CCT Fortis Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00138  1991-11-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 0.065 0.065 0.068 0.063 0.069 434,801 29,502 0.0679 0.065 0.065 0.068 0.063 0.069 434,801 0.0679 4.84%
2026-02-12 0 0.062 0.062 0.067 0.062 0.063 33,500 2,086 0.0623 0.062 0.062 0.067 0.062 0.063 33,500 0.0623 -1.59%
2026-02-11 0 0.063 0.063 0.066 0.063 0.064 950,750 60,778 0.0639 0.063 0.063 0.066 0.063 0.064 950,750 0.0639 -1.56%
2026-02-10 0 0.064 0.063 0.064 0.062 0.064 88,000 5,564 0.0632 0.064 0.063 0.064 0.062 0.064 88,000 0.0632 0.00%
2026-02-09 0 0.064 0.064 0.065 0.062 0.067 538,000 34,372 0.0639 0.064 0.064 0.065 0.062 0.067 538,000 0.0639 -4.48%
2026-02-06 0 0.067 0.067 0.070 0.067 0.068 528,500 35,825 0.0678 0.067 0.067 0.070 0.067 0.068 528,500 0.0678 1.52%
2026-02-05 0 0.066 0.063 0.068 0.062 0.066 616,000 38,954 0.0632 0.066 0.063 0.068 0.062 0.066 616,000 0.0632 -2.94%
2026-02-04 0 0.068 0.065 0.068 0.065 0.068 863,000 58,132 0.0674 0.068 0.065 0.068 0.065 0.068 863,000 0.0674 4.62%
2026-02-03 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2026-02-02 0 0.065 0.065 0.069 0.065 0.065 8,878 563 0.0634 0.065 0.065 0.069 0.065 0.065 8,878 0.0634 -7.14%
2026-01-30 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2026-01-29 0 0.070 0.065 0.070 0.065 0.070 62,750 4,318 0.0688 0.070 0.065 0.070 0.065 0.070 62,750 0.0688 1.45%
2026-01-28 0 0.069 0.066 0.069 0.063 0.069 574,000 37,324 0.0650 0.069 0.066 0.069 0.063 0.069 574,000 0.0650 2.99%
2026-01-27 0 0.067 0.066 0.071 0.065 0.072 1,287,000 87,758 0.0682 0.067 0.066 0.071 0.065 0.072 1,287,000 0.0682 -6.94%
2026-01-26 0 0.072 0.072 0.073 0.070 0.075 574,900 42,330 0.0736 0.072 0.072 0.073 0.070 0.075 574,900 0.0736 -1.37%
2026-01-23 0 0.073 0.069 0.073 0.068 0.073 541,000 38,142 0.0705 0.073 0.069 0.073 0.068 0.073 541,000 0.0705 5.80%
2026-01-22 0 0.069 0.069 0.072 0.069 0.070 342,000 23,898 0.0699 0.069 0.069 0.072 0.069 0.070 342,000 0.0699 1.47%
2026-01-21 0 0.068 0.068 0.073 0.068 0.072 619,000 44,229 0.0715 0.068 0.068 0.073 0.068 0.072 619,000 0.0715 -4.23%
2026-01-20 0 0.071 0.068 0.073 0.068 0.071 553,372 38,940 0.0704 0.071 0.068 0.073 0.068 0.071 553,372 0.0704 1.43%
2026-01-19 0 0.070 0.068 0.074 0.068 0.073 340,000 24,700 0.0726 0.070 0.068 0.074 0.068 0.073 340,000 0.0726 -4.11%
2026-01-16 0 0.073 0.070 0.075 0.066 0.073 912,000 63,210 0.0693 0.073 0.070 0.075 0.066 0.073 912,000 0.0693 2.82%
