 0.046 943,694 0.0459 0.00%
2003-03-13 0 0.240 0.238 0.243 0.240 0.243 1,500,000 363,600 0.2424 0.046 0.046 0.047 0.046 0.047 7,834,217 0.0464 2.13%
2003-03-12 0 0.235 0.240 - 0.227 0.227 50,000 11,350 0.2270 0.045 0.046 - 0.043 0.043 261,141 0.0435 2.17%
2003-03-11 0 0.230 0.227 0.230 0.230 0.235 390,000 89,800 0.2303 0.044 0.043 0.044 0.044 0.045 2,036,896 0.0441 -4.96%
2003-03-10 0 0.242 0.242 0.250 0.242 0.260 344,250 84,900 0.2466 0.046 0.046 0.048 0.046 0.050 1,797,953 0.0472 -6.92%
2003-03-07 0 0.260 - 0.270 0.260 0.260 200,000 52,000 0.2600 0.050 - 0.052 0.050 0.050 1,044,562 0.0498 4.00%
2003-03-06 0 0.250 0.245 0.250 0.250 0.250 925,375 231,330 0.2500 0.048 0.047 0.048 0.048 0.048 4,833,059 0.0479 -3.85%
2003-03-05 0 0.260 0.260 0.280 0.260 0.260 176,000 45,760 0.2600 0.050 0.050 0.054 0.050 0.050 919,215 0.0498 -3.70%
2003-03-04 0 0.270 0.260 0.290 - - 0 0 - 0.052 0.050 0.056 - - 0 - 0.00%
2003-03-03 0 0.270 0.260 0.290 - - 0 0 - 0.052 0.050 0.056 - - 0 - 0.00%
2003-02-28 0 0.270 0.265 0.275 0.270 0.275 400,000 109,500 0.2738 0.052 0.051 0.053 0.052 0.053 2,089,124 0.0524 0.00%
2003-02-27 0 0.270 0.265 0.275 0.270 0.275 487,000 132,655 0.2724 0.052 0.051 0.053 0.052 0.053 2,543,509 0.0522 -3.57%
2003-02-26 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 0.054 0.052 0.054 0.054 0.054 1,044,562 0.0536 0.00%
2003-02-25 0 0.280 0.265 0.280 - - 0 0 - 0.054 0.051 0.054 - - 0 - -3.45%
2003-02-24 0 0.290 0.280 0.290 0.280 0.290 396,000 111,650 0.2819 0.056 0.054 0.056 0.054 0.056 2,068,233 0.0540 0.00%
2003-02-21 0 0.290 0.285 0.295 0.290 0.300 321,500 94,790 0.2948 0.056 0.055 0.056 0.056 0.057 1,679,134 0.0565 -3.33%
2003-02-20 0 0.300 0.295 0.300 0.300 0.310 1,106,000 338,950 0.3065 0.057 0.056 0.057 0.057 0.059 5,776,429 0.0587 0.00%
2003-02-19 0 0.300 0.295 0.300 0.290 0.310 2,343,500 697,915 0.2978 0.057 0.056 0.057 0.056 0.059 12,239,658 0.0570 0.00%
2003-02-18 0 0.300 0.295 0.305 0.280 0.300 2,385,500 683,610 0.2866 0.057 0.056 0.058 0.054 0.057 12,459,016 0.0549 9.09%
2003-02-17 0 0.275 0.270 0.285 0.275 0.280 452,000 125,550 0.2778 0.053 0.052 0.055 0.053 0.054 2,360,711 0.0532 5.77%
2003-02-14 0 0.260 0.260 0.290 - - 0 0 - 0.050 0.050 0.056 - - 0 - 0.00%
2003-02-13 0 0.260 0.250 0.270 0.260 0.260 62,500 16,200 0.2592 0.050 0.048 0.052 0.050 0.050 326,426 0.0496 -3.70%
2003-02-12 0 0.270 0.250 0.270 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2003-02-11 0 0.270 0.260 0.270 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
2003-02-10 0 0.270 0.265 0.285 0.270 0.270 40,000 10,800 0.2700 0.052 0.051 0.055 0.052 0.052 208,912 0.0517 3.85%
2003-02-07 0 0.260 0.260 0.280 0.260 0.260 82,000 21,320 0.2600 0.050 0.050 0.054 0.050 0.050 428,271 0.0498 0.00%
2003-02-06 0 0.260 0.260 0.280 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2003-02-05 0 0.260 0.248 0.260 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2003-02-04 0 0.260 - 0.260 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-01-30 0 0.260 0.250 0.265 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2003-01-29 0 0.260 - 0.260 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-01-28 0 0.260 0.245 0.280 - - 0 0 - 0.050 0.047 0.054 - - 0 - 0.00%
2003-01-27 0 0.260 0.245 0.260 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2003-01-24 0 0.260 0.250 0.260 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2003-01-23 0 0.260 0.260 0.280 0.260 0.260 71,211 18,491 0.2597 0.050 0.050 0.054 0.050 0.050 371,922 0.0497 0.00%
2003-01-22 0 0.260 0.260 0.275 0.248 0.260 82,500 21,419 0.2596 0.050 0.050 0.053 0.047 0.050 430,882 0.0497 0.00%
2003-01-21 0 0.260 0.255 0.260 - - 0 0 - 0.050 0.049 0.050 - - 0 - -1.89%
2003-01-20 0 0.265 0.250 0.280 - - 0 0 - 0.051 0.048 0.054 - - 0 - 0.00%
2003-01-17 0 0.265 0.265 0.270 0.265 0.265 30,000 7,950 0.2650 0.051 0.051 0.052 0.051 0.051 156,684 0.0507 1.92%
2003-01-16 0 0.260 0.260 0.275 0.260 0.260 58,687 15,245 0.2598 0.050 0.050 0.053 0.050 0.050 306,511 0.0497 0.00%
2003-01-15 0 0.260 0.255 0.270 0.260 0.270 188,000 49,380 0.2627 0.050 0.049 0.052 0.050 0.052 981,888 0.0503 -3.70%
2003-01-14 0 0.270 0.265 0.270 0.270 0.270 340,000 91,800 0.2700 0.052 0.051 0.052 0.052 0.052 1,775,756 0.0517 -6.90%
2003-01-13 0 0.290 0.275 0.290 0.265 0.290 751,122 206,731 0.2752 0.056 0.053 0.056 0.051 0.056 3,922,968 0.0527 11.54%
2003-01-10 0 0.260 0.260 0.265 0.250 0.265 2,433,000 634,790 0.2609 0.050 0.050 0.051 0.048 0.051 12,707,099 0.0500 4.00%
2003-01-09 0 0.250 0.250 0.255 0.250 0.250 232,500 58,120 0.2500 0.048 0.048 0.049 0.048 0.048 1,214,304 0.0479 0.00%
2003-01-08 0 0.250 0.247 0.255 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2003-01-07 0 0.250 0.246 0.250 0.250 0.250 202,000 50,500 0.2500 0.048 0.047 0.048 0.048 0.048 1,055,008 0.0479 0.00%
2003-01-06 0 0.250 0.249 0.255 0.250 0.250 687,501 171,860 0.2500 0.048 0.048 0.049 0.048 0.048 3,590,688 0.0479 0.00%
2003-01-03 0 0.250 0.250 0.255 0.244 0.255 1,073,125 269,252 0.2509 0.048 0.048 0.049 0.047 0.049 5,604,729 0.0480 0.00%
2003-01-02 0 0.250 0.245 0.250 0.245 0.250 200,000 49,750 0.2488 0.048 0.047 0.048 0.047 0.048 1,044,562 0.0476 1.63%
2002-12-31 0 0.246 0.240 0.246 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2002-12-30 0 0.246 0.246 0.250 0.242 0.250 1,087,500 268,930 0.2473 0.047 0.047 0.048 0.046 0.048 5,679,807 0.0473 -1.60%
2002-12-27 0 0.250 0.247 0.250 - - 0 0 - 0.048 0.047 0.048 - - 0 - -3.85%
2002-12-24 0 0.260 0.246 0.260 0.250 0.260 200,000 51,000 0.2550 0.050 0.047 0.050 0.048 0.050 1,044,562 0.0488 1.96%
2002-12-23 0 0.255 0.255 0.265 0.250 0.255 240,000 60,700 0.2529 0.049 0.049 0.051 0.048 0.049 1,253,475 0.0484 -1.92%
2002-12-20 0 0.260 0.255 0.270 0.260 0.260 100,000 26,000 0.2600 0.050 0.049 0.052 0.050 0.050 522,281 0.0498 0.00%
2002-12-19 0 0.260 0.260 0.270 0.260 0.260 186,000 48,360 0.2600 0.050 0.050 0.052 0.050 0.050 971,443 0.0498 -3.70%
2002-12-18 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.052 0.051 0.052 0.052 0.052 1,044,562 0.0517 0.00%
2002-12-17 0 0.270 0.270 0.275 0.270 0.280 350,000 96,000 0.2743 0.052 0.052 0.053 0.052 0.054 1,827,984 0.0525 0.00%
2002-12-16 0 0.270 0.265 0.270 0.270 0.270 204,000 55,080 0.2700 0.052 0.051 0.052 0.052 0.052 1,065,453 0.0517 3.85%
2002-12-13 0 0.260 0.255 0.270 0.260 0.260 101,500 26,360 0.2597 0.050 0.049 0.052 0.050 0.050 530,115 0.0497 0.00%
2002-12-12 0 0.260 0.255 0.265 0.260 0.275 320,000 85,850 0.2683 0.050 0.049 0.051 0.050 0.053 1,671,300 0.0514 -5.45%
2002-12-11 0 0.275 0.275 0.285 - - 185 46 0.2486 0.053 0.053 0.055 - - 966 0.0476 0.00%
2002-12-10 0 0.275 0.275 0.280 0.275 0.275 212,000 58,300 0.2750 0.053 0.053 0.054 0.053 0.053 1,107,236 0.0527 0.00%
2002-12-09 0 0.275 0.270 0.280 0.275 0.275 300,000 82,500 0.2750 0.053 0.052 0.054 0.053 0.053 1,566,843 0.0527 -1.79%
2002-12-06 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 0.054 0.053 0.056 0.054 0.054 1,044,562 0.0536 1.82%
2002-12-05 0 0.275 0.275 0.290 0.270 0.275 172,000 47,200 0.2744 0.053 0.053 0.056 0.052 0.053 898,324 0.0525 0.00%
2002-12-04 0 0.275 0.275 0.280 0.275 0.290 546,000 154,720 0.2834 0.053 0.053 0.054 0.053 0.056 2,851,655 0.0543 -3.51%
2002-12-03 0 0.285 0.285 0.290 0.285 0.285 204,750 58,299 0.2847 0.055 0.055 0.056 0.055 0.055 1,069,371 0.0545 0.00%
2002-12-02 0 0.285 0.285 0.290 0.270 0.285 377,000 105,475 0.2798 0.055 0.055 0.056 0.052 0.055 1,969,000 0.0536 1.79%
2002-11-29 0 0.280 0.280 0.285 0.275 0.305 2,488,000 713,990 0.2870 0.054 0.054 0.055 0.053 0.058 12,994,354 0.0549 -12.50%
2002-11-28 0 0.320 0.320 0.325 0.310 0.320 1,110,000 350,540 0.3158 0.061 0.061 0.062 0.059 0.061 5,797,320 0.0605 1.59%
2002-11-27 0 0.315 0.310 0.315 0.310 0.330 6,243,500 2,025,975 0.3245 0.060 0.059 0.060 0.059 0.063 32,608,621 0.0621 3.28%
2002-11-26 0 0.305 0.305 0.315 0.305 0.315 1,854,500 572,608 0.3088 0.058 0.058 0.060 0.058 0.060 9,685,703 0.0591 -3.17%
2002-11-25 0 0.315 0.310 0.315 0.300 0.315 2,618,250 804,620 0.3073 0.060 0.059 0.060 0.057 0.060 13,674,625 0.0588 5.00%
2002-11-22 0 0.300 0.295 0.300 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.64%
2002-11-21 0 0.305 0.295 0.305 - - 0 0 - 0.058 0.056 0.058 - - 0 - -1.61%
2002-11-20 0 0.310 0.295 0.315 0.295 0.310 180,000 54,300 0.3017 0.059 0.056 0.060 0.056 0.059 940,106 0.0578 6.90%
2002-11-19 0 0.290 0.290 0.300 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2002-11-18 0 0.290 0.290 0.310 0.290 0.300 343,125 102,884 0.2998 0.056 0.056 0.059 0.056 0.057 1,792,077 0.0574 0.00%
2002-11-15 0 0.290 0.290 0.300 0.290 0.290 22,000 6,380 0.2900 0.056 0.056 0.057 0.056 0.056 114,902 0.0555 0.00%
2002-11-14 0 0.290 0.290 0.310 0.290 0.295 367,500 107,873 0.2935 0.056 0.056 0.059 0.056 0.056 1,919,383 0.0562 -1.69%
2002-11-13 0 0.295 0.290 0.295 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2002-11-12 0 0.295 0.295 0.300 0.295 0.300 297,500 88,800 0.2985 0.056 0.056 0.057 0.056 0.057 1,553,786 0.0572 -3.28%
2002-11-11 0 0.305 0.295 0.305 0.295 0.305 132,000 39,610 0.3001 0.058 0.056 0.058 0.056 0.058 689,411 0.0575 5.17%
2002-11-08 0 0.290 0.290 0.300 0.290 0.305 270,625 81,939 0.3028 0.056 0.056 0.057 0.056 0.058 1,413,423 0.0580 -1.69%
2002-11-07 0 0.295 0.280 0.305 0.295 0.295 100,000 29,500 0.2950 0.056 0.054 0.058 0.056 0.056 522,281 0.0565 0.00%
2002-11-06 0 0.295 0.295 0.300 0.290 0.300 1,290,500 385,560 0.2988 0.056 0.056 0.057 0.056 0.057 6,740,038 0.0572 -4.84%
2002-11-05 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.059 0.057 0.061 0.059 0.059 522,281 0.0594 1.64%
2002-11-04 0 0.305 0.305 0.325 0.305 0.310 500,000 154,000 0.3080 0.058 0.058 0.062 0.058 0.059 2,611,406 0.0590 -1.61%
2002-11-01 0 0.310 0.305 0.320 0.305 0.310 164,000 50,350 0.3070 0.059 0.058 0.061 0.058 0.059 856,541 0.0588 -1.59%
2002-10-31 0 0.315 0.310 0.315 0.315 0.315 301,500 94,943 0.3149 0.060 0.059 0.060 0.060 0.060 1,574,678 0.0603 0.00%
2002-10-30 0 0.315 0.315 0.325 0.310 0.310 2,000 620 0.3100 0.060 0.060 0.062 0.059 0.059 10,446 0.0594 1.61%
2002-10-29 0 0.310 0.310 0.320 0.310 0.315 436,000 137,020 0.3143 0.059 0.059 0.061 0.059 0.060 2,277,146 0.0602 -4.62%
2002-10-28 0 0.325 0.315 0.325 0.310 0.325 530,500 167,030 0.3149 0.062 0.060 0.062 0.059 0.062 2,770,701 0.0603 -1.52%
2002-10-25 0 0.330 0.325 0.330 0.320 0.340 2,011,000 675,225 0.3358 0.063 0.062 0.063 0.061 0.065 10,503,073 0.0643 3.13%
2002-10-24 0 0.320 0.315 0.320 0.290 0.325 872,500 272,758 0.3126 0.061 0.060 0.061 0.056 0.062 4,556,903 0.0599 6.67%
2002-10-23 0 0.300 0.300 0.310 0.295 0.295 100,000 29,500 0.2950 0.057 0.057 0.059 0.056 0.056 522,281 0.0565 -3.23%
2002-10-22 0 0.310 0.285 0.310 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2002-10-21 0 0.310 0.295 0.320 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2002-10-18 0 0.310 0.300 0.310 0.295 0.310 300,000 90,390 0.3013 0.059 0.057 0.059 0.056 0.059 1,566,843 0.0577 0.00%
2002-10-17 0 0.310 0.285 0.310 0.310 0.310 30,000 9,300 0.3100 0.059 0.055 0.059 0.059 0.059 156,684 0.0594 3.33%
2002-10-16 0 0.300 0.280 0.300 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2002-10-15 0 0.300 0.270 0.300 0.300 0.320 4,000 1,240 0.3100 0.057 0.052 0.057 0.057 0.061 20,891 0.0594 7.14%
2002-10-11 0 0.280 0.260 0.330 - - 0 0 - 0.054 0.050 0.063 - - 0 - 0.00%
2002-10-10 0 0.280 0.260 0.300 - - 0 0 - 0.054 0.050 0.057 - - 0 - 0.00%
2002-10-09 0 0.280 0.275 0.310 0.280 0.280 110,000 30,800 0.2800 0.054 0.053 0.059 0.054 0.054 574,509 0.0536 -3.45%
2002-10-08 0 0.290 0.280 0.290 0.280 0.290 53,250 15,385 0.2889 0.056 0.054 0.056 0.054 0.056 278,115 0.0553 0.00%
2002-10-07 0 0.290 - 0.290 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-10-04 0 0.290 0.270 0.320 - - 0 0 - 0.056 0.052 0.061 - - 0 - 0.00%
2002-10-03 0 0.290 0.260 0.290 - - 0 0 - 0.056 0.050 0.056 - - 0 - -6.45%
2002-10-02 0 0.310 0.285 0.315 - - 1,682 446 0.2652 0.059 0.055 0.060 - - 8,785 0.0508 0.00%
2002-09-30 0 0.310 0.310 0.320 0.290 0.300 46,000 13,700 0.2978 0.059 0.059 0.061 0.056 0.057 240,249 0.0570 3.33%
2002-09-27 0 0.300 0.300 0.330 - - 500 135 0.2700 0.057 0.057 0.063 - - 2,611 0.0517 0.00%
2002-09-26 0 0.300 0.300 0.320 0.300 0.310 1,164,000 354,990 0.3050 0.057 0.057 0.061 0.057 0.059 6,079,352 0.0584 -4.76%
2002-09-25 0 0.315 0.305 0.320 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2002-09-24 0 0.315 0.315 0.320 0.310 0.320 618,500 194,160 0.3139 0.060 0.060 0.061 0.059 0.061 3,230,309 0.0601 1.61%
2002-09-23 0 0.310 0.310 0.325 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
2002-09-20 0 0.310 0.310 0.330 0.310 0.325 207,500 66,690 0.3214 0.059 0.059 0.063 0.059 0.062 1,083,733 0.0615 -4.62%
2002-09-19 0 0.325 0.300 0.325 0.320 0.325 370,000 118,990 0.3216 0.062 0.057 0.062 0.061 0.062 1,932,440 0.0616 0.00%
2002-09-18 0 0.325 0.300 0.325 0.300 0.330 291,000 87,410 0.3004 0.062 0.057 0.062 0.057 0.063 1,519,838 0.0575 -4.41%
2002-09-17 0 0.340 0.325 0.340 0.325 0.340 88,000 29,620 0.3366 0.065 0.062 0.065 0.062 0.065 459,607 0.0644 6.25%
2002-09-16 0 0.320 0.355 0.360 0.320 0.320 342,535 109,601 0.3200 0.061 0.068 0.069 0.061 0.061 1,788,996 0.0613 -15.79%
2002-09-13 0 0.380 0.380 0.400 0.360 0.360 98,000 35,280 0.3600 0.073 0.073 0.077 0.069 0.069 511,835 0.0689 0.00%
2002-09-12 0 0.380 0.370 0.380 0.365 0.380 50,000 18,580 0.3716 0.073 0.071 0.073 0.070 0.073 261,141 0.0711 0.00%
2002-09-11 0 0.380 0.360 0.400 - - 0 0 - 0.073 0.069 0.077 - - 0 - 0.00%
2002-09-10 0 0.380 - 0.420 - - 0 0 - 0.073 - 0.080 - - 0 - 0.00%
2002-09-09 0 0.380 - 0.410 - - 0 0 - 0.073 - 0.079 - - 0 - 0.00%
2002-09-06 0 0.380 0.350 0.410 - - 0 0 - 0.073 0.067 0.079 - - 0 - 0.00%
2002-09-05 0 0.380 0.380 0.400 - - 0 0 - 0.073 0.073 0.077 - - 0 - 5.56%
2002-09-04 0 0.360 0.360 0.400 0.355 0.400 30,000 10,830 0.3610 0.069 0.069 0.077 0.068 0.077 156,684 0.0691 -10.00%
2002-09-03 0 0.400 0.360 0.420 - - 0 0 - 0.077 0.069 0.080 - - 0 - 0.00%
2002-09-02 0 0.400 0.360 0.420 - - 0 0 - 0.077 0.069 0.080 - - 0 - 0.00%
2002-08-30 0 0.400 0.370 0.400 0.400 0.400 840,000 336,000 0.4000 0.077 0.071 0.077 0.077 0.077 4,387,161 0.0766 2.56%
2002-08-29 0 0.390 0.360 0.395 - - 0 0 - 0.075 0.069 0.076 - - 0 - 0.00%
2002-08-28 0 0.390 0.350 0.390 0.350 0.410 510,000 192,020 0.3765 0.075 0.067 0.075 0.067 0.079 2,663,634 0.0721 14.71%
2002-08-27 0 0.340 0.340 0.355 0.320 0.320 100,000 32,000 0.3200 0.065 0.065 0.068 0.061 0.061 522,281 0.0613 0.00%
2002-08-26 0 0.340 0.340 0.380 0.340 0.340 80,000 27,200 0.3400 0.065 0.065 0.073 0.065 0.065 417,825 0.0651 -5.56%
2002-08-23 0 0.360 0.350 0.370 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
2002-08-22 0 0.360 0.355 0.395 - - 0 0 - 0.069 0.068 0.076 - - 0 - 0.00%
2002-08-21 0 0.450 0.450 0.480 0.445 0.480 568,000 255,660 0.4501 0.069 0.069 0.074 0.068 0.074 3,708,196 0.0689 0.00%
2002-08-20 0 0.450 0.430 0.450 0.435 0.450 182,000 79,660 0.4377 0.069 0.066 0.069 0.067 0.069 1,188,190 0.0670 0.00%
2002-08-19 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 0.069 0.067 0.069 0.069 0.069 391,711 0.0689 4.65%
2002-08-16 0 0.430 0.430 0.440 0.410 0.420 32,000 13,140 0.4106 0.066 0.066 0.067 0.063 0.064 208,912 0.0629 2.38%
2002-08-15 0 0.420 0.410 0.420 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
2002-08-14 0 0.420 0.410 0.435 0.400 0.420 145,000 59,770 0.4122 0.064 0.063 0.067 0.061 0.064 946,635 0.0631 0.00%
2002-08-13 0 0.420 0.400 0.420 0.420 0.420 100,000 42,000 0.4200 0.064 0.061 0.064 0.064 0.064 652,851 0.0643 1.20%
2002-08-12 0 0.415 0.390 0.425 0.390 0.415 8,000 3,220 0.4025 0.064 0.060 0.065 0.060 0.064 52,228 0.0617 1.22%
2002-08-09 0 0.410 0.410 0.430 - - 0 0 - 0.063 0.063 0.066 - - 0 - 2.50%
2002-08-08 0 0.400 0.395 0.420 0.400 0.460 610,000 257,950 0.4229 0.061 0.061 0.064 0.061 0.070 3,982,393 0.0648 1.27%
2002-08-07 0 0.395 0.395 0.400 - - 0 0 - 0.061 0.061 0.061 - - 0 - 2.60%
2002-08-06 0 0.385 0.365 0.385 0.365 0.395 800,000 311,340 0.3892 0.059 0.056 0.059 0.056 0.061 5,222,811 0.0596 -3.75%
2002-08-05 0 0.400 0.365 0.400 0.380 0.415 639,750 256,129 0.4004 0.061 0.056 0.061 0.058 0.064 4,176,617 0.0613 -8.05%
2002-08-02 0 0.435 0.420 0.440 0.435 0.440 170,000 75,600 0.4447 0.067 0.064 0.067 0.067 0.067 1,109,847 0.0681 -1.14%
2002-08-01 0 0.440 0.420 0.480 - - 0 0 - 0.067 0.064 0.074 - - 0 - 0.00%
2002-07-31 0 0.440 0.420 0.440 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2002-07-30 0 0.440 0.420 0.490 0.440 0.480 126,000 59,060 0.4687 0.067 0.064 0.075 0.067 0.074 822,593 0.0718 -4.35%
2002-07-29 0 0.460 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-07-26 0 0.460 - 0.460 - - 0 0 - 0.070 - 0.070 - - 0 - -3.16%
2002-07-25 0 0.475 0.430 0.475 0.440 0.495 526,000 239,610 0.4555 0.073 0.066 0.073 0.067 0.076 3,433,998 0.0698 -1.04%
2002-07-24 0 0.480 0.455 0.480 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2002-07-23 0 0.480 0.480 0.490 0.470 0.470 46,000 21,620 0.4700 0.074 0.074 0.075 0.072 0.072 300,312 0.0720 2.13%
2002-07-22 0 0.470 0.470 0.490 0.470 0.500 1,806,000 879,920 0.4872 0.072 0.072 0.075 0.072 0.077 11,790,496 0.0746 -7.84%
2002-07-19 0 0.510 0.495 0.510 0.495 0.510 438,000 218,570 0.4990 0.078 0.076 0.078 0.076 0.078 2,859,489 0.0764 0.00%
2002-07-18 0 0.510 0.500 0.540 0.510 0.510 200,000 102,000 0.5100 0.078 0.077 0.083 0.078 0.078 1,305,703 0.0781 -1.92%
2002-07-17 0 0.520 0.510 0.540 0.510 0.520 323,000 167,910 0.5198 0.080 0.078 0.083 0.078 0.080 2,108,710 0.0796 -3.70%
2002-07-16 0 0.540 0.530 0.540 0.540 0.560 1,000,000 548,500 0.5485 0.083 0.081 0.083 0.083 0.086 6,528,514 0.0840 -6.90%
2002-07-15 0 0.580 0.550 0.580 0.550 0.580 76,000 43,360 0.5705 0.089 0.084 0.089 0.084 0.089 496,167 0.0874 0.00%
2002-07-12 0 0.580 0.580 0.590 0.580 0.590 286,000 165,940 0.5802 0.089 0.089 0.090 0.089 0.090 1,867,155 0.0889 0.00%
2002-07-11 0 0.580 0.550 0.580 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2002-07-10 0 0.580 0.550 0.590 0.550 0.580 168,000 97,080 0.5779 0.089 0.084 0.090 0.084 0.089 1,096,790 0.0885 3.57%
2002-07-09 0 0.560 0.560 0.580 0.560 0.560 320,000 179,200 0.5600 0.086 0.086 0.089 0.086 0.086 2,089,124 0.0858 0.00%
2002-07-08 0 0.560 0.550 0.580 0.560 0.580 246,000 139,960 0.5689 0.086 0.084 0.089 0.086 0.089 1,606,014 0.0871 -1.75%
2002-07-05 0 0.570 0.560 0.580 0.570 0.590 90,000 52,100 0.5789 0.087 0.086 0.089 0.087 0.090 587,566 0.0887 0.00%
2002-07-04 0 0.570 0.570 0.580 0.560 0.570 690,000 390,700 0.5662 0.087 0.087 0.089 0.086 0.087 4,504,675 0.0867 -1.72%
2002-07-03 0 0.580 0.570 0.580 0.540 0.580 536,000 296,820 0.5538 0.089 0.087 0.089 0.083 0.089 3,499,283 0.0848 7.41%
2002-07-02 0 0.540 0.540 0.550 0.530 0.550 150,000 81,440 0.5429 0.083 0.083 0.084 0.081 0.084 979,277 0.0832 -3.57%
2002-06-28 0 0.560 0.560 0.570 0.540 0.580 1,562,000 874,820 0.5601 0.086 0.086 0.087 0.083 0.089 10,197,539 0.0858 1.82%
2002-06-27 0 0.550 0.540 0.550 0.550 0.550 270,000 148,500 0.5500 0.084 0.083 0.084 0.084 0.084 1,762,699 0.0842 0.00%
2002-06-26 0 0.550 0.530 0.560 0.550 0.590 526,000 293,260 0.5575 0.084 0.081 0.086 0.084 0.090 3,433,998 0.0854 -8.33%
2002-06-25 0 0.600 0.590 0.600 0.600 0.630 120,000 73,860 0.6155 0.092 0.090 0.092 0.092 0.096 783,422 0.0943 -1.64%
2002-06-24 0 0.610 0.600 0.610 0.590 0.610 106,000 64,260 0.6062 0.093 0.092 0.093 0.090 0.093 692,022 0.0929 3.39%
2002-06-21 0 0.590 0.580 0.610 0.590 0.590 66,000 38,940 0.5900 0.090 0.089 0.093 0.090 0.090 430,882 0.0904 -3.28%
2002-06-20 0 0.610 0.610 0.620 0.590 0.600 1,006,000 596,240 0.5927 0.093 0.093 0.095 0.090 0.092 6,567,685 0.0908 0.00%
2002-06-19 0 0.610 0.610 0.620 0.600 0.660 848,000 524,300 0.6183 0.093 0.093 0.095 0.092 0.101 5,536,180 0.0947 -8.96%
2002-06-18 0 0.670 0.640 0.670 0.640 0.680 90,000 59,180 0.6576 0.103 0.098 0.103 0.098 0.104 587,566 0.1007 0.00%
2002-06-17 0 0.670 0.650 0.670 - - 0 0 - 0.103 0.100 0.103 - - 0 - -1.47%
2002-06-14 0 0.680 0.670 0.680 0.670 0.690 434,000 293,680 0.6767 0.104 0.103 0.104 0.103 0.106 2,833,375 0.1037 0.00%
2002-06-13 0 0.680 0.680 0.690 0.660 0.680 896,000 605,280 0.6755 0.104 0.104 0.106 0.101 0.104 5,849,548 0.1035 1.49%
2002-06-12 0 0.670 0.660 0.670 0.650 0.670 214,000 141,180 0.6597 0.103 0.101 0.103 0.100 0.103 1,397,102 0.1011 0.00%
2002-06-11 0 0.670 0.660 0.670 0.660 0.690 969,000 647,600 0.6683 0.103 0.101 0.103 0.101 0.106 6,326,130 0.1024 0.00%
2002-06-10 0 0.670 0.660 0.680 0.660 0.680 1,006,000 675,360 0.6713 0.103 0.101 0.104 0.101 0.104 6,567,685 0.1028 -2.90%
2002-06-07 0 0.690 0.680 0.690 0.690 0.700 460,000 318,700 0.6928 0.106 0.104 0.106 0.106 0.107 3,003,116 0.1061 -1.43%
2002-06-06 0 0.700 0.700 0.710 0.690 0.700 554,000 387,700 0.6998 0.107 0.107 0.109 0.106 0.107 3,616,797 0.1072 -1.41%
2002-06-05 0 0.710 0.690 0.700 0.680 0.710 2,406,000 1,672,660 0.6952 0.109 0.106 0.107 0.104 0.109 15,707,604 0.1065 1.43%
2002-06-04 0 0.700 0.700 0.720 0.700 0.720 1,584,000 1,115,480 0.7042 0.107 0.107 0.110 0.107 0.110 10,341,166 0.1079 -4.11%
2002-06-03 0 0.730 0.720 0.730 0.730 0.760 1,384,000 1,020,800 0.7376 0.112 0.110 0.112 0.112 0.116 9,035,463 0.1130 -3.95%
2002-05-31 0 0.760 0.750 0.760 0.750 0.760 730,000 552,800 0.7573 0.116 0.115 0.116 0.115 0.116 4,765,815 0.1160 -1.30%
2002-05-30 0 0.770 0.760 0.770 0.730 0.770 2,120,000 1,594,580 0.7522 0.118 0.116 0.118 0.112 0.118 13,840,449 0.1152 0.00%
2002-05-29 0 0.770 0.760 0.780 0.770 0.800 2,212,000 1,728,180 0.7813 0.118 0.116 0.119 0.118 0.123 14,441,073 0.1197 -3.75%
2002-05-28 0 0.800 0.790 0.810 0.790 0.830 5,962,500 4,872,495 0.8172 0.123 0.121 0.124 0.121 0.127 38,926,264 0.1252 0.00%
2002-05-27 0 0.800 0.790 0.800 0.780 0.810 4,544,000 3,626,700 0.7981 0.123 0.121 0.123 0.119 0.124 29,665,567 0.1223 2.56%
2002-05-24 0 0.780 0.780 0.790 0.770 0.790 3,206,000 2,494,980 0.7782 0.119 0.119 0.121 0.118 0.121 20,930,415 0.1192 1.30%
2002-05-23 0 0.770 0.770 0.780 0.750 0.790 3,384,331 2,591,858 0.7658 0.118 0.118 0.119 0.115 0.121 22,094,652 0.1173 -2.53%
2002-05-22 0 0.790 0.790 0.800 0.770 0.820 8,176,000 6,516,260 0.7970 0.121 0.121 0.123 0.118 0.126 53,377,129 0.1221 1.28%
2002-05-21 0 0.780 0.770 0.790 0.760 0.820 7,550,000 5,886,700 0.7797 0.119 0.118 0.121 0.116 0.126 49,290,280 0.1194 -2.50%
2002-05-17 0 0.800 0.800 0.810 0.720 0.820 26,588,000 20,769,880 0.7812 0.123 0.123 0.124 0.110 0.126 173,580,126 0.1197 11.11%
2002-05-16 0 0.720 0.720 0.730 0.720 0.740 6,950,000 5,045,880 0.7260 0.110 0.110 0.112 0.110 0.113 45,373,171 0.1112 1.41%
2002-05-15 0 0.710 0.710 0.720 0.680 0.720 4,432,000 3,136,900 0.7078 0.109 0.109 0.110 0.104 0.110 28,934,373 0.1084 4.41%
2002-05-14 0 0.680 0.670 0.690 0.670 0.690 883,000 599,180 0.6786 0.104 0.103 0.106 0.103 0.106 5,764,678 0.1039 -1.45%
2002-05-13 0 0.690 0.680 0.690 0.670 0.690 638,000 433,460 0.6794 0.106 0.104 0.106 0.103 0.106 4,165,192 0.1041 1.47%
2002-05-10 0 0.680 0.680 0.690 0.680 0.690 654,000 446,520 0.6828 0.104 0.104 0.106 0.104 0.106 4,269,648 0.1046 0.00%
2002-05-09 0 0.680 0.680 0.690 0.680 0.710 1,569,587 1,093,195 0.6965 0.104 0.104 0.106 0.104 0.109 10,247,070 0.1067 -2.86%
2002-05-08 0 0.700 0.690 0.700 0.680 0.710 2,820,000 1,959,060 0.6947 0.107 0.106 0.107 0.104 0.109 18,410,409 0.1064 1.45%
2002-05-07 0 0.690 0.690 0.700 0.690 0.730 3,588,000 2,553,620 0.7117 0.106 0.106 0.107 0.106 0.112 23,424,308 0.1090 -2.82%
2002-05-06 0 0.710 0.700 0.710 0.690 0.720 4,850,000 3,413,140 0.7037 0.109 0.107 0.109 0.106 0.110 31,663,292 0.1078 0.00%
2002-05-03 0 0.710 0.710 0.720 0.710 0.740 5,214,000 3,779,840 0.7249 0.109 0.109 0.110 0.109 0.113 34,039,671 0.1110 0.00%
2002-05-02 0 0.710 0.710 0.720 0.710 0.740 10,268,000 7,481,780 0.7287 0.109 0.109 0.110 0.109 0.113 67,034,780 0.1116 -1.39%
2002-04-30 0 0.720 0.710 0.720 0.690 0.720 5,078,000 3,573,720 0.7038 0.110 0.109 0.110 0.106 0.110 33,151,793 0.1078 -1.37%
2002-04-29 0 0.730 0.720 0.730 0.700 0.730 7,689,375 5,530,221 0.7192 0.112 0.110 0.112 0.107 0.112 50,200,191 0.1102 0.00%
2002-04-26 0 0.730 0.720 0.740 0.650 0.750 52,017,898 36,888,052 0.7091 0.112 0.110 0.113 0.100 0.115 339,599,567 0.1086 12.31%
2002-04-25 0 0.650 0.640 0.650 0.600 0.670 14,134,000 9,225,760 0.6527 0.100 0.098 0.100 0.092 0.103 92,274,015 0.1000 4.84%
2002-04-24 0 0.620 0.610 0.620 0.610 0.620 643,346 397,674 0.6181 0.095 0.093 0.095 0.093 0.095 4,200,093 0.0947 1.64%
2002-04-23 0 0.610 0.600 0.610 0.600 0.610 1,500,000 909,440 0.6063 0.093 0.092 0.093 0.092 0.093 9,792,771 0.0929 3.39%
2002-04-22 0 0.590 0.590 0.600 0.590 0.600 2,196,000 1,303,740 0.5937 0.090 0.090 0.092 0.090 0.092 14,336,616 0.0909 -1.67%
2002-04-19 0 0.600 0.600 0.610 0.590 0.620 1,890,000 1,131,740 0.5988 0.092 0.092 0.093 0.090 0.095 12,338,891 0.0917 -3.23%
2002-04-18 0 0.620 0.610 0.630 0.610 0.630 1,580,000 979,840 0.6202 0.095 0.093 0.096 0.093 0.096 10,315,052 0.0950 -1.59%
2002-04-17 0 0.630 0.620 0.630 0.630 0.650 4,520,000 2,879,460 0.6370 0.096 0.095 0.096 0.096 0.100 29,508,883 0.0976 0.00%
2002-04-16 0 0.630 0.630 0.640 0.620 0.650 4,020,828 2,567,180 0.6385 0.096 0.096 0.098 0.095 0.100 26,250,031 0.0978 0.00%
2002-04-15 0 0.630 0.630 0.640 0.600 0.630 1,862,000 1,160,220 0.6231 0.096 0.096 0.098 0.092 0.096 12,156,093 0.0954 5.00%
2002-04-12 0 0.600 0.600 0.620 0.600 0.620 602,000 367,280 0.6101 0.092 0.092 0.095 0.092 0.095 3,930,165 0.0935 -3.23%
2002-04-11 0 0.620 0.610 0.620 0.620 0.640 3,366,000 2,110,020 0.6269 0.095 0.093 0.095 0.095 0.098 21,974,978 0.0960 0.00%
2002-04-10 0 0.620 0.610 0.630 0.610 0.630 1,304,000 805,520 0.6177 0.095 0.093 0.096 0.093 0.096 8,513,182 0.0946 0.00%
2002-04-09 0 0.620 0.610 0.630 0.620 0.650 11,127,892 7,056,275 0.6341 0.095 0.093 0.096 0.095 0.100 72,648,597 0.0971 1.64%
2002-04-08 0 0.610 0.610 0.620 0.580 0.620 2,686,000 1,627,500 0.6059 0.093 0.093 0.095 0.089 0.095 17,535,588 0.0928 5.17%
2002-04-04 0 0.580 0.570 0.590 0.580 0.600 3,116,000 1,834,800 0.5888 0.089 0.087 0.090 0.089 0.092 20,342,849 0.0902 -4.92%
2002-04-03 0 0.610 0.610 0.620 0.610 0.610 706,000 430,660 0.6100 0.093 0.093 0.095 0.093 0.093 4,609,131 0.0934 -1.61%
2002-04-02 0 0.620 0.610 0.630 0.610 0.640 1,804,000 1,132,280 0.6276 0.095 0.093 0.096 0.093 0.098 11,777,439 0.0961 -1.59%
2002-03-28 0 0.630 0.630 0.650 0.620 0.650 5,987,500 3,785,660 0.6323 0.096 0.096 0.100 0.095 0.100 39,089,477 0.0968 1.61%
2002-03-27 0 0.620 0.610 0.620 0.590 0.620 4,644,000 2,825,640 0.6084 0.095 0.093 0.095 0.090 0.095 30,318,418 0.0932 5.08%
2002-03-26 0 0.590 0.580 0.590 0.580 0.630 4,768,000 2,852,540 0.5983 0.090 0.089 0.090 0.089 0.096 31,127,954 0.0916 -6.35%
2002-03-25 0 0.630 0.620 0.630 0.590 0.630 7,492,000 4,630,540 0.6181 0.096 0.095 0.096 0.090 0.096 48,911,626 0.0947 8.62%
2002-03-22 0 0.580 0.570 0.580 0.570 0.620 3,711,787 2,222,803 0.5988 0.089 0.087 0.089 0.087 0.095 24,232,453 0.0917 -3.33%
2002-03-21 0 0.600 0.590 0.600 0.560 0.610 9,519,563 5,551,363 0.5832 0.092 0.090 0.092 0.086 0.093 62,148,599 0.0893 5.26%
2002-03-20 0 0.570 0.560 0.570 0.530 0.580 4,600,406 2,579,401 0.5607 0.087 0.086 0.087 0.081 0.089 30,033,814 0.0859 5.56%
2002-03-19 0 0.540 0.520 0.540 0.520 0.540 2,166,075 1,131,933 0.5226 0.083 0.080 0.083 0.080 0.083 14,141,251 0.0800 1.89%
2002-03-18 0 0.530 0.520 0.530 0.500 0.550 7,187,250 3,778,013 0.5257 0.081 0.080 0.081 0.077 0.084 46,922,061 0.0805 3.92%
2002-03-15 0 0.510 0.500 0.510 0.470 0.520 11,187,250 5,511,495 0.4927 0.078 0.077 0.078 0.072 0.080 73,036,117 0.0755 -7.27%
2002-03-14 0 0.550 0.520 0.550 0.530 0.550 101,250 55,213 0.5453 0.084 0.080 0.084 0.081 0.084 661,012 0.0835 1.85%
2002-03-13 0 0.540 0.540 0.560 0.530 0.590 2,706,000 1,501,960 0.5550 0.083 0.083 0.086 0.081 0.090 17,666,158 0.0850 -3.57%
2002-03-12 0 0.560 0.550 0.570 0.500 0.600 7,834,500 4,432,355 0.5657 0.086 0.084 0.087 0.077 0.092 51,147,642 0.0867 13.13%
2002-03-11 0 0.495 0.490 0.495 0.485 0.495 1,528,000 747,420 0.4891 0.076 0.075 0.076 0.074 0.076 9,975,569 0.0749 2.06%
2002-03-08 0 0.485 0.485 0.495 0.480 0.500 1,428,000 698,790 0.4893 0.074 0.074 0.076 0.074 0.077 9,322,718 0.0750 -3.00%
2002-03-07 0 0.500 0.500 0.510 0.495 0.510 1,748,768 876,261 0.5011 0.077 0.077 0.078 0.076 0.078 11,416,856 0.0768 -1.96%
2002-03-06 0 0.510 0.500 0.520 0.495 0.540 1,703,500 882,155 0.5178 0.078 0.077 0.080 0.076 0.083 11,121,323 0.0793 -10.53%
2002-03-05 0 0.570 0.570 0.580 0.485 0.570 7,920,500 4,172,535 0.5268 0.087 0.087 0.089 0.074 0.087 51,709,094 0.0807 20.00%