2026-01-15 0 0.071 0.071 0.079 0.071 0.072 156,500 11,251 0.0719 0.071 0.071 0.079 0.071 0.072 156,500 0.0719 -4.05%
2026-01-14 0 0.074 0.074 0.085 0.072 0.073 27,250 1,972 0.0724 0.074 0.074 0.085 0.072 0.073 27,250 0.0724 -1.33%
2026-01-13 0 0.075 0.071 0.086 0.070 0.076 685,100 50,531 0.0738 0.075 0.071 0.086 0.070 0.076 685,100 0.0738 -1.32%
2026-01-12 0 0.076 0.076 0.081 0.076 0.076 4,250 321 0.0755 0.076 0.076 0.081 0.076 0.076 4,250 0.0755 0.00%
2026-01-09 0 0.076 0.076 0.086 0.076 0.081 200,000 15,604 0.0780 0.076 0.076 0.086 0.076 0.081 200,000 0.0780 -7.32%
2026-01-08 0 0.082 0.082 0.086 0.080 0.088 345,707 29,910 0.0865 0.082 0.082 0.086 0.080 0.088 345,707 0.0865 5.13%
2026-01-07 0 0.078 0.076 0.078 0.075 0.092 466,600 36,465 0.0782 0.078 0.076 0.078 0.075 0.092 466,600 0.0782 -13.33%
2026-01-06 0 0.090 0.073 0.090 0.065 0.090 1,131,750 91,255 0.0806 0.090 0.073 0.090 0.065 0.090 1,131,750 0.0806 38.46%
2026-01-05 0 0.065 0.062 0.070 0.063 0.068 560,000 36,088 0.0644 0.065 0.062 0.070 0.063 0.068 560,000 0.0644 -8.45%
2026-01-02 0 0.071 0.070 0.079 0.071 0.071 5,000 351 0.0702 0.071 0.070 0.079 0.071 0.071 5,000 0.0702 1.43%
2025-12-31 0 0.070 0.070 0.079 0.070 0.070 7,000 485 0.0693 0.070 0.070 0.079 0.070 0.070 7,000 0.0693 0.00%
2025-12-30 0 0.070 0.070 0.080 - - 0 0 - 0.070 0.070 0.080 - - 0 - 0.00%
2025-12-29 0 0.070 0.070 0.082 0.070 0.070 6,000 420 0.0700 0.070 0.070 0.082 0.070 0.070 6,000 0.0700 0.00%
2025-12-24 0 0.070 0.070 0.083 0.070 0.085 151,000 12,442 0.0824 0.070 0.070 0.083 0.070 0.085 151,000 0.0824 -2.78%
2025-12-23 0 0.072 0.068 0.075 - - 0 0 - 0.072 0.068 0.075 - - 0 - 0.00%
2025-12-22 0 0.072 0.066 0.076 - - 1 0 - 0.072 0.066 0.076 - - 1 - 0.00%
2025-12-19 0 0.072 0.070 0.076 - - 0 0 - 0.072 0.070 0.076 - - 0 - 0.00%
2025-12-18 0 0.072 0.070 0.078 - - 0 0 - 0.072 0.070 0.078 - - 0 - 0.00%
2025-12-17 0 0.072 0.070 0.077 - - 0 0 - 0.072 0.070 0.077 - - 0 - 0.00%
2025-12-16 0 0.072 0.071 0.077 0.071 0.078 14,000 1,066 0.0761 0.072 0.071 0.077 0.071 0.078 14,000 0.0761 -1.37%
2025-12-15 0 0.073 0.073 0.079 0.073 0.073 76,000 5,548 0.0730 0.073 0.073 0.079 0.073 0.073 76,000 0.0730 1.39%
2025-12-12 0 0.072 0.072 0.081 0.071 0.082 319,000 23,592 0.0740 0.072 0.072 0.081 0.071 0.082 319,000 0.0740 -7.69%
2025-12-11 0 0.078 0.071 0.078 0.073 0.078 247,500 18,536 0.0749 0.078 0.071 0.078 0.073 0.078 247,500 0.0749 5.41%
2025-12-10 0 0.074 0.069 0.076 - - 0 0 - 0.074 0.069 0.076 - - 0 - 0.00%
2025-12-09 0 0.074 0.072 0.074 0.069 0.074 15,000 1,083 0.0722 0.074 0.072 0.074 0.069 0.074 15,000 0.0722 1.37%