2002-03-04 0 0.475 0.475 0.480 0.465 0.480 2,345,000 1,115,270 0.4756 0.073 0.073 0.074 0.071 0.074 15,309,365 0.0728 2.15%
2002-03-01 0 0.465 0.465 0.470 0.465 0.470 332,403 156,007 0.4693 0.071 0.071 0.072 0.071 0.072 2,170,098 0.0719 0.00%
2002-02-28 0 0.465 0.465 0.470 0.460 0.465 8,653 3,994 0.4616 0.071 0.071 0.072 0.070 0.071 56,491 0.0707 0.00%
2002-02-27 0 0.465 0.465 0.470 0.465 0.465 270,750 125,880 0.4649 0.071 0.071 0.072 0.071 0.071 1,767,595 0.0712 -1.06%
2002-02-26 0 0.470 0.470 0.475 0.470 0.480 323,461 152,097 0.4702 0.072 0.072 0.073 0.072 0.074 2,111,720 0.0720 -1.05%
2002-02-25 0 0.475 0.470 0.480 0.475 0.485 1,830,000 872,500 0.4768 0.073 0.072 0.074 0.073 0.074 11,947,180 0.0730 0.00%
2002-02-22 0 0.475 0.465 0.475 0.460 0.475 2,250,000 1,057,150 0.4698 0.073 0.071 0.073 0.070 0.073 14,689,156 0.0720 -1.04%
2002-02-21 0 0.480 0.465 0.485 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2002-02-20 0 0.480 0.465 0.480 0.480 0.480 30,500 14,625 0.4795 0.074 0.071 0.074 0.074 0.074 199,120 0.0734 0.00%
2002-02-19 0 0.480 0.480 0.485 0.480 0.480 100,000 48,000 0.4800 0.074 0.074 0.074 0.074 0.074 652,851 0.0735 0.00%
2002-02-18 0 0.480 0.470 0.480 0.465 0.480 2,632,000 1,236,380 0.4697 0.074 0.072 0.074 0.071 0.074 17,183,048 0.0720 3.23%
2002-02-15 0 0.465 0.460 0.465 0.465 0.470 222,500 103,950 0.4672 0.071 0.070 0.071 0.071 0.072 1,452,594 0.0716 0.00%
2002-02-11 0 0.465 0.445 0.465 0.470 0.470 10,000 4,700 0.4700 0.071 0.068 0.071 0.072 0.072 65,285 0.0720 1.09%
2002-02-08 0 0.460 0.460 0.470 0.460 0.465 678,000 314,880 0.4644 0.070 0.070 0.072 0.070 0.071 4,426,332 0.0711 -2.13%
2002-02-07 0 0.470 0.460 0.470 0.460 0.470 2,030,000 943,940 0.4650 0.072 0.070 0.072 0.070 0.072 13,252,883 0.0712 1.44%
2002-02-06 0 0.465 0.460 0.470 0.460 0.465 2,321,500 1,072,790 0.4621 0.071 0.070 0.072 0.070 0.071 15,210,463 0.0705 1.09%
2002-02-05 0 0.460 0.455 0.460 0.455 0.460 1,004,000 460,920 0.4591 0.070 0.069 0.070 0.069 0.070 6,578,206 0.0701 -1.08%
2002-02-04 0 0.465 0.460 0.465 0.460 0.465 124,000 57,160 0.4610 0.071 0.070 0.071 0.070 0.071 812,448 0.0704 1.09%
2002-02-01 0 0.460 0.460 0.465 0.460 0.465 1,300,000 600,200 0.4617 0.070 0.070 0.071 0.070 0.071 8,517,597 0.0705 -3.16%
2002-01-31 0 0.475 0.465 0.475 0.465 0.480 754,000 353,750 0.4692 0.072 0.071 0.072 0.071 0.073 4,940,206 0.0716 1.06%
2002-01-30 0 0.470 0.465 0.470 0.465 0.480 1,952,000 928,130 0.4755 0.072 0.071 0.072 0.071 0.073 12,789,500 0.0726 -4.08%
2002-01-29 0 0.490 0.470 0.490 0.475 0.490 256,000 123,260 0.4815 0.075 0.072 0.075 0.072 0.075 1,677,311 0.0735 5.38%
2002-01-28 0 0.465 0.465 0.480 0.465 0.480 296,000 137,670 0.4651 0.071 0.071 0.073 0.071 0.073 1,939,391 0.0710 -1.06%
2002-01-25 0 0.470 0.460 0.470 0.455 0.480 222,250 101,900 0.4585 0.072 0.070 0.072 0.069 0.073 1,456,181 0.0700 0.00%
2002-01-24 0 0.470 0.470 0.500 0.470 0.500 42,000 20,100 0.4786 0.072 0.072 0.076 0.072 0.076 275,184 0.0730 -9.62%
2002-01-23 0 0.520 0.480 0.540 - - 0 0 - 0.079 0.073 0.082 - - 0 - 0.00%
2002-01-22 0 0.520 0.480 0.520 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2002-01-21 0 0.520 0.470 0.550 - - 0 0 - 0.079 0.072 0.084 - - 0 - 0.00%
2002-01-18 0 0.520 0.520 0.550 0.480 0.480 170,000 81,600 0.4800 0.079 0.079 0.084 0.073 0.073 1,113,840 0.0733 4.00%
2002-01-17 0 0.500 0.470 0.580 - - 0 0 - 0.076 0.072 0.089 - - 0 - 0.00%
2002-01-16 0 0.500 0.480 0.540 0.500 0.500 56,000 28,000 0.5000 0.076 0.073 0.082 0.076 0.076 366,912 0.0763 -5.66%
2002-01-15 0 0.530 - 0.550 - - 0 0 - 0.081 - 0.084 - - 0 - 0.00%
2002-01-14 0 0.530 0.500 - 0.460 0.530 8,750 4,135 0.4726 0.081 0.076 - 0.070 0.081 57,330 0.0721 0.00%
2002-01-11 0 0.530 - 0.550 - - 0 0 - 0.081 - 0.084 - - 0 - 0.00%
2002-01-10 0 0.530 0.510 0.550 - - 0 0 - 0.081 0.078 0.084 - - 0 - 0.00%
2002-01-09 0 0.530 0.500 0.550 - - 0 0 - 0.081 0.076 0.084 - - 0 - 0.00%
2002-01-08 0 0.530 0.500 0.550 - - 0 0 - 0.081 0.076 0.084 - - 0 - 0.00%
2002-01-07 0 0.530 0.530 0.550 0.500 0.500 60,000 30,000 0.5000 0.081 0.081 0.084 0.076 0.076 393,120 0.0763 1.92%
2002-01-04 0 0.520 0.520 0.540 0.520 0.540 152,000 79,120 0.5205 0.079 0.079 0.082 0.079 0.082 995,904 0.0794 -1.89%
2002-01-03 0 0.530 0.530 0.540 0.510 0.530 250,000 131,300 0.5252 0.081 0.081 0.082 0.078 0.081 1,637,999 0.0802 -5.36%
2002-01-02 0 0.560 0.560 0.570 0.530 0.540 80,000 43,100 0.5388 0.085 0.085 0.087 0.081 0.082 524,160 0.0822 1.82%
2001-12-31 0 0.550 0.530 0.550 0.550 0.550 40,000 22,000 0.5500 0.084 0.081 0.084 0.084 0.084 262,080 0.0839 -3.51%
2001-12-28 0 0.570 0.520 0.590 - - 0 0 - 0.087 0.079 0.090 - - 0 - 0.00%
2001-12-27 0 0.570 0.550 0.590 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2001-12-24 0 0.570 0.570 0.590 - - 0 0 - 0.087 0.087 0.090 - - 0 - 1.79%
2001-12-21 0 0.560 0.550 0.580 0.550 0.630 1,732,000 1,024,920 0.5918 0.085 0.084 0.089 0.084 0.096 11,348,060 0.0903 -1.75%
2001-12-20 0 0.570 0.560 0.580 0.520 0.570 326,000 180,580 0.5539 0.087 0.085 0.089 0.079 0.087 2,135,951 0.0845 9.62%
2001-12-19 0 0.520 0.520 0.540 0.510 0.520 20,000 10,260 0.5130 0.079 0.079 0.082 0.078 0.079 131,040 0.0783 0.00%
2001-12-18 0 0.520 0.500 0.540 - - 0 0 - 0.079 0.076 0.082 - - 0 - 0.00%
2001-12-17 0 0.520 0.520 0.540 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.00%
2001-12-14 0 0.520 0.520 0.540 0.510 0.550 422,000 222,440 0.5271 0.079 0.079 0.082 0.078 0.084 2,764,943 0.0805 -3.70%
2001-12-13 0 0.540 0.530 0.550 0.530 0.550 390,000 207,400 0.5318 0.082 0.081 0.084 0.081 0.084 2,555,279 0.0812 8.00%
2001-12-12 0 0.500 0.500 0.540 - - 0 0 - 0.076 0.076 0.082 - - 0 - 3.09%
2001-12-11 0 0.485 0.485 0.530 0.485 0.485 24,000 11,640 0.4850 0.074 0.074 0.081 0.074 0.074 157,248 0.0740 -3.00%
2001-12-10 0 0.500 0.490 0.500 0.500 0.500 140,000 70,000 0.5000 0.076 0.075 0.076 0.076 0.076 917,280 0.0763 1.01%
2001-12-07 0 0.495 0.495 0.540 0.495 0.500 106,500 53,195 0.4995 0.076 0.076 0.082 0.076 0.076 697,788 0.0762 -2.94%
2001-12-06 0 0.510 0.510 0.570 0.510 0.540 232,500 120,995 0.5204 0.078 0.078 0.087 0.078 0.082 1,523,339 0.0794 0.00%
2001-12-05 0 0.510 0.510 0.570 0.510 0.510 60,000 30,600 0.5100 0.078 0.078 0.087 0.078 0.078 393,120 0.0778 -7.27%
2001-12-04 0 0.550 0.530 0.570 - - 0 0 - 0.084 0.081 0.087 - - 0 - 0.00%
2001-12-03 0 0.550 0.530 0.550 0.520 0.570 40,000 21,180 0.5295 0.084 0.081 0.084 0.079 0.087 262,080 0.0808 0.00%
2001-11-30 0 0.550 0.550 0.570 0.470 0.550 220,000 116,360 0.5289 0.084 0.084 0.087 0.072 0.084 1,441,439 0.0807 -8.33%
2001-11-29 0 0.600 0.530 0.640 - - 0 0 - 0.092 0.081 0.098 - - 0 - 0.00%
2001-11-28 0 0.600 0.540 0.600 0.620 0.620 2,000 1,240 0.6200 0.092 0.082 0.092 0.095 0.095 13,104 0.0946 0.00%
2001-11-27 0 0.600 0.530 0.610 0.600 0.600 10,000 6,080 0.6080 0.092 0.081 0.093 0.092 0.092 65,520 0.0928 0.00%
2001-11-26 0 0.600 0.570 0.600 0.600 0.600 70,000 42,000 0.6000 0.092 0.087 0.092 0.092 0.092 458,640 0.0916 7.14%
2001-11-23 0 0.560 0.560 0.590 0.550 0.560 102,500 57,350 0.5595 0.085 0.085 0.090 0.084 0.085 671,580 0.0854 1.82%
2001-11-22 0 0.550 0.540 0.600 - - 0 0 - 0.084 0.082 0.092 - - 0 - 0.00%
2001-11-21 0 0.550 0.510 - - - 0 0 - 0.084 0.078 - - - 0 - 0.00%
2001-11-20 0 0.550 0.550 0.600 - - 0 0 - 0.084 0.084 0.092 - - 0 - 0.00%
2001-11-19 0 0.550 - 0.600 0.550 0.550 50,000 27,500 0.5500 0.084 - 0.092 0.084 0.084 327,600 0.0839 0.00%
2001-11-16 0 0.550 0.550 0.590 0.550 0.560 200,000 111,200 0.5560 0.084 0.084 0.090 0.084 0.085 1,310,400 0.0849 -1.79%
2001-11-15 0 0.560 0.560 0.600 0.560 0.560 150,500 84,260 0.5599 0.085 0.085 0.092 0.085 0.085 986,076 0.0854 0.00%
2001-11-14 0 0.560 0.540 0.580 0.510 0.580 58,000 29,940 0.5162 0.085 0.082 0.089 0.078 0.089 380,016 0.0788 0.00%
2001-11-13 0 0.560 0.550 0.570 - - 0 0 - 0.085 0.084 0.087 - - 0 - 0.00%
2001-11-12 0 0.560 - 0.600 - - 0 0 - 0.085 - 0.092 - - 0 - 0.00%
2001-11-09 0 0.560 0.510 0.560 - - 0 0 - 0.085 0.078 0.085 - - 0 - 0.00%
2001-11-08 0 0.560 - 0.570 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
2001-11-07 0 0.560 0.540 0.580 - - 0 0 - 0.085 0.082 0.089 - - 0 - 0.00%
2001-11-06 0 0.560 0.540 0.570 - - 0 0 - 0.085 0.082 0.087 - - 0 - 0.00%
2001-11-05 0 0.560 0.550 0.570 0.550 0.560 200,000 111,000 0.5550 0.085 0.084 0.087 0.084 0.085 1,310,400 0.0847 1.82%
2001-11-02 0 0.550 0.550 0.570 0.550 0.560 500,000 276,000 0.5520 0.084 0.084 0.087 0.084 0.085 3,275,999 0.0842 -1.79%
2001-11-01 0 0.560 0.540 0.600 0.520 0.560 198,000 106,480 0.5378 0.085 0.082 0.092 0.079 0.085 1,297,296 0.0821 0.00%
2001-10-31 0 0.560 0.510 0.560 - - 0 0 - 0.085 0.078 0.085 - - 0 - 0.00%
2001-10-30 0 0.560 0.550 0.620 - - 0 0 - 0.085 0.084 0.095 - - 0 - 0.00%
2001-10-29 0 0.560 0.550 0.620 - - 0 0 - 0.085 0.084 0.095 - - 0 - 0.00%
2001-10-26 0 0.560 0.540 0.560 - - 0 0 - 0.085 0.082 0.085 - - 0 - 0.00%
2001-10-24 0 0.560 0.520 0.590 - - 0 0 - 0.085 0.079 0.090 - - 0 - 0.00%
2001-10-23 0 0.560 0.560 0.590 0.530 0.550 220,000 118,900 0.5405 0.085 0.085 0.090 0.081 0.084 1,441,439 0.0825 0.00%
2001-10-22 0 0.560 - 0.590 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
2001-10-19 0 0.560 0.540 0.580 - - 0 0 - 0.085 0.082 0.089 - - 0 - 0.00%
2001-10-18 0 0.560 0.520 - - - 0 0 - 0.085 0.079 - - - 0 - 0.00%
2001-10-17 0 0.560 0.560 0.610 0.520 0.530 40,000 21,000 0.5250 0.085 0.085 0.093 0.079 0.081 262,080 0.0801 1.82%
2001-10-16 0 0.550 0.550 0.590 0.550 0.550 8,000 4,400 0.5500 0.084 0.084 0.090 0.084 0.084 52,416 0.0839 0.00%
2001-10-15 0 0.550 0.550 0.580 0.550 0.570 60,000 33,600 0.5600 0.084 0.084 0.089 0.084 0.087 393,120 0.0855 -5.17%
2001-10-12 0 0.580 0.580 0.620 0.560 0.580 78,000 44,640 0.5723 0.089 0.089 0.095 0.085 0.089 511,056 0.0873 -4.92%
2001-10-11 0 0.610 0.590 0.650 - - 0 0 - 0.093 0.090 0.099 - - 0 - 0.00%
2001-10-10 0 0.610 - 0.650 - - 0 0 - 0.093 - 0.099 - - 0 - 0.00%
2001-10-09 0 0.610 0.590 0.610 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2001-10-08 0 0.610 0.570 0.610 - - 0 0 - 0.093 0.087 0.093 - - 0 - 0.00%
2001-10-05 0 0.610 0.570 0.610 0.610 0.610 16,000 9,760 0.6100 0.093 0.087 0.093 0.093 0.093 104,832 0.0931 -1.61%
2001-10-04 0 0.620 0.620 0.630 0.570 0.620 240,000 140,480 0.5853 0.095 0.095 0.096 0.087 0.095 1,572,479 0.0893 0.00%
2001-10-03 0 0.620 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2001-09-28 0 0.620 - 0.640 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
2001-09-27 0 0.620 - 0.620 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2001-09-26 0 0.620 0.550 0.620 - - 0 0 - 0.095 0.084 0.095 - - 0 - 0.00%
2001-09-25 0 0.620 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2001-09-24 0 0.620 0.570 0.620 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2001-09-21 0 0.620 0.560 0.620 - - 0 0 - 0.095 0.085 0.095 - - 0 - -3.12%
2001-09-20 0 0.640 0.580 0.640 0.650 0.650 10,000 6,500 0.6500 0.098 0.089 0.098 0.099 0.099 65,520 0.0992 -1.54%
2001-09-19 0 0.650 0.650 - 0.600 0.620 70,000 42,400 0.6057 0.099 0.099 - 0.092 0.095 458,640 0.0924 0.00%
2001-09-18 0 0.650 - - 0.650 0.650 4,000 2,600 0.6500 0.099 - - 0.099 0.099 26,208 0.0992 -7.14%
2001-09-17 0 0.700 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2001-09-14 0 0.700 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2001-09-13 0 0.700 - - 0.700 0.700 6,000 4,200 0.7000 0.107 - - 0.107 0.107 39,312 0.1068 0.00%
2001-09-12 0 0.700 - 0.700 - - 0 0 - 0.107 - 0.107 - - 0 - -2.78%
2001-09-11 0 0.720 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-09-10 0 0.720 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-09-07 0 0.720 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-09-06 0 0.720 - 0.800 - - 0 0 - 0.110 - 0.122 - - 0 - 0.00%
2001-09-05 0 0.720 0.690 0.720 - - 0 0 - 0.110 0.105 0.110 - - 0 - -4.00%
2001-09-04 0 0.750 0.670 0.750 - - 0 0 - 0.114 0.102 0.114 - - 0 - -5.06%
2001-09-03 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-31 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-30 0 0.790 0.710 0.790 0.790 0.790 4,000 3,160 0.7900 0.121 0.108 0.121 0.121 0.121 26,208 0.1206 0.00%
2001-08-29 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-28 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-27 0 0.790 - 0.850 - - 0 0 - 0.121 - 0.130 - - 0 - 0.00%
2001-08-24 0 0.790 - 0.790 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2001-08-23 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-22 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-21 0 0.790 - 0.870 - - 0 0 - 0.121 - 0.133 - - 0 - 0.00%
2001-08-20 0 0.790 0.790 0.870 - - 0 0 - 0.121 0.121 0.133 - - 0 - 0.00%
2001-08-17 0 0.790 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2001-08-16 0 0.790 - 0.850 - - 0 0 - 0.121 - 0.130 - - 0 - 0.00%
2001-08-15 0 0.790 0.790 0.800 0.720 0.720 300,000 216,000 0.7200 0.121 0.121 0.122 0.110 0.110 1,965,599 0.1099 9.72%
2001-08-14 0 0.720 0.690 0.740 0.700 0.720 180,000 128,300 0.7128 0.110 0.105 0.113 0.107 0.110 1,179,360 0.1088 1.41%
2001-08-13 0 0.710 0.690 0.780 - - 0 0 - 0.108 0.105 0.119 - - 0 - 0.00%
2001-08-10 0 0.710 0.710 0.720 0.700 0.720 100,000 71,220 0.7122 0.108 0.108 0.110 0.107 0.110 655,200 0.1087 -1.39%
2001-08-09 0 0.720 0.660 - - - 0 0 - 0.110 0.101 - - - 0 - 0.00%
2001-08-08 0 0.720 0.710 0.750 - - 0 0 - 0.110 0.108 0.114 - - 0 - 0.00%
2001-08-07 0 0.720 0.720 0.750 0.720 0.730 50,000 36,120 0.7224 0.110 0.110 0.114 0.110 0.111 327,600 0.1103 -8.86%
2001-08-06 0 0.790 0.740 0.830 - - 0 0 - 0.121 0.113 0.127 - - 0 - 0.00%
2001-08-03 0 0.790 - 0.830 - - 0 0 - 0.121 - 0.127 - - 0 - 0.00%
2001-08-02 0 0.790 0.750 0.800 0.790 0.790 6,000 4,740 0.7900 0.121 0.114 0.122 0.121 0.121 39,312 0.1206 5.33%
2001-08-01 0 0.750 0.750 0.790 0.730 0.730 10,000 7,300 0.7300 0.114 0.114 0.121 0.111 0.111 65,520 0.1114 0.00%
2001-07-31 0 0.750 0.750 0.800 0.750 0.770 208,000 156,900 0.7543 0.114 0.114 0.122 0.114 0.118 1,362,816 0.1151 -5.06%
2001-07-30 0 0.790 0.770 0.810 - - 0 0 - 0.121 0.118 0.124 - - 0 - 0.00%
2001-07-27 0 0.790 0.790 0.830 0.790 0.790 50,000 39,500 0.7900 0.121 0.121 0.127 0.121 0.121 327,600 0.1206 -1.25%
2001-07-26 0 0.800 0.790 0.800 0.800 0.840 42,000 34,480 0.8210 0.122 0.121 0.122 0.122 0.128 275,184 0.1253 -4.76%
2001-07-24 0 0.840 0.790 0.840 0.780 0.840 278,000 222,580 0.8006 0.128 0.121 0.128 0.119 0.128 1,821,455 0.1222 5.00%
2001-07-23 0 0.800 0.800 0.830 0.780 0.780 50,000 39,000 0.7800 0.122 0.122 0.127 0.119 0.119 327,600 0.1190 -4.76%
2001-07-20 0 0.840 0.780 0.850 - - 0 0 - 0.128 0.119 0.130 - - 0 - 0.00%
2001-07-19 0 0.840 - 0.850 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2001-07-18 0 0.840 0.770 0.850 - - 0 0 - 0.128 0.118 0.130 - - 0 - 0.00%
2001-07-17 0 0.840 0.800 0.840 0.800 0.840 190,000 154,000 0.8105 0.128 0.122 0.128 0.122 0.128 1,244,880 0.1237 -1.18%
2001-07-16 0 0.850 0.800 0.850 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2001-07-13 0 0.850 0.850 0.900 0.820 0.820 50,000 41,000 0.8200 0.130 0.130 0.137 0.125 0.125 327,600 0.1252 2.41%
2001-07-12 0 0.830 0.810 0.880 - - 0 0 - 0.127 0.124 0.134 - - 0 - 0.00%
2001-07-11 0 0.830 0.780 0.880 - - 0 0 - 0.127 0.119 0.134 - - 0 - 0.00%
2001-07-10 0 0.830 0.780 0.880 - - 0 0 - 0.127 0.119 0.134 - - 0 - 0.00%
2001-07-09 0 0.830 0.800 0.850 0.790 0.870 390,000 322,900 0.8279 0.127 0.122 0.130 0.121 0.133 2,555,279 0.1264 -14.43%
2001-07-05 0 0.970 0.900 0.970 0.970 1.000 71,250 69,650 0.9775 0.148 0.137 0.148 0.148 0.153 466,830 0.1492 -3.00%
2001-07-04 0 1.000 - 1.020 1.000 1.000 40,000 40,000 1.0000 0.153 - 0.156 0.153 0.153 262,080 0.1526 -0.99%
2001-07-03 0 1.010 0.940 1.010 1.010 1.010 50,000 50,500 1.0100 0.154 0.143 0.154 0.154 0.154 327,600 0.1542 2.02%
2001-06-29 0 0.990 0.960 0.990 0.950 0.990 200,000 192,860 0.9643 0.151 0.147 0.151 0.145 0.151 1,310,400 0.1472 3.13%
2001-06-28 0 0.960 0.960 1.000 0.960 0.960 20,000 19,200 0.9600 0.147 0.147 0.153 0.147 0.147 131,040 0.1465 -4.00%
2001-06-27 0 1.000 0.950 1.000 1.000 1.000 51,250 51,125 0.9976 0.153 0.145 0.153 0.153 0.153 335,790 0.1523 -1.96%
2001-06-26 0 1.020 0.960 1.050 - - 0 0 - 0.156 0.147 0.160 - - 0 - 0.00%
2001-06-22 0 1.020 0.970 1.020 - - 0 0 - 0.156 0.148 0.156 - - 0 - 0.00%
2001-06-21 0 1.020 0.980 1.020 0.960 1.020 422,000 412,300 0.9770 0.156 0.150 0.156 0.147 0.156 2,764,943 0.1491 4.08%
2001-06-20 0 0.980 0.960 1.000 - - 1,250 1,138 0.9104 0.150 0.147 0.153 - - 8,190 0.1389 0.00%
2001-06-19 0 0.980 0.970 1.000 0.980 1.020 170,000 168,400 0.9906 0.150 0.148 0.153 0.150 0.156 1,113,840 0.1512 -3.92%
2001-06-18 0 1.020 0.980 1.020 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2001-06-15 0 1.020 1.010 1.020 0.950 1.020 78,000 75,720 0.9708 0.156 0.154 0.156 0.145 0.156 511,056 0.1482 0.99%
2001-06-14 0 1.010 1.010 1.040 1.010 1.070 640,000 671,880 1.0498 0.154 0.154 0.159 0.154 0.163 4,193,279 0.1602 -5.61%
2001-06-13 0 1.070 1.070 1.080 0.970 1.080 2,088,000 2,166,200 1.0375 0.163 0.163 0.165 0.148 0.165 13,680,571 0.1583 7.00%
2001-06-12 0 1.000 0.980 1.000 0.950 1.000 927,250 876,205 0.9450 0.153 0.150 0.153 0.145 0.153 6,075,340 0.1442 6.38%
2001-06-11 0 0.940 0.940 0.980 0.940 0.960 190,163 181,042 0.9520 0.143 0.143 0.150 0.143 0.147 1,245,948 0.1453 2.17%
2001-06-08 0 0.920 0.910 0.980 0.920 0.980 1,104,000 1,035,640 0.9381 0.140 0.139 0.150 0.140 0.150 7,233,405 0.1432 2.22%
2001-06-07 0 0.900 0.900 0.940 0.890 0.930 338,000 306,520 0.9069 0.137 0.137 0.143 0.136 0.142 2,214,575 0.1384 -3.23%
2001-06-06 0 0.930 0.900 0.980 0.930 0.950 150,000 140,500 0.9367 0.142 0.137 0.150 0.142 0.145 982,800 0.1430 -7.00%
2001-06-05 0 1.000 0.960 1.000 - - 269 242 0.8996 0.153 0.147 0.153 - - 1,762 0.1373 0.00%
2001-06-04 0 1.000 0.950 1.020 0.950 1.000 100,000 97,500 0.9750 0.153 0.145 0.156 0.145 0.153 655,200 0.1488 5.26%
2001-06-01 0 0.950 0.950 0.990 0.950 0.960 148,000 141,100 0.9534 0.145 0.145 0.151 0.145 0.147 969,696 0.1455 -3.06%
2001-05-31 0 0.980 0.970 1.030 - - 0 0 - 0.150 0.148 0.157 - - 0 - 0.00%
2001-05-30 0 0.980 0.970 1.020 0.980 0.980 120,000 117,600 0.9800 0.150 0.148 0.156 0.150 0.150 786,240 0.1496 -3.92%
2001-05-29 0 1.020 0.990 1.020 0.990 1.020 54,000 54,020 1.0004 0.156 0.151 0.156 0.151 0.156 353,808 0.1527 2.00%
2001-05-28 0 1.000 1.000 1.020 1.000 1.020 633,461 633,988 1.0008 0.153 0.153 0.156 0.153 0.156 4,150,435 0.1528 2.04%
2001-05-25 0 0.980 0.980 1.000 0.970 1.000 344,000 337,480 0.9810 0.150 0.150 0.153 0.148 0.153 2,253,887 0.1497 -2.97%
2001-05-24 0 1.010 1.000 1.020 1.010 1.010 70,000 70,700 1.0100 0.154 0.153 0.156 0.154 0.154 458,640 0.1542 -0.98%
2001-05-23 0 1.020 0.990 1.020 0.990 1.050 1,452,500 1,484,560 1.0221 0.156 0.151 0.156 0.151 0.160 9,516,777 0.1560 0.00%
2001-05-22 0 1.020 1.000 1.020 0.950 1.020 2,108,500 2,066,045 0.9799 0.156 0.153 0.156 0.145 0.156 13,814,887 0.1496 8.51%
2001-05-21 0 0.940 0.930 0.950 0.920 0.950 810,500 756,805 0.9338 0.143 0.142 0.145 0.140 0.145 5,310,394 0.1425 1.08%
2001-05-18 0 0.930 0.930 0.940 0.930 0.930 200,000 186,000 0.9300 0.142 0.142 0.143 0.142 0.142 1,310,400 0.1419 0.00%
2001-05-17 0 0.930 0.920 0.970 0.930 0.930 220,000 204,600 0.9300 0.142 0.140 0.148 0.142 0.142 1,441,439 0.1419 -1.06%
2001-05-16 0 0.940 0.940 - 0.890 0.930 5,750 5,128 0.8918 0.143 0.143 - 0.136 0.142 37,674 0.1361 1.08%
2001-05-15 0 0.930 0.920 0.980 - - 538 473 0.8792 0.142 0.140 0.150 - - 3,525 0.1342 0.00%
2001-05-14 0 0.930 0.920 0.980 - - 0 0 - 0.142 0.140 0.150 - - 0 - 0.00%
2001-05-11 0 0.930 0.910 0.980 - - 0 0 - 0.142 0.139 0.150 - - 0 - 0.00%
2001-05-10 0 0.930 0.880 0.960 - - 0 0 - 0.142 0.134 0.147 - - 0 - 0.00%
2001-05-09 0 0.930 0.910 0.950 0.930 0.940 90,000 84,100 0.9344 0.142 0.139 0.145 0.142 0.143 589,680 0.1426 -2.11%
2001-05-08 0 0.950 0.930 0.950 0.950 0.950 267,210 253,765 0.9497 0.145 0.142 0.145 0.145 0.145 1,750,759 0.1449 -1.04%
2001-05-07 0 0.960 0.910 0.980 0.950 0.960 403,250 383,995 0.9523 0.147 0.139 0.150 0.145 0.147 2,642,093 0.1453 0.00%
2001-05-04 0 0.960 0.930 0.960 - - 0 0 - 0.147 0.142 0.147 - - 0 - -2.04%
2001-05-03 0 0.980 0.930 0.990 0.940 0.980 700,000 661,000 0.9443 0.150 0.142 0.151 0.143 0.150 4,586,398 0.1441 5.38%
2001-05-02 0 0.930 0.930 0.940 0.900 0.900 12,000 10,800 0.9000 0.142 0.142 0.143 0.137 0.137 78,624 0.1374 3.33%
2001-04-27 0 0.900 0.900 0.980 0.900 0.900 301,250 271,038 0.8997 0.137 0.137 0.150 0.137 0.137 1,973,789 0.1373 0.00%
2001-04-26 0 0.900 0.880 0.970 0.900 0.900 250,000 225,000 0.9000 0.137 0.134 0.148 0.137 0.137 1,637,999 0.1374 1.12%
2001-04-25 0 0.890 0.890 0.980 - - 0 0 - 0.136 0.136 0.150 - - 0 - 1.14%
2001-04-24 0 0.880 0.880 0.980 0.880 0.880 31,250 27,463 0.8788 0.134 0.134 0.150 0.134 0.134 204,750 0.1341 -2.22%
2001-04-23 0 0.900 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2001-04-20 0 0.900 0.900 - 0.780 0.780 2,000 1,560 0.7800 0.137 0.137 - 0.119 0.119 13,104 0.1190 1.12%
2001-04-19 0 0.890 0.880 0.970 - - 0 0 - 0.136 0.134 0.148 - - 0 - 0.00%
2001-04-18 0 0.890 0.890 0.960 - - 0 0 - 0.136 0.136 0.147 - - 0 - 1.14%
2001-04-17 0 0.880 0.880 0.960 - - 750 600 0.8000 0.134 0.134 0.147 - - 4,914 0.1221 0.00%
2001-04-12 0 0.880 0.850 0.960 - - 0 0 - 0.134 0.130 0.147 - - 0 - 0.00%
2001-04-11 0 0.880 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-04-10 0 0.880 0.860 0.960 - - 0 0 - 0.134 0.131 0.147 - - 0 - 0.00%
2001-04-09 0 0.880 0.860 0.960 - - 0 0 - 0.134 0.131 0.147 - - 0 - 0.00%
2001-04-06 0 0.880 0.880 - - - 0 0 - 0.134 0.134 - - - 0 - 1.15%
2001-04-04 0 0.870 0.870 - 0.860 0.860 10,000 8,600 0.8600 0.133 0.133 - 0.131 0.131 65,520 0.1313 -2.25%
2001-04-03 0 0.890 0.890 0.920 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2001-04-02 0 0.890 0.890 0.950 0.890 0.890 40,000 35,600 0.8900 0.136 0.136 0.145 0.136 0.136 262,080 0.1358 1.14%
2001-03-30 0 0.880 0.880 0.940 0.860 0.860 44,000 37,840 0.8600 0.134 0.134 0.143 0.131 0.131 288,288 0.1313 0.00%
2001-03-29 0 0.880 0.870 0.930 0.830 0.880 70,000 59,700 0.8529 0.134 0.133 0.142 0.127 0.134 458,640 0.1302 -7.37%
2001-03-28 0 0.950 0.880 0.950 - - 0 0 - 0.145 0.134 0.145 - - 0 - 0.00%
2001-03-27 0 0.950 0.870 0.950 - - 0 0 - 0.145 0.133 0.145 - - 0 - 0.00%
2001-03-26 0 0.950 - 1.000 - - 0 0 - 0.145 - 0.153 - - 0 - 0.00%
2001-03-23 0 0.950 - 1.000 - - 0 0 - 0.145 - 0.153 - - 0 - 0.00%
2001-03-22 0 0.950 - 0.950 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2001-03-21 0 0.950 - 0.950 - - 0 0 - 0.145 - 0.145 - - 0 - -5.00%
2001-03-20 0 1.000 - 1.000 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-03-19 0 1.000 - 1.000 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-03-16 0 1.000 - 1.000 - - 40,000 40,000 1.0000 0.153 - 0.153 - - 262,080 0.1526 0.00%
2001-03-15 0 1.000 - 1.000 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-03-14 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-13 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-12 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-09 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-08 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-07 0 1.000 0.960 1.080 0.950 1.000 5,750 5,525 0.9609 0.153 0.147 0.165 0.145 0.153 37,674 0.1467 0.00%
2001-03-06 0 1.000 1.000 1.080 - - 0 0 - 0.153 0.153 0.165 - - 0 - 0.00%
2001-03-05 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-02 0 1.000 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-03-01 0 1.000 0.950 1.000 1.000 1.000 50,000 50,000 1.0000 0.153 0.145 0.153 0.153 0.153 327,600 0.1526 -4.76%
2001-02-28 0 1.050 1.040 1.060 1.030 1.050 62,000 64,000 1.0323 0.160 0.159 0.162 0.157 0.160 406,224 0.1575 -1.87%
2001-02-27 0 1.070 1.040 1.070 - - 0 0 - 0.163 0.159 0.163 - - 0 - 0.00%
2001-02-26 0 1.070 1.040 1.080 - - 1,000 1,000 1.0000 0.163 0.159 0.165 - - 6,552 0.1526 0.00%
2001-02-23 0 1.070 1.050 1.110 1.070 1.070 118,000 126,260 1.0700 0.163 0.160 0.169 0.163 0.163 773,136 0.1633 0.00%
2001-02-22 0 1.070 1.040 1.070 1.070 1.070 12,000 12,840 1.0700 0.163 0.159 0.163 0.163 0.163 78,624 0.1633 0.94%
2001-02-21 0 1.060 1.040 1.090 - - 0 0 - 0.162 0.159 0.166 - - 0 - 0.00%
2001-02-20 0 1.060 1.040 1.090 1.060 1.060 40,000 42,400 1.0600 0.162 0.159 0.166 0.162 0.162 262,080 0.1618 -0.93%
2001-02-19 0 1.070 1.020 1.100 1.070 1.070 30,000 32,100 1.0700 0.163 0.156 0.168 0.163 0.163 196,560 0.1633 0.94%
2001-02-16 0 1.060 1.040 1.060 1.060 1.060 52,000 55,120 1.0600 0.162 0.159 0.162 0.162 0.162 340,704 0.1618 0.00%
2001-02-15 0 1.060 1.030 1.060 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2001-02-14 0 1.060 1.040 1.060 1.000 1.060 50,500 53,380 1.0570 0.162 0.159 0.162 0.153 0.162 330,876 0.1613 0.00%
2001-02-13 0 1.060 1.040 1.140 - - 0 0 - 0.162 0.159 0.174 - - 0 - 0.00%
2001-02-12 0 1.060 1.040 1.140 1.060 1.060 50,000 53,000 1.0600 0.162 0.159 0.174 0.162 0.162 327,600 0.1618 -1.85%
2001-02-09 0 1.080 1.060 1.120 - - 0 0 - 0.165 0.162 0.171 - - 0 - 0.00%
2001-02-08 0 1.080 - 1.120 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2001-02-07 0 1.080 1.050 1.160 - - 0 0 - 0.165 0.160 0.177 - - 0 - 0.00%
2001-02-06 0 1.080 1.040 - - - 0 0 - 0.165 0.159 - - - 0 - 0.00%
2001-02-05 0 1.080 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-02-02 0 1.080 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-02-01 0 1.080 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-01-31 0 1.080 - 1.120 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2001-01-30 0 1.080 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-01-29 0 1.080 - 1.110 - - 0 0 - 0.165 - 0.169 - - 0 - 0.00%
2001-01-23 0 1.080 - 1.100 1.080 1.080 40,000 43,200 1.0800 0.165 - 0.168 0.165 0.165 262,080 0.1648 1.89%
2001-01-22 0 1.060 1.060 1.100 - - 0 0 - 0.162 0.162 0.168 - - 0 - 0.00%
2001-01-19 0 1.060 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-01-18 0 1.060 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-01-17 0 1.060 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-01-16 0 1.060 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-01-15 0 1.060 - 1.060 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2001-01-12 0 1.060 1.020 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
2001-01-11 0 1.060 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-01-10 0 1.060 1.030 1.060 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2001-01-09 0 1.060 - 1.100 1.060 1.060 2,000 2,120 1.0600 0.162 - 0.168 0.162 0.162 13,104 0.1618 0.00%
2001-01-08 0 1.060 1.050 - 1.030 1.060 9,653 9,996 1.0355 0.162 0.160 - 0.157 0.162 63,246 0.1580 2.91%
2001-01-05 0 1.030 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-01-04 0 1.030 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-01-03 0 1.030 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-01-02 0 1.030 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2000-12-29 0 1.030 1.000 - - - 0 0 - 0.157 0.153 - - - 0 - 0.00%
2000-12-28 0 1.030 1.030 - 0.980 1.030 32,000 32,860 1.0269 0.157 0.157 - 0.150 0.157 209,664 0.1567 0.98%
2000-12-27 0 1.020 1.000 - - - 1,000 1,020 1.0200 0.156 0.153 - - - 6,552 0.1557 0.00%
2000-12-22 0 1.020 1.010 1.050 - - 0 0 - 0.156 0.154 0.160 - - 0 - 0.00%
2000-12-21 0 1.020 1.010 1.090 1.020 1.060 110,000 112,760 1.0251 0.156 0.154 0.166 0.156 0.162 720,720 0.1565 -7.27%
2000-12-20 0 1.100 - 1.120 1.060 1.160 360,000 410,040 1.1390 0.168 - 0.171 0.162 0.177 2,358,719 0.1738 7.84%
2000-12-19 0 1.020 1.020 1.100 - - 0 0 - 0.156 0.156 0.168 - - 0 - 0.00%
2000-12-18 0 1.020 1.000 - 1.000 1.020 32,000 32,460 1.0144 0.156 0.153 - 0.153 0.156 209,664 0.1548 0.00%
2000-12-15 0 1.020 0.980 1.070 1.020 1.020 50,000 51,000 1.0200 0.156 0.150 0.163 0.156 0.156 327,600 0.1557 -2.86%
2000-12-14 0 1.050 1.050 1.130 1.050 1.090 33,750 35,633 1.0558 0.160 0.160 0.172 0.160 0.166 221,130 0.1611 0.00%
2000-12-13 0 1.050 1.040 1.100 1.050 1.050 10,000 10,500 1.0500 0.160 0.159 0.168 0.160 0.160 65,520 0.1603 -7.89%
2000-12-12 0 1.140 - 1.140 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2000-12-11 0 1.140 - 1.140 - - 0 0 - 0.174 - 0.174 - - 0 - -2.56%
2000-12-08 0 1.170 - 1.170 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2000-12-07 0 1.170 - 1.170 1.170 1.170 50,000 58,500 1.1700 0.179 - 0.179 0.179 0.179 327,600 0.1786 -2.50%
2000-12-06 0 1.200 - 1.200 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2000-12-05 0 1.200 - 1.200 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2000-12-04 0 1.200 - 1.230 - - 0 0 - 0.183 - 0.188 - - 0 - 0.00%