2025-12-08 0 0.073 0.071 0.076 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2025-12-05 0 0.073 0.073 0.076 0.073 0.073 4,000 292 0.0730 0.073 0.073 0.076 0.073 0.073 4,000 0.0730 1.39%
2025-12-04 0 0.072 0.072 0.077 - - 0 0 - 0.072 0.072 0.077 - - 0 - 0.00%
2025-12-03 0 0.072 0.072 0.077 0.072 0.077 4,000 298 0.0745 0.072 0.072 0.077 0.072 0.077 4,000 0.0745 -5.26%
2025-12-02 0 0.076 0.072 0.076 0.072 0.076 22,000 1,650 0.0750 0.076 0.072 0.076 0.072 0.076 22,000 0.0750 4.11%
2025-12-01 0 0.073 0.073 0.077 0.072 0.078 412,000 31,040 0.0753 0.073 0.073 0.077 0.072 0.078 412,000 0.0753 -6.41%
2025-11-28 0 0.078 0.074 0.078 0.067 0.078 1,274,200 93,137 0.0731 0.078 0.074 0.078 0.067 0.078 1,274,200 0.0731 9.86%
2025-11-27 0 0.071 0.071 0.077 0.071 0.071 5,750 397 0.0690 0.071 0.071 0.077 0.071 0.071 5,750 0.0690 -5.33%
2025-11-26 0 0.075 0.074 0.077 0.074 0.078 54,000 4,174 0.0773 0.075 0.074 0.077 0.074 0.078 54,000 0.0773 0.00%
2025-11-25 0 0.075 0.075 0.077 0.075 0.075 5,500 405 0.0736 0.075 0.075 0.077 0.075 0.075 5,500 0.0736 -3.85%
2025-11-24 0 0.078 0.074 0.078 0.074 0.081 28,122 2,136 0.0760 0.078 0.074 0.078 0.074 0.081 28,122 0.0760 5.41%
2025-11-21 0 0.074 0.074 0.081 0.074 0.075 158,000 11,812 0.0748 0.074 0.074 0.081 0.074 0.075 158,000 0.0748 -1.33%
2025-11-20 0 0.075 0.074 0.080 0.075 0.075 15,150 1,125 0.0743 0.075 0.074 0.080 0.075 0.075 15,150 0.0743 -1.32%
2025-11-19 0 0.076 0.074 0.079 - - 0 0 - 0.076 0.074 0.079 - - 0 - 0.00%
2025-11-18 0 0.076 0.076 0.079 0.076 0.076 7,000 530 0.0757 0.076 0.076 0.079 0.076 0.076 7,000 0.0757 1.33%
2025-11-17 0 0.075 0.074 0.081 0.075 0.075 5,000 370 0.0740 0.075 0.074 0.081 0.075 0.075 5,000 0.0740 0.00%
2025-11-14 0 0.075 0.074 0.077 - - 0 0 - 0.075 0.074 0.077 - - 0 - 0.00%
2025-11-13 0 0.075 0.075 0.078 0.075 0.076 6,000 454 0.0757 0.075 0.075 0.078 0.075 0.076 6,000 0.0757 -1.32%
2025-11-12 0 0.076 0.076 0.080 0.073 0.075 85,500 6,391 0.0747 0.076 0.076 0.080 0.073 0.075 85,500 0.0747 0.00%
2025-11-11 0 0.076 0.076 0.079 - - 0 0 - 0.076 0.076 0.079 - - 0 - 1.33%
2025-11-10 0 0.075 0.075 0.079 0.075 0.077 69,619 5,269 0.0757 0.075 0.075 0.079 0.075 0.077 69,619 0.0757 -6.25%
2025-11-07 0 0.080 0.078 0.080 - - 0 0 - 0.080 0.078 0.080 - - 0 - -3.61%
2025-11-06 0 0.083 0.076 0.083 0.083 0.083 90,000 7,470 0.0830 0.083 0.076 0.083 0.083 0.083 90,000 0.0830 3.75%
2025-11-05 0 0.080 0.077 0.081 0.076 0.083 962,000 74,346 0.0773 0.080 0.077 0.081 0.076 0.083 962,000 0.0773 -2.44%