2000-12-01 0 1.200 - 1.200 - - 0 0 - 0.183 - 0.183 - - 0 - -6.98%
2000-11-30 0 1.290 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-11-29 0 1.290 - 1.330 - - 0 0 - 0.197 - 0.203 - - 0 - 0.00%
2000-11-28 0 1.290 1.250 1.330 1.290 1.330 5,000 6,490 1.2980 0.197 0.191 0.203 0.197 0.203 32,760 0.1981 0.00%
2000-11-27 0 1.290 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-11-24 0 1.290 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-11-23 0 1.290 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-11-22 0 1.290 - 1.320 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
2000-11-21 0 1.290 - 1.300 - - 0 0 - 0.197 - 0.198 - - 0 - 0.00%
2000-11-20 0 1.290 - 1.330 - - 0 0 - 0.197 - 0.203 - - 0 - 0.00%
2000-11-17 0 1.290 - 1.290 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2000-11-16 0 1.290 1.220 1.290 1.290 1.290 6,000 7,740 1.2900 0.197 0.186 0.197 0.197 0.197 39,312 0.1969 6.61%
2000-11-15 0 1.210 1.210 - 1.200 1.200 10,000 12,000 1.2000 0.185 0.185 - 0.183 0.183 65,520 0.1832 0.83%
2000-11-14 0 1.200 1.200 - 1.160 1.160 2,000 2,320 1.1600 0.183 0.183 - 0.177 0.177 13,104 0.1770 0.00%
2000-11-13 0 1.200 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2000-11-10 0 1.200 - 1.200 - - 807 904 1.1202 0.183 - 0.183 - - 5,287 0.1710 -0.83%
2000-11-09 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-11-08 0 1.210 1.140 1.280 - - 0 0 - 0.185 0.174 0.195 - - 0 - 0.00%
2000-11-07 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-11-06 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-11-03 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-11-02 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-11-01 0 1.210 - 1.250 - - 0 0 - 0.185 - 0.191 - - 0 - 0.00%
2000-10-31 0 1.210 - - 1.210 1.210 20,000 24,200 1.2100 0.185 - - 0.185 0.185 131,040 0.1847 0.00%
2000-10-30 0 1.210 1.130 - - - 0 0 - 0.185 0.172 - - - 0 - 0.00%
2000-10-27 0 1.210 - 1.210 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2000-10-26 0 1.210 - 1.210 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2000-10-25 0 1.210 - 1.210 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2000-10-24 0 1.210 - 1.210 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2000-10-23 0 1.210 - 1.210 - - 2,000 2,420 1.2100 0.185 - 0.185 - - 13,104 0.1847 0.00%
2000-10-20 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-10-19 0 1.210 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2000-10-18 0 1.210 - 1.210 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2000-10-17 0 1.210 - 1.250 - - 0 0 - 0.185 - 0.191 - - 0 - 0.00%
2000-10-16 0 1.210 1.170 - 1.170 1.210 34,000 40,980 1.2053 0.185 0.179 - 0.179 0.185 222,768 0.1840 3.42%
2000-10-13 0 1.170 1.120 1.170 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2000-10-12 0 1.170 1.170 1.280 1.170 1.230 322,000 382,840 1.1889 0.179 0.179 0.195 0.179 0.188 2,109,743 0.1815 -7.14%
2000-10-11 0 1.260 1.260 1.300 1.260 1.270 16,730 21,136 1.2634 0.192 0.192 0.198 0.192 0.194 109,615 0.1928 -2.33%
2000-10-10 0 1.290 1.270 1.300 - - 0 0 - 0.197 0.194 0.198 - - 0 - 0.00%
2000-10-09 0 1.290 1.250 - - - 0 0 - 0.197 0.191 - - - 0 - 0.00%
2000-10-05 0 1.290 1.280 - - - 0 0 - 0.197 0.195 - - - 0 - 0.00%
2000-10-04 0 1.290 1.290 1.330 1.290 1.290 104,000 134,160 1.2900 0.197 0.197 0.203 0.197 0.197 681,408 0.1969 -3.01%
2000-10-03 0 1.330 1.280 - 1.300 1.330 26,000 33,980 1.3069 0.203 0.195 - 0.198 0.203 170,352 0.1995 2.31%
2000-09-29 0 1.300 1.300 1.340 1.280 1.370 270,000 364,600 1.3504 0.198 0.198 0.205 0.195 0.209 1,769,039 0.2061 -5.11%
2000-09-28 0 1.370 1.370 1.400 1.230 1.420 3,170,000 4,195,500 1.3235 0.209 0.209 0.214 0.188 0.217 20,769,833 0.2020 16.10%
2000-09-27 0 1.180 1.070 1.220 1.140 1.180 68,000 78,320 1.1518 0.180 0.163 0.186 0.174 0.180 445,536 0.1758 7.27%
2000-09-26 0 1.100 1.060 1.140 - - 0 0 - 0.168 0.162 0.174 - - 0 - 0.00%
2000-09-25 0 1.100 1.100 - - - 0 0 - 0.168 0.168 - - - 0 - 3.77%
2000-09-22 0 1.060 1.060 - 1.060 1.080 70,000 75,040 1.0720 0.162 0.162 - 0.162 0.165 458,640 0.1636 -2.75%
2000-09-21 0 1.090 1.090 - 1.070 1.070 10,000 10,700 1.0700 0.166 0.166 - 0.163 0.163 65,520 0.1633 -1.80%
2000-09-20 0 1.110 1.110 - 1.080 1.100 10,000 10,960 1.0960 0.169 0.169 - 0.165 0.168 65,520 0.1673 -2.63%
2000-09-19 0 1.140 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2000-09-18 0 1.140 - - - - 500 500 1.0000 0.174 - - - - 3,276 0.1526 0.00%
2000-09-15 0 1.140 1.120 - - - 0 0 - 0.174 0.171 - - - 0 - 0.00%
2000-09-14 0 1.140 1.110 - 1.140 1.140 10,000 11,400 1.1400 0.174 0.169 - 0.174 0.174 65,520 0.1740 0.00%
2000-09-12 0 1.140 1.130 - 1.140 1.140 2,000 2,280 1.1400 0.174 0.172 - 0.174 0.174 13,104 0.1740 -1.72%
2000-09-11 0 1.160 1.160 - 1.160 1.160 11,250 12,975 1.1533 0.177 0.177 - 0.177 0.177 73,710 0.1760 -1.69%
2000-09-08 0 1.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2000-09-07 0 1.180 1.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2000-09-06 0 1.180 1.180 1.220 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2000-09-05 0 1.180 1.180 1.250 1.180 1.180 8,000 9,440 1.1800 0.180 0.180 0.191 0.180 0.180 52,416 0.1801 1.72%
2000-09-04 0 1.230 1.210 - - - 0 0 - 0.177 0.174 - - - 0 - 0.00%
2000-09-01 0 1.230 1.230 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2000-08-31 0 1.230 1.200 1.300 1.230 1.230 20,000 24,600 1.2300 0.177 0.173 0.187 0.177 0.177 138,948 0.1770 0.00%
2000-08-30 0 1.230 1.220 - - - 0 0 - 0.177 0.176 - - - 0 - 0.00%
2000-08-29 0 1.230 1.220 - 1.220 1.240 42,500 52,010 1.2238 0.177 0.176 - 0.176 0.178 295,264 0.1761 -0.81%
2000-08-28 0 1.240 1.240 - 1.240 1.240 2,000 2,480 1.2400 0.178 0.178 - 0.178 0.178 13,895 0.1785 1.64%
2000-08-25 0 1.220 1.200 1.240 - - 0 0 - 0.176 0.173 0.178 - - 0 - 0.00%
2000-08-24 0 1.220 1.190 1.250 - - 0 0 - 0.176 0.171 0.180 - - 0 - 0.00%
2000-08-23 0 1.220 1.200 1.250 - - 0 0 - 0.176 0.173 0.180 - - 0 - 0.00%
2000-08-22 0 1.220 1.220 - - - 0 0 - 0.176 0.176 - - - 0 - 0.83%
2000-08-21 0 1.210 1.200 - - - 1,250 1,438 1.1504 0.174 0.173 - - - 8,684 0.1656 0.00%
2000-08-18 0 1.210 1.210 1.280 - - 0 0 - 0.174 0.174 0.184 - - 0 - 0.00%
2000-08-17 0 1.210 1.200 - - - 0 0 - 0.174 0.173 - - - 0 - 0.00%
2000-08-16 0 1.210 1.200 1.250 - - 0 0 - 0.174 0.173 0.180 - - 0 - 0.00%
2000-08-15 0 1.210 1.210 - 1.210 1.220 90,000 109,240 1.2138 0.174 0.174 - 0.174 0.176 625,264 0.1747 -3.20%
2000-08-14 0 1.250 1.230 1.250 1.250 1.250 90,000 112,500 1.2500 0.180 0.177 0.180 0.180 0.180 625,264 0.1799 1.63%
2000-08-11 0 1.230 1.220 1.270 - - 0 0 - 0.177 0.176 0.183 - - 0 - 0.00%
2000-08-10 0 1.230 1.210 1.250 - - 0 0 - 0.177 0.174 0.180 - - 0 - 0.00%
2000-08-09 0 1.230 1.190 1.260 - - 0 0 - 0.177 0.171 0.181 - - 0 - 0.00%
2000-08-08 0 1.230 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2000-08-07 0 1.230 1.230 1.280 1.230 1.230 2,500 3,050 1.2200 0.177 0.177 0.184 0.177 0.177 17,368 0.1756 -0.81%
2000-08-04 0 1.240 1.240 1.310 1.230 1.230 8,000 9,840 1.2300 0.178 0.178 0.189 0.177 0.177 55,579 0.1770 0.81%
2000-08-03 0 1.230 1.210 - - - 0 0 - 0.177 0.174 - - - 0 - 0.00%
2000-08-02 0 1.230 1.230 - 1.220 1.220 4,000 4,880 1.2200 0.177 0.177 - 0.176 0.176 27,790 0.1756 0.82%
2000-08-01 0 1.220 1.220 1.250 1.220 1.220 6,250 7,610 1.2176 0.176 0.176 0.180 0.176 0.176 43,421 0.1753 -2.40%
2000-07-31 0 1.250 1.220 1.270 1.250 1.270 90,000 113,300 1.2589 0.180 0.176 0.183 0.180 0.183 625,264 0.1812 -1.57%
2000-07-28 0 1.270 1.270 1.310 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2000-07-27 0 1.270 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2000-07-26 0 1.270 1.270 1.300 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2000-07-25 0 1.270 - 1.300 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
2000-07-24 0 1.270 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2000-07-21 0 1.270 1.250 1.290 1.270 1.270 150,000 190,500 1.2700 0.183 0.180 0.186 0.183 0.183 1,042,107 0.1828 -0.78%
2000-07-20 0 1.280 1.260 1.280 1.280 1.280 30,000 38,400 1.2800 0.184 0.181 0.184 0.184 0.184 208,421 0.1842 0.00%
2000-07-19 0 1.280 1.270 1.300 1.280 1.280 30,000 38,400 1.2800 0.184 0.183 0.187 0.184 0.184 208,421 0.1842 0.00%
2000-07-18 0 1.280 1.280 1.300 - - 1,596 1,915 1.1999 0.184 0.184 0.187 - - 11,088 0.1727 0.00%
2000-07-17 0 1.280 1.260 1.310 1.280 1.280 60,000 76,800 1.2800 0.184 0.181 0.189 0.184 0.184 416,843 0.1842 -2.29%
2000-07-14 0 1.310 1.290 1.310 - - 0 0 - 0.189 0.186 0.189 - - 0 - -0.76%
2000-07-13 0 1.320 1.320 1.330 1.310 1.330 348,000 459,180 1.3195 0.190 0.190 0.191 0.189 0.191 2,417,687 0.1899 0.76%
2000-07-12 0 1.310 1.300 1.310 1.290 1.320 7,000 9,040 1.2914 0.189 0.187 0.189 0.186 0.190 48,632 0.1859 -0.76%
2000-07-11 0 1.320 1.290 1.320 1.300 1.320 102,000 132,840 1.3024 0.190 0.186 0.190 0.187 0.190 708,632 0.1875 0.00%
2000-07-10 0 1.320 1.310 1.330 1.320 1.320 120,000 158,400 1.3200 0.190 0.189 0.191 0.190 0.190 833,685 0.1900 -0.75%
2000-07-07 0 1.330 1.290 1.330 1.340 1.340 126,000 168,840 1.3400 0.191 0.186 0.191 0.193 0.193 875,369 0.1929 2.31%
2000-07-06 0 1.300 1.300 1.340 - - 0 0 - 0.187 0.187 0.193 - - 0 - 0.00%
2000-07-05 0 1.300 1.280 1.310 - - 0 0 - 0.187 0.184 0.189 - - 0 - 0.00%
2000-07-04 0 1.300 1.280 1.300 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2000-07-03 0 1.300 1.280 1.300 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2000-06-30 0 1.300 1.290 1.300 1.300 1.300 26,000 33,800 1.3000 0.187 0.186 0.187 0.187 0.187 180,632 0.1871 -2.26%
2000-06-29 0 1.330 1.300 1.330 1.300 1.330 337,250 442,948 1.3134 0.191 0.187 0.191 0.187 0.191 2,343,003 0.1891 2.31%
2000-06-28 0 1.300 1.290 1.300 1.300 1.300 58,038 75,448 1.3000 0.187 0.186 0.187 0.187 0.187 403,212 0.1871 0.00%
2000-06-27 0 1.300 1.290 1.310 1.290 1.310 326,500 424,335 1.2996 0.187 0.186 0.189 0.186 0.189 2,268,319 0.1871 0.00%
2000-06-26 0 1.300 1.250 1.300 1.250 1.310 368,250 474,750 1.2892 0.187 0.180 0.187 0.180 0.189 2,558,372 0.1856 0.78%
2000-06-23 0 1.290 1.290 1.330 1.240 1.390 698,345 914,992 1.3102 0.186 0.186 0.191 0.178 0.200 4,851,666 0.1886 6.61%
2000-06-22 0 1.210 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2000-06-21 0 1.210 1.170 - - - 0 0 - 0.174 0.168 - - - 0 - 0.00%
2000-06-20 0 1.210 1.200 1.210 1.170 1.210 39,000 45,650 1.1705 0.174 0.173 0.174 0.168 0.174 270,948 0.1685 -1.63%
2000-06-19 0 1.230 - 1.230 1.230 1.230 20,000 24,600 1.2300 0.177 - 0.177 0.177 0.177 138,948 0.1770 0.00%
2000-06-16 0 1.230 - 1.230 1.220 1.280 42,000 51,900 1.2357 0.177 - 0.177 0.176 0.184 291,790 0.1779 2.50%
2000-06-15 0 1.200 - - - - 500 575 1.1500 0.173 - - - - 3,474 0.1655 0.00%
2000-06-14 0 1.200 - 1.260 1.200 1.200 50,000 60,000 1.2000 0.173 - 0.181 0.173 0.173 347,369 0.1727 -1.64%
2000-06-13 0 1.220 1.180 1.250 - - 0 0 - 0.176 0.170 0.180 - - 0 - 0.00%
2000-06-12 0 1.220 1.180 1.260 - - 0 0 - 0.176 0.170 0.181 - - 0 - 0.00%
2000-06-09 0 1.220 - 1.240 1.220 1.240 40,000 49,400 1.2350 0.176 - 0.178 0.176 0.178 277,895 0.1778 1.67%
2000-06-08 0 1.200 1.150 1.230 1.190 1.200 80,000 95,700 1.1963 0.173 0.166 0.177 0.171 0.173 555,790 0.1722 4.35%
2000-06-07 0 1.150 1.150 - 1.150 1.150 50,000 57,500 1.1500 0.166 0.166 - 0.166 0.166 347,369 0.1655 0.88%
2000-06-05 0 1.140 1.140 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2000-06-02 0 1.140 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2000-06-01 0 1.140 1.140 - 1.080 1.080 2,000 2,160 1.0800 0.164 0.164 - 0.155 0.155 13,895 0.1555 1.79%
2000-05-31 0 1.120 1.120 - 1.090 1.090 7,750 8,110 1.0465 0.161 0.161 - 0.157 0.157 53,842 0.1506 0.90%
2000-05-30 0 1.110 1.100 1.150 - - 0 0 - 0.160 0.158 0.166 - - 0 - 0.00%
2000-05-29 0 1.110 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-05-26 0 1.110 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-05-25 0 1.110 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-05-24 0 1.110 1.070 1.140 - - 0 0 - 0.160 0.154 0.164 - - 0 - 0.00%
2000-05-23 0 1.110 1.110 1.150 1.070 1.110 84,000 92,280 1.0986 0.160 0.160 0.166 0.154 0.160 583,580 0.1581 0.00%
2000-05-22 0 1.110 1.070 1.110 - - 0 0 - 0.160 0.154 0.160 - - 0 - -3.48%
2000-05-19 0 1.150 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2000-05-18 0 1.150 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2000-05-17 0 1.150 1.120 1.150 1.150 1.200 128,000 148,280 1.1584 0.166 0.161 0.166 0.166 0.173 889,264 0.1667 -2.54%
2000-05-16 0 1.180 1.160 1.180 - - 0 0 - 0.170 0.167 0.170 - - 0 - -0.84%
2000-05-15 0 1.190 1.180 1.220 - - 0 0 - 0.171 0.170 0.176 - - 0 - 0.00%
2000-05-12 0 1.190 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2000-05-10 0 1.190 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2000-05-09 0 1.190 1.160 1.190 - - 0 0 - 0.171 0.167 0.171 - - 0 - 0.00%
2000-05-08 0 1.190 1.160 1.190 - - 0 0 - 0.171 0.167 0.171 - - 0 - -0.83%
2000-05-05 0 1.200 1.160 1.200 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2000-05-04 0 1.200 1.200 - 1.160 1.160 4,000 4,640 1.1600 0.173 0.173 - 0.167 0.167 27,790 0.1670 0.00%
2000-05-03 0 1.200 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2000-05-02 0 1.200 1.200 - 1.160 1.160 4,000 4,640 1.1600 0.173 0.173 - 0.167 0.167 27,790 0.1670 0.00%
2000-04-28 0 1.200 1.200 - 1.180 1.200 35,000 41,300 1.1800 0.173 0.173 - 0.170 0.173 243,158 0.1698 -0.83%
2000-04-27 0 1.210 1.200 - 1.210 1.220 100,000 121,500 1.2150 0.174 0.173 - 0.174 0.176 694,738 0.1749 -6.20%
2000-04-26 0 1.290 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-04-25 0 1.290 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-04-20 0 1.290 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-04-19 0 1.290 - 1.330 - - 0 0 - 0.186 - 0.191 - - 0 - 0.00%
2000-04-18 0 1.290 - 1.290 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2000-04-17 0 1.290 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-04-14 0 1.290 - 1.290 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2000-04-13 0 1.290 1.250 - - - 0 0 - 0.186 0.180 - - - 0 - 0.00%
2000-04-12 0 1.290 - 1.290 - - 0 0 - 0.186 - 0.186 - - 0 - -0.77%
2000-04-11 0 1.300 1.250 1.320 1.300 1.300 22,000 28,425 1.2920 0.187 0.180 0.190 0.187 0.187 152,842 0.1860 1.56%
2000-04-10 0 1.280 1.260 1.280 1.240 1.280 20,000 25,120 1.2560 0.184 0.181 0.184 0.178 0.184 138,948 0.1808 -5.19%
2000-04-07 0 1.350 - 1.350 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-04-06 0 1.350 - 1.350 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-04-05 0 1.350 - 1.350 - - 0 0 - 0.194 - 0.194 - - 0 - -2.17%
2000-04-03 0 1.380 - 1.390 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2000-03-31 0 1.380 1.340 1.380 1.340 1.380 135,250 183,763 1.3587 0.199 0.193 0.199 0.193 0.199 939,633 0.1956 6.15%
2000-03-30 0 1.300 1.290 1.340 1.300 1.320 32,500 42,265 1.3005 0.187 0.186 0.193 0.187 0.190 225,790 0.1872 0.00%
2000-03-29 0 1.300 - 1.330 - - 162 201 1.2407 0.187 - 0.191 - - 1,125 0.1786 0.00%
2000-03-28 0 1.300 1.260 1.380 1.280 1.300 94,730 122,554 1.2937 0.187 0.181 0.199 0.184 0.187 658,125 0.1862 0.78%
2000-03-27 0 1.290 1.190 1.330 1.290 1.290 48,000 61,920 1.2900 0.186 0.171 0.191 0.186 0.186 333,474 0.1857 10.26%
2000-03-24 0 1.170 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2000-03-23 0 1.170 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2000-03-22 0 1.170 1.170 - 1.120 1.120 2,000 2,240 1.1200 0.168 0.168 - 0.161 0.161 13,895 0.1612 3.54%
2000-03-21 0 1.130 1.110 1.130 - - 0 0 - 0.163 0.160 0.163 - - 0 - -0.88%
2000-03-20 0 1.140 1.140 1.200 1.140 1.140 5,000 5,640 1.1280 0.164 0.164 0.173 0.164 0.164 34,737 0.1624 -5.79%
2000-03-17 0 1.210 1.210 1.270 1.190 1.230 63,000 76,270 1.2106 0.174 0.174 0.183 0.171 0.177 437,685 0.1743 -1.63%
2000-03-16 0 1.230 1.190 1.230 1.230 1.230 28,750 35,325 1.2287 0.177 0.171 0.177 0.177 0.177 199,737 0.1769 -2.38%
2000-03-15 0 1.260 1.260 1.340 1.260 1.350 112,000 147,100 1.3134 0.181 0.181 0.193 0.181 0.194 778,106 0.1890 -9.35%
2000-03-14 0 1.390 1.390 1.440 1.390 1.500 147,054 214,606 1.4594 0.200 0.200 0.207 0.200 0.216 1,021,640 0.2101 -5.44%
2000-03-13 0 1.470 1.470 1.490 1.240 1.730 1,096,500 1,669,080 1.5222 0.212 0.212 0.214 0.178 0.249 7,617,799 0.2191 22.50%
2000-03-10 0 1.200 1.170 1.230 1.100 1.220 295,500 337,360 1.1417 0.173 0.168 0.177 0.158 0.176 2,052,950 0.1643 10.09%
2000-03-09 0 1.090 1.090 1.100 1.050 1.100 130,250 141,310 1.0849 0.157 0.157 0.158 0.151 0.158 904,896 0.1562 -0.91%
2000-03-08 0 1.100 1.020 1.100 0.980 1.110 112,383 119,392 1.0624 0.158 0.147 0.158 0.141 0.160 780,767 0.1529 10.00%
2000-03-07 0 1.000 0.960 1.000 - - 0 0 - 0.144 0.138 0.144 - - 0 - -1.96%
2000-03-06 0 1.020 0.980 1.050 - - 0 0 - 0.147 0.141 0.151 - - 0 - 0.00%
2000-03-03 0 1.020 0.980 1.020 0.980 1.020 174,000 172,180 0.9895 0.147 0.141 0.147 0.141 0.147 1,208,844 0.1424 2.00%
2000-03-02 0 1.000 - 1.080 1.000 1.040 154,000 154,660 1.0043 0.144 - 0.155 0.144 0.150 1,069,896 0.1446 -3.85%
2000-03-01 0 1.040 - 1.040 1.040 1.040 18,000 18,720 1.0400 0.150 - 0.150 0.150 0.150 125,053 0.1497 4.00%
2000-02-29 0 1.000 1.000 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2000-02-28 0 1.000 0.970 1.000 - - 500 460 0.9200 0.144 0.140 0.144 - - 3,474 0.1324 0.00%
2000-02-25 0 1.000 - 1.100 - - 0 0 - 0.144 - 0.158 - - 0 - 0.00%
2000-02-24 0 1.000 - - 1.000 1.000 50,000 50,000 1.0000 0.144 - - 0.144 0.144 347,369 0.1439 0.00%
2000-02-23 0 1.000 1.000 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2000-02-22 0 1.000 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-02-21 0 1.000 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-02-18 0 1.000 - 1.030 1.000 1.000 20,000 20,000 1.0000 0.144 - 0.148 0.144 0.144 138,948 0.1439 -2.91%
2000-02-17 0 1.030 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-02-16 0 1.030 1.020 1.040 1.010 1.030 83,750 85,883 1.0255 0.148 0.147 0.150 0.145 0.148 581,843 0.1476 -1.90%
2000-02-15 0 1.050 1.010 1.060 1.050 1.060 56,250 59,078 1.0503 0.151 0.145 0.153 0.151 0.153 390,790 0.1512 -0.94%
2000-02-14 0 1.060 1.020 1.060 - - 0 0 - 0.153 0.147 0.153 - - 0 - -1.85%
2000-02-11 0 1.080 1.080 - 1.060 1.080 152,500 161,660 1.0601 0.155 0.155 - 0.153 0.155 1,059,475 0.1526 -1.82%
2000-02-10 0 1.100 1.070 1.100 - - 0 0 - 0.158 0.154 0.158 - - 0 - 0.00%
2000-02-09 0 1.100 1.090 1.140 1.080 1.140 252,000 280,180 1.1118 0.158 0.157 0.164 0.155 0.164 1,750,739 0.1600 -3.51%
2000-02-08 0 1.140 1.130 - 1.140 1.180 100,000 116,000 1.1600 0.164 0.163 - 0.164 0.170 694,738 0.1670 -3.39%
2000-02-03 0 1.180 1.140 1.180 1.180 1.200 108,000 128,600 1.1907 0.170 0.164 0.170 0.170 0.173 750,317 0.1714 -1.67%
2000-02-02 0 1.200 1.140 1.240 1.160 1.200 58,000 68,080 1.1738 0.173 0.164 0.178 0.167 0.173 402,948 0.1690 0.00%
2000-02-01 0 1.200 1.180 1.230 1.200 1.230 190,000 231,100 1.2163 0.173 0.170 0.177 0.173 0.177 1,320,002 0.1751 -1.64%
2000-01-31 0 1.220 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2000-01-28 0 1.220 1.220 - 1.220 1.220 17,346 21,081 1.2153 0.176 0.176 - 0.176 0.176 120,509 0.1749 0.00%
2000-01-27 0 1.220 1.220 1.240 1.220 1.240 46,000 56,920 1.2374 0.176 0.176 0.178 0.176 0.178 319,579 0.1781 0.00%
2000-01-26 0 1.220 1.220 1.260 - - 0 0 - 0.176 0.176 0.181 - - 0 - 0.00%
2000-01-25 0 1.220 1.210 1.260 - - 27,500 33,550 1.2200 0.176 0.174 0.181 - - 191,053 0.1756 0.00%
2000-01-24 0 1.220 1.220 1.280 1.220 1.240 26,500 32,600 1.2302 0.176 0.176 0.184 0.176 0.178 184,105 0.1771 -1.61%
2000-01-21 0 1.240 1.240 1.260 1.220 1.220 60,000 73,200 1.2200 0.178 0.178 0.181 0.176 0.176 416,843 0.1756 -1.59%
2000-01-20 0 1.260 1.260 1.320 1.240 1.250 12,500 15,410 1.2328 0.181 0.181 0.190 0.178 0.180 86,842 0.1774 -1.56%
2000-01-19 0 1.280 1.270 1.320 1.230 1.280 92,000 116,260 1.2637 0.184 0.183 0.190 0.177 0.184 639,159 0.1819 3.23%
2000-01-18 0 1.240 1.230 - 1.240 1.240 70,000 86,800 1.2400 0.178 0.177 - 0.178 0.178 486,316 0.1785 0.00%
2000-01-17 0 1.240 - - 1.240 1.250 120,000 149,500 1.2458 0.178 - - 0.178 0.180 833,685 0.1793 -0.80%
2000-01-14 0 1.250 1.230 1.250 - - 0 0 - 0.180 0.177 0.180 - - 0 - -0.79%
2000-01-13 0 1.260 1.230 1.280 - - 0 0 - 0.181 0.177 0.184 - - 0 - 0.00%
2000-01-12 0 1.260 1.260 1.300 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
2000-01-11 0 1.260 1.250 1.300 1.210 1.260 218,000 271,200 1.2440 0.181 0.180 0.187 0.174 0.181 1,514,528 0.1791 4.13%
2000-01-10 0 1.210 1.210 1.240 - - 0 0 - 0.174 0.174 0.178 - - 0 - 1.68%
2000-01-07 0 1.190 1.110 1.230 1.110 1.190 42,000 49,820 1.1862 0.171 0.160 0.177 0.160 0.171 291,790 0.1707 6.25%
2000-01-06 0 1.120 1.120 1.200 1.100 1.160 13,000 14,670 1.1285 0.161 0.161 0.173 0.158 0.167 90,316 0.1624 2.28%
2000-01-05 0 1.140 1.110 1.200 1.140 1.240 198,000 236,640 1.1952 0.158 0.153 0.166 0.158 0.171 1,432,111 0.1652 -12.31%
2000-01-04 0 1.300 1.300 1.330 1.300 1.330 83,750 109,670 1.3095 0.180 0.180 0.184 0.180 0.184 605,754 0.1810 -2.26%
2000-01-03 0 1.330 1.320 1.330 1.330 1.330 50,000 66,500 1.3300 0.184 0.182 0.184 0.184 0.184 361,644 0.1839 -0.75%
1999-12-30 0 1.340 - 1.380 - - 0 0 - 0.185 - 0.191 - - 0 - 0.00%
1999-12-29 0 1.340 1.340 1.380 - - 0 0 - 0.185 0.185 0.191 - - 0 - 0.00%
1999-12-28 0 1.340 1.340 - 1.340 1.350 50,000 67,300 1.3460 0.185 0.185 - 0.185 0.187 361,644 0.1861 -0.74%
1999-12-24 0 1.350 1.320 1.360 1.350 1.350 50,000 67,500 1.3500 0.187 0.182 0.188 0.187 0.187 361,644 0.1866 0.75%
1999-12-23 0 1.340 1.320 1.340 - - 0 0 - 0.185 0.182 0.185 - - 0 - 0.00%
1999-12-22 0 1.340 1.340 1.380 1.340 1.340 10,250 13,720 1.3385 0.185 0.185 0.191 0.185 0.185 74,137 0.1851 -0.74%
1999-12-21 0 1.350 1.350 - 1.350 1.350 3,250 4,350 1.3385 0.187 0.187 - 0.187 0.187 23,507 0.1851 -0.74%
1999-12-20 0 1.360 1.360 1.400 1.360 1.360 12,596 16,975 1.3477 0.188 0.188 0.194 0.188 0.188 91,105 0.1863 0.00%
1999-12-17 0 1.360 1.320 1.400 - - 0 0 - 0.188 0.182 0.194 - - 0 - 0.00%
1999-12-16 0 1.360 1.340 1.380 - - 0 0 - 0.188 0.185 0.191 - - 0 - 0.00%
1999-12-15 0 1.360 1.360 1.390 1.350 1.360 141,250 191,025 1.3524 0.188 0.188 0.192 0.187 0.188 1,021,645 0.1870 -0.73%
1999-12-14 0 1.370 1.350 1.400 1.330 1.370 256,000 345,040 1.3478 0.189 0.187 0.194 0.184 0.189 1,851,619 0.1863 1.48%
1999-12-13 0 1.350 1.330 1.350 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
1999-12-10 0 1.350 1.320 1.360 1.350 1.380 86,000 116,980 1.3602 0.187 0.182 0.188 0.187 0.191 622,028 0.1881 -2.17%
1999-12-09 0 1.380 1.360 1.400 1.330 1.380 62,000 83,960 1.3542 0.191 0.188 0.194 0.184 0.191 448,439 0.1872 2.99%
1999-12-08 0 1.340 1.330 1.350 1.340 1.360 124,000 166,640 1.3439 0.185 0.184 0.187 0.185 0.188 896,878 0.1858 0.00%
1999-12-07 0 1.340 1.330 1.350 1.340 1.340 50,000 67,000 1.3400 0.185 0.184 0.187 0.185 0.185 361,644 0.1853 -0.74%
1999-12-06 0 1.350 1.350 1.390 1.320 1.350 81,000 109,140 1.3474 0.187 0.187 0.192 0.182 0.187 585,864 0.1863 0.00%
1999-12-03 0 1.350 - 1.350 1.350 1.350 50,000 67,500 1.3500 0.187 - 0.187 0.187 0.187 361,644 0.1866 0.00%
1999-12-02 0 1.350 1.350 1.380 1.350 1.350 68,000 91,800 1.3500 0.187 0.187 0.191 0.187 0.187 491,836 0.1866 0.00%
1999-12-01 0 1.350 1.350 1.380 1.350 1.380 70,000 95,880 1.3697 0.187 0.187 0.191 0.187 0.191 506,302 0.1894 -4.26%
1999-11-30 0 1.410 - 1.410 1.410 1.450 56,000 80,960 1.4457 0.195 - 0.195 0.195 0.200 405,042 0.1999 -0.70%
1999-11-29 0 1.420 1.380 1.450 1.250 1.450 180,000 248,800 1.3822 0.196 0.191 0.200 0.173 0.200 1,301,919 0.1911 18.33%
1999-11-26 0 1.200 1.160 - 1.200 1.200 61,250 73,375 1.1980 0.166 0.160 - 0.166 0.166 443,014 0.1656 2.56%
1999-11-25 0 1.170 1.160 1.200 - - 0 0 - 0.162 0.160 0.166 - - 0 - 0.00%
1999-11-24 0 1.170 1.140 1.200 1.130 1.200 42,000 49,040 1.1676 0.162 0.158 0.166 0.156 0.166 303,781 0.1614 3.54%
1999-11-23 0 1.130 1.100 1.170 - - 0 0 - 0.156 0.152 0.162 - - 0 - 0.00%
1999-11-22 0 1.130 1.100 1.160 - - 0 0 - 0.156 0.152 0.160 - - 0 - 0.00%
1999-11-19 0 1.130 1.090 1.140 1.130 1.130 50,000 56,500 1.1300 0.156 0.151 0.158 0.156 0.156 361,644 0.1562 0.89%
1999-11-18 0 1.120 - 1.160 - - 1,250 1,250 1.0000 0.155 - 0.160 - - 9,041 0.1383 0.00%
1999-11-17 0 1.120 1.100 1.130 1.080 1.120 16,000 17,520 1.0950 0.155 0.152 0.156 0.149 0.155 115,726 0.1514 -0.88%
1999-11-16 0 1.130 1.080 1.130 1.100 1.140 202,000 228,200 1.1297 0.156 0.149 0.156 0.152 0.158 1,461,043 0.1562 2.73%
1999-11-15 0 1.100 1.100 1.120 1.080 1.080 4,500 4,830 1.0733 0.152 0.152 0.155 0.149 0.149 32,548 0.1484 -1.79%
1999-11-12 0 1.120 1.100 1.130 1.120 1.120 100,000 112,000 1.1200 0.155 0.152 0.156 0.155 0.155 723,289 0.1548 0.00%
1999-11-11 0 1.120 1.080 1.140 1.100 1.120 350,000 388,000 1.1086 0.155 0.149 0.158 0.152 0.155 2,531,510 0.1533 5.66%
1999-11-10 0 1.060 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1999-11-09 0 1.060 1.040 1.060 1.060 1.060 116,000 122,960 1.0600 0.147 0.144 0.147 0.147 0.147 839,015 0.1466 -1.85%
1999-11-08 0 1.080 1.060 1.120 - - 0 0 - 0.149 0.147 0.155 - - 0 - 0.00%
1999-11-05 0 1.080 1.080 1.120 1.060 1.060 26,000 27,560 1.0600 0.149 0.149 0.155 0.147 0.147 188,055 0.1466 0.00%
1999-11-04 0 1.080 1.040 1.120 1.080 1.080 110,000 118,800 1.0800 0.149 0.144 0.155 0.149 0.149 795,617 0.1493 0.00%
1999-11-03 0 1.080 1.040 1.100 - - 0 0 - 0.149 0.144 0.152 - - 0 - 0.00%
1999-11-02 0 1.080 1.040 1.100 - - 0 0 - 0.149 0.144 0.152 - - 0 - 0.00%
1999-11-01 0 1.080 1.060 1.080 - - 0 0 - 0.149 0.147 0.149 - - 0 - 0.00%
1999-10-29 0 1.080 1.080 1.160 - - 0 0 - 0.149 0.149 0.160 - - 0 - 0.00%
1999-10-28 0 1.080 1.080 - 1.060 1.060 8,750 9,230 1.0549 0.149 0.149 - 0.147 0.147 63,288 0.1458 -1.82%
1999-10-27 0 1.100 1.100 1.140 - - 0 0 - 0.152 0.152 0.158 - - 0 - 0.00%
1999-10-26 0 1.100 1.100 1.110 1.040 1.090 70,000 75,300 1.0757 0.152 0.152 0.153 0.144 0.151 506,302 0.1487 1.85%
1999-10-25 0 1.080 - 1.080 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1999-10-22 0 1.080 1.060 1.090 1.080 1.080 50,000 54,000 1.0800 0.149 0.147 0.151 0.149 0.149 361,644 0.1493 -0.92%
1999-10-21 0 1.090 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-10-20 0 1.090 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-10-19 0 1.090 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1999-10-15 0 1.090 - 1.090 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1999-10-14 0 1.090 1.090 1.140 1.090 1.100 542,000 596,120 1.0999 0.151 0.151 0.158 0.151 0.152 3,920,224 0.1521 0.93%
1999-10-13 0 1.080 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
1999-10-12 0 1.080 1.080 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
1999-10-11 0 1.080 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
1999-10-08 0 1.080 1.080 - 1.080 1.100 104,000 113,200 1.0885 0.149 0.149 - 0.149 0.152 752,220 0.1505 -1.82%
1999-10-07 0 1.100 1.080 1.140 1.100 1.100 50,000 55,000 1.1000 0.152 0.149 0.158 0.152 0.152 361,644 0.1521 0.00%
1999-10-06 0 1.100 1.080 1.140 - - 0 0 - 0.152 0.149 0.158 - - 0 - 0.00%
1999-10-05 0 1.100 1.080 - - - 0 0 - 0.152 0.149 - - - 0 - 0.00%
1999-10-04 0 1.100 1.100 1.150 1.080 1.120 106,730 119,232 1.1171 0.152 0.152 0.159 0.149 0.155 771,966 0.1545 -1.79%
1999-09-30 0 1.120 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-09-29 0 1.120 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-09-28 0 1.120 1.100 1.140 1.120 1.120 100,000 112,000 1.1200 0.155 0.152 0.158 0.155 0.155 723,289 0.1548 -2.61%
1999-09-27 0 1.150 1.120 1.150 - - 0 0 - 0.159 0.155 0.159 - - 0 - 0.00%
1999-09-24 0 1.150 1.120 1.150 - - 0 0 - 0.159 0.155 0.159 - - 0 - 0.00%
1999-09-23 0 1.150 - 1.180 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1999-09-22 0 1.150 - 1.180 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1999-09-21 0 1.150 - 1.180 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1999-09-20 0 1.150 1.150 1.230 - - 0 0 - 0.159 0.159 0.170 - - 0 - 1.77%
1999-09-17 0 1.160 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-09-15 0 1.160 1.120 1.160 - - 0 0 - 0.156 0.151 0.156 - - 0 - 0.00%
1999-09-14 0 1.160 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-09-13 0 1.160 1.150 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
1999-09-10 0 1.160 1.150 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
1999-09-09 0 1.160 1.160 1.200 1.150 1.150 20,000 23,000 1.1500 0.156 0.156 0.162 0.155 0.155 148,498 0.1549 0.00%
1999-09-08 0 1.160 1.160 1.200 - - 1,250 1,375 1.1000 0.156 0.156 0.162 - - 9,281 0.1481 0.87%
1999-09-07 0 1.150 1.150 1.200 - - 0 0 - 0.155 0.155 0.162 - - 0 - 0.00%
1999-09-06 0 1.150 1.150 - 1.150 1.150 60,000 69,000 1.1500 0.155 0.155 - 0.155 0.155 445,495 0.1549 0.00%