2025-11-04 0 0.082 0.073 0.083 - - 0 0 - 0.082 0.073 0.083 - - 0 - 0.00%
2025-11-03 0 0.082 0.082 0.084 0.078 0.083 420,000 34,212 0.0815 0.082 0.082 0.084 0.078 0.083 420,000 0.0815 5.13%
2025-10-31 0 0.078 0.075 0.078 0.074 0.081 84,000 6,438 0.0766 0.078 0.075 0.078 0.074 0.081 84,000 0.0766 -1.27%
2025-10-30 0 0.079 0.078 0.082 0.077 0.083 435,000 33,869 0.0779 0.079 0.078 0.082 0.077 0.083 435,000 0.0779 -1.25%
2025-10-28 0 0.080 0.080 0.083 0.080 0.087 36,000 2,926 0.0813 0.080 0.080 0.083 0.080 0.087 36,000 0.0813 -4.76%
2025-10-27 0 0.084 0.084 0.085 0.081 0.086 632,000 53,158 0.0841 0.084 0.084 0.085 0.081 0.086 632,000 0.0841 3.70%
2025-10-24 0 0.081 0.078 0.086 0.078 0.089 1,852,000 153,708 0.0830 0.081 0.078 0.086 0.078 0.089 1,852,000 0.0830 -6.90%
2025-10-23 0 0.087 0.087 0.091 0.087 0.106 10,152,300 978,185 0.0964 0.087 0.087 0.091 0.087 0.106 10,152,300 0.0964 22.54%
2025-10-22 0 0.071 0.070 0.081 - - 0 0 - 0.071 0.070 0.081 - - 0 - 0.00%
2025-10-21 0 0.071 0.074 0.079 0.070 0.072 186,500 13,242 0.0710 0.071 0.074 0.079 0.070 0.072 186,500 0.0710 -5.33%
2025-10-20 0 0.075 0.075 0.084 0.072 0.072 22,122 1,581 0.0715 0.075 0.075 0.084 0.072 0.072 22,122 0.0715 0.00%
2025-10-17 0 0.075 0.070 0.076 - - 0 0 - 0.075 0.070 0.076 - - 0 - 0.00%
2025-10-16 0 0.075 0.078 0.093 0.073 0.075 31,707 2,339 0.0738 0.075 0.078 0.093 0.073 0.075 31,707 0.0738 -2.60%
2025-10-15 0 0.077 0.080 0.099 0.074 0.077 21,122 1,592 0.0754 0.077 0.080 0.099 0.074 0.077 21,122 0.0754 -3.75%
2025-10-14 0 0.080 0.080 0.101 0.080 0.080 6,000 480 0.0800 0.080 0.080 0.101 0.080 0.080 6,000 0.0800 -2.44%
2025-10-13 0 0.082 0.081 0.099 0.082 0.084 12,000 1,004 0.0837 0.082 0.081 0.099 0.082 0.084 12,000 0.0837 -3.53%
2025-10-10 0 0.085 0.075 0.094 - - 0 0 - 0.085 0.075 0.094 - - 0 - 0.00%
2025-10-09 0 0.085 0.083 0.098 0.082 0.085 90,500 7,678 0.0848 0.085 0.083 0.098 0.082 0.085 90,500 0.0848 3.66%
2025-10-08 0 0.082 0.082 0.098 0.081 0.083 314,000 26,028 0.0829 0.082 0.082 0.098 0.081 0.083 314,000 0.0829 0.00%
2025-10-06 0 0.082 0.079 0.093 - - 0 0 - 0.082 0.079 0.093 - - 0 - 0.00%
2025-10-03 0 0.082 0.081 0.090 0.080 0.082 397,000 32,279 0.0813 0.082 0.081 0.090 0.080 0.082 397,000 0.0813 0.00%
2025-10-02 0 0.082 0.082 0.091 0.081 0.091 2,047,222 184,236 0.0900 0.082 0.082 0.091 0.081 0.091 2,047,222 0.0900 -4.65%
2025-09-30 0 0.086 0.086 0.088 0.075 0.090 460,000 40,018 0.0870 0.086 0.086 0.088 0.075 0.090 460,000 0.0870 14.67%
2025-09-29 0 0.075 0.075 0.088 0.075 0.090 71,059 5,416 0.0762 0.075 0.075 0.088 0.075 0.090 71,059 0.0762 -2.60%
2025-09-26 0 0.077 0.077 0.079 0.077 0.078 26,250 2,030 0.0773 0.077 0.077 0.079 0.077 0.078 26,250 0.0773 0.00%
2025-09-25 0 0.077 0.079 0.090 0.077 0.079 218,000 16,896 0.0775 0.077 0.079 0.090 0.077 0.079 218,000 0.0775 -6.10%
2025-09-24 0 0.082 0.072 0.087 - - 0 0 - 0.082 0.072 0.087 - - 0 - 0.00%
2025-09-23 0 0.082 0.081 0.083 0.078 0.082 716,000 57,798 0.0807 0.082 0.081 0.083 0.078 0.082 716,000 0.0807 -5.75%
2025-09-22 0 0.087 0.080 0.088 - - 400 29 0.0725 0.087 0.080 0.088 - - 400 0.0725 0.00%
2025-09-19 0 0.087 0.081 0.091 0.085 0.087 240,000 20,604 0.0859 0.087 0.081 0.091 0.085 0.087 240,000 0.0859 2.35%
2025-09-18 0 0.085 0.085 0.090 0.085 0.086 210,000 18,018 0.0858 0.085 0.085 0.090 0.085 0.086 210,000 0.0858 1.19%
2025-09-17 0 0.084 0.084 0.092 0.080 0.098 150,250 14,292 0.0951 0.084 0.084 0.092 0.080 0.098 150,250 0.0951 3.70%
2025-09-16 0 0.081 0.080 0.091 0.081 0.086 438,000 36,742 0.0839 0.081 0.080 0.091 0.081 0.086 438,000 0.0839 -4.71%
2025-09-15 0 0.085 0.084 0.091 0.082 0.107 268,292 23,015 0.0858 0.085 0.084 0.091 0.082 0.107 268,292 0.0858 1.19%
2025-09-12 0 0.084 0.084 0.097 0.084 0.098 273,500 24,984 0.0913 0.084 0.084 0.097 0.084 0.098 273,500 0.0913 -4.55%
2025-09-11 0 0.088 0.088 0.097 0.088 0.090 44,000 3,912 0.0889 0.088 0.088 0.097 0.088 0.090 44,000 0.0889 -10.20%
2025-09-10 0 0.098 0.091 0.098 0.074 0.109 592,000 55,482 0.0937 0.098 0.091 0.098 0.074 0.109 592,000 0.0937 25.64%
2025-09-09 0 0.078 0.078 0.082 0.078 0.078 107,350 8,353 0.0778 0.078 0.078 0.082 0.078 0.078 107,350 0.0778 -4.88%
2025-09-08 0 0.082 0.078 0.083 0.077 0.082 590,000 47,278 0.0801 0.082 0.078 0.083 0.077 0.082 590,000 0.0801 1.23%
2025-09-05 0 0.081 0.081 0.087 0.080 0.081 40,000 3,236 0.0809 0.081 0.081 0.087 0.080 0.081 40,000 0.0809 1.25%
2025-09-04 0 0.080 0.080 0.087 0.080 0.080 244,000 19,520 0.0800 0.080 0.080 0.087 0.080 0.080 244,000 0.0800 0.00%
2025-09-03 0 0.080 0.080 0.081 0.080 0.080 4,000 320 0.0800 0.080 0.080 0.081 0.080 0.080 4,000 0.0800 -1.23%
2025-09-02 0 0.081 0.081 0.085 0.080 0.080 2,000 160 0.0800 0.081 0.081 0.085 0.080 0.080 2,000 0.0800 -4.71%
2025-09-01 0 0.085 0.081 0.086 0.084 0.086 42,000 3,572 0.0850 0.085 0.081 0.086 0.084 0.086 42,000 0.0850 4.94%
2025-08-29 0 0.081 0.080 0.084 - - 0 0 - 0.081 0.080 0.084 - - 0 - 0.00%