1999-09-03 0 1.150 1.120 - - - 0 0 - 0.155 0.151 - - - 0 - 0.00%
1999-09-02 0 1.150 1.150 1.190 - - 0 0 - 0.155 0.155 0.160 - - 0 - 0.00%
1999-09-01 0 1.150 1.150 - 1.150 1.150 100,000 115,000 1.1500 0.155 0.155 - 0.155 0.155 742,491 0.1549 0.00%
1999-08-31 0 1.150 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-08-30 0 1.150 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-08-27 0 1.150 1.150 1.170 1.150 1.150 100,000 115,000 1.1500 0.155 0.155 0.158 0.155 0.155 742,491 0.1549 0.00%
1999-08-26 0 1.150 1.120 - - - 0 0 - 0.155 0.151 - - - 0 - 0.00%
1999-08-25 0 1.150 1.120 1.150 1.150 1.200 218,000 253,300 1.1619 0.155 0.151 0.155 0.155 0.162 1,618,630 0.1565 -2.54%
1999-08-24 0 1.180 1.180 1.220 1.180 1.180 94,000 110,920 1.1800 0.159 0.159 0.164 0.159 0.159 697,941 0.1589 -3.28%
1999-08-23 0 1.220 1.180 1.220 - - 0 0 - 0.164 0.159 0.164 - - 0 - -1.61%
1999-08-20 0 1.240 1.200 1.240 - - 0 0 - 0.167 0.162 0.167 - - 0 - -0.80%
1999-08-19 0 1.250 1.180 1.250 1.220 1.250 142,000 173,300 1.2204 0.168 0.159 0.168 0.164 0.168 1,054,337 0.1644 4.17%
1999-08-18 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.162 0.162 0.168 0.162 0.162 222,747 0.1616 3.45%
1999-08-17 0 1.160 1.130 - - - 0 0 - 0.156 0.152 - - - 0 - 0.00%
1999-08-16 0 1.160 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-08-13 0 1.160 1.120 - - - 0 0 - 0.156 0.151 - - - 0 - 0.00%
1999-08-12 0 1.160 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-08-11 0 1.160 1.120 - - - 0 0 - 0.156 0.151 - - - 0 - 0.00%
1999-08-10 0 1.160 1.140 1.220 1.160 1.160 40,000 46,400 1.1600 0.156 0.154 0.164 0.156 0.156 296,996 0.1562 -5.69%
1999-08-09 0 1.230 1.170 1.230 - - 0 0 - 0.166 0.158 0.166 - - 0 - 0.00%
1999-08-06 0 1.230 1.210 1.250 1.230 1.230 268,000 329,640 1.2300 0.166 0.163 0.168 0.166 0.166 1,989,876 0.1657 0.00%
1999-08-05 0 1.230 1.160 1.250 - - 0 0 - 0.166 0.156 0.168 - - 0 - 0.00%
1999-08-04 0 1.230 1.190 1.230 1.190 1.230 7,000 8,370 1.1957 0.166 0.160 0.166 0.160 0.166 51,974 0.1610 -1.60%
1999-08-03 0 1.250 1.190 1.250 1.250 1.250 180,000 225,000 1.2500 0.168 0.160 0.168 0.168 0.168 1,336,484 0.1684 1.63%
1999-08-02 0 1.230 1.230 1.250 - - 0 0 - 0.166 0.166 0.168 - - 0 - 0.82%
1999-07-30 0 1.220 1.180 1.250 - - 0 0 - 0.164 0.159 0.168 - - 0 - 0.00%
1999-07-29 0 1.220 1.180 1.250 1.180 1.220 230,000 278,400 1.2104 0.164 0.159 0.168 0.159 0.164 1,707,729 0.1630 3.39%
1999-07-28 0 1.180 1.180 1.250 1.180 1.180 29,000 34,160 1.1779 0.159 0.159 0.168 0.159 0.159 215,322 0.1586 1.72%
1999-07-27 0 1.160 1.160 1.210 1.150 1.150 20,000 23,000 1.1500 0.156 0.156 0.163 0.155 0.155 148,498 0.1549 -1.69%
1999-07-26 0 1.180 1.180 1.250 1.180 1.180 60,000 70,800 1.1800 0.159 0.159 0.168 0.159 0.159 445,495 0.1589 -5.60%
1999-07-23 0 1.250 1.200 1.260 1.200 1.250 288,000 355,920 1.2358 0.168 0.162 0.170 0.162 0.168 2,138,374 0.1664 0.00%
1999-07-22 0 1.250 1.200 1.270 1.250 1.250 50,000 62,500 1.2500 0.168 0.162 0.171 0.168 0.168 371,245 0.1684 0.00%
1999-07-21 0 1.250 1.200 1.250 1.250 1.250 50,000 62,500 1.2500 0.168 0.162 0.168 0.168 0.168 371,245 0.1684 1.63%
1999-07-20 0 1.230 1.200 1.250 1.220 1.230 176,750 216,045 1.2223 0.166 0.162 0.168 0.164 0.166 1,312,353 0.1646 3.36%
1999-07-19 0 1.190 1.180 1.220 1.180 1.190 196,000 232,380 1.1856 0.160 0.159 0.164 0.159 0.160 1,455,282 0.1597 4.39%
1999-07-16 0 1.140 - 1.180 - - 0 0 - 0.154 - 0.159 - - 0 - 0.00%
1999-07-15 0 1.140 1.140 1.160 1.140 1.140 67,250 76,590 1.1389 0.154 0.154 0.156 0.154 0.154 499,325 0.1534 -1.72%
1999-07-14 0 1.160 1.140 1.160 1.140 1.160 392,500 452,000 1.1516 0.156 0.154 0.156 0.154 0.156 2,914,277 0.1551 1.75%
1999-07-13 0 1.140 1.140 1.170 1.140 1.140 55,000 62,630 1.1387 0.154 0.154 0.158 0.154 0.154 408,370 0.1534 -2.56%
1999-07-12 0 1.170 1.140 1.200 1.140 1.170 186,000 212,380 1.1418 0.158 0.154 0.162 0.154 0.158 1,381,033 0.1538 1.74%
1999-07-09 0 1.150 1.150 1.180 1.140 1.160 146,000 167,740 1.1489 0.155 0.155 0.159 0.154 0.156 1,084,037 0.1547 -0.86%
1999-07-08 0 1.160 - 1.160 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1999-07-07 0 1.160 - 1.170 1.160 1.160 50,000 58,000 1.1600 0.156 - 0.158 0.156 0.156 371,245 0.1562 -2.52%
1999-07-06 0 1.190 1.170 1.190 1.170 1.190 125,000 147,190 1.1775 0.160 0.158 0.160 0.158 0.160 928,114 0.1586 0.85%
1999-07-05 0 1.180 1.180 1.210 1.180 1.200 166,250 196,560 1.1823 0.159 0.159 0.163 0.159 0.162 1,234,391 0.1592 -1.67%
1999-07-02 0 1.200 1.160 1.200 1.200 1.210 140,000 169,200 1.2086 0.162 0.156 0.162 0.162 0.163 1,039,487 0.1628 1.69%
1999-06-30 0 1.180 1.160 1.190 1.140 1.190 898,000 1,042,820 1.1613 0.159 0.156 0.160 0.154 0.160 6,667,568 0.1564 6.31%
1999-06-29 0 1.110 1.110 1.130 1.030 1.110 744,846 815,166 1.0944 0.149 0.149 0.152 0.139 0.149 5,530,414 0.1474 7.77%
1999-06-28 0 1.030 1.010 1.050 0.990 1.030 962,000 975,380 1.0139 0.139 0.136 0.141 0.133 0.139 7,142,762 0.1366 7.29%
1999-06-25 0 0.960 0.930 0.970 0.920 0.960 210,153 200,572 0.9544 0.129 0.125 0.131 0.124 0.129 1,560,367 0.1285 1.05%
1999-06-24 0 0.950 0.940 0.960 0.940 0.950 212,500 200,125 0.9418 0.128 0.127 0.129 0.127 0.128 1,577,793 0.1268 3.26%
1999-06-23 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.124 0.124 0.128 0.124 0.124 742,491 0.1239 0.00%
1999-06-22 0 0.920 0.920 0.950 0.920 0.940 220,000 203,440 0.9247 0.124 0.124 0.128 0.124 0.127 1,633,480 0.1245 0.00%
1999-06-21 0 0.920 0.920 0.930 0.920 0.920 271,250 249,475 0.9197 0.124 0.124 0.125 0.124 0.124 2,014,007 0.1239 -1.08%
1999-06-17 0 0.930 - 0.930 0.930 0.940 292,000 273,660 0.9372 0.125 - 0.125 0.125 0.127 2,168,073 0.1262 1.09%
1999-06-16 0 0.920 - 0.940 0.920 0.920 50,000 46,000 0.9200 0.124 - 0.127 0.124 0.124 371,245 0.1239 0.00%
1999-06-15 0 0.920 0.900 0.930 - - 0 0 - 0.124 0.121 0.125 - - 0 - 0.00%
1999-06-14 0 0.920 0.900 0.930 0.920 0.920 90,000 82,800 0.9200 0.124 0.121 0.125 0.124 0.124 668,242 0.1239 2.22%
1999-06-11 0 0.900 0.860 0.920 0.860 0.900 64,692 57,594 0.8903 0.121 0.116 0.124 0.116 0.121 480,332 0.1199 3.45%
1999-06-10 0 0.870 0.870 0.900 0.860 0.900 447,326 395,041 0.8831 0.117 0.117 0.121 0.116 0.121 3,321,355 0.1189 1.16%
1999-06-09 0 0.860 0.860 0.880 0.860 0.880 130,000 112,400 0.8646 0.116 0.116 0.119 0.116 0.119 965,238 0.1164 2.38%
1999-06-08 0 0.840 0.840 0.890 0.840 0.840 60,750 50,985 0.8393 0.113 0.113 0.120 0.113 0.113 451,063 0.1130 -2.33%
1999-06-07 0 0.860 0.820 0.880 - - 0 0 - 0.116 0.110 0.119 - - 0 - 0.00%
1999-06-04 0 0.860 0.800 0.880 0.800 0.860 304,000 259,200 0.8526 0.116 0.108 0.119 0.108 0.116 2,257,172 0.1148 0.00%
1999-06-03 0 0.860 0.750 0.860 - - 0 0 - 0.116 0.101 0.116 - - 0 - 0.00%
1999-06-02 0 0.860 0.730 0.880 - - 0 0 - 0.116 0.098 0.119 - - 0 - 0.00%
1999-06-01 0 0.860 0.750 0.880 - - 0 0 - 0.116 0.101 0.119 - - 0 - 0.00%
1999-05-31 0 0.860 0.800 0.880 0.820 0.860 558,000 468,460 0.8395 0.116 0.108 0.119 0.110 0.116 4,143,099 0.1131 2.38%
1999-05-28 0 0.840 0.800 0.860 0.810 0.840 176,000 146,220 0.8308 0.113 0.108 0.116 0.109 0.113 1,306,784 0.1119 6.33%
1999-05-27 0 0.790 0.780 0.820 0.790 0.820 260,750 211,263 0.8102 0.106 0.105 0.110 0.106 0.110 1,936,045 0.1091 1.28%
1999-05-26 0 0.780 0.740 0.790 0.710 0.790 1,074,250 821,180 0.7644 0.105 0.100 0.106 0.096 0.106 7,976,209 0.1030 14.71%
1999-05-25 0 0.680 0.650 0.690 0.680 0.700 150,000 104,000 0.6933 0.092 0.088 0.093 0.092 0.094 1,113,736 0.0934 0.00%
1999-05-24 0 0.680 0.680 0.700 0.600 0.680 734,000 465,320 0.6340 0.092 0.092 0.094 0.081 0.092 5,449,883 0.0854 15.25%
1999-05-21 0 0.590 0.580 0.610 0.560 0.590 412,000 236,920 0.5750 0.079 0.078 0.082 0.075 0.079 3,059,063 0.0774 7.27%
1999-05-20 0 0.550 0.550 0.590 0.550 0.570 176,000 98,800 0.5614 0.074 0.074 0.079 0.074 0.077 1,306,784 0.0756 -1.79%
1999-05-19 0 0.560 0.550 0.580 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
1999-05-18 0 0.560 0.530 0.580 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
1999-05-17 0 0.560 0.560 0.580 0.530 0.560 614,000 340,620 0.5548 0.075 0.075 0.078 0.071 0.075 4,558,894 0.0747 3.70%
1999-05-14 0 0.540 0.540 0.550 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
1999-05-13 0 0.540 0.520 0.560 0.520 0.540 480,000 254,200 0.5296 0.073 0.070 0.075 0.070 0.073 3,563,956 0.0713 5.88%
1999-05-12 0 0.510 0.510 0.530 0.500 0.510 204,000 103,960 0.5096 0.069 0.069 0.071 0.067 0.069 1,514,681 0.0686 2.00%
1999-05-11 0 0.500 0.490 0.510 0.490 0.500 305,500 150,650 0.4931 0.067 0.066 0.069 0.066 0.067 2,268,310 0.0664 0.00%
1999-05-10 0 0.500 - 0.500 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-05-07 0 0.500 0.490 0.510 0.490 0.510 180,000 88,340 0.4908 0.067 0.066 0.069 0.066 0.069 1,336,484 0.0661 2.04%
1999-05-06 0 0.490 0.470 0.490 0.470 0.500 22,692 10,931 0.4817 0.066 0.063 0.066 0.063 0.067 168,486 0.0649 4.26%
1999-05-05 0 0.470 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-04 0 0.470 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-03 0 0.470 0.430 0.490 - - 0 0 - 0.063 0.058 0.066 - - 0 - 0.00%
1999-04-30 0 0.470 0.460 0.470 0.450 0.500 280,571 132,637 0.4727 0.063 0.062 0.063 0.061 0.067 2,083,214 0.0637 6.82%
1999-04-29 0 0.440 0.410 0.460 0.380 0.440 103,750 45,373 0.4373 0.059 0.055 0.062 0.051 0.059 770,334 0.0589 4.76%
1999-04-28 0 0.420 0.410 0.450 0.420 0.420 90,000 37,800 0.4200 0.057 0.055 0.061 0.057 0.057 668,242 0.0566 -2.33%
1999-04-27 0 0.430 0.400 0.450 0.410 0.430 106,000 44,460 0.4194 0.058 0.054 0.061 0.055 0.058 787,040 0.0565 13.16%
1999-04-26 0 0.380 0.380 0.410 0.380 0.380 10,000 3,800 0.3800 0.051 0.051 0.055 0.051 0.051 74,249 0.0512 5.56%
1999-04-23 0 0.360 0.350 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
1999-04-22 0 0.360 0.360 - 0.355 0.355 5,653 1,916 0.3389 0.048 0.048 - 0.048 0.048 41,973 0.0456 2.86%
1999-04-21 0 0.350 0.340 - 0.340 0.350 102,750 35,165 0.3422 0.047 0.046 - 0.046 0.047 762,909 0.0461 0.00%
1999-04-20 0 0.350 0.330 0.350 - - 0 0 - 0.047 0.044 0.047 - - 0 - -10.26%
1999-04-19 0 0.390 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-04-16 0 0.390 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-04-15 0 0.390 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-04-14 0 0.390 0.390 0.440 0.390 0.390 48,000 18,720 0.3900 0.053 0.053 0.059 0.053 0.053 356,396 0.0525 -2.50%
1999-04-13 0 0.400 0.400 0.440 0.400 0.400 10,000 4,000 0.4000 0.054 0.054 0.059 0.054 0.054 74,249 0.0539 0.00%
1999-04-12 0 0.400 0.400 0.420 0.340 0.400 396,000 150,900 0.3811 0.054 0.054 0.057 0.046 0.054 2,940,264 0.0513 25.00%
1999-04-09 0 0.320 0.310 0.340 0.300 0.320 490,000 151,420 0.3090 0.043 0.042 0.046 0.040 0.043 3,638,205 0.0416 10.34%
1999-04-08 0 0.290 0.250 0.310 0.270 0.290 80,000 22,600 0.2825 0.039 0.034 0.042 0.036 0.039 593,993 0.0380 19.34%
1999-04-07 0 0.243 0.243 - - - 0 0 - 0.033 0.033 - - - 0 - 1.25%
1999-04-01 0 0.240 0.240 - - - 0 0 - 0.032 0.032 - - - 0 - 0.42%
1999-03-31 0 0.239 0.239 - 0.239 0.239 10,000 2,390 0.2390 0.032 0.032 - 0.032 0.032 74,249 0.0322 -1.65%
1999-03-30 0 0.243 0.235 - 0.238 0.243 300,000 72,000 0.2400 0.033 0.032 - 0.032 0.033 2,227,473 0.0323 3.85%
1999-03-29 0 0.234 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-26 0 0.234 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-25 0 0.234 - 0.235 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-03-24 0 0.234 0.222 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
1999-03-23 0 0.234 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-22 0 0.234 0.226 - 0.234 0.234 50,000 11,700 0.2340 0.032 0.030 - 0.032 0.032 371,245 0.0315 5.41%
1999-03-19 0 0.222 0.215 - 0.222 0.222 20,000 4,440 0.2220 0.030 0.029 - 0.030 0.030 148,498 0.0299 -3.48%
1999-03-18 0 0.230 0.222 0.234 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
1999-03-17 0 0.230 0.222 0.234 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
1999-03-16 0 0.230 0.222 0.234 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
1999-03-15 0 0.230 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-03-12 0 0.230 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-03-11 0 0.230 0.230 0.238 - - 0 0 - 0.031 0.031 0.032 - - 0 - 3.60%
1999-03-10 0 0.222 0.210 0.230 0.218 0.222 54,000 11,852 0.2195 0.030 0.028 0.031 0.029 0.030 400,945 0.0296 11.00%
1999-03-09 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-03-08 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-03-05 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-03-04 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-03-03 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-03-02 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-03-01 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 0.027 0.027 - 0.027 0.027 296,996 0.0269 0.00%
1999-02-26 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-25 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-24 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-23 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-22 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-19 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-02-15 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-02-12 0 0.200 0.200 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1999-02-11 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-10 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-09 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-08 0 0.200 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
1999-02-05 0 0.200 0.188 0.200 0.200 0.200 100,000 20,000 0.2000 0.027 0.025 0.027 0.027 0.027 742,491 0.0269 5.26%
1999-02-04 0 0.190 0.188 - 0.190 0.190 532,000 101,080 0.1900 0.026 0.025 - 0.026 0.026 3,950,052 0.0256 0.00%
1999-02-03 0 0.190 - 0.190 0.190 0.190 300,000 57,000 0.1900 0.026 - 0.026 0.026 0.026 2,227,473 0.0256 1.06%
1999-02-02 0 0.188 0.184 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
1999-02-01 0 0.188 - - 0.188 0.193 550,000 104,900 0.1907 0.025 - - 0.025 0.026 4,083,700 0.0257 -2.08%
1999-01-29 0 0.192 0.192 - 0.192 0.196 518,000 101,346 0.1956 0.026 0.026 - 0.026 0.026 3,846,103 0.0264 -1.54%
1999-01-28 0 0.195 0.190 - 0.195 0.195 30,000 5,850 0.1950 0.026 0.026 - 0.026 0.026 222,747 0.0263 0.52%
1999-01-27 0 0.194 - - - - 70,000 13,580 0.1940 0.026 - - - - 519,744 0.0261 0.00%
1999-01-26 0 0.194 - 0.200 0.194 0.200 200,000 39,400 0.1970 0.026 - 0.027 0.026 0.027 1,484,982 0.0265 -2.02%
1999-01-25 0 0.198 0.194 0.202 0.198 0.206 296,000 59,798 0.2020 0.027 0.026 0.027 0.027 0.028 2,197,773 0.0272 -5.71%
1999-01-22 0 0.210 - 0.210 0.218 0.218 10,000 2,180 0.2180 0.028 - 0.028 0.029 0.029 74,249 0.0294 -5.41%
1999-01-21 0 0.222 - 0.222 - - 0 0 - 0.030 - 0.030 - - 0 - -5.13%
1999-01-20 0 0.234 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-01-19 0 0.234 - 0.234 - - 0 0 - 0.032 - 0.032 - - 0 - -0.85%
1999-01-18 0 0.236 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-01-15 0 0.236 0.236 0.243 0.235 0.240 22,061 5,233 0.2372 0.032 0.032 0.033 0.032 0.032 163,801 0.0319 -1.67%
1999-01-14 0 0.240 - 0.240 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1999-01-13 0 0.240 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-01-12 0 0.240 0.236 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1999-01-11 0 0.240 - - 0.240 0.240 2,000 480 0.2400 0.032 - - 0.032 0.032 14,850 0.0323 -1.64%
1999-01-08 0 0.244 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-07 0 0.244 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-06 0 0.244 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-05 0 0.244 0.240 - - - 0 0 - 0.033 0.032 - - - 0 - 0.00%
1999-01-04 0 0.244 0.240 0.270 0.244 0.260 70,000 17,280 0.2469 0.033 0.032 0.036 0.033 0.035 519,744 0.0332 -9.63%
1998-12-31 0 0.270 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-12-30 0 0.270 - 0.280 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
1998-12-29 0 0.270 - 0.300 - - 0 0 - 0.036 - 0.040 - - 0 - 0.00%
1998-12-28 0 0.270 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-12-24 0 0.270 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-12-23 0 0.270 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-12-22 0 0.270 - - - - 1,391 376 0.2703 0.036 - - - - 10,328 0.0364 0.00%
1998-12-21 0 0.270 - 0.270 - - 0 0 - 0.036 - 0.036 - - 0 - -1.82%
1998-12-18 0 0.275 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-12-17 0 0.275 - 0.275 - - 0 0 - 0.037 - 0.037 - - 0 - -1.79%
1998-12-16 0 0.280 - 0.280 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-12-15 0 0.280 - 0.280 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1998-12-14 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.038 - 0.038 0.038 0.038 74,249 0.0377 -6.67%
1998-12-11 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-12-10 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-12-09 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-08 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-07 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-04 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-12-03 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-02 0 0.300 - 0.310 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1998-12-01 0 0.300 - 0.330 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-11-30 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-27 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-26 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-25 0 0.300 - 0.330 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-11-24 0 0.300 - 0.330 0.300 0.300 1,000,000 300,000 0.3000 0.040 - 0.044 0.040 0.040 7,424,909 0.0404 0.00%
1998-11-23 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-20 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-19 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-18 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-17 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-16 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-11-13 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-11-12 0 0.300 - 0.300 0.300 0.300 76,000 22,800 0.3000 0.040 - 0.040 0.040 0.040 564,293 0.0404 0.00%
1998-11-11 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-10 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-09 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-06 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 0.040 0.040 0.042 0.040 0.040 148,498 0.0404 -3.23%
1998-11-05 0 0.310 0.310 0.330 0.310 0.310 6,000 1,860 0.3100 0.042 0.042 0.044 0.042 0.042 44,549 0.0418 3.33%
1998-11-04 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-03 0 0.300 0.280 0.300 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1998-11-02 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-30 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-29 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-27 0 0.300 - 0.330 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-10-26 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-23 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-22 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-21 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-20 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-19 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-16 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-15 0 0.300 - 0.330 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-10-14 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-13 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-12 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-09 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-08 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-07 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-10-05 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-30 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-29 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-28 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-25 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-24 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-23 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-22 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-21 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-18 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-17 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-16 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-15 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-14 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-11 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-10 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-09 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-08 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-07 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-04 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-03 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-02 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-01 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-31 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-28 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-27 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-26 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-25 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-24 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-21 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-20 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-19 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-18 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-14 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-13 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-12 0 0.300 - 0.300 - - 0 0 - 0.040 - 0.040 - - 0 - -3.23%
1998-08-11 0 0.310 - 0.320 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1998-08-10 0 0.310 - 0.310 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-08-07 0 0.310 - 0.310 - - 0 0 - 0.042 - 0.042 - - 0 - -6.06%
1998-08-06 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-08-05 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-08-04 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-08-03 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-07-31 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-30 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-29 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-28 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-27 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-24 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-07-23 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-22 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-21 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-20 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-17 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-07-16 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-15 0 0.330 - 0.340 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
1998-07-14 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-13 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-07-10 0 0.330 - 0.340 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
1998-07-09 0 0.330 - 0.335 0.330 0.330 2,000 660 0.3300 0.044 - 0.045 0.044 0.044 14,850 0.0444 10.00%
1998-07-08 0 0.300 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-07-07 0 0.300 - - 0.300 0.330 30,000 9,600 0.3200 0.040 - - 0.040 0.044 222,747 0.0431 -3.23%
1998-07-06 0 0.310 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-07-03 0 0.310 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-07-02 0 0.310 - 0.310 0.310 0.310 2,000 620 0.3100 0.042 - 0.042 0.042 0.042 14,850 0.0418 6.90%
1998-06-30 0 0.290 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-06-29 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 0.039 0.039 - 0.039 0.039 371,245 0.0391 -3.33%
1998-06-26 0 0.300 0.300 - 0.300 0.310 466,000 144,040 0.3091 0.040 0.040 - 0.040 0.042 3,460,008 0.0416 -4.76%
1998-06-25 0 0.315 0.310 0.335 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
1998-06-24 0 0.315 0.315 - 0.315 0.315 100,000 31,500 0.3150 0.042 0.042 - 0.042 0.042 742,491 0.0424 0.00%
1998-06-23 0 0.315 0.315 - 0.315 0.315 130,000 40,950 0.3150 0.042 0.042 - 0.042 0.042 965,238 0.0424 0.00%
1998-06-22 0 0.315 0.315 - 0.310 0.310 24,000 7,440 0.3100 0.042 0.042 - 0.042 0.042 178,198 0.0418 0.00%
1998-06-19 0 0.315 0.315 0.350 0.310 0.310 24,000 7,440 0.3100 0.042 0.042 0.047 0.042 0.042 178,198 0.0418 -4.55%
1998-06-18 0 0.330 0.315 0.330 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
1998-06-17 0 0.330 0.330 0.350 0.330 0.330 78,000 25,740 0.3300 0.044 0.044 0.047 0.044 0.044 579,143 0.0444 6.45%
1998-06-16 0 0.310 0.310 0.330 0.290 0.310 806,000 241,060 0.2991 0.042 0.042 0.044 0.039 0.042 5,984,477 0.0403 0.00%
1998-06-15 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 0.042 0.042 - 0.042 0.042 148,498 0.0418 -6.06%
1998-06-12 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - -1.49%
1998-06-11 0 0.335 - 0.335 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1998-06-10 0 0.335 - 0.335 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1998-06-09 0 0.335 - 0.335 - - 0 0 - 0.045 - 0.045 - - 0 - -2.90%
1998-06-08 0 0.345 - 0.345 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-06-05 0 0.345 - 0.345 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-06-04 0 0.345 - 0.345 0.350 0.370 54,000 19,580 0.3626 0.046 - 0.046 0.047 0.050 400,945 0.0488 -4.17%
1998-06-03 0 0.360 0.360 - 0.300 0.330 16,000 4,860 0.3038 0.048 0.048 - 0.040 0.044 118,799 0.0409 9.09%
1998-06-02 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-06-01 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-05-29 0 0.330 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-05-28 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-05-27 0 0.330 - 0.330 - - 0 0 - 0.044 - 0.044 - - 0 - -5.71%
1998-05-26 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.047 0.047 0.050 0.047 0.047 74,249 0.0471 -5.41%
1998-05-25 0 0.370 0.350 0.370 - - 0 0 - 0.050 0.047 0.050 - - 0 - -7.50%
1998-05-22 0 0.400 - 0.400 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-05-21 0 0.400 - 0.400 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-05-20 0 0.400 - 0.400 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-05-19 0 0.400 - 0.400 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-05-18 0 0.400 0.350 0.400 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
1998-05-15 0 0.400 - 0.400 - - 0 0 - 0.054 - 0.054 - - 0 - -2.44%
1998-05-14 0 0.410 - 0.410 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1998-05-13 0 0.410 - 0.410 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1998-05-12 0 0.410 - 0.410 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1998-05-11 0 0.410 - 0.410 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1998-05-08 0 0.410 - 0.420 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-05-07 0 0.410 0.350 - - - 1,750 595 0.3400 0.055 0.047 - - - 12,994 0.0458 0.00%
1998-05-06 0 0.410 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-05-05 0 0.410 0.370 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
1998-05-04 0 0.410 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-05-01 0 0.410 0.380 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
1998-04-30 0 0.410 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-04-29 0 0.410 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-04-28 0 0.410 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-04-27 0 0.410 0.400 - 0.410 0.410 30,000 12,300 0.4100 0.055 0.054 - 0.055 0.055 222,747 0.0552 -2.38%
1998-04-24 0 0.420 0.410 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1998-04-23 0 0.420 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-04-22 0 0.420 0.410 - 0.420 0.420 80,000 33,600 0.4200 0.057 0.055 - 0.057 0.057 593,993 0.0566 2.44%
1998-04-21 0 0.410 0.410 - 0.400 0.400 6,250 2,493 0.3989 0.055 0.055 - 0.054 0.054 46,406 0.0537 1.23%
1998-04-20 0 0.405 0.405 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1998-04-17 0 0.405 0.405 - 0.405 0.405 46,000 20,030 0.4354 0.055 0.055 - 0.055 0.055 341,546 0.0586 -7.95%
1998-04-16 0 0.440 0.405 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
1998-04-15 0 0.440 0.410 - 0.440 0.440 50,000 22,000 0.4400 0.059 0.055 - 0.059 0.059 371,245 0.0593 4.76%
1998-04-14 0 0.420 0.405 - 0.400 0.420 150,000 60,120 0.4008 0.057 0.055 - 0.054 0.057 1,113,736 0.0540 5.00%
1998-04-09 0 0.400 0.400 - - - 0 0 - 0.054 0.054 - - - 0 - 5.26%
1998-04-08 0 0.380 0.380 - 0.380 0.380 8,000 3,040 0.3800 0.051 0.051 - 0.051 0.051 59,399 0.0512 -9.52%
1998-04-07 0 0.420 0.390 0.420 0.390 0.420 58,500 23,400 0.4000 0.057 0.053 0.057 0.053 0.057 434,357 0.0539 5.00%
1998-04-03 0 0.400 0.400 0.450 0.390 0.410 12,500 5,055 0.4044 0.054 0.054 0.061 0.053 0.055 92,811 0.0545 -6.98%
1998-04-02 0 0.430 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-04-01 0 0.430 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-03-31 0 0.430 - 0.450 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
1998-03-30 0 0.430 0.420 0.430 - - 0 0 - 0.058 0.057 0.058 - - 0 - -6.52%
1998-03-27 0 0.460 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1998-03-26 0 0.460 - 0.460 - - 0 0 - 0.062 - 0.062 - - 0 - -3.16%
1998-03-25 0 0.475 - 0.485 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-03-24 0 0.475 - 0.495 - - 0 0 - 0.064 - 0.067 - - 0 - 0.00%
1998-03-23 0 0.475 - 0.475 0.480 0.480 50,000 24,000 0.4800 0.064 - 0.064 0.065 0.065 371,245 0.0646 -5.00%
1998-03-20 0 0.500 - 0.500 - - 0 0 - 0.067 - 0.067 - - 0 - -1.96%
1998-03-19 0 0.510 - 0.520 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1998-03-18 0 0.510 - 0.510 0.510 0.520 100,000 51,100 0.5110 0.069 - 0.069 0.069 0.070 742,491 0.0688 2.00%
1998-03-17 0 0.500 - 0.500 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-03-16 0 0.500 0.475 0.500 0.490 0.500 120,000 59,140 0.4928 0.067 0.064 0.067 0.066 0.067 890,989 0.0664 -1.96%
1998-03-13 0 0.510 0.510 0.520 0.490 0.520 650,000 327,600 0.5040 0.069 0.069 0.070 0.066 0.070 4,826,191 0.0679 8.51%
1998-03-12 0 0.470 0.470 0.480 0.430 0.490 1,300,000 599,900 0.4615 0.063 0.063 0.065 0.058 0.066 9,652,382 0.0622 14.63%
1998-03-11 0 0.410 0.410 0.440 0.375 0.425 1,194,000 482,340 0.4040 0.055 0.055 0.059 0.051 0.057 8,865,341 0.0544 12.33%
1998-03-10 0 0.365 0.365 0.375 0.350 0.365 120,000 43,500 0.3625 0.049 0.049 0.051 0.047 0.049 890,989 0.0488 0.00%
1998-03-09 0 0.365 0.365 0.375 0.365 0.365 100,001 36,500 0.3650 0.049 0.049 0.051 0.049 0.049 742,498 0.0492 -2.67%
1998-03-06 0 0.375 0.375 0.380 - - 0 0 - 0.051 0.051 0.051 - - 0 - 2.74%
1998-03-05 0 0.365 0.365 - 0.365 0.365 20,000 7,300 0.3650 0.049 0.049 - 0.049 0.049 148,498 0.0492 -5.19%
1998-03-04 0 0.385 0.375 0.400 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1998-03-03 0 0.385 0.385 - 0.370 0.370 74,000 27,380 0.3700 0.052 0.052 - 0.050 0.050 549,443 0.0498 -1.28%
1998-03-02 0 0.390 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1998-02-27 0 0.390 0.390 0.420 0.390 0.390 100,000 39,000 0.3900 0.053 0.053 0.057 0.053 0.053 742,491 0.0525 -2.50%
1998-02-26 0 0.400 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-02-25 0 0.400 0.350 - 0.400 0.400 100,000 40,000 0.4000 0.054 0.047 - 0.054 0.054 742,491 0.0539 5.26%
1998-02-24 0 0.380 0.340 0.390 0.380 0.380 50,000 19,000 0.3800 0.051 0.046 0.053 0.051 0.051 371,245 0.0512 0.00%
1998-02-23 0 0.380 - 0.400 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
1998-02-20 0 0.380 - 0.400 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
1998-02-19 0 0.380 0.380 0.420 0.380 0.390 150,000 57,760 0.3851 0.051 0.051 0.057 0.051 0.053 1,113,736 0.0519 0.00%
1998-02-18 0 0.380 0.360 0.390 0.380 0.380 20,000 7,600 0.3800 0.051 0.048 0.053 0.051 0.051 148,498 0.0512 5.56%
1998-02-17 0 0.360 0.340 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1998-02-16 0 0.360 0.360 0.380 0.360 0.360 40,000 14,400 0.3600 0.048 0.048 0.051 0.048 0.048 296,996 0.0485 -5.26%
1998-02-13 0 0.380 0.310 0.380 0.295 0.440 820,000 276,050 0.3366 0.051 0.042 0.051 0.040 0.059 6,088,425 0.0453 -11.63%
1998-02-12 0 0.430 - 0.440 0.430 0.440 300,000 129,750 0.4325 0.058 - 0.059 0.058 0.059 2,227,473 0.0582 -4.44%
1998-02-11 0 0.450 0.440 0.460 0.450 0.460 240,000 110,100 0.4588 0.061 0.059 0.062 0.061 0.062 1,781,978 0.0618 -4.26%
1998-02-10 0 0.470 - 0.470 - - 0 0 - 0.063 - 0.063 - - 0 - -3.09%
1998-02-09 0 0.485 0.450 0.485 0.430 0.485 960,000 440,850 0.4592 0.065 0.061 0.065 0.058 0.065 7,127,913 0.0618 21.25%
1998-02-06 0 0.400 0.380 0.410 0.400 0.560 9,700,000 4,195,680 0.4325 0.054 0.051 0.055 0.054 0.075 72,021,618 0.0583 -27.27%
1998-02-05 0 0.550 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1998-02-04 0 0.550 0.520 0.570 0.550 0.560 200,000 111,500 0.5575 0.074 0.070 0.077 0.074 0.075 1,484,982 0.0751 -3.51%
1998-02-03 0 0.570 0.540 0.570 0.570 0.570 101,000 57,510 0.5694 0.077 0.073 0.077 0.077 0.077 749,916 0.0767 0.00%
1998-02-02 0 0.570 - 0.570 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1998-01-27 0 0.570 - 0.600 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
1998-01-26 0 0.570 - 0.570 - - 0 0 - 0.077 - 0.077 - - 0 - -1.72%
1998-01-23 0 0.580 - 0.580 - - 0 0 - 0.078 - 0.078 - - 0 - -3.33%
1998-01-22 0 0.600 - 0.600 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-01-21 0 0.600 - 0.600 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-01-20 0 0.600 - 0.600 - - 0 0 - 0.081 - 0.081 - - 0 - -3.23%
1998-01-19 0 0.620 - 0.620 0.630 0.630 466,000 293,580 0.6300 0.084 - 0.084 0.085 0.085 3,460,008 0.0848 -3.12%
1998-01-16 0 0.640 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1998-01-15 0 0.640 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1998-01-14 0 0.640 - 0.640 - - 0 0 - 0.086 - 0.086 - - 0 - -1.54%
1998-01-13 0 0.650 - 0.650 - - 0 0 - 0.088 - 0.088 - - 0 - -4.41%
1998-01-12 0 0.680 - 0.680 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-01-09 0 0.680 - 0.680 - - 0 0 - 0.092 - 0.092 - - 0 - -2.86%
1998-01-08 0 0.700 - 0.700 - - 0 0 - 0.094 - 0.094 - - 0 - -5.41%
1998-01-07 0 0.740 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-06 0 0.740 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-05 0 0.740 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-02 0 0.740 0.740 - 0.740 0.740 30,000 22,200 0.7400 0.100 0.100 - 0.100 0.100 222,747 0.0997 -5.13%
1997-12-31 0 0.780 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1997-12-30 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.105 - 0.105 0.105 0.105 371,245 0.1051 -2.50%
1997-12-29 0 0.800 - 0.800 - - 1,250 938 0.7504 0.108 - 0.108 - - 9,281 0.1011 -5.88%
1997-12-24 0 0.850 - 0.870 0.850 0.850 10,000 8,500 0.8500 0.114 - 0.117 0.114 0.114 74,249 0.1145 -11.46%
1997-12-23 0 0.960 - 0.960 - - 0 0 - 0.129 - 0.129 - - 0 - -8.57%
1997-12-22 0 1.050 - 1.050 - - 0 0 - 0.141 - 0.141 - - 0 - -0.94%
1997-12-19 0 1.060 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1997-12-18 0 1.060 - 1.060 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-12-17 0 1.060 - 1.080 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
1997-12-16 0 1.060 - 1.060 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-12-15 0 1.060 - - 1.060 1.060 1,334,000 1,414,040 1.0600 0.143 - - 0.143 0.143 9,904,829 0.1428 0.00%
1997-12-12 0 1.060 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1997-12-11 0 1.060 - 1.060 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-12-10 0 1.060 - 1.100 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
1997-12-09 0 1.060 - 1.100 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
1997-12-08 0 1.060 - 1.100 1.060 1.060 10,000 10,600 1.0600 0.143 - 0.148 0.143 0.143 74,249 0.1428 0.00%
1997-12-05 0 1.060 1.020 1.100 1.060 1.100 354,000 377,400 1.0661 0.143 0.137 0.148 0.143 0.148 2,628,418 0.1436 -5.36%
1997-12-04 0 1.120 1.100 1.180 1.100 1.120 106,807 117,575 1.1008 0.151 0.148 0.159 0.148 0.151 793,032 0.1483 -1.75%
1997-12-03 0 1.140 1.140 1.180 1.100 1.140 62,824 69,097 1.0999 0.154 0.154 0.159 0.148 0.154 466,462 0.1481 0.00%
1997-12-02 0 1.140 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-12-01 0 1.140 - 1.140 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
1997-11-28 0 1.140 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-11-27 0 1.140 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-11-26 0 1.140 1.120 - 1.120 1.140 70,000 79,400 1.1343 0.154 0.151 - 0.151 0.154 519,744 0.1528 -4.20%
1997-11-25 0 1.190 - 1.190 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1997-11-24 0 1.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1997-11-21 0 1.190 1.150 1.190 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
1997-11-20 0 1.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1997-11-19 0 1.190 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1997-11-18 0 1.190 1.150 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
1997-11-17 0 1.190 1.190 - 1.150 1.180 36,000 41,880 1.1633 0.160 0.160 - 0.155 0.159 267,297 0.1567 3.48%
1997-11-14 0 1.150 1.150 - 1.150 1.150 20,000 23,000 1.1500 0.155 0.155 - 0.155 0.155 148,498 0.1549 0.88%
1997-11-13 0 1.140 1.140 1.200 1.140 1.140 20,000 22,800 1.1400 0.154 0.154 0.162 0.154 0.154 148,498 0.1535 -1.72%
1997-11-12 0 1.160 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1997-11-11 0 1.160 1.130 - - - 0 0 - 0.156 0.152 - - - 0 - 0.00%
1997-11-10 0 1.160 1.160 - - - 1,250 1,350 1.0800 0.156 0.156 - - - 9,281 0.1455 0.87%
1997-11-07 0 1.150 1.150 - 1.150 1.150 50,000 57,500 1.1500 0.155 0.155 - 0.155 0.155 371,245 0.1549 0.00%
1997-11-06 0 1.150 1.150 - 1.150 1.150 8,000 9,200 1.1500 0.155 0.155 - 0.155 0.155 59,399 0.1549 0.00%
1997-11-05 0 1.150 1.150 - 1.150 1.150 70,000 80,500 1.1500 0.155 0.155 - 0.155 0.155 519,744 0.1549 -0.86%
1997-11-04 0 1.160 1.160 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1997-11-03 0 1.160 1.160 - 1.130 1.160 24,000 27,420 1.1425 0.156 0.156 - 0.152 0.156 178,198 0.1539 5.45%
1997-10-31 0 1.100 1.090 1.110 - - 0 0 - 0.148 0.147 0.149 - - 0 - 0.00%
1997-10-30 0 1.100 1.070 1.100 1.100 1.100 120,000 132,000 1.1000 0.148 0.144 0.148 0.148 0.148 890,989 0.1481 0.00%
1997-10-29 0 1.100 1.100 1.150 1.100 1.100 50,000 55,000 1.1000 0.148 0.148 0.155 0.148 0.148 371,245 0.1481 11.11%
1997-10-28 0 0.990 0.980 - 0.990 1.000 150,000 149,800 0.9987 0.133 0.132 - 0.133 0.135 1,113,736 0.1345 -10.81%
1997-10-27 0 1.110 1.110 - 1.110 1.110 100,000 111,000 1.1100 0.149 0.149 - 0.149 0.149 742,491 0.1495 -11.20%
1997-10-24 0 1.250 - 1.250 - - 50,000 62,500 1.2500 0.168 - 0.168 - - 371,245 0.1684 0.00%
1997-10-23 0 1.250 - 1.270 1.250 1.380 246,000 320,520 1.3029 0.168 - 0.171 0.168 0.186 1,826,528 0.1755 -11.97%
1997-10-22 0 1.420 1.420 1.440 1.410 1.420 283,000 399,970 1.4133 0.191 0.191 0.194 0.190 0.191 2,101,249 0.1903 -1.39%
1997-10-21 0 1.440 1.440 1.480 1.440 1.440 98,000 141,120 1.4400 0.194 0.194 0.199 0.194 0.194 727,641 0.1939 0.00%
1997-10-20 0 1.440 1.430 1.550 1.440 1.450 200,000 289,000 1.4450 0.194 0.193 0.209 0.194 0.195 1,484,982 0.1946 -7.69%
1997-10-17 0 1.560 - 1.600 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
1997-10-16 0 1.560 - 1.560 - - 0 0 - 0.210 - 0.210 - - 0 - -0.64%
1997-10-15 0 1.570 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1997-10-14 0 1.570 1.570 1.640 1.570 1.580 60,000 94,540 1.5757 0.211 0.211 0.221 0.211 0.213 445,495 0.2122 -1.87%
1997-10-13 0 1.600 1.560 1.640 1.560 1.600 282,000 443,920 1.5742 0.215 0.210 0.221 0.210 0.215 2,093,824 0.2120 0.00%
1997-10-09 0 1.600 1.600 1.630 1.600 1.600 50,000 80,000 1.6000 0.215 0.215 0.220 0.215 0.215 371,245 0.2155 -3.03%
1997-10-08 0 1.650 1.600 1.660 1.600 1.660 60,000 99,280 1.6547 0.222 0.215 0.224 0.215 0.224 445,495 0.2229 1.85%
1997-10-07 0 1.620 1.610 1.640 1.590 1.620 416,000 672,060 1.6155 0.218 0.217 0.221 0.214 0.218 3,088,762 0.2176 1.89%
1997-10-06 0 1.590 1.590 1.600 1.590 1.600 100,000 159,900 1.5990 0.214 0.214 0.215 0.214 0.215 742,491 0.2154 -1.24%
1997-10-03 0 1.610 1.600 1.640 - - 0 0 - 0.217 0.215 0.221 - - 0 - 0.00%
1997-09-30 0 1.610 1.590 1.610 1.610 1.610 100,807 162,251 1.6095 0.217 0.214 0.217 0.217 0.217 748,483 0.2168 0.00%
1997-09-29 0 1.610 1.610 1.650 1.610 1.610 31,250 50,238 1.6076 0.217 0.217 0.222 0.217 0.217 232,028 0.2165 0.00%
1997-09-26 0 1.610 1.610 1.630 1.590 1.610 70,000 111,900 1.5986 0.217 0.217 0.220 0.214 0.217 519,744 0.2153 0.62%
1997-09-25 0 1.600 1.600 1.650 1.600 1.650 82,000 131,300 1.6012 0.215 0.215 0.222 0.215 0.222 608,843 0.2157 0.00%
1997-09-24 0 1.600 1.600 1.640 1.580 1.600 177,250 283,085 1.5971 0.215 0.215 0.221 0.213 0.215 1,316,065 0.2151 0.00%
1997-09-23 0 1.600 1.560 1.630 - - 1,250 1,938 1.5504 0.215 0.210 0.220 - - 9,281 0.2088 0.00%
1997-09-22 0 1.600 1.600 1.670 1.580 1.600 300,000 477,000 1.5900 0.215 0.215 0.225 0.213 0.215 2,227,473 0.2141 -2.44%
1997-09-19 0 1.640 1.640 1.700 1.620 1.660 28,374 46,787 1.6489 0.221 0.221 0.229 0.218 0.224 210,674 0.2221 -2.38%
1997-09-18 0 1.680 - 1.680 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1997-09-16 0 1.680 1.680 1.710 1.680 1.690 96,750 162,823 1.6829 0.226 0.226 0.230 0.226 0.228 718,360 0.2267 0.60%
1997-09-15 0 1.670 1.670 1.700 1.610 1.680 138,500 232,115 1.6759 0.225 0.225 0.229 0.217 0.226 1,028,350 0.2257 1.21%
1997-09-12 0 1.700 1.650 1.700 1.700 1.700 2,000 3,400 1.7000 0.222 0.216 0.222 0.222 0.222 15,300 0.2222 2.41%
1997-09-11 0 1.660 1.650 1.660 1.650 1.670 91,692 152,377 1.6618 0.217 0.216 0.217 0.216 0.218 701,435 0.2172 -0.60%
1997-09-10 0 1.670 1.670 1.740 1.670 1.670 31,750 52,918 1.6667 0.218 0.218 0.227 0.218 0.218 242,885 0.2179 -1.76%
1997-09-09 0 1.700 - 1.740 - - 1,250 1,938 1.5504 0.222 - 0.227 - - 9,562 0.2027 0.00%
1997-09-08 0 1.700 1.700 - 1.650 1.700 74,000 125,020 1.6895 0.222 0.222 - 0.216 0.222 566,093 0.2208 3.03%
1997-09-05 0 1.650 1.650 1.660 1.650 1.660 100,500 166,100 1.6527 0.216 0.216 0.217 0.216 0.217 768,816 0.2160 0.00%
1997-09-04 0 1.650 1.650 1.750 1.650 1.660 290,000 479,500 1.6534 0.216 0.216 0.229 0.216 0.217 2,218,473 0.2161 -0.60%
1997-09-03 0 1.660 1.660 - 1.650 1.650 106,000 174,900 1.6500 0.217 0.217 - 0.216 0.216 810,890 0.2157 1.22%
1997-09-02 0 1.640 - 1.640 1.650 1.650 84,000 138,600 1.6500 0.214 - 0.214 0.216 0.216 642,592 0.2157 -2.38%
1997-09-01 0 1.680 1.680 - 1.680 1.680 51,250 86,000 1.6780 0.220 0.220 - 0.220 0.220 392,058 0.2194 -4.00%
1997-08-29 0 1.750 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1997-08-28 0 1.750 1.710 1.750 1.650 1.750 462,750 769,508 1.6629 0.229 0.224 0.229 0.216 0.229 3,539,994 0.2174 6.06%
1997-08-27 0 1.650 1.650 1.660 1.650 1.690 395,750 657,200 1.6606 0.216 0.216 0.217 0.216 0.221 3,027,450 0.2171 -1.79%
1997-08-26 0 1.680 1.680 1.690 1.680 1.720 231,500 394,370 1.7035 0.220 0.220 0.221 0.220 0.225 1,770,953 0.2227 -4.00%
1997-08-25 0 1.750 - 1.750 - - 269 452 1.6803 0.229 - 0.229 - - 2,058 0.2196 0.00%
1997-08-22 0 1.750 - 1.790 - - 0 0 - 0.229 - 0.234 - - 0 - 0.00%
1997-08-21 0 1.750 1.730 1.750 1.750 1.780 151,250 265,700 1.7567 0.229 0.226 0.229 0.229 0.233 1,157,048 0.2296 -3.31%
1997-08-20 0 1.810 1.810 - 1.800 1.830 45,000 81,890 1.8198 0.237 0.237 - 0.235 0.239 344,246 0.2379 -1.09%
1997-08-19 0 1.830 1.790 1.830 - - 0 0 - 0.239 0.234 0.239 - - 0 - 0.00%
1997-08-15 0 1.830 1.830 1.900 1.830 1.870 50,000 92,300 1.8460 0.239 0.239 0.248 0.239 0.244 382,495 0.2413 -2.14%
1997-08-14 0 1.870 1.800 1.870 1.740 1.880 1,461,500 2,630,825 1.8001 0.244 0.235 0.244 0.227 0.246 11,180,338 0.2353 5.65%
1997-08-13 0 1.770 1.760 1.800 1.730 1.770 22,000 38,140 1.7336 0.231 0.230 0.235 0.226 0.231 168,298 0.2266 -0.56%
1997-08-12 0 1.780 1.770 1.840 1.780 1.800 211,826 377,130 1.7804 0.233 0.231 0.241 0.233 0.235 1,620,449 0.2327 -1.11%
1997-08-11 0 1.800 1.800 1.820 1.800 1.840 42,884 77,938 1.8174 0.235 0.235 0.238 0.235 0.241 328,059 0.2376 -1.64%
1997-08-08 0 1.830 1.830 1.870 1.830 1.870 122,000 224,500 1.8402 0.239 0.239 0.244 0.239 0.244 933,289 0.2405 -1.61%
1997-08-07 0 1.860 1.850 1.880 1.860 1.860 80,000 148,800 1.8600 0.243 0.242 0.246 0.243 0.243 611,993 0.2431 -1.06%
1997-08-06 0 1.880 1.880 1.900 1.880 1.940 344,000 650,308 1.8904 0.246 0.246 0.248 0.246 0.254 2,631,568 0.2471 0.00%
1997-08-05 0 1.880 1.880 - 1.850 1.880 205,000 384,700 1.8766 0.246 0.246 - 0.242 0.246 1,568,231 0.2453 0.53%
1997-08-04 0 1.870 1.870 1.880 1.830 1.900 170,499 314,636 1.8454 0.244 0.244 0.246 0.239 0.248 1,304,301 0.2412 2.75%
1997-08-01 0 1.820 1.820 1.870 1.820 1.900 181,250 338,425 1.8672 0.238 0.238 0.244 0.238 0.248 1,386,546 0.2441 -2.67%
1997-07-31 0 1.870 1.870 1.900 1.860 1.870 32,000 59,820 1.8694 0.244 0.244 0.248 0.243 0.244 244,797 0.2444 -1.58%
1997-07-30 0 1.900 1.850 1.920 1.880 1.900 80,000 151,200 1.8900 0.248 0.242 0.251 0.246 0.248 611,993 0.2471 2.15%
1997-07-29 0 1.860 1.860 1.880 1.840 1.840 12,500 22,900 1.8320 0.243 0.243 0.246 0.241 0.241 95,624 0.2395 -1.06%
1997-07-28 0 1.880 1.880 1.890 1.860 1.900 430,750 815,590 1.8934 0.246 0.246 0.247 0.243 0.248 3,295,197 0.2475 0.00%
1997-07-25 0 1.880 1.880 1.910 1.880 1.920 62,500 119,310 1.9090 0.246 0.246 0.250 0.246 0.251 478,119 0.2495 -2.08%
1997-07-24 0 1.920 1.900 1.930 1.900 1.950 393,250 751,970 1.9122 0.251 0.248 0.252 0.248 0.255 3,008,326 0.2500 -1.54%
1997-07-23 0 1.950 1.950 1.980 1.950 1.960 211,750 413,170 1.9512 0.255 0.255 0.259 0.255 0.256 1,619,868 0.2551 -1.52%
1997-07-22 0 1.980 1.980 2.000 1.980 2.050 291,250 583,900 2.0048 0.259 0.259 0.261 0.259 0.268 2,228,035 0.2621 0.51%
1997-07-21 0 1.970 1.970 2.000 1.940 1.970 752,250 1,467,775 1.9512 0.258 0.258 0.261 0.254 0.258 5,754,642 0.2551 -1.50%
1997-07-18 0 2.000 1.990 2.000 1.990 2.000 62,500 124,500 1.9920 0.261 0.260 0.261 0.260 0.261 478,119 0.2604 0.00%
1997-07-17 0 2.000 1.970 2.050 1.960 2.050 391,250 776,428 1.9845 0.261 0.258 0.268 0.256 0.268 2,993,026 0.2594 -3.61%
1997-07-16 0 2.075 2.075 2.150 2.075 2.150 1,519,500 3,230,988 2.1263 0.271 0.271 0.281 0.271 0.281 11,624,033 0.2780 -4.60%
1997-07-15 0 2.175 2.150 2.175 2.150 2.300 1,750,728 3,827,106 2.1860 0.284 0.281 0.284 0.281 0.301 13,392,905 0.2858 -1.14%
1997-07-14 0 2.200 2.175 2.200 2.125 2.300 5,879,750 13,073,238 2.2234 0.288 0.284 0.288 0.278 0.301 44,979,536 0.2906 4.76%
1997-07-11 0 2.100 2.100 2.125 2.050 2.100 381,250 792,575 2.0789 0.275 0.275 0.278 0.268 0.275 2,916,527 0.2718 0.00%
1997-07-10 0 2.100 2.100 2.125 2.050 2.175 296,500 625,850 2.1108 0.275 0.275 0.278 0.268 0.284 2,268,197 0.2759 -3.45%
1997-07-09 0 2.175 - 2.275 2.175 2.400 1,321,750 3,030,725 2.2930 0.284 - 0.297 0.284 0.314 10,111,264 0.2997 0.00%
1997-07-08 0 2.175 2.125 2.175 2.000 2.175 618,500 1,303,573 2.1076 0.284 0.278 0.284 0.261 0.284 4,731,467 0.2755 4.82%
1997-07-07 0 2.075 2.000 2.075 1.930 2.075 32,000 62,828 1.9634 0.271 0.261 0.271 0.252 0.271 244,797 0.2567 7.51%
1997-07-04 0 1.930 1.930 - 1.860 1.910 106,942 203,074 1.8989 0.252 0.252 - 0.243 0.250 818,096 0.2482 0.00%
1997-07-03 0 1.930 1.930 1.950 1.930 1.930 44,538 85,926 1.9293 0.252 0.252 0.255 0.252 0.252 340,712 0.2522 -1.03%
1997-06-27 0 1.950 1.950 1.980 1.940 2.050 212,000 420,340 1.9827 0.255 0.255 0.259 0.254 0.268 1,621,780 0.2592 -0.51%
1997-06-26 0 1.960 1.960 1.980 1.950 1.950 58,500 113,900 1.9470 0.256 0.256 0.259 0.255 0.255 447,520 0.2545 -1.01%
1997-06-25 0 1.980 1.980 2.000 1.960 2.000 58,000 115,575 1.9927 0.259 0.259 0.261 0.256 0.261 443,695 0.2605 -1.00%
1997-06-24 0 2.000 1.980 2.000 1.980 2.000 73,812 146,429 1.9838 0.261 0.259 0.261 0.259 0.261 564,655 0.2593 0.00%
1997-06-23 0 2.000 2.000 2.075 2.000 2.050 380,500 771,710 2.0281 0.261 0.261 0.271 0.261 0.268 2,910,789 0.2651 -3.61%
1997-06-20 0 2.075 2.050 2.075 1.980 2.150 353,250 728,155 2.0613 0.271 0.268 0.271 0.259 0.281 2,702,329 0.2695 4.80%
1997-06-19 0 1.980 1.960 2.000 1.980 2.100 410,000 822,400 2.0059 0.259 0.256 0.261 0.259 0.275 3,136,462 0.2622 0.00%
1997-06-18 0 1.980 1.980 2.000 1.960 1.980 71,250 140,895 1.9775 0.259 0.259 0.261 0.256 0.259 545,056 0.2585 -1.00%
1997-06-17 0 2.000 1.980 2.000 1.970 2.000 126,692 252,395 1.9922 0.261 0.259 0.261 0.258 0.261 969,182 0.2604 1.01%
1997-06-16 0 1.980 1.980 2.000 1.980 2.050 162,000 324,100 2.0006 0.259 0.259 0.261 0.259 0.268 1,239,285 0.2615 -1.00%
1997-06-13 0 2.000 1.980 2.000 1.990 2.000 84,000 167,700 1.9964 0.261 0.259 0.261 0.260 0.261 642,592 0.2610 1.01%
1997-06-12 0 1.980 1.980 2.000 1.980 2.100 1,611,000 3,224,990 2.0019 0.259 0.259 0.261 0.259 0.275 12,323,999 0.2617 -3.41%
1997-06-11 0 2.050 2.000 2.050 1.940 2.050 718,000 1,416,010 1.9722 0.268 0.261 0.268 0.254 0.268 5,492,633 0.2578 0.00%
1997-06-10 0 2.050 2.025 2.050 2.050 2.125 666,000 1,378,050 2.0691 0.268 0.265 0.268 0.268 0.278 5,094,838 0.2705 0.00%
1997-06-06 0 2.050 2.050 2.100 2.050 2.100 123,000 255,725 2.0791 0.268 0.268 0.275 0.268 0.275 940,938 0.2718 -4.65%
1997-06-05 0 2.150 2.125 2.150 2.150 2.275 1,488,000 3,290,100 2.2111 0.281 0.278 0.281 0.281 0.297 11,383,061 0.2890 -4.44%
1997-06-04 0 2.250 2.175 2.250 2.200 2.250 1,299,250 2,901,088 2.2329 0.294 0.284 0.294 0.288 0.294 9,939,141 0.2919 0.00%
1997-06-03 0 2.250 2.225 2.250 2.250 2.350 373,942 852,097 2.2787 0.294 0.291 0.294 0.294 0.307 2,860,621 0.2979 -4.26%
1997-06-02 0 2.350 2.325 2.350 2.300 2.375 936,500 2,186,725 2.3350 0.307 0.304 0.307 0.301 0.310 7,164,137 0.3052 0.00%
1997-05-30 0 2.350 2.275 2.350 2.250 2.375 885,461 2,020,899 2.2823 0.307 0.297 0.307 0.294 0.310 6,773,694 0.2983 4.44%
1997-05-29 0 2.250 2.200 2.275 2.225 2.275 332,000 745,000 2.2440 0.294 0.288 0.297 0.291 0.297 2,539,769 0.2933 -2.17%
1997-05-28 0 2.300 2.275 2.300 2.275 2.350 794,422 1,847,007 2.3250 0.301 0.297 0.301 0.297 0.307 6,077,254 0.3039 -1.08%
1997-05-27 0 2.325 2.325 2.350 2.300 2.350 1,492,500 3,463,488 2.3206 0.304 0.304 0.307 0.301 0.307 11,417,485 0.3033 -1.06%
1997-05-26 0 2.350 2.350 2.375 2.350 2.400 1,326,134 3,134,008 2.3633 0.307 0.307 0.310 0.307 0.314 10,144,801 0.3089 0.00%
1997-05-23 0 2.350 2.325 2.375 2.325 2.400 1,540,500 3,643,600 2.3652 0.307 0.304 0.310 0.304 0.314 11,784,681 0.3092 0.00%
1997-05-22 0 2.350 2.350 2.400 2.350 2.450 927,250 2,208,425 2.3817 0.307 0.307 0.314 0.307 0.320 7,093,376 0.3113 -6.93%
1997-05-21 0 2.525 2.500 2.525 2.500 2.675 3,194,596 8,197,460 2.5660 0.330 0.327 0.330 0.327 0.350 24,438,360 0.3354 -3.81%
1997-05-20 0 2.625 2.625 2.650 2.300 2.650 4,149,382 10,292,260 2.4804 0.343 0.343 0.346 0.301 0.346 31,742,383 0.3242 14.13%
1997-05-19 0 2.300 2.300 2.325 2.025 2.350 1,239,000 2,784,750 2.2476 0.301 0.301 0.304 0.265 0.307 9,478,234 0.2938 15.00%
1997-05-16 0 2.000 1.990 2.000 2.000 2.450 4,010,961 8,477,883 2.1137 0.261 0.260 0.261 0.261 0.320 30,683,476 0.2763 -18.37%
1997-05-15 0 2.450 2.400 2.475 2.450 2.750 5,030,806 13,383,648 2.6603 0.320 0.314 0.324 0.320 0.359 38,485,194 0.3478 -9.26%
1997-05-14 0 2.700 2.700 2.750 2.700 2.800 4,517,000 12,423,125 2.7503 0.353 0.353 0.359 0.353 0.366 34,554,627 0.3595 0.00%
1997-05-13 0 2.700 2.700 2.725 2.525 2.800 9,032,980 23,916,588 2.6477 0.353 0.353 0.356 0.330 0.366 69,101,450 0.3461 6.93%
1997-05-12 0 2.525 2.525 2.550 2.375 2.550 6,542,113 15,991,137 2.4443 0.330 0.330 0.333 0.310 0.333 50,046,551 0.3195 5.21%
1997-05-09 0 2.400 2.400 2.450 2.275 2.400 1,817,250 4,284,831 2.3579 0.314 0.314 0.320 0.297 0.314 13,901,792 0.3082 5.49%
1997-05-08 0 2.275 2.250 2.275 2.275 2.325 1,309,346 2,992,785 2.2857 0.297 0.294 0.297 0.297 0.304 10,016,374 0.2988 0.00%
1997-05-07 0 2.275 2.250 2.275 2.200 2.300 1,641,750 3,721,275 2.2667 0.297 0.294 0.297 0.288 0.301 12,559,234 0.2963 3.41%
1997-05-06 0 2.200 2.125 2.250 2.100 2.200 1,745,000 3,716,470 2.1298 0.288 0.278 0.294 0.275 0.288 13,349,086 0.2784 4.76%
1997-05-05 0 2.100 2.100 2.125 1.980 2.150 784,750 1,638,510 2.0879 0.275 0.275 0.278 0.259 0.281 6,003,264 0.2729 6.06%
1997-05-02 0 1.980 1.960 2.000 1.960 2.000 149,076 296,666 1.9900 0.259 0.256 0.261 0.256 0.261 1,140,417 0.2601 -5.71%
1997-05-01 0 2.100 2.075 2.125 1.990 2.100 685,384 1,391,714 2.0306 0.275 0.271 0.278 0.260 0.275 5,243,123 0.2654 5.00%
1997-04-30 0 2.000 1.980 2.000 1.950 2.050 1,320,846 2,608,211 1.9747 0.261 0.259 0.261 0.255 0.268 10,104,348 0.2581 2.04%
1997-04-29 0 1.960 1.960 1.980 1.920 1.970 1,184,250 2,300,150 1.9423 0.256 0.256 0.259 0.251 0.258 9,059,402 0.2539 2.62%
1997-04-28 0 1.910 1.910 1.920 1.840 1.940 835,000 1,578,845 1.8908 0.250 0.250 0.251 0.241 0.254 6,387,672 0.2472 3.24%
1997-04-25 0 1.850 1.850 1.870 1.830 1.880 990,000 1,832,350 1.8509 0.242 0.242 0.244 0.239 0.246 7,573,407 0.2419 1.65%
1997-04-24 0 1.820 1.820 1.840 1.780 1.820 848,250 1,525,955 1.7989 0.238 0.238 0.241 0.233 0.238 6,489,033 0.2352 2.25%
1997-04-23 0 1.780 1.770 1.790 1.740 1.780 781,500 1,369,340 1.7522 0.233 0.231 0.234 0.227 0.233 5,978,402 0.2290 1.71%
1997-04-22 0 1.750 1.750 1.760 1.720 1.760 204,750 359,060 1.7537 0.229 0.229 0.230 0.225 0.230 1,566,318 0.2292 1.74%
1997-04-21 0 1.720 1.720 1.740 1.720 1.750 1,417,500 2,452,790 1.7304 0.225 0.225 0.227 0.225 0.229 10,843,742 0.2262 0.58%
1997-04-18 0 1.710 1.700 1.730 1.700 1.740 1,546,500 2,657,125 1.7182 0.224 0.222 0.226 0.222 0.227 11,830,580 0.2246 -0.58%
1997-04-17 0 1.720 1.710 1.740 1.670 1.720 196,500 331,790 1.6885 0.225 0.224 0.227 0.218 0.225 1,503,207 0.2207 2.38%
1997-04-16 0 1.680 1.680 1.690 1.680 1.680 28,750 48,138 1.6744 0.220 0.220 0.221 0.220 0.220 219,935 0.2189 0.00%
1997-04-15 0 1.680 1.680 1.700 1.660 1.680 186,250 311,285 1.6713 0.220 0.220 0.222 0.217 0.220 1,424,795 0.2185 0.60%
1997-04-14 0 1.670 1.660 1.700 1.670 1.690 504,000 844,180 1.6750 0.218 0.217 0.222 0.218 0.221 3,855,553 0.2190 0.60%
1997-04-11 0 1.660 1.650 1.660 1.620 1.660 498,000 811,980 1.6305 0.217 0.216 0.217 0.212 0.217 3,809,653 0.2131 0.00%
1997-04-10 0 1.660 1.650 1.690 1.610 1.660 383,250 624,120 1.6285 0.217 0.216 0.221 0.210 0.217 2,931,827 0.2129 1.22%
1997-04-09 0 1.640 1.630 1.680 1.620 1.640 430,000 702,600 1.6340 0.214 0.213 0.220 0.212 0.214 3,289,460 0.2136 1.23%
1997-04-08 0 1.620 1.610 1.630 1.620 1.620 806,000 1,305,720 1.6200 0.212 0.210 0.213 0.212 0.212 6,165,824 0.2118 0.00%
1997-04-07 0 1.620 1.620 1.640 1.620 1.640 490,000 796,500 1.6255 0.212 0.212 0.214 0.212 0.214 3,748,454 0.2125 2.53%
1997-04-04 0 1.580 1.570 1.580 1.580 1.580 55,250 87,068 1.5759 0.207 0.205 0.207 0.207 0.207 422,657 0.2060 0.00%
1997-04-03 0 1.580 1.580 1.610 1.580 1.580 50,000 79,000 1.5800 0.207 0.207 0.210 0.207 0.207 382,495 0.2065 -1.86%
1997-04-02 0 1.610 1.600 1.610 1.570 1.610 406,038 642,458 1.5823 0.210 0.209 0.210 0.205 0.210 3,106,153 0.2068 1.26%
1997-04-01 0 1.590 1.590 1.600 1.560 1.590 560,000 880,700 1.5727 0.208 0.208 0.209 0.204 0.208 4,283,948 0.2056 2.58%
1997-03-27 0 1.550 1.550 1.590 1.550 1.560 272,250 423,973 1.5573 0.203 0.203 0.208 0.203 0.204 2,082,687 0.2036 -1.90%
1997-03-26 0 1.580 1.560 1.580 - - 0 0 - 0.207 0.204 0.207 - - 0 - 0.00%
1997-03-25 0 1.580 1.580 1.600 1.570 1.580 560,000 882,200 1.5754 0.207 0.207 0.209 0.205 0.207 4,283,948 0.2059 1.28%
1997-03-24 0 1.560 1.560 1.600 1.550 1.580 106,250 165,953 1.5619 0.204 0.204 0.209 0.203 0.207 812,803 0.2042 2.63%
1997-03-21 0 1.520 1.520 1.570 1.520 1.520 30,000 45,600 1.5200 0.199 0.199 0.205 0.199 0.199 229,497 0.1987 -1.94%
1997-03-20 0 1.550 1.530 1.590 1.530 1.550 384,000 590,520 1.5378 0.203 0.200 0.208 0.200 0.203 2,937,564 0.2010 0.65%
1997-03-19 0 1.540 1.540 1.600 1.530 1.550 690,000 1,063,600 1.5414 0.201 0.201 0.209 0.200 0.203 5,278,435 0.2015 -3.75%
1997-03-18 0 1.600 1.580 1.620 1.600 1.620 866,942 1,389,955 1.6033 0.209 0.207 0.212 0.209 0.212 6,632,025 0.2096 0.00%
1997-03-17 0 1.600 1.600 1.620 1.580 1.620 664,634 1,066,827 1.6051 0.209 0.209 0.212 0.207 0.212 5,084,388 0.2098 1.27%
1997-03-14 0 1.580 1.530 1.580 1.490 1.580 48,000 73,440 1.5300 0.207 0.200 0.207 0.195 0.207 367,196 0.2000 1.94%
1997-03-13 0 1.550 1.540 1.580 1.550 1.590 81,500 127,450 1.5638 0.203 0.201 0.207 0.203 0.208 623,467 0.2044 -2.52%
1997-03-12 0 1.590 1.550 1.590 1.580 1.600 390,250 620,973 1.5912 0.208 0.203 0.208 0.207 0.209 2,985,376 0.2080 -2.45%
1997-03-11 0 1.630 1.590 1.640 1.580 1.630 968,768 1,551,305 1.6013 0.213 0.208 0.214 0.207 0.213 7,410,984 0.2093 3.16%
1997-03-10 0 1.580 1.560 1.580 1.520 1.580 315,750 488,065 1.5457 0.207 0.204 0.207 0.199 0.207 2,415,458 0.2021 3.95%
1997-03-07 0 1.520 - 1.550 1.520 1.580 809,442 1,248,052 1.5419 0.199 - 0.203 0.199 0.207 6,192,155 0.2016 -3.80%
1997-03-06 0 1.580 1.580 1.620 1.560 1.600 309,000 487,623 1.5781 0.207 0.207 0.212 0.204 0.209 2,363,821 0.2063 -1.25%
1997-03-05 0 1.600 1.580 1.600 1.560 1.610 273,000 437,085 1.6010 0.209 0.207 0.209 0.204 0.210 2,088,424 0.2093 0.63%
1997-03-04 0 1.590 1.590 1.600 1.550 1.690 345,250 556,335 1.6114 0.208 0.208 0.209 0.203 0.221 2,641,130 0.2106 -5.92%
1997-03-03 0 1.690 1.690 1.700 1.680 1.740 977,250 1,673,890 1.7129 0.221 0.221 0.222 0.220 0.227 7,475,871 0.2239 -0.59%
1997-02-28 0 1.700 1.660 1.700 1.500 1.700 1,727,250 2,819,795 1.6325 0.222 0.217 0.222 0.196 0.222 13,213,301 0.2134 15.65%
1997-02-27 0 1.470 1.460 1.500 1.400 1.470 1,126,076 1,604,760 1.4251 0.192 0.191 0.196 0.183 0.192 8,614,376 0.1863 5.00%
1997-02-26 0 1.400 1.390 1.400 1.360 1.400 334,807 467,068 1.3950 0.183 0.182 0.183 0.178 0.183 2,561,242 0.1824 1.45%
1997-02-25 0 1.380 1.350 1.380 1.350 1.380 467,000 633,150 1.3558 0.180 0.176 0.180 0.176 0.180 3,572,506 0.1772 1.47%
1997-02-24 0 1.360 1.340 1.360 1.340 1.360 293,750 395,395 1.3460 0.178 0.175 0.178 0.175 0.178 2,247,160 0.1760 3.03%
1997-02-21 0 1.320 1.320 1.340 1.320 1.370 1,068,500 1,424,695 1.3334 0.173 0.173 0.175 0.173 0.179 8,173,925 0.1743 -1.49%
1997-02-20 0 1.340 1.320 1.340 1.310 1.350 570,266 757,535 1.3284 0.175 0.173 0.175 0.171 0.176 4,362,481 0.1736 3.08%
1997-02-19 0 1.300 1.300 1.320 1.280 1.340 1,459,076 1,905,251 1.3058 0.170 0.170 0.173 0.167 0.175 11,161,795 0.1707 1.56%
1997-02-18 0 1.280 1.260 1.280 1.270 1.280 460,000 586,800 1.2757 0.167 0.165 0.167 0.166 0.167 3,518,957 0.1668 0.00%
1997-02-17 0 1.280 1.280 1.290 1.270 1.290 272,250 348,275 1.2792 0.167 0.167 0.169 0.166 0.169 2,082,687 0.1672 0.79%
1997-02-14 0 1.270 1.260 1.270 1.270 1.270 21,000 26,600 1.2667 0.166 0.165 0.166 0.166 0.166 160,648 0.1656 0.79%
1997-02-13 0 1.260 1.230 1.260 1.240 1.260 500,500 626,950 1.2526 0.165 0.161 0.165 0.162 0.165 3,828,778 0.1637 0.00%
1997-02-12 0 1.260 1.250 1.270 1.250 1.260 62,500 78,695 1.2591 0.165 0.163 0.166 0.163 0.165 478,119 0.1646 0.00%
1997-02-11 0 1.260 1.260 1.280 1.260 1.270 26,000 32,960 1.2677 0.165 0.165 0.167 0.165 0.166 198,898 0.1657 -1.56%
1997-02-10 0 1.280 1.250 1.300 1.280 1.280 130,000 166,400 1.2800 0.167 0.163 0.170 0.167 0.167 994,488 0.1673 3.23%
1997-02-05 0 1.240 1.240 - 1.220 1.220 80,000 97,600 1.2200 0.162 0.162 - 0.159 0.159 611,993 0.1595 0.00%
1997-02-04 0 1.240 1.230 1.260 1.240 1.280 3,970,000 4,973,740 1.2528 0.162 0.161 0.165 0.162 0.167 30,370,128 0.1638 -3.12%
1997-02-03 0 1.280 1.280 1.290 1.260 1.310 3,412,000 4,374,260 1.2820 0.167 0.167 0.169 0.165 0.171 26,101,480 0.1676 2.40%
1997-01-31 0 1.250 1.250 1.260 1.250 1.260 638,000 799,500 1.2531 0.163 0.163 0.165 0.163 0.165 4,880,640 0.1638 0.00%
1997-01-30 0 1.250 1.250 1.260 1.250 1.260 197,384 247,147 1.2521 0.163 0.163 0.165 0.163 0.165 1,509,969 0.1637 0.00%
1997-01-29 0 1.250 1.240 1.260 1.250 1.280 1,110,000 1,402,700 1.2637 0.163 0.162 0.165 0.163 0.167 8,491,396 0.1652 -1.57%
1997-01-28 0 1.270 1.270 1.280 1.270 1.280 307,500 391,930 1.2746 0.166 0.166 0.167 0.166 0.167 2,352,346 0.1666 -0.78%
1997-01-27 0 1.280 1.280 1.300 1.280 1.300 772,500 999,280 1.2936 0.167 0.167 0.170 0.167 0.170 5,909,553 0.1691 -1.54%
1997-01-24 0 1.300 1.290 1.300 1.300 1.310 3,509,669 4,568,486 1.3017 0.170 0.169 0.170 0.170 0.171 26,848,639 0.1702 -2.26%
1997-01-23 0 1.330 1.300 1.330 1.300 1.360 1,596,480 2,087,558 1.3076 0.174 0.170 0.174 0.170 0.178 12,212,922 0.1709 1.53%
1997-01-22 0 1.310 1.300 1.310 1.140 1.340 2,274,480 2,900,595 1.2753 0.171 0.170 0.171 0.149 0.175 17,399,559 0.1667 19.09%
1997-01-21 0 1.100 1.060 - - - 0 0 - 0.144 0.139 - - - 0 - 0.00%
1997-01-20 0 1.100 1.100 1.130 1.100 1.130 134,421 147,895 1.1002 0.144 0.144 0.148 0.144 0.148 1,028,308 0.1438 0.00%
1997-01-17 0 1.100 1.090 1.100 1.090 1.100 149,596 163,691 1.0942 0.144 0.142 0.144 0.142 0.144 1,144,395 0.1430 -0.90%
1997-01-16 0 1.110 1.110 - 1.060 1.110 47,088 51,845 1.1010 0.145 0.145 - 0.139 0.145 360,219 0.1439 0.91%
1997-01-15 0 1.100 1.080 1.100 1.090 1.100 98,700 107,461 1.0888 0.144 0.141 0.144 0.142 0.144 755,046 0.1423 0.92%
1997-01-14 0 1.090 1.080 1.100 1.080 1.090 874,625 948,558 1.0845 0.142 0.141 0.144 0.141 0.142 6,690,799 0.1418 0.00%
1997-01-13 0 1.090 1.070 1.110 1.050 1.090 286,000 301,940 1.0557 0.142 0.140 0.145 0.137 0.142 2,187,873 0.1380 2.83%
1997-01-10 0 1.070 1.070 1.090 1.060 1.060 3,346 3,466 1.0359 0.139 0.139 0.141 0.137 0.137 25,838 0.1341 1.90%
1997-01-09 0 1.050 1.050 1.090 1.050 1.050 17,500 18,293 1.0453 0.136 0.136 0.141 0.136 0.136 135,136 0.1354 -1.87%
1997-01-08 0 1.070 1.070 1.090 1.070 1.090 109,500 117,615 1.0741 0.139 0.139 0.141 0.139 0.141 845,567 0.1391 -1.83%
1997-01-07 0 1.090 1.080 1.090 1.070 1.090 116,000 125,780 1.0843 0.141 0.140 0.141 0.139 0.141 895,761 0.1404 0.00%
1997-01-06 0 1.090 1.080 1.100 1.080 1.090 224,250 242,380 1.0808 0.141 0.140 0.142 0.140 0.141 1,731,675 0.1400 0.00%
1997-01-03 0 1.090 1.070 1.100 - - 0 0 - 0.141 0.139 0.142 - - 0 - 0.00%
1997-01-02 0 1.090 1.090 1.100 1.080 1.090 75,000 81,080 1.0811 0.141 0.141 0.142 0.140 0.141 579,156 0.1400 -0.91%
1996-12-31 0 1.100 1.100 1.110 1.100 1.100 50,000 55,000 1.1000 0.142 0.142 0.144 0.142 0.142 386,104 0.1424 0.00%
1996-12-30 0 1.100 1.100 1.110 1.090 1.110 408,000 448,180 1.0985 0.142 0.142 0.144 0.141 0.144 3,150,607 0.1423 0.00%
1996-12-27 0 1.100 1.100 1.120 1.090 1.120 541,000 591,150 1.0927 0.142 0.142 0.145 0.141 0.145 4,177,643 0.1415 0.92%
1996-12-24 0 1.090 1.080 1.100 1.090 1.090 519,460 564,624 1.0869 0.141 0.140 0.142 0.141 0.141 4,011,309 0.1408 0.00%
1996-12-23 0 1.090 1.080 1.090 1.080 1.090 301,153 326,176 1.0831 0.141 0.140 0.141 0.140 0.141 2,325,526 0.1403 0.93%
1996-12-20 0 1.080 1.080 1.090 1.070 1.080 116,000 124,660 1.0747 0.140 0.140 0.141 0.139 0.140 895,761 0.1392 0.00%
1996-12-19 0 1.080 1.060 1.080 1.080 1.100 43,500 46,930 1.0789 0.140 0.137 0.140 0.140 0.142 335,910 0.1397 0.00%
1996-12-18 0 1.080 1.080 1.100 1.080 1.100 163,750 177,750 1.0855 0.140 0.140 0.142 0.140 0.142 1,264,490 0.1406 0.00%
1996-12-17 0 1.080 1.080 1.090 1.080 1.090 281,557 306,435 1.0884 0.140 0.140 0.141 0.140 0.141 2,174,204 0.1409 -0.92%
1996-12-16 0 1.090 1.090 1.120 1.070 1.110 1,408,019 1,529,768 1.0865 0.141 0.141 0.145 0.139 0.144 10,872,829 0.1407 -1.80%
1996-12-13 0 1.110 1.110 1.120 1.110 1.110 30,000 33,300 1.1100 0.144 0.144 0.145 0.144 0.144 231,662 0.1437 -1.77%
1996-12-12 0 1.130 1.120 1.160 1.130 1.130 162,500 183,600 1.1298 0.146 0.145 0.150 0.146 0.146 1,254,837 0.1463 -1.74%
1996-12-11 0 1.150 1.120 1.170 1.120 1.150 66,000 75,300 1.1409 0.149 0.145 0.152 0.145 0.149 509,657 0.1477 0.88%
1996-12-10 0 1.140 1.130 1.140 1.140 1.150 165,134 188,067 1.1389 0.148 0.146 0.148 0.148 0.149 1,275,177 0.1475 1.79%
1996-12-09 0 1.120 1.120 1.130 1.110 1.130 248,000 277,940 1.1207 0.145 0.145 0.146 0.144 0.146 1,915,075 0.1451 -2.61%
1996-12-06 0 1.150 1.130 1.150 1.130 1.180 436,000 501,560 1.1504 0.149 0.146 0.149 0.146 0.153 3,366,825 0.1490 -2.54%
1996-12-05 0 1.180 1.180 1.200 1.180 1.240 570,000 684,835 1.2015 0.153 0.153 0.155 0.153 0.161 4,401,583 0.1556 -3.28%
1996-12-04 0 1.220 1.210 1.220 1.200 1.240 698,500 855,125 1.2242 0.158 0.157 0.158 0.155 0.161 5,393,870 0.1585 1.67%
1996-12-03 0 1.200 1.190 1.200 1.160 1.200 868,211 1,026,544 1.1824 0.155 0.154 0.155 0.150 0.155 6,704,391 0.1531 3.45%
1996-12-02 0 1.160 1.150 1.170 1.150 1.160 625,651 719,467 1.1499 0.150 0.149 0.152 0.149 0.150 4,831,324 0.1489 1.75%
1996-11-29 0 1.140 1.120 1.140 1.140 1.150 251,846 287,231 1.1405 0.148 0.145 0.148 0.148 0.149 1,944,774 0.1477 0.00%
1996-11-28 0 1.140 1.140 1.160 1.110 1.170 553,500 627,455 1.1336 0.148 0.148 0.150 0.144 0.152 4,274,169 0.1468 -1.72%
1996-11-27 0 1.160 1.160 1.170 1.110 1.190 1,580,787 1,826,479 1.1554 0.150 0.150 0.152 0.144 0.154 12,206,956 0.1496 5.45%
1996-11-26 0 1.100 1.090 1.110 1.050 1.100 1,273,844 1,365,589 1.0720 0.142 0.141 0.144 0.136 0.142 9,836,719 0.1388 5.77%
1996-11-25 0 1.040 1.040 1.070 1.010 1.040 165,500 170,295 1.0290 0.135 0.135 0.139 0.131 0.135 1,278,003 0.1333 4.00%
1996-11-22 0 1.000 1.000 1.020 1.000 1.010 363,250 365,645 1.0066 0.129 0.129 0.132 0.129 0.131 2,805,044 0.1304 -0.99%
1996-11-21 0 1.010 1.010 1.030 1.000 1.010 58,500 58,975 1.0081 0.131 0.131 0.133 0.129 0.131 451,741 0.1306 0.00%
1996-11-20 0 1.010 1.010 1.020 1.000 1.010 273,000 274,450 1.0053 0.131 0.131 0.132 0.129 0.131 2,108,127 0.1302 -0.98%
1996-11-19 0 1.020 1.000 1.020 1.000 1.030 561,250 572,088 1.0193 0.132 0.129 0.132 0.129 0.133 4,334,015 0.1320 0.99%
1996-11-18 0 1.010 1.010 1.030 1.010 1.010 99,500 100,405 1.0091 0.131 0.131 0.133 0.131 0.131 768,346 0.1307 0.00%
1996-11-15 0 1.010 1.010 1.020 0.980 1.010 348,980 351,599 1.0075 0.131 0.131 0.132 0.127 0.131 2,694,850 0.1305 2.02%
1996-11-14 0 0.990 0.980 0.990 0.970 0.990 221,000 217,220 0.9829 0.128 0.127 0.128 0.126 0.128 1,706,579 0.1273 1.02%
1996-11-13 0 0.980 0.980 0.990 0.970 0.980 100,172 97,657 0.9749 0.127 0.127 0.128 0.126 0.127 773,536 0.1262 1.03%
1996-11-12 0 0.970 0.970 0.990 0.970 0.980 140,500 137,450 0.9783 0.126 0.126 0.128 0.126 0.127 1,084,952 0.1267 0.00%
1996-11-11 0 0.970 0.970 0.980 0.970 0.980 177,250 171,925 0.9700 0.126 0.126 0.127 0.126 0.127 1,368,738 0.1256 0.00%
1996-11-08 0 0.970 0.970 0.980 0.960 0.980 78,750 77,075 0.9787 0.126 0.126 0.127 0.124 0.127 608,113 0.1267 0.00%
1996-11-07 0 0.970 0.960 0.970 0.970 0.970 50,000 48,500 0.9700 0.126 0.124 0.126 0.126 0.126 386,104 0.1256 2.11%
1996-11-06 0 0.950 0.950 0.970 0.950 0.950 150,000 142,500 0.9500 0.123 0.123 0.126 0.123 0.123 1,158,311 0.1230 0.00%
1996-11-05 0 0.950 0.950 0.980 - - 0 0 - 0.123 0.123 0.127 - - 0 - 0.00%
1996-11-04 0 0.950 0.950 0.980 0.950 0.960 274,750 261,138 0.9505 0.123 0.123 0.127 0.123 0.124 2,121,640 0.1231 0.00%
1996-11-01 0 0.950 0.950 0.960 0.920 0.950 8,750 8,045 0.9194 0.123 0.123 0.124 0.119 0.123 67,568 0.1191 2.15%
1996-10-31 0 0.930 0.930 0.960 0.930 0.930 21,250 19,688 0.9265 0.120 0.120 0.124 0.120 0.120 164,094 0.1200 0.00%
1996-10-30 0 0.930 0.930 0.960 0.930 0.930 30,000 27,900 0.9300 0.120 0.120 0.124 0.120 0.120 231,662 0.1204 2.20%
1996-10-29 0 0.910 0.910 0.930 0.910 0.910 30,250 27,515 0.9096 0.118 0.118 0.120 0.118 0.118 233,593 0.1178 -2.15%
1996-10-28 0 0.930 0.930 0.940 0.930 0.930 67,000 62,130 0.9273 0.120 0.120 0.122 0.120 0.120 517,379 0.1201 0.00%
1996-10-25 0 0.930 0.930 0.950 0.920 0.930 13,000 12,000 0.9231 0.120 0.120 0.123 0.119 0.120 100,387 0.1195 -1.06%
1996-10-24 0 0.940 0.940 0.960 0.940 0.950 112,750 106,100 0.9410 0.122 0.122 0.124 0.122 0.123 870,664 0.1219 0.00%
1996-10-23 0 0.940 0.940 0.970 0.900 0.930 67,750 62,808 0.9271 0.122 0.122 0.126 0.117 0.120 523,171 0.1201 2.17%
1996-10-22 0 0.920 0.920 - 0.920 0.920 42,000 38,640 0.9200 0.119 0.119 - 0.119 0.119 324,327 0.1191 0.00%
1996-10-18 0 0.920 0.920 0.960 0.900 0.900 2,500 2,225 0.8900 0.119 0.119 0.124 0.117 0.117 19,305 0.1153 1.10%
1996-10-17 0 0.910 0.900 - 0.910 0.910 3,750 3,325 0.8867 0.118 0.117 - 0.118 0.118 28,958 0.1148 0.00%
1996-10-16 0 0.910 0.910 0.940 0.910 0.910 7,000 6,310 0.9014 0.118 0.118 0.122 0.118 0.118 54,055 0.1167 1.11%
1996-10-15 0 0.900 0.900 0.910 0.890 0.900 415,000 373,350 0.8996 0.117 0.117 0.118 0.115 0.117 3,204,661 0.1165 0.00%
1996-10-14 0 0.900 0.900 0.920 0.900 0.900 105,750 95,105 0.8993 0.117 0.117 0.119 0.117 0.117 816,609 0.1165 0.00%
1996-10-11 0 0.900 0.900 - 0.900 0.900 3,230 2,833 0.8771 0.117 0.117 - 0.117 0.117 24,942 0.1136 0.00%
1996-10-10 0 0.900 0.890 0.900 0.900 0.930 826,000 746,420 0.9037 0.117 0.115 0.117 0.117 0.120 6,378,434 0.1170 -3.23%
1996-10-09 0 0.930 0.920 0.940 0.920 0.930 182,692 168,102 0.9201 0.120 0.119 0.122 0.119 0.120 1,410,761 0.1192 1.09%
1996-10-08 0 0.920 0.920 0.930 0.920 0.940 95,000 88,150 0.9279 0.119 0.119 0.120 0.119 0.122 733,597 0.1202 0.00%
1996-10-07 0 0.920 0.920 0.940 0.920 0.920 128,000 117,760 0.9200 0.119 0.119 0.122 0.119 0.119 988,426 0.1191 0.00%
1996-10-04 0 0.920 0.900 0.930 - - 0 0 - 0.119 0.117 0.120 - - 0 - 0.00%
1996-10-03 0 0.920 0.910 0.920 0.880 0.920 11,846 10,644 0.8985 0.119 0.118 0.119 0.114 0.119 91,476 0.1164 1.10%
1996-10-02 0 0.910 0.910 0.930 0.910 0.910 11,192 10,057 0.8986 0.118 0.118 0.120 0.118 0.118 86,425 0.1164 0.00%
1996-10-01 0 0.910 0.910 0.920 0.900 0.910 32,000 29,100 0.9094 0.118 0.118 0.119 0.117 0.118 247,106 0.1178 -1.09%
1996-09-30 0 0.920 0.900 0.950 0.910 0.920 62,096 56,824 0.9151 0.119 0.117 0.123 0.118 0.119 479,510 0.1185 0.00%
1996-09-27 0 0.920 0.920 0.950 0.920 0.920 116,500 107,155 0.9198 0.119 0.119 0.123 0.119 0.119 899,622 0.1191 0.00%
1996-09-26 0 0.920 0.920 0.950 0.920 0.930 87,499 80,749 0.9229 0.119 0.119 0.123 0.119 0.120 675,674 0.1195 -1.08%
1996-09-25 0 0.930 0.900 0.940 - - 1,251 1,088 0.8697 0.120 0.117 0.122 - - 9,660 0.1126 0.00%
1996-09-24 0 0.930 0.900 0.950 0.910 0.930 1,672,000 1,537,060 0.9193 0.120 0.117 0.123 0.118 0.120 12,911,310 0.1190 2.20%
1996-09-23 0 0.910 0.910 0.920 0.910 0.910 140,500 127,825 0.9098 0.118 0.118 0.119 0.118 0.118 1,084,952 0.1178 1.11%
1996-09-20 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.117 0.117 0.123 0.117 0.117 15,444 0.1165 -2.17%
1996-09-19 0 0.920 0.910 0.920 0.900 0.920 48,931 44,771 0.9150 0.119 0.118 0.119 0.117 0.119 377,849 0.1185 1.10%
1996-09-18 0 0.910 0.910 0.920 0.890 0.920 75,000 66,760 0.8901 0.118 0.118 0.119 0.115 0.119 579,156 0.1153 1.11%
1996-09-17 0 0.900 0.900 - 0.890 0.900 50,000 44,800 0.8960 0.117 0.117 - 0.115 0.117 386,104 0.1160 0.00%
1996-09-16 0 0.900 0.900 0.910 0.890 0.900 102,788 91,949 0.8945 0.117 0.117 0.118 0.115 0.117 793,737 0.1158 1.12%
1996-09-13 0 0.910 0.910 0.920 0.910 0.910 54,403 49,387 0.9078 0.115 0.115 0.117 0.115 0.115 429,545 0.1150 0.00%
1996-09-12 0 0.910 0.910 0.920 0.910 0.910 85,346 77,517 0.9083 0.115 0.115 0.117 0.115 0.115 673,858 0.1150 -1.09%
1996-09-11 0 0.920 0.900 0.920 - - 0 0 - 0.117 0.114 0.117 - - 0 - 0.00%
1996-09-10 0 0.920 0.910 0.930 0.920 0.920 200,500 184,435 0.9199 0.117 0.115 0.118 0.117 0.117 1,583,069 0.1165 2.22%
1996-09-09 0 0.900 0.900 0.910 0.900 0.910 89,250 80,790 0.9052 0.114 0.114 0.115 0.114 0.115 704,683 0.1146 0.00%
1996-09-06 0 0.900 0.900 0.920 - - 0 0 - 0.114 0.114 0.117 - - 0 - 0.00%
1996-09-05 0 0.900 0.900 0.910 0.870 0.900 54,538 48,920 0.8970 0.114 0.114 0.115 0.110 0.114 430,611 0.1136 1.12%
1996-09-04 0 0.890 0.890 - 0.880 0.890 60,000 52,840 0.8807 0.113 0.113 - 0.111 0.113 473,736 0.1115 1.14%
1996-09-03 0 0.880 0.880 - 0.870 0.870 22,000 19,140 0.8700 0.111 0.111 - 0.110 0.110 173,703 0.1102 0.00%
1996-09-02 0 0.880 0.880 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
1996-08-30 0 0.880 0.880 - - - 500 405 0.8100 0.111 0.111 - - - 3,948 0.1026 0.00%
1996-08-29 0 0.880 0.880 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
1996-08-28 0 0.880 0.880 - 0.870 0.870 6,250 5,425 0.8680 0.111 0.111 - 0.110 0.110 49,348 0.1099 0.00%
1996-08-27 0 0.880 0.880 0.940 0.880 0.880 27,000 23,720 0.8785 0.111 0.111 0.119 0.111 0.111 213,181 0.1113 -2.22%
1996-08-23 0 0.900 0.900 0.940 0.900 0.900 214,000 192,600 0.9000 0.114 0.114 0.119 0.114 0.114 1,689,659 0.1140 0.00%
1996-08-22 0 0.900 0.900 0.920 0.890 0.910 15,000 13,510 0.9007 0.114 0.114 0.117 0.113 0.115 118,434 0.1141 0.00%
1996-08-21 0 0.900 0.890 0.940 - - 250 208 0.8320 0.114 0.113 0.119 - - 1,974 0.1054 0.00%
1996-08-20 0 0.900 0.900 0.910 0.900 0.900 952,000 856,800 0.9000 0.114 0.114 0.115 0.114 0.114 7,516,616 0.1140 2.27%
1996-08-19 0 0.880 0.870 0.910 0.880 0.910 288,000 256,280 0.8899 0.111 0.110 0.115 0.111 0.115 2,273,934 0.1127 -3.30%
1996-08-16 0 0.910 0.910 0.930 0.900 0.930 53,250 48,630 0.9132 0.115 0.115 0.118 0.114 0.118 420,441 0.1157 0.00%
1996-08-15 0 0.910 0.910 0.940 0.900 0.900 4,000 3,600 0.9000 0.115 0.115 0.119 0.114 0.114 31,582 0.1140 1.11%
1996-08-14 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.114 0.114 0.119 0.114 0.114 15,791 0.1140 -1.10%
1996-08-13 0 0.910 0.910 0.930 0.900 0.910 66,692 60,621 0.9090 0.115 0.115 0.118 0.114 0.115 526,574 0.1151 -1.09%
1996-08-12 0 0.920 0.890 0.920 0.900 0.930 129,000 118,210 0.9164 0.117 0.113 0.117 0.114 0.118 1,018,533 0.1161 1.10%
1996-08-09 0 0.910 0.910 0.930 0.910 0.930 44,750 40,830 0.9124 0.115 0.115 0.118 0.115 0.118 353,328 0.1156 -1.09%
1996-08-08 0 0.920 0.920 0.940 0.920 0.940 740,750 686,020 0.9261 0.117 0.117 0.119 0.117 0.119 5,848,669 0.1173 0.00%
1996-08-07 0 0.920 0.920 0.950 0.920 0.920 157,500 144,810 0.9194 0.117 0.117 0.120 0.117 0.117 1,243,558 0.1164 1.10%
1996-08-06 0 0.910 0.900 0.950 - - 0 0 - 0.115 0.114 0.120 - - 0 - 0.00%
1996-08-05 0 0.910 0.910 0.940 0.910 0.930 349,884 323,664 0.9251 0.115 0.115 0.119 0.115 0.118 2,762,546 0.1172 -4.21%
1996-08-02 0 0.950 0.940 0.950 0.940 0.950 150,000 142,460 0.9497 0.120 0.119 0.120 0.119 0.120 1,184,341 0.1203 0.00%
1996-08-01 0 0.950 0.940 0.950 0.930 0.950 181,000 170,090 0.9397 0.120 0.119 0.120 0.118 0.120 1,429,105 0.1190 2.15%
1996-07-31 0 0.930 0.930 0.950 0.930 0.940 30,000 28,100 0.9367 0.118 0.118 0.120 0.118 0.119 236,868 0.1186 -1.06%
1996-07-30 0 0.940 0.930 0.940 0.940 0.950 106,000 100,200 0.9453 0.119 0.118 0.119 0.119 0.120 836,934 0.1197 -2.08%
1996-07-29 0 0.960 - 1.000 - - 0 0 - 0.122 - 0.127 - - 0 - 0.00%
1996-07-26 0 0.960 0.950 0.980 - - 1,000 890 0.8900 0.122 0.120 0.124 - - 7,896 0.1127 0.00%
1996-07-25 0 0.960 0.960 1.020 0.960 0.960 40,000 38,400 0.9600 0.122 0.122 0.129 0.122 0.122 315,824 0.1216 0.00%
1996-07-24 0 0.960 0.960 1.010 0.960 0.970 76,750 73,938 0.9634 0.122 0.122 0.128 0.122 0.123 605,988 0.1220 -2.04%
1996-07-23 0 0.980 0.970 1.000 - - 0 0 - 0.124 0.123 0.127 - - 0 - 0.00%
1996-07-22 0 0.980 0.980 1.000 0.980 0.980 14,000 13,720 0.9800 0.124 0.124 0.127 0.124 0.124 110,538 0.1241 0.00%
1996-07-19 0 0.980 0.980 1.010 0.980 0.980 31,250 30,525 0.9768 0.124 0.124 0.128 0.124 0.124 246,738 0.1237 0.00%
1996-07-18 0 0.980 0.980 0.990 0.980 0.990 151,250 149,063 0.9855 0.124 0.124 0.125 0.124 0.125 1,194,210 0.1248 0.00%
1996-07-17 0 0.980 0.980 1.000 0.970 0.990 349,230 341,967 0.9792 0.124 0.124 0.127 0.123 0.125 2,757,382 0.1240 -2.00%
1996-07-16 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 0.127 0.124 0.127 0.127 0.127 394,780 0.1267 0.00%
1996-07-15 0 1.000 0.970 1.020 1.000 1.000 493,000 492,920 0.9998 0.127 0.123 0.129 0.127 0.127 3,892,533 0.1266 4.17%
1996-07-12 0 0.960 0.960 1.030 0.950 0.950 7,500 7,048 0.9397 0.122 0.122 0.130 0.120 0.120 59,217 0.1190 -3.03%
1996-07-11 0 0.990 - 1.000 0.970 1.000 141,250 138,175 0.9782 0.125 - 0.127 0.123 0.127 1,115,254 0.1239 -1.00%
1996-07-10 0 1.000 1.000 1.020 1.000 1.000 132,500 132,470 0.9998 0.127 0.127 0.129 0.127 0.127 1,046,168 0.1266 0.00%
1996-07-09 0 1.000 0.990 1.020 0.980 1.000 7,575 7,409 0.9781 0.127 0.125 0.129 0.124 0.127 59,809 0.1239 3.09%
1996-07-08 0 0.970 0.970 1.030 0.970 0.970 55,000 53,290 0.9689 0.123 0.123 0.130 0.123 0.123 434,258 0.1227 -3.96%
1996-07-05 0 1.010 1.010 1.030 1.010 1.020 256,000 260,920 1.0192 0.128 0.128 0.130 0.128 0.129 2,021,275 0.1291 -1.94%
1996-07-04 0 1.030 1.000 1.030 0.960 1.030 654,000 635,940 0.9724 0.130 0.127 0.130 0.122 0.130 5,163,726 0.1232 6.19%
1996-07-03 0 0.970 0.960 - 0.970 0.980 608,037 591,693 0.9731 0.123 0.122 - 0.123 0.124 4,800,820 0.1232 -3.00%
1996-07-02 0 1.000 1.000 1.030 1.000 1.000 80,000 80,000 1.0000 0.127 0.127 0.130 0.127 0.127 631,648 0.1267 0.00%
1996-07-01 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.127 0.127 0.128 0.127 0.127 157,912 0.1267 -0.99%
1996-06-28 0 1.010 1.000 1.010 - - 0 0 - 0.128 0.127 0.128 - - 0 - 0.00%
1996-06-27 0 1.010 0.990 1.010 1.000 1.010 230,000 231,100 1.0048 0.128 0.125 0.128 0.127 0.128 1,815,989 0.1273 0.00%
1996-06-26 0 1.010 0.990 1.010 1.020 1.020 94,000 95,880 1.0200 0.128 0.125 0.128 0.129 0.129 742,187 0.1292 3.06%
1996-06-25 0 0.980 0.980 1.000 0.980 0.980 156,019 152,775 0.9792 0.124 0.124 0.127 0.124 0.124 1,231,864 0.1240 1.03%
1996-06-24 0 0.970 0.970 1.000 0.970 0.970 110,000 106,700 0.9700 0.123 0.123 0.127 0.123 0.123 868,517 0.1229 0.00%
1996-06-21 0 0.970 0.960 - - - 200,000 194,000 0.9700 0.123 0.122 - - - 1,579,121 0.1229 0.00%
1996-06-19 0 0.970 0.970 0.990 0.950 0.970 184,000 177,340 0.9638 0.123 0.123 0.125 0.120 0.123 1,452,791 0.1221 -2.02%
1996-06-18 0 0.990 - 0.990 - - 0 0 - 0.125 - 0.125 - - 0 - -1.00%
1996-06-14 0 1.000 0.970 1.000 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
1996-06-13 0 1.000 0.970 1.000 - - 1,250 1,138 0.9104 0.127 0.123 0.127 - - 9,870 0.1153 0.00%
1996-06-12 0 1.000 0.980 1.000 - - 1,500 1,380 0.9200 0.127 0.124 0.127 - - 11,843 0.1165 0.00%
1996-06-11 0 1.000 0.980 1.000 1.000 1.000 110,000 110,000 1.0000 0.127 0.124 0.127 0.127 0.127 868,517 0.1267 -1.96%
1996-06-10 0 1.020 1.020 1.030 1.020 1.040 103,000 105,500 1.0243 0.129 0.129 0.130 0.129 0.132 813,247 0.1297 -1.92%
1996-06-07 0 1.040 1.040 1.050 1.040 1.040 140,000 145,600 1.0400 0.132 0.132 0.133 0.132 0.132 1,105,385 0.1317 -0.95%
1996-06-06 0 1.050 1.040 1.050 1.030 1.050 466,250 487,283 1.0451 0.133 0.132 0.133 0.130 0.133 3,681,326 0.1324 1.94%
1996-06-05 0 1.030 1.030 1.040 1.030 1.030 236,000 243,080 1.0300 0.130 0.130 0.132 0.130 0.130 1,863,363 0.1305 0.98%
1996-06-04 0 1.020 1.020 1.030 1.010 1.020 173,250 175,808 1.0148 0.129 0.129 0.130 0.128 0.129 1,367,914 0.1285 0.99%
1996-06-03 0 1.010 1.010 1.040 1.000 1.000 50,000 50,000 1.0000 0.128 0.128 0.132 0.127 0.127 394,780 0.1267 -0.98%
1996-05-31 0 1.020 1.020 1.030 1.020 1.020 105,750 107,510 1.0166 0.129 0.129 0.130 0.129 0.129 834,960 0.1288 -1.92%
1996-05-30 0 1.040 1.000 1.040 1.010 1.040 301,384 309,015 1.0253 0.132 0.127 0.132 0.128 0.132 2,379,609 0.1299 1.96%
1996-05-29 0 1.020 1.010 1.020 1.010 1.030 253,596 258,532 1.0195 0.129 0.128 0.129 0.128 0.130 2,002,294 0.1291 -0.97%
1996-05-28 0 1.030 1.030 1.040 1.030 1.030 33,000 33,910 1.0276 0.130 0.130 0.132 0.130 0.130 260,555 0.1301 0.00%
1996-05-27 0 1.030 1.020 1.050 1.030 1.050 200,000 207,200 1.0360 0.130 0.129 0.133 0.130 0.133 1,579,121 0.1312 0.00%
1996-05-24 0 1.030 1.030 1.040 1.010 1.030 58,000 59,300 1.0224 0.130 0.130 0.132 0.128 0.130 457,945 0.1295 -0.96%
1996-05-23 0 1.040 1.030 1.050 1.030 1.040 92,000 95,580 1.0389 0.132 0.130 0.133 0.130 0.132 726,396 0.1316 -0.95%
1996-05-22 0 1.050 1.040 1.060 1.010 1.070 156,692 164,352 1.0489 0.133 0.132 0.134 0.128 0.136 1,237,178 0.1328 2.94%
1996-05-21 0 1.020 1.000 1.040 0.990 1.020 442,000 445,860 1.0087 0.129 0.127 0.132 0.125 0.129 3,489,857 0.1278 4.08%
1996-05-20 0 0.980 0.980 1.010 0.980 1.000 442,500 439,570 0.9934 0.124 0.124 0.128 0.124 0.127 3,493,805 0.1258 -2.97%
1996-05-17 0 1.010 1.000 1.040 1.000 1.010 170,500 171,175 1.0040 0.128 0.127 0.132 0.127 0.128 1,346,201 0.1272 -1.94%
1996-05-16 0 1.030 1.030 1.040 1.030 1.030 90,500 93,185 1.0297 0.130 0.130 0.132 0.130 0.130 714,552 0.1304 -0.96%
1996-05-15 0 1.040 1.020 1.040 1.020 1.040 346,500 355,615 1.0263 0.132 0.129 0.132 0.129 0.132 2,735,827 0.1300 1.96%
1996-05-14 0 1.020 1.020 1.030 1.010 1.040 370,807 380,991 1.0275 0.129 0.129 0.130 0.128 0.132 2,927,746 0.1301 -0.97%
1996-05-13 0 1.030 1.030 1.050 1.030 1.060 1,072,000 1,121,440 1.0461 0.130 0.130 0.133 0.130 0.134 8,464,089 0.1325 -2.83%
1996-05-10 0 1.060 1.060 1.070 1.060 1.080 5,407,152 5,775,412 1.0681 0.134 0.134 0.136 0.134 0.137 42,692,736 0.1353 0.00%
1996-05-09 0 1.060 1.050 1.070 1.050 1.070 5,149,345 5,466,912 1.0617 0.134 0.133 0.136 0.133 0.136 40,657,194 0.1345 1.92%
1996-05-08 0 1.040 1.040 1.050 0.960 1.050 3,180,125 3,271,443 1.0287 0.132 0.132 0.133 0.122 0.133 25,109,011 0.1303 9.47%
1996-05-07 0 0.950 0.950 0.960 0.950 0.960 532,250 506,503 0.9516 0.120 0.120 0.122 0.120 0.122 4,202,436 0.1205 0.00%
1996-05-06 0 0.950 0.930 0.950 0.930 0.950 175,000 164,390 0.9394 0.120 0.118 0.120 0.118 0.120 1,381,731 0.1190 1.06%
1996-05-03 0 0.940 0.920 0.950 - - 0 0 - 0.119 0.117 0.120 - - 0 - 0.00%
1996-05-02 0 0.940 0.930 0.960 0.940 0.950 57,250 53,988 0.9430 0.119 0.118 0.122 0.119 0.120 452,023 0.1194 1.08%
1996-05-01 0 0.930 0.910 0.940 0.920 0.930 100,000 92,500 0.9250 0.118 0.115 0.119 0.117 0.118 789,560 0.1172 3.33%
1996-04-30 0 0.900 0.900 0.910 0.880 0.900 72,000 64,320 0.8933 0.114 0.114 0.115 0.111 0.114 568,484 0.1131 1.12%
1996-04-29 0 0.890 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1996-04-26 0 0.890 0.890 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
1996-04-25 0 0.890 0.890 - 0.890 0.890 2,692 2,354 0.8744 0.113 0.113 - 0.113 0.113 21,255 0.1108 0.00%
1996-04-24 0 0.890 0.890 - 0.890 0.890 51,826 45,997 0.8875 0.113 0.113 - 0.113 0.113 409,198 0.1124 0.00%
1996-04-23 0 0.890 0.890 0.910 - - 0 0 - 0.113 0.113 0.115 - - 0 - 1.14%
1996-04-22 0 0.880 0.880 0.910 0.880 0.900 227,500 203,105 0.8928 0.111 0.111 0.115 0.111 0.114 1,796,250 0.1131 -2.22%
1996-04-19 0 0.900 0.900 0.910 - - 0 0 - 0.114 0.114 0.115 - - 0 - 0.00%
1996-04-18 0 0.900 0.880 0.910 - - 0 0 - 0.114 0.111 0.115 - - 0 - 0.00%
1996-04-17 0 0.900 0.880 0.930 0.870 0.900 7,000 6,110 0.8729 0.114 0.111 0.118 0.110 0.114 55,269 0.1105 2.27%
1996-04-16 0 0.880 0.880 - 0.880 0.900 94,250 84,245 0.8938 0.111 0.111 - 0.111 0.114 744,161 0.1132 -2.22%
1996-04-15 0 0.900 0.890 0.910 0.880 0.900 62,000 55,260 0.8913 0.114 0.113 0.115 0.111 0.114 489,528 0.1129 0.00%
1996-04-12 0 0.900 0.870 0.920 - - 250 203 0.8120 0.114 0.110 0.117 - - 1,974 0.1028 0.00%
1996-04-11 0 0.900 0.890 0.900 0.900 0.910 70,000 63,200 0.9029 0.114 0.113 0.114 0.114 0.115 552,692 0.1143 -1.10%
1996-04-10 0 0.910 0.910 0.930 0.890 0.930 331,000 299,928 0.9061 0.115 0.115 0.118 0.113 0.118 2,613,445 0.1148 5.81%
1996-04-09 0 0.860 0.860 - 0.840 0.860 74,250 63,040 0.8490 0.109 0.109 - 0.106 0.109 586,249 0.1075 -2.27%
1996-04-03 0 0.880 0.880 - - - 0 0 - 0.111 0.111 - - - 0 - 1.15%
1996-04-02 0 0.870 0.860 - - - 0 0 - 0.110 0.109 - - - 0 - 0.00%
1996-04-01 0 0.870 0.870 0.890 0.850 0.850 20,000 17,000 0.8500 0.110 0.110 0.113 0.108 0.108 157,912 0.1077 0.00%
1996-03-29 0 0.870 0.870 - 0.860 0.870 134,000 116,180 0.8670 0.110 0.110 - 0.109 0.110 1,058,011 0.1098 0.00%
1996-03-28 0 0.870 0.870 0.890 - - 0 0 - 0.110 0.110 0.113 - - 0 - 0.00%
1996-03-27 0 0.870 0.870 0.900 0.850 0.850 6,625 5,594 0.8444 0.110 0.110 0.114 0.108 0.108 52,308 0.1069 -3.33%
1996-03-26 0 0.900 0.870 0.900 - - 0 0 - 0.114 0.110 0.114 - - 0 - -1.10%
1996-03-25 0 0.910 0.880 0.910 0.860 0.920 50,500 45,440 0.8998 0.115 0.111 0.115 0.109 0.117 398,728 0.1140 3.41%
1996-03-22 0 0.880 0.880 0.920 0.860 0.880 39,384 34,481 0.8755 0.111 0.111 0.117 0.109 0.111 310,961 0.1109 0.00%
1996-03-21 0 0.880 0.860 0.920 - - 0 0 - 0.111 0.109 0.117 - - 0 - 0.00%
1996-03-20 0 0.880 0.880 - 0.870 0.890 112,000 98,540 0.8798 0.111 0.111 - 0.110 0.113 884,308 0.1114 0.00%
1996-03-19 0 0.880 0.880 0.900 0.870 0.870 90,538 78,741 0.8697 0.111 0.111 0.114 0.110 0.110 714,852 0.1102 1.15%
1996-03-18 0 0.870 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-03-15 0 0.870 0.870 0.920 0.870 0.870 17,000 14,730 0.8665 0.110 0.110 0.117 0.110 0.110 134,225 0.1097 -3.33%
1996-03-14 0 0.900 - 0.900 - - 2,250 1,845 0.8200 0.114 - 0.114 - - 17,765 0.1039 -2.17%
1996-03-13 0 0.920 - 0.920 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1996-03-12 0 0.920 - 0.920 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1996-03-11 0 0.920 0.920 0.940 0.920 0.920 6,000 5,520 0.9200 0.117 0.117 0.119 0.117 0.117 47,374 0.1165 -2.13%
1996-03-08 0 0.940 - 0.940 - - 0 0 - 0.119 - 0.119 - - 0 - -1.05%
1996-03-07 0 0.950 0.930 0.950 0.960 0.960 40,000 38,400 0.9600 0.120 0.118 0.120 0.122 0.122 315,824 0.1216 0.00%
1996-03-06 0 0.950 0.950 0.970 0.950 0.950 287,750 273,138 0.9492 0.120 0.120 0.123 0.120 0.120 2,271,960 0.1202 0.00%
1996-03-05 0 0.950 0.950 - 0.950 0.950 182,000 172,900 0.9500 0.120 0.120 - 0.120 0.120 1,437,000 0.1203 0.00%
1996-03-04 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.120 0.120 0.124 0.120 0.120 236,868 0.1203 -2.06%
1996-03-01 0 0.970 0.950 0.970 0.950 0.970 122,250 118,118 0.9662 0.123 0.120 0.123 0.120 0.123 965,238 0.1224 2.11%
1996-02-29 0 0.950 0.950 0.970 0.950 0.950 12,500 11,840 0.9472 0.120 0.120 0.123 0.120 0.120 98,695 0.1200 -1.04%
1996-02-28 0 0.960 0.950 0.980 0.940 0.960 229,500 217,730 0.9487 0.122 0.120 0.124 0.119 0.122 1,812,041 0.1202 0.00%
1996-02-27 0 0.960 0.950 0.980 0.940 0.960 25,846 24,423 0.9449 0.122 0.120 0.124 0.119 0.122 204,070 0.1197 0.00%
1996-02-26 0 0.960 0.960 0.980 0.950 0.960 97,343 93,229 0.9577 0.122 0.122 0.124 0.120 0.122 768,582 0.1213 0.00%
1996-02-23 0 0.960 0.960 0.980 0.960 0.960 4,500 4,170 0.9267 0.122 0.122 0.124 0.122 0.122 35,530 0.1174 0.00%
1996-02-22 0 0.960 0.960 0.990 0.960 0.970 170,000 164,000 0.9647 0.122 0.122 0.125 0.122 0.123 1,342,253 0.1222 -2.04%
1996-02-16 0 0.980 0.970 0.980 0.980 0.990 130,000 127,600 0.9815 0.124 0.123 0.124 0.124 0.125 1,026,429 0.1243 1.03%
1996-02-15 0 0.970 0.970 0.990 0.970 0.990 192,000 188,020 0.9793 0.123 0.123 0.125 0.123 0.125 1,515,956 0.1240 1.04%
1996-02-14 0 0.960 0.960 0.970 0.920 0.960 203,250 193,140 0.9503 0.122 0.122 0.123 0.117 0.122 1,604,782 0.1204 1.05%
1996-02-13 0 0.950 0.920 0.950 - - 0 0 - 0.120 0.117 0.120 - - 0 - -2.06%
1996-02-12 0 0.970 0.940 0.970 0.970 0.980 11,500 11,125 0.9674 0.123 0.119 0.123 0.123 0.124 90,799 0.1225 0.00%
1996-02-09 0 0.970 0.940 0.980 0.960 0.980 428,500 414,790 0.9680 0.123 0.119 0.124 0.122 0.124 3,383,267 0.1226 1.04%
1996-02-08 0 0.960 0.950 0.960 0.930 0.960 331,750 313,750 0.9457 0.122 0.120 0.122 0.118 0.122 2,619,367 0.1198 2.13%
1996-02-07 0 0.940 0.920 0.950 0.920 0.940 205,250 192,475 0.9378 0.119 0.117 0.120 0.117 0.119 1,620,573 0.1188 1.08%
1996-02-06 0 0.930 0.920 0.940 0.900 0.930 227,230 209,938 0.9239 0.118 0.117 0.119 0.114 0.118 1,794,118 0.1170 1.09%
1996-02-05 0 0.920 0.910 0.930 0.920 0.920 110,922 101,993 0.9195 0.117 0.115 0.118 0.117 0.117 875,796 0.1165 -1.08%
1996-02-02 0 0.930 0.920 0.930 0.900 0.940 271,000 249,830 0.9219 0.118 0.117 0.118 0.114 0.119 2,139,709 0.1168 2.20%
1996-02-01 0 0.910 0.910 0.920 0.900 0.920 805,000 735,968 0.9142 0.115 0.115 0.117 0.114 0.117 6,355,962 0.1158 2.25%
1996-01-31 0 0.890 0.890 0.910 0.890 0.910 232,000 208,430 0.8984 0.113 0.113 0.115 0.113 0.115 1,831,780 0.1138 2.30%
1996-01-30 0 0.870 0.870 0.890 0.850 0.860 84,750 72,420 0.8545 0.110 0.110 0.113 0.108 0.109 669,153 0.1082 2.35%
1996-01-29 0 0.850 0.850 0.880 0.840 0.850 260,115 219,966 0.8456 0.108 0.108 0.111 0.106 0.108 2,053,765 0.1071 -1.16%
1996-01-26 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 0.109 0.109 0.111 0.109 0.109 789,560 0.1089 -5.49%
1996-01-25 0 0.910 - 0.910 0.900 0.910 180,000 162,300 0.9017 0.115 - 0.115 0.114 0.115 1,421,209 0.1142 2.25%
1996-01-24 0 0.900 0.860 0.900 0.900 0.940 558,250 517,018 0.9261 0.113 0.108 0.113 0.113 0.118 4,457,246 0.1160 -3.23%
1996-01-23 0 0.930 0.920 0.930 0.880 0.930 1,280,750 1,165,980 0.9104 0.116 0.115 0.116 0.110 0.116 10,225,917 0.1140 8.14%
1996-01-22 0 0.860 0.860 0.870 0.840 0.870 1,052,557 904,268 0.8591 0.108 0.108 0.109 0.105 0.109 8,403,952 0.1076 4.88%
1996-01-19 0 0.820 0.810 - 0.800 0.820 106,000 85,460 0.8062 0.103 0.101 - 0.100 0.103 846,338 0.1010 5.13%
1996-01-18 0 0.780 0.780 0.790 0.770 0.780 416,000 320,440 0.7703 0.098 0.098 0.099 0.096 0.098 3,321,477 0.0965 1.30%
1996-01-17 0 0.770 0.770 0.800 0.760 0.770 175,000 133,740 0.7642 0.096 0.096 0.100 0.095 0.096 1,397,256 0.0957 2.67%
1996-01-16 0 0.750 0.750 0.800 0.750 0.750 120,000 90,000 0.7500 0.094 0.094 0.100 0.094 0.094 958,118 0.0939 -2.60%
1996-01-15 0 0.770 0.750 0.800 0.770 0.770 94,000 72,380 0.7700 0.096 0.094 0.100 0.096 0.096 750,526 0.0964 0.00%
1996-01-12 0 0.770 0.770 0.800 0.770 0.770 153,000 117,750 0.7696 0.096 0.096 0.100 0.096 0.096 1,221,601 0.0964 0.00%
1996-01-11 0 0.770 0.740 0.770 - - 1,000 700 0.7000 0.096 0.093 0.096 - - 7,984 0.0877 0.00%
1996-01-10 0 0.770 0.750 0.770 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
1996-01-09 0 0.770 0.770 0.780 0.770 0.800 61,557 47,623 0.7736 0.096 0.096 0.098 0.096 0.100 491,491 0.0969 -1.28%
1996-01-08 0 0.780 0.780 0.800 0.780 0.800 167,000 132,600 0.7940 0.098 0.098 0.100 0.098 0.100 1,333,381 0.0994 -4.88%
1996-01-05 0 0.820 0.800 0.820 0.810 0.820 167,192 136,016 0.8135 0.103 0.100 0.103 0.101 0.103 1,334,914 0.1019 0.00%
1996-01-04 0 0.820 0.800 0.820 0.820 0.820 210,500 172,570 0.8198 0.103 0.100 0.103 0.103 0.103 1,680,699 0.1027 0.00%
1996-01-03 0 0.820 0.810 0.820 0.810 0.820 102,000 82,740 0.8112 0.103 0.101 0.103 0.101 0.103 814,401 0.1016 -1.20%
1996-01-02 0 0.830 0.800 0.840 0.760 0.830 537,250 436,568 0.8126 0.104 0.100 0.105 0.095 0.104 4,289,576 0.1018 7.79%
1995-12-29 0 0.770 0.750 0.770 0.710 0.770 461,250 343,738 0.7452 0.096 0.094 0.096 0.089 0.096 3,682,767 0.0933 6.94%
1995-12-28 0 0.720 0.720 0.730 0.710 0.720 189,000 135,860 0.7188 0.090 0.090 0.091 0.089 0.090 1,509,036 0.0900 2.86%
1995-12-27 0 0.700 0.680 0.720 0.690 0.700 30,000 20,900 0.6967 0.088 0.085 0.090 0.086 0.088 239,530 0.0873 2.94%
1995-12-22 0 0.680 0.680 0.700 0.670 0.670 200,000 134,000 0.6700 0.085 0.085 0.088 0.084 0.084 1,596,864 0.0839 1.49%
1995-12-21 0 0.670 0.670 0.700 0.660 0.670 288,500 192,845 0.6684 0.084 0.084 0.088 0.083 0.084 2,303,476 0.0837 -1.47%
1995-12-20 0 0.680 0.650 0.700 0.670 0.680 208,000 141,140 0.6786 0.085 0.081 0.088 0.084 0.085 1,660,738 0.0850 7.94%
1995-12-19 0 0.630 0.630 0.700 0.630 0.630 20,500 12,895 0.6290 0.079 0.079 0.088 0.079 0.079 163,679 0.0788 -3.08%
1995-12-18 0 0.650 0.650 0.660 0.650 0.650 135,250 87,838 0.6494 0.081 0.081 0.083 0.081 0.081 1,079,879 0.0813 0.00%
1995-12-15 0 0.650 0.650 0.670 0.650 0.670 184,000 121,680 0.6613 0.081 0.081 0.084 0.081 0.084 1,469,115 0.0828 0.00%
1995-12-14 0 0.650 0.650 0.670 0.650 0.660 234,000 153,100 0.6543 0.081 0.081 0.084 0.081 0.083 1,868,331 0.0819 1.56%
1995-12-13 0 0.640 0.640 0.650 0.640 0.640 36,095 23,092 0.6398 0.080 0.080 0.081 0.080 0.080 288,194 0.0801 0.00%
1995-12-12 0 0.640 0.620 0.650 - - 0 0 - 0.080 0.078 0.081 - - 0 - 0.00%
1995-12-11 0 0.640 0.610 0.650 0.640 0.640 100,000 64,000 0.6400 0.080 0.076 0.081 0.080 0.080 798,432 0.0802 3.23%
1995-12-08 0 0.620 0.620 0.640 0.610 0.620 220,000 134,400 0.6109 0.078 0.078 0.080 0.076 0.078 1,756,550 0.0765 -1.59%
1995-12-07 0 0.630 0.630 0.640 0.620 0.640 154,000 97,860 0.6355 0.079 0.079 0.080 0.078 0.080 1,229,585 0.0796 0.00%
1995-12-06 0 0.630 0.610 0.630 0.630 0.630 90,000 56,700 0.6300 0.079 0.076 0.079 0.079 0.079 718,589 0.0789 0.00%
1995-12-05 0 0.630 0.620 0.640 0.620 0.630 119,500 74,675 0.6249 0.079 0.078 0.080 0.078 0.079 954,126 0.0783 1.61%
1995-12-04 0 0.620 0.620 0.630 0.620 0.620 156,000 96,720 0.6200 0.078 0.078 0.079 0.078 0.078 1,245,554 0.0777 3.33%
1995-12-01 0 0.600 0.590 0.610 0.590 0.600 53,057 31,730 0.5980 0.075 0.074 0.076 0.074 0.075 423,624 0.0749 1.69%
1995-11-30 0 0.590 0.580 0.590 0.570 0.590 256,000 148,040 0.5783 0.074 0.073 0.074 0.071 0.074 2,043,986 0.0724 5.36%
1995-11-29 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.070 0.069 0.073 0.070 0.070 159,686 0.0701 0.00%
1995-11-28 0 0.560 0.550 0.580 0.550 0.560 40,000 22,200 0.5550 0.070 0.069 0.073 0.069 0.070 319,373 0.0695 1.82%
1995-11-27 0 0.550 0.550 0.580 0.530 0.550 45,750 24,548 0.5366 0.069 0.069 0.073 0.066 0.069 365,283 0.0672 1.85%
1995-11-24 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.068 0.068 0.070 0.068 0.068 159,686 0.0676 0.00%
1995-11-23 0 0.540 0.520 0.540 0.540 0.540 50,000 27,000 0.5400 0.068 0.065 0.068 0.068 0.068 399,216 0.0676 1.89%
1995-11-22 0 0.530 0.530 - 0.530 0.530 44,000 23,320 0.5300 0.066 0.066 - 0.066 0.066 351,310 0.0664 1.92%
1995-11-21 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 0.065 0.065 - 0.065 0.065 159,686 0.0651 0.00%
1995-11-20 0 0.520 0.520 0.560 0.520 0.520 2,000 1,040 0.5200 0.065 0.065 0.070 0.065 0.065 15,969 0.0651 0.00%
1995-11-17 0 0.520 0.520 0.530 0.520 0.520 79,057 41,067 0.5195 0.065 0.065 0.066 0.065 0.065 631,216 0.0651 0.00%
1995-11-16 0 0.520 0.520 0.530 0.520 0.530 46,000 24,280 0.5278 0.065 0.065 0.066 0.065 0.066 367,279 0.0661 -1.89%
1995-11-15 0 0.530 0.530 0.550 0.530 0.530 109,000 57,720 0.5295 0.066 0.066 0.069 0.066 0.066 870,291 0.0663 0.00%
1995-11-14 0 0.530 0.530 0.540 0.530 0.530 54,000 28,620 0.5300 0.066 0.066 0.068 0.066 0.066 431,153 0.0664 0.00%
1995-11-13 0 0.530 0.520 0.530 0.520 0.530 52,000 27,200 0.5231 0.066 0.065 0.066 0.065 0.066 415,185 0.0655 1.92%
1995-11-10 0 0.520 0.520 0.530 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
1995-11-09 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 0.065 0.065 0.069 0.065 0.065 79,843 0.0651 -1.89%
1995-11-08 0 0.530 0.520 0.540 - - 0 0 - 0.066 0.065 0.068 - - 0 - 0.00%
1995-11-07 0 0.530 0.520 - 0.530 0.530 19,500 10,260 0.5262 0.066 0.065 - 0.066 0.066 155,694 0.0659 0.00%
1995-11-06 0 0.530 0.530 0.550 - - 0 0 - 0.066 0.066 0.069 - - 0 - 0.00%
1995-11-03 0 0.530 0.530 - 0.530 0.530 90,250 47,820 0.5299 0.066 0.066 - 0.066 0.066 720,585 0.0664 -3.64%
1995-11-02 0 0.550 0.520 0.550 - - 0 0 - 0.069 0.065 0.069 - - 0 - 0.00%
1995-10-31 0 0.550 0.530 0.550 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
1995-10-30 0 0.550 0.550 - 0.520 0.550 22,500 12,245 0.5442 0.069 0.069 - 0.065 0.069 179,647 0.0682 5.77%
1995-10-27 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 0.065 0.065 0.069 0.065 0.065 159,686 0.0651 -3.70%
1995-10-26 0 0.540 0.530 0.560 - - 1,250 600 0.4800 0.068 0.066 0.070 - - 9,980 0.0601 0.00%
1995-10-25 0 0.540 0.540 0.580 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
1995-10-24 0 0.540 0.540 0.570 0.540 0.540 3,750 1,938 0.5168 0.068 0.068 0.071 0.068 0.068 29,941 0.0647 -3.57%
1995-10-23 0 0.560 0.540 0.560 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
1995-10-20 0 0.560 0.540 0.560 0.560 0.560 100,000 56,000 0.5600 0.070 0.068 0.070 0.070 0.070 798,432 0.0701 3.70%
1995-10-19 0 0.540 0.540 - 0.540 0.540 3,750 1,938 0.5168 0.068 0.068 - 0.068 0.068 29,941 0.0647 -1.82%
1995-10-18 0 0.550 0.550 - 0.550 0.550 50,000 27,500 0.5500 0.069 0.069 - 0.069 0.069 399,216 0.0689 -1.79%
1995-10-17 0 0.560 0.550 0.580 0.550 0.560 32,500 17,940 0.5520 0.070 0.069 0.073 0.069 0.070 259,490 0.0691 0.00%
1995-10-16 0 0.560 0.560 0.570 0.540 0.560 165,000 91,140 0.5524 0.070 0.070 0.071 0.068 0.070 1,317,413 0.0692 1.82%
1995-10-13 0 0.550 0.550 0.570 0.540 0.550 54,000 29,660 0.5493 0.069 0.069 0.071 0.068 0.069 431,153 0.0688 1.85%
1995-10-12 0 0.540 0.540 0.550 0.540 0.550 132,000 71,780 0.5438 0.068 0.068 0.069 0.068 0.069 1,053,930 0.0681 0.00%
1995-10-11 0 0.540 0.520 0.550 - - 750 360 0.4800 0.068 0.065 0.069 - - 5,988 0.0601 0.00%
1995-10-10 0 0.540 0.520 - 0.540 0.540 20,000 10,800 0.5400 0.068 0.065 - 0.068 0.068 159,686 0.0676 1.89%
1995-10-09 0 0.530 0.530 0.550 0.530 0.530 18,500 9,775 0.5284 0.066 0.066 0.069 0.066 0.066 147,710 0.0662 0.00%
1995-10-06 0 0.530 0.530 0.580 0.530 0.530 101,845 53,897 0.5292 0.066 0.066 0.073 0.066 0.066 813,163 0.0663 -3.64%
1995-10-05 0 0.550 0.530 0.560 0.530 0.550 879,500 467,270 0.5313 0.069 0.066 0.070 0.066 0.069 7,022,209 0.0665 5.77%
1995-10-04 0 0.520 0.520 0.550 0.520 0.520 68,248 35,399 0.5187 0.065 0.065 0.069 0.065 0.065 544,914 0.0650 -1.89%
1995-10-03 0 0.530 0.530 - 0.530 0.530 25,000 13,190 0.5276 0.066 0.066 - 0.066 0.066 199,608 0.0661 -1.85%
1995-10-02 0 0.540 0.540 0.560 0.540 0.540 54,000 29,160 0.5400 0.068 0.068 0.070 0.068 0.068 431,153 0.0676 -5.26%
1995-09-29 0 0.570 0.540 0.570 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
1995-09-28 0 0.570 0.530 0.570 0.560 0.570 157,250 88,073 0.5601 0.071 0.066 0.071 0.070 0.071 1,255,534 0.0701 3.64%
1995-09-27 0 0.550 0.550 0.560 0.540 0.560 313,750 173,078 0.5516 0.069 0.069 0.070 0.068 0.070 2,505,080 0.0691 1.85%
1995-09-26 0 0.540 0.520 0.540 - - 1,250 563 0.4504 0.068 0.065 0.068 - - 9,980 0.0564 -1.82%
1995-09-25 0 0.550 0.520 0.550 0.520 0.550 10,000 5,320 0.5320 0.069 0.065 0.069 0.065 0.069 79,843 0.0666 1.85%
1995-09-22 0 0.540 0.520 0.540 0.500 0.540 30,000 16,120 0.5373 0.068 0.065 0.068 0.063 0.068 239,530 0.0673 5.88%
1995-09-21 0 0.510 0.510 - 0.500 0.500 2,000 1,000 0.5000 0.064 0.064 - 0.063 0.063 15,969 0.0626 2.00%
1995-09-20 0 0.500 0.500 - 0.500 0.500 12,500 6,230 0.4984 0.063 0.063 - 0.063 0.063 99,804 0.0624 -1.96%
1995-09-19 0 0.510 0.510 0.520 0.510 0.520 65,000 33,130 0.5097 0.064 0.064 0.065 0.064 0.065 518,981 0.0638 0.00%
1995-09-18 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 0.064 0.064 0.070 0.064 0.064 82,974 0.0639 -5.36%
1995-09-15 0 0.560 0.540 0.560 0.540 0.560 11,500 6,260 0.5443 0.067 0.065 0.067 0.065 0.067 95,420 0.0656 3.70%
1995-09-14 0 0.540 0.520 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-09-13 0 0.540 0.520 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-09-12 0 0.540 0.520 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-09-11 0 0.540 0.520 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-09-08 0 0.540 0.520 0.550 - - 0 0 - 0.065 0.063 0.066 - - 0 - 0.00%
1995-09-07 0 0.540 0.540 - 0.510 0.540 54,500 29,245 0.5366 0.065 0.065 - 0.061 0.065 452,210 0.0647 0.00%
1995-09-06 0 0.540 0.510 0.540 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
1995-09-05 0 0.540 0.510 - - - 0 0 - 0.065 0.061 - - - 0 - 0.00%
1995-09-04 0 0.540 0.510 0.540 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
1995-09-01 0 0.540 0.520 0.540 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1995-08-31 0 0.540 0.520 0.570 - - 0 0 - 0.065 0.063 0.069 - - 0 - 0.00%
1995-08-30 0 0.540 0.500 - - - 0 0 - 0.065 0.060 - - - 0 - 0.00%
1995-08-29 0 0.540 0.530 - 0.540 0.550 30,000 16,400 0.5467 0.065 0.064 - 0.065 0.066 248,923 0.0659 1.89%
1995-08-25 0 0.530 0.530 - 0.530 0.530 2,500 1,285 0.5140 0.064 0.064 - 0.064 0.064 20,744 0.0619 1.92%
1995-08-24 0 0.520 0.520 - 0.520 0.520 5,000 2,560 0.5120 0.063 0.063 - 0.063 0.063 41,487 0.0617 -3.70%
1995-08-23 0 0.540 0.530 0.550 0.530 0.540 109,000 58,020 0.5323 0.065 0.064 0.066 0.064 0.065 904,420 0.0642 3.85%
1995-08-22 0 0.520 0.520 - 0.520 0.520 2,500 1,275 0.5100 0.063 0.063 - 0.063 0.063 20,744 0.0615 -1.89%
1995-08-21 0 0.530 0.495 0.550 - - 0 0 - 0.064 0.060 0.066 - - 0 - 0.00%
1995-08-18 0 0.530 - 0.570 - - 0 0 - 0.064 - 0.069 - - 0 - 0.00%
1995-08-17 0 0.530 0.520 0.550 0.530 0.530 200,000 106,000 0.5300 0.064 0.063 0.066 0.064 0.064 1,659,486 0.0639 0.00%
1995-08-16 0 0.530 0.520 0.570 - - 0 0 - 0.064 0.063 0.069 - - 0 - 0.00%
1995-08-15 0 0.530 0.520 - - - 500 225 0.4500 0.064 0.063 - - - 4,149 0.0542 0.00%
1995-08-14 0 0.530 0.530 0.570 - - 0 0 - 0.064 0.064 0.069 - - 0 - 0.00%
1995-08-11 0 0.530 0.520 0.540 - - 875 411 0.4697 0.064 0.063 0.065 - - 7,260 0.0566 0.00%
1995-08-10 0 0.530 0.530 0.550 0.530 0.560 448,000 245,840 0.5488 0.064 0.064 0.066 0.064 0.067 3,717,249 0.0661 -5.36%
1995-08-09 0 0.560 0.560 0.590 0.560 0.560 90,000 50,400 0.5600 0.067 0.067 0.071 0.067 0.067 746,769 0.0675 0.00%
1995-08-08 0 0.560 0.560 0.600 0.560 0.580 48,000 27,440 0.5717 0.067 0.067 0.072 0.067 0.070 398,277 0.0689 -3.45%
1995-08-07 0 0.580 0.560 0.580 0.580 0.580 50,375 29,188 0.5794 0.070 0.067 0.070 0.070 0.070 417,983 0.0698 0.00%
1995-08-04 0 0.580 0.570 0.580 - - 0 0 - 0.070 0.069 0.070 - - 0 - -3.33%
1995-08-03 0 0.600 0.570 0.600 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
1995-08-02 0 0.600 0.580 0.600 0.580 0.600 56,000 32,760 0.5850 0.072 0.070 0.072 0.070 0.072 464,656 0.0705 3.45%
1995-08-01 0 0.580 0.580 0.600 0.580 0.590 92,000 53,640 0.5830 0.070 0.070 0.072 0.070 0.071 763,364 0.0703 0.00%
1995-07-31 0 0.580 0.570 0.600 0.570 0.580 130,500 75,155 0.5759 0.070 0.069 0.072 0.069 0.070 1,082,815 0.0694 3.57%
1995-07-28 0 0.560 0.540 0.580 0.560 0.570 70,000 39,700 0.5671 0.067 0.065 0.070 0.067 0.069 580,820 0.0684 1.82%
1995-07-27 0 0.550 0.550 0.560 0.540 0.560 141,000 77,500 0.5496 0.066 0.066 0.067 0.065 0.067 1,169,938 0.0662 1.85%
1995-07-26 0 0.540 0.540 0.550 0.540 0.540 179,000 96,570 0.5395 0.065 0.065 0.066 0.065 0.065 1,485,240 0.0650 3.85%
1995-07-25 0 0.520 0.520 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-07-24 0 0.520 0.520 0.540 0.520 0.520 12,000 6,240 0.5200 0.063 0.063 0.065 0.063 0.063 99,569 0.0627 -3.70%
1995-07-21 0 0.540 0.520 0.550 0.540 0.540 50,000 27,000 0.5400 0.065 0.063 0.066 0.065 0.065 414,872 0.0651 1.89%
1995-07-20 0 0.530 0.530 0.550 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1995-07-19 0 0.530 0.520 0.540 0.530 0.540 50,000 26,560 0.5312 0.064 0.063 0.065 0.064 0.065 414,872 0.0640 -1.85%
1995-07-18 0 0.540 0.540 0.550 0.520 0.540 42,500 22,675 0.5335 0.065 0.065 0.066 0.063 0.065 352,641 0.0643 3.85%
1995-07-17 0 0.520 0.520 0.550 0.520 0.520 37,250 19,308 0.5183 0.063 0.063 0.066 0.063 0.063 309,079 0.0625 0.00%
1995-07-14 0 0.520 0.520 0.550 0.510 0.520 61,250 31,688 0.5174 0.063 0.063 0.066 0.061 0.063 508,218 0.0624 1.96%
1995-07-13 0 0.510 0.510 0.560 0.510 0.510 51,250 26,088 0.5090 0.061 0.061 0.067 0.061 0.061 425,243 0.0613 2.00%
1995-07-12 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 0.060 0.060 0.064 0.060 0.060 829,743 0.0603 -5.66%
1995-07-11 0 0.530 0.500 0.540 0.510 0.530 101,250 52,588 0.5194 0.064 0.060 0.065 0.061 0.064 840,115 0.0626 0.00%
1995-07-10 0 0.530 0.510 0.530 0.520 0.540 96,000 50,540 0.5265 0.064 0.061 0.064 0.063 0.065 796,553 0.0634 8.16%
1995-07-07 0 0.490 0.490 - 0.490 0.500 50,000 24,800 0.4960 0.059 0.059 - 0.059 0.060 414,872 0.0598 0.00%
1995-07-06 0 0.490 0.490 0.530 0.490 0.495 90,750 44,738 0.4930 0.059 0.059 0.064 0.059 0.060 752,992 0.0594 -2.00%
1995-07-05 0 0.500 0.500 0.540 0.490 0.500 114,000 56,030 0.4915 0.060 0.060 0.065 0.059 0.060 945,907 0.0592 2.04%
1995-07-04 0 0.490 0.490 0.510 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1995-07-03 0 0.490 0.490 0.510 - - 0 0 - 0.059 0.059 0.061 - - 0 - 3.16%
1995-06-30 0 0.475 0.475 - 0.470 0.485 70,000 33,650 0.4807 0.057 0.057 - 0.057 0.058 580,820 0.0579 2.15%
1995-06-29 0 0.465 0.460 0.480 - - 1,250 538 0.4304 0.056 0.055 0.058 - - 10,372 0.0519 0.00%
1995-06-28 0 0.465 0.465 - - - 41,250 18,938 0.4591 0.056 0.056 - - - 342,269 0.0553 1.09%
1995-06-27 0 0.460 0.460 - 0.460 0.460 21,346 9,779 0.4581 0.055 0.055 - 0.055 0.055 177,117 0.0552 0.00%
1995-06-26 0 0.460 0.440 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1995-06-23 0 0.460 0.460 - 0.460 0.460 2,000 920 0.4600 0.055 0.055 - 0.055 0.055 16,595 0.0554 -2.13%
1995-06-22 0 0.470 - - - - 1,500 600 0.4000 0.057 - - - - 12,446 0.0482 0.00%
1995-06-21 0 0.470 0.470 0.520 - - 0 0 - 0.057 0.057 0.063 - - 0 - 0.00%
1995-06-20 0 0.470 0.470 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1995-06-16 0 0.470 0.470 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1995-06-15 0 0.470 0.460 - - - 2,000 840 0.4200 0.057 0.055 - - - 16,595 0.0506 0.00%
1995-06-14 0 0.470 0.470 - 0.470 0.480 44,038 20,715 0.4704 0.057 0.057 - 0.057 0.058 365,402 0.0567 0.00%
1995-06-13 0 0.470 0.470 0.480 0.460 0.460 21,250 9,738 0.4583 0.057 0.057 0.058 0.055 0.055 176,320 0.0552 0.00%
1995-06-12 0 0.470 0.470 - 0.470 0.470 5,000 2,300 0.4600 0.057 0.057 - 0.057 0.057 41,487 0.0554 -1.05%
1995-06-09 0 0.475 0.460 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1995-06-08 0 0.475 0.455 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1995-06-07 0 0.475 0.470 0.490 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1995-06-06 0 0.475 0.475 - 0.475 0.475 2,500 1,170 0.4680 0.057 0.057 - 0.057 0.057 20,744 0.0564 -1.04%
1995-06-05 0 0.480 0.485 0.490 0.480 0.480 11,346 5,406 0.4765 0.058 0.058 0.059 0.058 0.058 94,143 0.0574 1.05%
1995-06-01 0 0.475 0.475 - 0.475 0.475 303,750 144,185 0.4747 0.057 0.057 - 0.057 0.057 2,520,344 0.0572 0.00%
1995-05-31 0 0.475 0.475 0.495 0.475 0.475 94,000 44,650 0.4750 0.057 0.057 0.060 0.057 0.057 779,958 0.0572 0.00%
1995-05-30 0 0.475 0.475 0.495 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
1995-05-29 0 0.475 0.475 0.495 0.475 0.475 13,375 6,305 0.4714 0.057 0.057 0.060 0.057 0.057 110,978 0.0568 0.00%
1995-05-26 0 0.475 0.475 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1995-05-25 0 0.475 0.475 0.500 0.475 0.500 6,250 2,953 0.4725 0.057 0.057 0.060 0.057 0.060 51,859 0.0569 0.00%
1995-05-24 0 0.475 0.475 0.500 0.475 0.500 66,000 32,100 0.4864 0.057 0.057 0.060 0.057 0.060 547,630 0.0586 -2.06%
1995-05-23 0 0.485 0.485 0.500 0.485 0.490 57,690 28,111 0.4873 0.058 0.058 0.060 0.058 0.059 478,679 0.0587 2.11%
1995-05-22 0 0.475 0.475 0.490 0.475 0.475 9,750 4,535 0.4651 0.057 0.057 0.059 0.057 0.057 80,900 0.0561 -1.04%
1995-05-19 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-05-18 0 0.480 0.480 0.500 0.460 0.480 15,750 7,468 0.4742 0.058 0.058 0.060 0.055 0.058 130,685 0.0571 2.13%
1995-05-17 0 0.470 0.470 0.495 0.470 0.480 51,500 24,240 0.4707 0.057 0.057 0.060 0.057 0.058 427,318 0.0567 -2.08%
1995-05-16 0 0.480 0.470 0.480 0.450 0.480 6,000 2,760 0.4600 0.058 0.057 0.058 0.054 0.058 49,785 0.0554 2.13%
1995-05-15 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.057 0.057 0.059 0.057 0.057 82,974 0.0566 0.00%
1995-05-12 0 0.470 0.470 0.500 0.470 0.500 101,250 47,585 0.4700 0.057 0.057 0.060 0.057 0.060 840,115 0.0566 0.00%
1995-05-11 0 0.470 0.470 0.500 0.470 0.500 150,076 70,587 0.4703 0.057 0.057 0.060 0.057 0.060 1,245,245 0.0567 0.00%
1995-05-10 0 0.470 0.470 0.480 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
1995-05-09 0 0.470 0.460 0.500 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
1995-05-08 0 0.470 0.470 0.490 - - 0 0 - 0.057 0.057 0.059 - - 0 - 2.17%
1995-05-05 0 0.460 0.460 0.500 0.460 0.460 8,500 3,880 0.4565 0.055 0.055 0.060 0.055 0.055 70,528 0.0550 -4.17%
1995-05-04 0 0.480 0.460 0.480 - - 1,250 538 0.4304 0.058 0.055 0.058 - - 10,372 0.0519 0.00%
1995-05-03 0 0.480 0.460 0.490 - - 0 0 - 0.058 0.055 0.059 - - 0 - 0.00%
1995-05-02 0 0.480 - 0.500 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1995-05-01 0 0.480 - 0.500 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1995-04-28 0 0.480 - 0.500 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1995-04-27 0 0.480 0.470 0.500 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
1995-04-26 0 0.480 - - - - 1,250 538 0.4304 0.058 - - - - 10,372 0.0519 0.00%
1995-04-25 0 0.480 - 0.540 - - 0 0 - 0.058 - 0.065 - - 0 - 0.00%
1995-04-24 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-04-21 0 0.480 0.480 0.490 0.475 0.490 297,000 142,050 0.4783 0.058 0.058 0.059 0.057 0.059 2,464,337 0.0576 3.23%
1995-04-20 0 0.465 0.460 - 0.465 0.470 102,000 47,440 0.4651 0.056 0.055 - 0.056 0.057 846,338 0.0561 -1.06%
1995-04-19 0 0.470 0.470 - 0.470 0.470 28,000 13,160 0.4700 0.057 0.057 - 0.057 0.057 232,328 0.0566 -2.08%
1995-04-18 0 0.480 0.470 0.490 - - 0 0 - 0.058 0.057 0.059 - - 0 - 0.00%
1995-04-13 0 0.480 0.480 0.500 - - 0 0 - 0.058 0.058 0.060 - - 0 - 1.05%
1995-04-12 0 0.475 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1995-04-11 0 0.475 0.475 0.500 0.475 0.485 260,000 125,000 0.4808 0.057 0.057 0.060 0.057 0.058 2,157,332 0.0579 -3.06%
1995-04-10 0 0.490 0.485 0.500 0.490 0.490 100,000 49,000 0.4900 0.059 0.058 0.060 0.059 0.059 829,743 0.0591 0.00%
1995-04-07 0 0.490 0.490 0.500 0.490 0.500 44,000 21,880 0.4973 0.059 0.059 0.060 0.059 0.060 365,087 0.0599 -2.00%
1995-04-06 0 0.500 0.490 0.500 - - 1,000 400 0.4000 0.060 0.059 0.060 - - 8,297 0.0482 0.00%
1995-04-04 0 0.500 0.500 0.510 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.00%
1995-04-03 0 0.500 0.500 0.520 0.500 0.500 101,250 50,588 0.4996 0.060 0.060 0.063 0.060 0.060 840,115 0.0602 0.00%
1995-03-31 0 0.500 0.500 - 0.500 0.520 60,115 30,094 0.5006 0.060 0.060 - 0.060 0.063 498,800 0.0603 0.00%
1995-03-30 0 0.500 0.500 0.520 0.500 0.500 102,500 51,225 0.4998 0.060 0.060 0.063 0.060 0.060 850,487 0.0602 -1.96%
1995-03-29 0 0.510 0.510 0.530 0.500 0.500 2,687 1,323 0.4924 0.061 0.061 0.064 0.060 0.060 22,295 0.0593 0.00%
1995-03-28 0 0.510 0.510 0.530 0.500 0.500 5,000 2,470 0.4940 0.061 0.061 0.064 0.060 0.060 41,487 0.0595 0.00%
1995-03-27 0 0.510 0.510 0.530 0.510 0.520 184,000 94,320 0.5126 0.061 0.061 0.064 0.061 0.063 1,526,727 0.0618 -1.92%
1995-03-24 0 0.520 0.500 0.520 0.520 0.520 2,000 1,040 0.5200 0.063 0.060 0.063 0.063 0.063 16,595 0.0627 1.96%
1995-03-23 0 0.510 0.510 0.520 0.510 0.510 29,500 14,875 0.5042 0.061 0.061 0.063 0.061 0.061 244,774 0.0608 0.00%
1995-03-22 0 0.510 0.510 0.520 0.510 0.520 23,500 11,925 0.5074 0.061 0.061 0.063 0.061 0.063 194,990 0.0612 2.00%
1995-03-21 0 0.500 0.500 0.530 - - 0 0 - 0.060 0.060 0.064 - - 0 - 0.00%
1995-03-20 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.060 0.060 - 0.060 0.060 414,872 0.0603 -1.96%
1995-03-17 0 0.510 0.510 0.540 0.500 0.500 2,692 1,325 0.4922 0.061 0.061 0.065 0.060 0.060 22,337 0.0593 2.00%
1995-03-16 0 0.500 0.500 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1995-03-15 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.060 0.060 0.065 0.060 0.060 248,923 0.0603 0.00%
1995-03-14 0 0.500 0.500 - 0.500 0.500 2,500 1,235 0.4940 0.060 0.060 - 0.060 0.060 20,744 0.0595 -3.85%
1995-03-13 0 0.520 0.500 0.520 0.520 0.520 100,000 52,000 0.5200 0.063 0.060 0.063 0.063 0.063 829,743 0.0627 -1.89%
1995-03-10 0 0.530 - 0.530 0.580 0.580 2,000 1,160 0.5800 0.064 - 0.064 0.070 0.070 16,595 0.0699 1.92%
1995-03-09 0 0.520 0.520 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-03-08 0 0.520 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-03-07 0 0.520 - - - - 250 113 0.4520 0.063 - - - - 2,074 0.0545 0.00%
1995-03-06 0 0.520 0.500 0.520 0.550 0.550 2,000 1,100 0.5500 0.063 0.060 0.063 0.066 0.066 16,595 0.0663 1.96%
1995-03-03 0 0.510 0.510 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1995-03-02 0 0.510 0.500 0.530 - - 250 113 0.4520 0.061 0.060 0.064 - - 2,074 0.0545 0.00%
1995-03-01 0 0.510 0.500 - 0.500 0.510 87,500 43,725 0.4997 0.061 0.060 - 0.060 0.061 726,025 0.0602 0.00%
1995-02-28 0 0.510 0.500 - 0.510 0.510 136,000 69,360 0.5100 0.061 0.060 - 0.061 0.061 1,128,451 0.0615 2.00%
1995-02-27 0 0.500 0.500 - - - 1,250 588 0.4704 0.060 0.060 - - - 10,372 0.0567 0.00%
1995-02-24 0 0.500 0.500 - 0.500 0.500 12,500 6,225 0.4980 0.060 0.060 - 0.060 0.060 103,718 0.0600 0.00%
1995-02-23 0 0.500 0.500 - 0.500 0.510 35,250 17,608 0.4995 0.060 0.060 - 0.060 0.061 292,484 0.0602 -1.96%
1995-02-22 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.061 0.060 0.061 0.061 0.061 829,743 0.0615 0.00%
1995-02-21 0 0.510 0.510 0.550 0.500 0.500 2,000 1,000 0.5000 0.061 0.061 0.066 0.060 0.060 16,595 0.0603 2.00%
1995-02-20 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.060 0.060 - 0.060 0.060 82,974 0.0603 -1.96%
1995-02-17 0 0.510 0.500 0.530 0.510 0.530 322,000 164,260 0.5101 0.061 0.060 0.064 0.061 0.064 2,671,773 0.0615 0.00%
1995-02-16 0 0.510 0.510 0.520 0.510 0.550 10,000 5,180 0.5180 0.061 0.061 0.063 0.061 0.066 82,974 0.0624 -1.92%
1995-02-15 0 0.520 0.500 - 0.500 0.520 120,000 60,600 0.5050 0.063 0.060 - 0.060 0.063 995,692 0.0609 6.12%
1995-02-14 0 0.490 0.490 0.520 0.490 0.500 252,500 124,710 0.4939 0.059 0.059 0.063 0.059 0.060 2,095,101 0.0595 -2.00%
1995-02-13 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.060 0.060 0.063 0.060 0.060 82,974 0.0603 0.00%
1995-02-10 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 0.060 0.060 0.065 0.060 0.060 829,743 0.0603 -5.66%
1995-02-09 0 0.530 0.495 0.530 0.500 0.530 202,000 101,060 0.5003 0.064 0.060 0.064 0.060 0.064 1,676,081 0.0603 8.16%
1995-02-08 0 0.490 0.490 - - - 0 0 - 0.059 0.059 - - - 0 - 2.08%
1995-02-07 0 0.480 0.480 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-02-06 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-02-03 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-01-30 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-01-27 0 0.480 0.460 - - - 0 0 - 0.058 0.055 - - - 0 - 0.00%
1995-01-26 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-01-25 0 0.480 0.465 - 0.460 0.480 68,000 32,240 0.4741 0.058 0.056 - 0.055 0.058 564,225 0.0571 4.35%
1995-01-24 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.055 0.055 0.058 0.055 0.055 82,974 0.0554 -4.17%
1995-01-23 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-01-20 0 0.480 0.450 0.480 0.480 0.480 30,000 14,400 0.4800 0.058 0.054 0.058 0.058 0.058 248,923 0.0578 -2.04%
1995-01-19 0 0.490 0.470 0.520 0.490 0.500 101,250 50,063 0.4944 0.059 0.057 0.063 0.059 0.060 840,115 0.0596 -5.77%
1995-01-18 0 0.520 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-17 0 0.520 0.510 - 0.520 0.530 63,500 33,280 0.5241 0.063 0.061 - 0.063 0.064 526,887 0.0632 0.00%
1995-01-16 0 0.520 - 0.550 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1995-01-13 0 0.520 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-01-12 0 0.520 0.500 0.590 - - 0 0 - 0.063 0.060 0.071 - - 0 - 0.00%
1995-01-11 0 0.530 0.530 - 0.530 0.570 30,000 16,460 0.5487 0.063 0.063 - 0.063 0.067 253,710 0.0649 -3.64%
1995-01-10 0 0.550 0.510 0.590 - - 0 0 - 0.065 0.060 0.070 - - 0 - 0.00%
1995-01-09 0 0.550 0.520 0.580 - - 0 0 - 0.065 0.061 0.069 - - 0 - 0.00%
1995-01-06 0 0.550 0.530 0.550 0.540 0.550 92,000 50,100 0.5446 0.065 0.063 0.065 0.064 0.065 778,044 0.0644 0.00%
1995-01-05 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.065 0.065 0.066 0.065 0.065 236,796 0.0650 -1.79%
1995-01-04 0 0.560 0.550 0.560 - - 0 0 - 0.066 0.065 0.066 - - 0 - -1.75%
1995-01-03 0 0.570 0.530 0.570 0.570 0.570 2,000 1,140 0.5700 0.067 0.063 0.067 0.067 0.067 16,914 0.0674 -1.72%
1994-12-30 0 0.580 0.560 0.580 - - 500 260 0.5200 0.069 0.066 0.069 - - 4,228 0.0615 0.00%
1994-12-29 0 0.580 - 0.620 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
1994-12-28 0 0.580 0.560 0.580 - - 500 230 0.4600 0.069 0.066 0.069 - - 4,228 0.0544 0.00%
1994-12-23 0 0.580 0.560 0.580 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
1994-12-22 0 0.580 0.570 0.600 0.580 0.600 155,000 90,380 0.5831 0.069 0.067 0.071 0.069 0.071 1,310,834 0.0689 -1.69%
1994-12-21 0 0.590 0.590 0.620 0.590 0.590 64,000 37,760 0.5900 0.070 0.070 0.073 0.070 0.070 541,248 0.0698 0.00%
1994-12-20 0 0.590 0.560 0.590 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
1994-12-19 0 0.590 0.570 0.600 0.590 0.590 110,000 64,100 0.5827 0.070 0.067 0.071 0.070 0.070 930,270 0.0689 -1.67%
1994-12-16 0 0.600 0.580 0.620 0.600 0.600 36,000 21,600 0.6000 0.071 0.069 0.073 0.071 0.071 304,452 0.0709 -3.23%
1994-12-15 0 0.620 0.600 0.620 0.620 0.620 334,000 207,080 0.6200 0.073 0.071 0.073 0.073 0.073 2,824,637 0.0733 0.00%
1994-12-14 0 0.620 0.620 0.660 0.510 0.650 508,000 290,508 0.5719 0.073 0.073 0.078 0.060 0.077 4,296,154 0.0676 31.91%
1994-12-13 0 0.470 0.470 0.490 - - 0 0 - 0.056 0.056 0.058 - - 0 - 4.44%
1994-12-12 0 0.450 0.450 0.490 0.445 0.445 14,000 6,230 0.4450 0.053 0.053 0.058 0.053 0.053 118,398 0.0526 -2.17%
1994-12-09 0 0.460 0.450 0.480 0.440 0.490 270,000 125,300 0.4641 0.054 0.053 0.057 0.052 0.058 2,283,389 0.0549 -13.21%
1994-12-08 0 0.530 0.530 0.540 0.530 0.540 110,000 59,300 0.5391 0.063 0.063 0.064 0.063 0.064 930,270 0.0637 -5.36%
1994-12-07 0 0.560 0.530 - - - 1,250 538 0.4304 0.066 0.063 - - - 10,571 0.0509 0.00%
1994-12-06 0 0.560 - 0.600 - - 0 0 - 0.066 - 0.071 - - 0 - 0.00%
1994-12-05 0 0.560 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1994-12-02 0 0.560 0.560 0.600 0.560 0.620 159,000 91,110 0.5730 0.066 0.066 0.071 0.066 0.073 1,344,662 0.0678 -11.11%
1994-12-01 0 0.630 0.600 0.630 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
1994-11-30 0 0.630 - 0.650 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
1994-11-29 0 0.630 0.630 0.660 0.630 0.630 29,750 18,618 0.6258 0.074 0.074 0.078 0.074 0.074 251,596 0.0740 -4.55%
1994-11-28 0 0.660 - 0.670 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1994-11-25 0 0.660 0.620 0.680 - - 0 0 - 0.078 0.073 0.080 - - 0 - 0.00%
1994-11-24 0 0.660 0.630 0.660 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
1994-11-23 0 0.660 - 0.660 0.650 0.660 46,000 29,960 0.6513 0.078 - 0.078 0.077 0.078 389,022 0.0770 0.00%
1994-11-22 0 0.660 0.660 0.680 0.660 0.660 185,191 122,155 0.6596 0.078 0.078 0.080 0.078 0.078 1,566,160 0.0780 -1.49%
1994-11-21 0 0.670 0.670 - 0.660 0.680 65,922 44,013 0.6677 0.079 0.079 - 0.078 0.080 557,502 0.0789 -1.47%
1994-11-18 0 0.680 0.680 0.690 0.680 0.690 165,750 114,225 0.6891 0.080 0.080 0.082 0.080 0.082 1,401,747 0.0815 0.00%
1994-11-17 0 0.680 0.680 0.740 0.680 0.680 110,000 74,800 0.6800 0.080 0.080 0.088 0.080 0.080 930,270 0.0804 1.49%
1994-11-16 0 0.670 0.670 - 0.670 0.670 2,000 1,340 0.6700 0.079 0.079 - 0.079 0.079 16,914 0.0792 -1.47%
1994-11-15 0 0.680 0.670 0.680 - - 0 0 - 0.080 0.079 0.080 - - 0 - -1.45%
1994-11-14 0 0.690 0.670 0.690 0.660 0.690 5,750 3,750 0.6522 0.082 0.079 0.082 0.078 0.082 48,628 0.0771 2.99%
1994-11-11 0 0.670 0.670 0.690 0.670 0.670 90,000 60,300 0.6700 0.079 0.079 0.082 0.079 0.079 761,130 0.0792 0.00%
1994-11-10 0 0.670 0.670 0.690 0.670 0.670 10,000 6,700 0.6700 0.079 0.079 0.082 0.079 0.079 84,570 0.0792 -1.47%
1994-11-09 0 0.680 0.670 0.690 0.680 0.680 300,000 204,000 0.6800 0.080 0.079 0.082 0.080 0.080 2,537,099 0.0804 0.00%
1994-11-08 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.080 0.080 0.082 0.080 0.080 253,710 0.0804 0.00%
1994-11-07 0 0.680 0.680 0.700 0.680 0.690 205,500 139,740 0.6800 0.080 0.080 0.083 0.080 0.082 1,737,913 0.0804 -1.45%
1994-11-04 0 0.690 0.680 0.690 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
1994-11-03 0 0.690 0.690 0.700 0.680 0.690 93,000 64,080 0.6890 0.082 0.082 0.083 0.080 0.082 786,501 0.0815 0.00%
1994-11-02 0 0.690 0.680 0.690 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
1994-11-01 0 0.690 0.690 0.700 0.690 0.690 188,692 130,149 0.6897 0.082 0.082 0.083 0.082 0.082 1,595,768 0.0816 0.00%
1994-10-31 0 0.690 0.690 0.700 0.680 0.690 165,346 113,268 0.6850 0.082 0.082 0.083 0.080 0.082 1,398,330 0.0810 1.47%
1994-10-28 0 0.680 0.680 0.690 - - 0 0 - 0.080 0.080 0.082 - - 0 - 1.49%
1994-10-27 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 0.079 0.079 0.082 0.079 0.079 169,140 0.0792 0.00%
1994-10-26 0 0.670 0.670 0.700 0.670 0.670 120,000 80,400 0.6700 0.079 0.079 0.083 0.079 0.079 1,014,840 0.0792 0.00%
1994-10-25 0 0.670 0.670 0.680 0.670 0.670 50,000 33,500 0.6700 0.079 0.079 0.080 0.079 0.079 422,850 0.0792 -1.47%
1994-10-24 0 0.680 0.680 0.690 0.660 0.680 196,000 132,300 0.6750 0.080 0.080 0.082 0.078 0.080 1,657,571 0.0798 0.00%
1994-10-21 0 0.680 0.680 0.700 0.680 0.680 194,000 131,800 0.6794 0.080 0.080 0.083 0.080 0.080 1,640,657 0.0803 -2.86%
1994-10-20 0 0.700 0.700 0.740 0.690 0.700 93,750 64,620 0.6893 0.083 0.083 0.088 0.082 0.083 792,843 0.0815 1.45%
1994-10-19 0 0.690 0.690 0.700 0.690 0.690 200,000 138,000 0.6900 0.082 0.082 0.083 0.082 0.082 1,691,399 0.0816 -1.43%
1994-10-18 0 0.700 0.700 0.710 0.700 0.700 1,310,000 917,000 0.7000 0.083 0.083 0.084 0.083 0.083 11,078,665 0.0828 0.00%
1994-10-17 0 0.700 0.700 0.710 0.690 0.700 684,000 474,340 0.6935 0.083 0.083 0.084 0.082 0.083 5,784,585 0.0820 1.45%
1994-10-14 0 0.690 0.680 0.700 - - 0 0 - 0.082 0.080 0.083 - - 0 - 0.00%
1994-10-12 0 0.690 0.690 0.700 0.690 0.700 254,000 175,360 0.6904 0.082 0.082 0.083 0.082 0.083 2,148,077 0.0816 0.00%
1994-10-11 0 0.690 0.680 0.690 0.670 0.690 464,000 314,580 0.6780 0.082 0.080 0.082 0.079 0.082 3,924,046 0.0802 2.99%
1994-10-10 0 0.670 0.670 0.680 0.670 0.670 717,000 480,310 0.6699 0.079 0.079 0.080 0.079 0.079 6,063,666 0.0792 1.52%
1994-10-07 0 0.660 0.650 0.670 0.660 0.670 420,000 278,700 0.6636 0.078 0.077 0.079 0.078 0.079 3,551,938 0.0785 1.54%
1994-10-06 0 0.650 0.650 0.680 0.650 0.650 122,000 79,300 0.6500 0.077 0.077 0.080 0.077 0.077 1,031,754 0.0769 0.00%
1994-10-05 0 0.650 0.640 0.650 0.640 0.650 106,749 69,172 0.6480 0.077 0.076 0.077 0.076 0.077 902,776 0.0766 -2.99%
1994-10-04 0 0.670 0.660 0.670 0.660 0.670 120,000 80,380 0.6698 0.079 0.078 0.079 0.078 0.079 1,014,840 0.0792 1.52%
1994-10-03 0 0.660 0.660 0.680 0.660 0.660 408,250 269,310 0.6597 0.078 0.078 0.080 0.078 0.078 3,452,569 0.0780 0.00%
1994-09-30 0 0.660 - 0.670 0.660 0.660 352,576 232,561 0.6596 0.078 - 0.079 0.078 0.078 2,981,734 0.0780 -1.49%
1994-09-29 0 0.670 0.670 0.680 0.670 0.670 42,000 28,140 0.6700 0.079 0.079 0.080 0.079 0.079 355,194 0.0792 -0.74%
1994-09-28 0 0.675 0.675 0.690 - - 0 0 - 0.080 0.080 0.082 - - 0 - 2.27%
1994-09-27 0 0.660 0.660 0.680 0.660 0.660 38,000 24,960 0.6568 0.078 0.078 0.080 0.078 0.078 321,366 0.0777 -1.49%
1994-09-26 0 0.670 0.670 0.690 0.670 0.670 5,000 3,290 0.6580 0.079 0.079 0.082 0.079 0.079 42,285 0.0778 0.00%
1994-09-23 0 0.670 0.670 0.690 0.670 0.670 135,000 90,390 0.6696 0.079 0.079 0.082 0.079 0.079 1,141,694 0.0792 0.00%
1994-09-22 0 0.670 0.650 0.670 - - 0 0 - 0.079 0.077 0.079 - - 0 - -1.47%
1994-09-20 0 0.680 0.670 0.685 0.670 0.685 162,288 109,169 0.6727 0.080 0.079 0.081 0.079 0.081 1,372,469 0.0795 0.00%
1994-09-19 0 0.710 0.710 0.715 - - 500 315 0.6300 0.080 0.080 0.081 - - 4,415 0.0713 0.00%
1994-09-16 0 0.710 0.710 0.720 0.710 0.710 136,000 96,560 0.7100 0.080 0.080 0.082 0.080 0.080 1,200,893 0.0804 0.00%
1994-09-15 0 0.710 0.705 0.715 0.700 0.720 430,000 305,000 0.7093 0.080 0.080 0.081 0.079 0.082 3,796,943 0.0803 -1.39%
1994-09-14 0 0.720 0.700 0.730 0.695 0.720 333,500 235,940 0.7075 0.082 0.079 0.083 0.079 0.082 2,944,838 0.0801 2.86%
1994-09-13 0 0.700 0.695 0.700 0.680 0.700 7,000 4,740 0.6771 0.079 0.079 0.079 0.077 0.079 61,811 0.0767 3.70%
1994-09-12 0 0.675 0.675 0.690 0.675 0.675 14,000 9,450 0.6750 0.076 0.076 0.078 0.076 0.076 123,621 0.0764 -2.88%
1994-09-09 0 0.695 0.695 0.700 0.690 0.690 90,000 62,100 0.6900 0.079 0.079 0.079 0.078 0.078 794,709 0.0781 0.00%
1994-09-08 0 0.695 0.695 0.700 0.680 0.700 191,500 133,075 0.6949 0.079 0.079 0.079 0.077 0.079 1,690,964 0.0787 2.96%
1994-09-07 0 0.675 0.675 0.690 0.675 0.675 26,000 17,550 0.6750 0.076 0.076 0.078 0.076 0.076 229,583 0.0764 0.00%
1994-09-06 0 0.675 0.675 0.680 0.675 0.675 17,500 11,715 0.6694 0.076 0.076 0.077 0.076 0.076 154,527 0.0758 0.75%
1994-09-05 0 0.670 0.670 0.690 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.00%
1994-09-02 0 0.670 0.670 0.690 0.670 0.680 63,115 42,720 0.6769 0.076 0.076 0.078 0.076 0.077 557,312 0.0767 0.00%
1994-09-01 0 0.670 0.670 0.680 0.670 0.670 212,000 141,905 0.6694 0.076 0.076 0.077 0.076 0.076 1,871,981 0.0758 0.00%
1994-08-31 0 0.670 0.670 0.690 0.650 0.670 29,250 19,395 0.6631 0.076 0.076 0.078 0.074 0.076 258,280 0.0751 1.52%
1994-08-30 0 0.660 - 0.660 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1994-08-26 0 0.660 - 0.660 - - 0 0 - 0.075 - 0.075 - - 0 - -0.75%
1994-08-25 0 0.665 - 0.665 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1994-08-24 0 0.665 - 0.675 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1994-08-23 0 0.665 - 0.685 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
1994-08-22 0 0.665 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1994-08-19 0 0.665 - 0.685 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
1994-08-18 0 0.665 0.660 0.680 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
1994-08-17 0 0.665 0.665 0.680 0.660 0.660 50,000 33,000 0.6600 0.075 0.075 0.077 0.075 0.075 441,505 0.0747 1.53%
1994-08-16 0 0.655 0.655 0.670 0.655 0.670 12,000 7,760 0.6467 0.074 0.074 0.076 0.074 0.076 105,961 0.0732 -1.50%
1994-08-15 0 0.665 0.660 0.670 0.665 0.665 50,000 33,250 0.6650 0.075 0.075 0.076 0.075 0.075 441,505 0.0753 -0.75%
1994-08-12 0 0.670 0.670 0.680 0.670 0.670 94,000 62,980 0.6700 0.076 0.076 0.077 0.076 0.076 830,029 0.0759 0.00%
1994-08-11 0 0.670 0.670 - 0.670 0.670 40,000 26,800 0.6700 0.076 0.076 - 0.076 0.076 353,204 0.0759 -2.90%
1994-08-10 0 0.690 0.690 0.700 0.670 0.690 142,000 96,760 0.6814 0.078 0.078 0.079 0.076 0.078 1,253,874 0.0772 1.47%
1994-08-09 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.077 0.075 0.077 0.077 0.077 88,301 0.0770 1.49%
1994-08-08 0 0.670 0.670 0.695 0.670 0.680 200,000 135,000 0.6750 0.076 0.076 0.079 0.076 0.077 1,766,020 0.0764 -3.60%
1994-08-05 0 0.695 0.670 0.695 0.680 0.700 128,000 87,940 0.6870 0.079 0.076 0.079 0.077 0.079 1,130,253 0.0778 0.72%
1994-08-04 0 0.690 0.690 0.700 0.690 0.705 140,000 97,500 0.6964 0.078 0.078 0.079 0.078 0.080 1,236,214 0.0789 -2.82%
1994-08-03 0 0.710 0.700 0.710 0.710 0.710 392,000 278,320 0.7100 0.080 0.079 0.080 0.080 0.080 3,461,399 0.0804 0.00%
1994-08-02 0 0.710 0.700 0.720 0.700 0.710 268,384 189,246 0.7051 0.080 0.079 0.082 0.079 0.080 2,369,857 0.0799 5.19%
1994-08-01 0 0.675 0.675 0.700 0.670 0.670 236,000 158,120 0.6700 0.076 0.076 0.079 0.076 0.076 2,083,903 0.0759 1.50%
1994-07-29 0 0.665 0.665 0.680 0.665 0.670 70,000 46,650 0.6664 0.075 0.075 0.077 0.075 0.076 618,107 0.0755 2.31%
1994-07-28 0 0.650 0.650 0.690 0.650 0.690 245,000 163,610 0.6678 0.074 0.074 0.078 0.074 0.078 2,163,374 0.0756 0.00%
1994-07-27 0 0.650 0.650 0.670 0.650 0.660 609,000 397,410 0.6526 0.074 0.074 0.076 0.074 0.075 5,377,530 0.0739 4.00%
1994-07-26 0 0.625 0.625 0.630 0.620 0.630 232,500 145,995 0.6279 0.071 0.071 0.071 0.070 0.071 2,052,998 0.0711 -0.79%
1994-07-25 0 0.630 0.630 0.645 0.630 0.630 35,250 22,133 0.6279 0.071 0.071 0.073 0.071 0.071 311,261 0.0711 -1.56%
1994-07-22 0 0.640 0.640 0.650 0.620 0.640 822,500 523,175 0.6361 0.072 0.072 0.074 0.070 0.072 7,262,756 0.0720 4.92%
1994-07-21 0 0.610 0.605 0.610 0.605 0.610 456,000 277,510 0.6086 0.069 0.069 0.069 0.069 0.069 4,026,525 0.0689 -1.61%
1994-07-20 0 0.620 0.615 0.620 0.620 0.620 228,750 141,780 0.6198 0.070 0.070 0.070 0.070 0.070 2,019,885 0.0702 0.81%
1994-07-19 0 0.615 0.615 0.620 0.610 0.610 170,000 103,700 0.6100 0.070 0.070 0.070 0.069 0.069 1,501,117 0.0691 -0.81%
1994-07-18 0 0.620 0.620 0.630 0.620 0.650 455,250 287,690 0.6319 0.070 0.070 0.071 0.070 0.074 4,019,903 0.0716 -3.88%
1994-07-15 0 0.645 - 0.650 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
1994-07-14 0 0.645 0.640 0.645 0.645 0.650 1,005,250 650,305 0.6469 0.073 0.072 0.073 0.073 0.074 8,876,457 0.0733 0.00%
1994-07-13 0 0.645 0.645 0.670 0.640 0.650 255,000 164,960 0.6469 0.073 0.073 0.076 0.072 0.074 2,251,675 0.0733 -0.77%
1994-07-12 0 0.650 0.630 0.670 0.650 0.650 100,000 65,000 0.6500 0.074 0.071 0.076 0.074 0.074 883,010 0.0736 0.00%
1994-07-11 0 0.650 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1994-07-08 0 0.650 0.650 0.680 0.650 0.670 36,000 24,000 0.6667 0.074 0.074 0.077 0.074 0.076 317,884 0.0755 -1.52%
1994-07-07 0 0.660 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1994-07-06 0 0.660 - 0.660 - - 0 0 - 0.075 - 0.075 - - 0 - -1.49%
1994-07-05 0 0.670 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1994-07-04 0 0.670 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1994-07-01 0 0.670 0.640 0.670 - - 0 0 - 0.076 0.072 0.076 - - 0 - -1.47%
1994-06-30 0 0.680 0.640 0.680 0.680 0.680 20,000 13,600 0.6800 0.077 0.072 0.077 0.077 0.077 176,602 0.0770 6.25%
1994-06-29 0 0.640 0.640 - 0.640 0.640 50,805 32,467 0.6391 0.072 0.072 - 0.072 0.072 448,613 0.0724 -3.03%
1994-06-28 0 0.660 0.650 0.690 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
1994-06-27 0 0.660 0.630 0.670 0.660 0.660 50,000 33,000 0.6600 0.075 0.071 0.076 0.075 0.075 441,505 0.0747 -1.49%
1994-06-24 0 0.670 0.660 0.700 0.660 0.700 152,000 101,700 0.6691 0.076 0.075 0.079 0.075 0.079 1,342,175 0.0758 -1.47%
1994-06-23 0 0.680 0.680 0.710 0.670 0.700 233,326 159,449 0.6834 0.077 0.077 0.080 0.076 0.079 2,060,292 0.0774 -1.45%
1994-06-22 0 0.690 0.670 0.720 - - 0 0 - 0.078 0.076 0.082 - - 0 - 0.00%
1994-06-21 0 0.690 0.670 0.700 0.690 0.700 160,000 111,700 0.6981 0.078 0.076 0.079 0.078 0.079 1,412,816 0.0791 -5.48%
1994-06-20 0 0.730 0.670 0.730 0.730 0.730 40,000 29,200 0.7300 0.083 0.076 0.083 0.083 0.083 353,204 0.0827 2.82%
1994-06-17 0 0.710 0.690 0.730 0.710 0.730 230,000 165,560 0.7198 0.080 0.078 0.083 0.080 0.083 2,030,923 0.0815 1.43%
1994-06-16 0 0.700 0.690 0.720 0.690 0.700 150,000 104,600 0.6973 0.079 0.078 0.082 0.078 0.079 1,324,515 0.0790 1.45%
1994-06-15 0 0.690 0.690 0.710 0.670 0.700 150,000 102,000 0.6800 0.078 0.078 0.080 0.076 0.079 1,324,515 0.0770 1.47%
1994-06-10 0 0.680 0.660 0.720 0.680 0.720 180,000 126,200 0.7011 0.077 0.075 0.082 0.077 0.082 1,589,418 0.0794 -9.33%
1994-06-09 0 0.750 0.740 0.760 0.740 0.750 526,000 392,480 0.7462 0.085 0.084 0.086 0.084 0.085 4,644,632 0.0845 0.00%
1994-06-08 0 0.750 0.740 0.760 0.750 0.780 530,500 403,540 0.7607 0.085 0.084 0.086 0.085 0.088 4,684,367 0.0861 -2.60%
1994-06-07 0 0.770 0.760 0.780 0.750 0.770 656,500 498,005 0.7586 0.087 0.086 0.088 0.085 0.087 5,796,960 0.0859 2.67%
1994-06-06 0 0.750 0.730 0.760 0.740 0.750 208,000 155,140 0.7459 0.085 0.083 0.086 0.084 0.085 1,836,661 0.0845 5.63%
1994-06-03 0 0.710 0.700 0.740 0.700 0.720 386,000 273,260 0.7079 0.080 0.079 0.084 0.079 0.082 3,408,418 0.0802 4.41%
1994-06-02 0 0.680 0.670 0.700 0.670 0.690 970,000 659,700 0.6801 0.077 0.076 0.079 0.076 0.078 8,565,196 0.0770 1.49%
1994-06-01 0 0.670 0.660 0.680 0.650 0.670 530,000 349,800 0.6600 0.076 0.075 0.077 0.074 0.076 4,679,952 0.0747 3.08%
1994-05-31 0 0.650 0.640 0.670 - - 1,750 995 0.5686 0.074 0.072 0.076 - - 15,453 0.0644 0.00%
1994-05-30 0 0.650 0.650 0.660 0.650 0.650 192,000 124,800 0.6500 0.074 0.074 0.075 0.074 0.074 1,695,379 0.0736 0.00%
1994-05-27 0 0.650 0.630 0.650 0.650 0.650 160,000 104,000 0.6500 0.074 0.071 0.074 0.074 0.074 1,412,816 0.0736 1.56%
1994-05-26 0 0.640 0.630 - 0.640 0.640 30,000 19,200 0.6400 0.072 0.071 - 0.072 0.072 264,903 0.0725 0.00%
1994-05-25 0 0.640 0.640 0.650 0.640 0.640 50,750 32,435 0.6391 0.072 0.072 0.074 0.072 0.072 448,128 0.0724 0.00%
1994-05-24 0 0.640 0.630 0.650 - - 0 0 - 0.072 0.071 0.074 - - 0 - 0.00%
1994-05-23 0 0.640 0.640 0.650 0.640 0.650 228,000 146,920 0.6444 0.072 0.072 0.074 0.072 0.074 2,013,263 0.0730 0.00%
1994-05-20 0 0.640 0.630 0.640 0.630 0.640 130,000 82,800 0.6369 0.072 0.071 0.072 0.071 0.072 1,147,913 0.0721 1.59%
1994-05-19 0 0.630 0.620 0.630 0.620 0.640 140,038 87,881 0.6276 0.071 0.070 0.071 0.070 0.072 1,236,549 0.0711 -1.56%
1994-05-18 0 0.640 0.620 0.650 0.640 0.640 76,000 48,640 0.6400 0.072 0.070 0.074 0.072 0.072 671,088 0.0725 3.23%
1994-05-17 0 0.620 0.620 0.650 0.620 0.650 188,000 119,580 0.6361 0.070 0.070 0.074 0.070 0.074 1,660,059 0.0720 0.00%
1994-05-16 0 0.620 0.620 0.650 0.620 0.630 90,000 56,400 0.6267 0.070 0.070 0.074 0.070 0.071 794,709 0.0710 -3.12%
1994-05-13 0 0.640 0.620 0.640 0.630 0.640 220,000 139,800 0.6355 0.072 0.070 0.072 0.071 0.072 1,942,622 0.0720 3.23%
1994-05-12 0 0.620 0.610 0.640 0.620 0.630 110,000 68,800 0.6255 0.070 0.069 0.072 0.070 0.071 971,311 0.0708 0.00%
1994-05-11 0 0.620 0.620 0.630 0.600 0.620 138,500 85,660 0.6185 0.070 0.070 0.071 0.068 0.070 1,222,969 0.0700 6.90%
1994-05-10 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 0.066 0.066 0.068 0.066 0.066 618,107 0.0657 0.00%
1994-05-09 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.066 0.066 0.070 0.066 0.066 88,301 0.0657 -4.92%
1994-05-06 0 0.610 0.600 0.640 - - 250 135 0.5400 0.069 0.068 0.072 - - 2,208 0.0612 0.00%
1994-05-05 0 0.610 0.600 0.620 0.590 0.630 176,500 105,990 0.6005 0.069 0.068 0.070 0.067 0.071 1,558,512 0.0680 1.67%
1994-05-04 0 0.600 0.580 0.620 0.600 0.600 30,000 18,000 0.6000 0.068 0.066 0.070 0.068 0.068 264,903 0.0679 -1.64%
1994-05-03 0 0.610 0.610 0.640 0.610 0.620 162,000 99,220 0.6125 0.069 0.069 0.072 0.069 0.070 1,430,476 0.0694 -3.17%
1994-05-02 0 0.630 0.630 0.650 0.630 0.640 108,500 69,330 0.6390 0.071 0.071 0.074 0.071 0.072 958,066 0.0724 -3.08%
1994-04-29 0 0.650 0.640 0.660 0.650 0.660 284,500 186,245 0.6546 0.074 0.072 0.075 0.074 0.075 2,512,163 0.0741 1.56%
1994-04-28 0 0.640 0.640 0.650 0.640 0.640 30,000 19,200 0.6400 0.072 0.072 0.074 0.072 0.072 264,903 0.0725 1.59%
1994-04-27 0 0.630 0.630 0.660 0.630 0.660 29,000 18,510 0.6383 0.071 0.071 0.075 0.071 0.075 256,073 0.0723 -3.08%
1994-04-26 0 0.650 0.640 0.660 0.640 0.650 90,000 58,000 0.6444 0.074 0.072 0.075 0.072 0.074 794,709 0.0730 1.56%
1994-04-25 0 0.640 0.640 0.660 0.620 0.650 105,500 67,130 0.6363 0.072 0.072 0.075 0.070 0.074 931,575 0.0721 0.00%
1994-04-22 0 0.640 0.630 - 0.630 0.660 170,000 109,100 0.6418 0.072 0.071 - 0.071 0.075 1,501,117 0.0727 4.92%
1994-04-21 0 0.610 0.610 0.620 0.610 0.620 206,500 126,795 0.6140 0.069 0.069 0.070 0.069 0.070 1,823,415 0.0695 -4.69%
1994-04-20 0 0.640 0.640 0.650 0.630 0.650 281,000 179,720 0.6396 0.072 0.072 0.074 0.071 0.074 2,481,258 0.0724 -3.03%
1994-04-19 0 0.660 0.650 0.670 0.640 0.660 306,000 198,900 0.6500 0.075 0.074 0.076 0.072 0.075 2,702,010 0.0736 -2.94%
1994-04-18 0 0.680 0.680 0.690 0.680 0.690 59,788 41,091 0.6873 0.077 0.077 0.078 0.077 0.078 527,934 0.0778 -1.45%
1994-04-15 0 0.690 0.680 0.700 0.690 0.720 290,000 203,300 0.7010 0.078 0.077 0.079 0.078 0.082 2,560,729 0.0794 -1.43%
1994-04-14 0 0.700 0.670 0.700 0.700 0.700 152,000 106,400 0.7000 0.079 0.076 0.079 0.079 0.079 1,342,175 0.0793 0.00%
1994-04-13 0 0.700 0.690 0.710 0.700 0.730 670,250 475,360 0.7092 0.079 0.078 0.080 0.079 0.083 5,918,374 0.0803 0.00%
1994-04-12 0 0.700 0.690 0.710 0.680 0.720 616,000 428,580 0.6957 0.079 0.078 0.080 0.077 0.082 5,439,341 0.0788 6.06%
1994-04-11 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.075 0.075 0.078 0.075 0.075 176,602 0.0747 -2.94%
1994-04-08 0 0.680 0.680 0.690 0.670 0.680 110,000 74,300 0.6755 0.077 0.077 0.078 0.076 0.077 971,311 0.0765 1.49%
1994-04-07 0 0.670 0.660 0.700 - - 0 0 - 0.076 0.075 0.079 - - 0 - 0.00%
1994-04-06 0 0.670 0.670 0.680 0.660 0.670 47,500 31,520 0.6636 0.076 0.076 0.077 0.075 0.076 419,430 0.0751 3.08%
1994-03-31 0 0.650 0.650 0.690 0.640 0.690 82,000 53,580 0.6534 0.074 0.074 0.078 0.072 0.078 724,068 0.0740 -4.41%
1994-03-30 0 0.680 0.670 0.700 0.680 0.720 1,070,000 743,600 0.6950 0.077 0.076 0.079 0.077 0.082 9,448,206 0.0787 -4.23%
1994-03-29 0 0.710 0.700 0.720 0.680 0.720 1,970,000 1,374,700 0.6978 0.080 0.079 0.082 0.077 0.082 17,395,295 0.0790 0.00%
1994-03-28 0 0.710 0.710 0.720 0.700 0.790 3,066,000 2,299,680 0.7501 0.080 0.080 0.082 0.079 0.089 27,073,083 0.0849 2.90%
1994-03-25 0 0.690 0.680 0.700 0.630 0.710 8,962,579 5,987,751 0.6681 0.078 0.077 0.079 0.071 0.080 79,140,459 0.0757 6.15%
1994-03-24 0 0.650 0.640 0.660 0.640 0.660 1,147,500 740,775 0.6456 0.074 0.072 0.075 0.072 0.075 10,132,539 0.0731 1.56%
1994-03-23 0 0.640 0.650 0.670 0.640 0.680 1,201,192 786,483 0.6548 0.072 0.074 0.076 0.072 0.077 10,606,644 0.0742 -5.88%
1994-03-22 0 0.680 0.660 0.680 0.650 0.680 142,000 94,900 0.6683 0.077 0.075 0.077 0.074 0.077 1,253,874 0.0757 1.49%
1994-03-21 0 0.670 0.670 0.710 0.650 0.720 240,000 164,000 0.6833 0.076 0.076 0.080 0.074 0.082 2,119,224 0.0774 -10.67%
1994-03-18 0 0.750 0.740 - 0.720 0.750 231,346 170,315 0.7362 0.085 0.084 - 0.082 0.085 2,042,808 0.0834 -2.60%
1994-03-17 0 0.770 0.760 0.800 0.770 0.800 40,614 32,154 0.7917 0.087 0.086 0.091 0.087 0.091 358,626 0.0897 -4.94%
1994-03-16 0 0.810 0.800 0.810 0.810 0.830 40,000 32,600 0.8150 0.092 0.091 0.092 0.092 0.094 353,204 0.0923 -2.41%
1994-03-15 0 0.830 0.820 0.860 0.830 0.840 222,000 184,460 0.8309 0.094 0.093 0.097 0.094 0.095 1,960,282 0.0941 0.00%
1994-03-14 0 0.830 0.830 - 0.830 0.830 26,000 21,580 0.8300 0.094 0.094 - 0.094 0.094 229,583 0.0940 0.00%
1994-03-11 0 0.830 0.820 0.860 0.800 0.860 462,000 381,200 0.8251 0.094 0.093 0.097 0.091 0.097 4,079,506 0.0934 -3.49%
1994-03-10 0 0.860 0.860 - 0.860 0.900 103,000 91,360 0.8870 0.097 0.097 - 0.097 0.102 909,500 0.1005 -5.49%
1994-03-09 0 0.910 0.900 0.930 0.900 0.940 562,000 513,120 0.9130 0.103 0.102 0.105 0.102 0.106 4,962,516 0.1034 -4.21%
1994-03-08 0 0.950 0.950 0.970 0.950 1.020 96,000 92,900 0.9677 0.108 0.108 0.110 0.108 0.116 847,689 0.1096 -3.06%
1994-03-07 0 0.980 - 0.980 0.980 0.980 10,900 10,583 0.9709 0.111 - 0.111 0.111 0.111 96,248 0.1100 4.26%
1994-03-04 0 0.940 - 0.960 - - 2,500 2,175 0.8700 0.106 - 0.109 - - 22,075 0.0985 0.00%
1994-03-03 0 0.940 - 0.940 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1994-03-02 0 0.940 - - - - 1,250 1,075 0.8600 0.106 - - - - 11,038 0.0974 0.00%
1994-03-01 0 0.940 - 0.940 0.930 0.940 136,000 127,120 0.9347 0.106 - 0.106 0.105 0.106 1,200,893 0.1059 -1.05%
1994-02-28 0 0.950 - 0.960 - - 24,750 23,460 0.9479 0.108 - 0.109 - - 218,545 0.1073 0.00%
1994-02-25 0 0.950 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-02-24 0 0.950 0.930 0.960 - - 0 0 - 0.108 0.105 0.109 - - 0 - 0.00%
1994-02-23 0 0.950 - 0.960 0.930 0.930 150,000 139,500 0.9300 0.108 - 0.109 0.105 0.105 1,324,515 0.1053 0.00%
1994-02-22 0 0.950 0.930 0.960 0.950 0.970 190,250 181,513 0.9541 0.108 0.105 0.109 0.108 0.110 1,679,926 0.1080 -3.06%
1994-02-21 0 0.980 0.950 0.990 - - 0 0 - 0.111 0.108 0.112 - - 0 - 0.00%
1994-02-18 0 0.980 0.970 1.000 0.970 0.980 120,500 117,050 0.9714 0.111 0.110 0.113 0.110 0.111 1,064,027 0.1100 -2.97%
1994-02-17 0 1.010 - 1.010 0.990 1.030 188,750 191,668 1.0155 0.114 - 0.114 0.112 0.117 1,666,681 0.1150 -1.94%
1994-02-16 0 1.030 1.000 1.050 0.940 1.030 220,000 215,900 0.9814 0.117 0.113 0.119 0.106 0.117 1,942,622 0.1111 8.42%
1994-02-15 0 0.950 - 0.950 0.950 0.990 580,500 560,770 0.9660 0.108 - 0.108 0.108 0.112 5,125,872 0.1094 -3.06%
1994-02-14 0 0.980 0.980 1.000 0.980 1.030 280,000 278,500 0.9946 0.111 0.111 0.113 0.111 0.117 2,472,428 0.1126 -6.67%
1994-02-09 0 1.050 1.050 1.070 1.030 1.050 291,000 304,470 1.0463 0.119 0.119 0.121 0.117 0.119 2,569,559 0.1185 -0.94%
1994-02-08 0 1.060 1.060 1.070 1.040 1.070 1,081,250 1,143,025 1.0571 0.120 0.120 0.121 0.118 0.121 9,547,544 0.1197 -0.93%
1994-02-07 0 1.070 1.060 1.090 1.070 1.090 1,170,000 1,262,600 1.0791 0.121 0.120 0.123 0.121 0.123 10,331,216 0.1222 -0.93%
1994-02-04 0 1.080 1.080 1.100 1.080 1.100 264,826 288,963 1.0911 0.122 0.122 0.125 0.122 0.125 2,338,440 0.1236 -4.42%
1994-02-03 0 1.130 1.120 1.140 1.130 1.140 130,000 147,900 1.1377 0.128 0.127 0.129 0.128 0.129 1,147,913 0.1288 -1.74%
1994-02-02 0 1.150 1.150 1.160 1.150 1.170 166,692 194,001 1.1638 0.130 0.130 0.131 0.130 0.133 1,471,907 0.1318 -2.54%
1994-02-01 0 1.180 1.170 1.190 1.160 1.180 168,000 197,480 1.1755 0.134 0.133 0.135 0.131 0.134 1,483,457 0.1331 0.00%
1994-01-31 0 1.180 1.180 1.190 1.180 1.190 920,000 1,087,700 1.1823 0.134 0.134 0.135 0.134 0.135 8,123,691 0.1339 0.00%
1994-01-28 0 1.180 1.170 1.180 1.150 1.190 1,091,000 1,283,000 1.1760 0.134 0.133 0.134 0.130 0.135 9,633,638 0.1332 2.61%
1994-01-27 0 1.150 1.150 1.170 1.150 1.190 422,000 492,300 1.1666 0.130 0.130 0.133 0.130 0.135 3,726,302 0.1321 -2.54%
1994-01-26 0 1.180 1.170 1.180 1.170 1.200 332,038 395,983 1.1926 0.134 0.133 0.134 0.133 0.136 2,931,928 0.1351 -1.67%
1994-01-25 0 1.200 1.200 1.270 1.190 1.210 130,500 155,750 1.1935 0.136 0.136 0.144 0.135 0.137 1,152,328 0.1352 -7.69%
1994-01-24 0 1.300 1.300 1.310 1.300 1.310 89,500 116,760 1.3046 0.147 0.147 0.148 0.147 0.148 790,294 0.1477 -0.76%
1994-01-21 0 1.310 1.300 1.310 1.300 1.310 88,750 115,610 1.3026 0.148 0.147 0.148 0.147 0.148 783,671 0.1475 1.55%
1994-01-20 0 1.290 1.290 1.310 1.290 1.340 117,500 154,930 1.3186 0.146 0.146 0.148 0.146 0.152 1,037,537 0.1493 -2.27%
1994-01-19 0 1.320 1.320 1.330 1.310 1.330 213,596 281,541 1.3181 0.149 0.149 0.151 0.148 0.151 1,886,074 0.1493 0.76%
1994-01-18 0 1.310 1.310 1.320 1.300 1.310 43,000 56,045 1.3034 0.148 0.148 0.149 0.147 0.148 379,694 0.1476 3.15%
1994-01-17 0 1.270 1.270 1.290 1.250 1.290 155,250 196,488 1.2656 0.144 0.144 0.146 0.142 0.146 1,370,873 0.1433 -1.55%
1994-01-14 0 1.290 1.290 1.300 1.280 1.320 589,750 764,573 1.2964 0.146 0.146 0.147 0.145 0.149 5,207,551 0.1468 -0.77%
1994-01-13 0 1.300 1.260 1.300 1.300 1.320 148,846 195,278 1.3119 0.147 0.143 0.147 0.147 0.149 1,314,325 0.1486 -0.76%
1994-01-12 0 1.310 1.310 1.320 1.310 1.350 241,076 316,996 1.3149 0.148 0.148 0.149 0.148 0.153 2,128,725 0.1489 -5.76%
1994-01-11 0 1.390 - 1.390 1.390 1.420 353,000 492,960 1.3965 0.157 - 0.157 0.157 0.161 3,117,025 0.1582 -1.42%
1994-01-10 0 1.410 1.400 1.420 1.380 1.420 375,422 526,945 1.4036 0.160 0.159 0.161 0.156 0.161 3,315,013 0.1590 2.17%
1994-01-07 0 1.380 1.380 1.400 1.360 1.360 20,500 27,825 1.3573 0.156 0.156 0.159 0.154 0.154 181,017 0.1537 -3.50%
1994-01-06 0 1.430 - 1.430 1.430 1.430 65,346 93,079 1.4244 0.162 - 0.162 0.162 0.162 577,012 0.1613 0.00%
1994-01-05 0 1.430 1.430 1.440 1.420 1.440 432,250 617,383 1.4283 0.162 0.162 0.163 0.161 0.163 3,816,810 0.1618 -0.69%
1994-01-04 0 1.440 1.430 1.440 1.390 1.440 1,015,500 1,439,170 1.4172 0.163 0.162 0.163 0.157 0.163 8,966,965 0.1605 3.60%
1994-01-03 0 1.390 1.390 1.400 1.380 1.390 422,000 586,080 1.3888 0.157 0.157 0.159 0.156 0.157 3,726,302 0.1573

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