2025-08-28 0 0.081 0.081 0.084 0.081 0.081 12,000 972 0.0810 0.081 0.081 0.084 0.081 0.081 12,000 0.0810 1.25%
2025-08-27 0 0.080 0.080 0.088 0.080 0.085 38,000 3,130 0.0824 0.080 0.080 0.088 0.080 0.085 38,000 0.0824 -3.61%
2025-08-26 0 0.083 0.082 0.085 0.082 0.085 462,000 38,376 0.0831 0.083 0.082 0.085 0.082 0.085 462,000 0.0831 -5.68%
2025-08-25 0 0.088 0.083 0.095 0.088 0.088 228,372 20,093 0.0880 0.088 0.083 0.095 0.088 0.088 228,372 0.0880 2.33%
2025-08-22 0 0.086 0.081 0.086 0.086 0.086 76,000 6,536 0.0860 0.086 0.081 0.086 0.086 0.086 76,000 0.0860 0.00%
2025-08-21 0 0.086 0.082 0.088 - - 0 0 - 0.086 0.082 0.088 - - 0 - 0.00%
2025-08-20 0 0.086 0.086 0.089 0.086 0.086 7,000 596 0.0851 0.086 0.086 0.089 0.086 0.086 7,000 0.0851 0.00%
2025-08-19 0 0.086 0.082 0.090 - - 500 37 0.0740 0.086 0.082 0.090 - - 500 0.0740 0.00%
2025-08-18 0 0.086 0.086 0.090 0.086 0.086 68,000 5,836 0.0858 0.086 0.086 0.090 0.086 0.086 68,000 0.0858 0.00%
2025-08-15 0 0.086 0.080 0.086 0.080 0.087 147,500 12,655 0.0858 0.086 0.080 0.086 0.080 0.087 147,500 0.0858 7.50%
2025-08-14 0 0.080 0.080 0.087 0.080 0.080 6,500 516 0.0794 0.080 0.080 0.087 0.080 0.080 6,500 0.0794 0.00%
2025-08-13 0 0.080 0.080 0.086 0.080 0.087 70,000 5,714 0.0816 0.080 0.080 0.086 0.080 0.087 70,000 0.0816 -5.88%
2025-08-12 0 0.085 0.085 0.087 0.080 0.085 96,500 7,893 0.0818 0.085 0.085 0.087 0.080 0.085 96,500 0.0818 0.00%
2025-08-11 0 0.085 0.085 0.087 0.081 0.085 12,000 1,012 0.0843 0.085 0.085 0.087 0.081 0.085 12,000 0.0843 0.00%
2025-08-08 0 0.085 0.083 0.085 0.083 0.085 170,000 14,266 0.0839 0.085 0.083 0.085 0.083 0.085 170,000 0.0839 -6.59%
2025-08-07 0 0.091 0.084 0.091 0.090 0.091 220,000 19,826 0.0901 0.091 0.084 0.091 0.090 0.091 220,000 0.0901 7.06%
2025-08-06 0 0.085 0.085 0.090 0.085 0.092 6,000 538 0.0897 0.085 0.085 0.090 0.085 0.092 6,000 0.0897 0.00%
2025-08-05 0 0.085 0.085 0.095 0.084 0.085 92,250 7,750 0.0840 0.085 0.085 0.095 0.084 0.085 92,250 0.0840 1.19%
2025-08-04 0 0.084 0.084 0.093 0.084 0.095 494,000 44,726 0.0905 0.084 0.084 0.093 0.084 0.095 494,000 0.0905 -7.69%
2025-08-01 0 0.091 0.083 0.092 - - 0 0 - 0.091 0.083 0.092 - - 0 - 0.00%
2025-07-31 0 0.091 0.081 0.091 0.093 0.094 114,000 10,702 0.0939 0.091 0.081 0.091 0.093 0.094 114,000 0.0939 7.06%
2025-07-30 0 0.085 0.085 0.090 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2025-07-29 0 0.085 0.085 0.098 0.083 0.084 293,250 24,623 0.0840 0.085 0.085 0.098 0.083 0.084 293,250 0.0840 -2.30%
2025-07-28 0 0.087 0.087 0.093 0.087 0.087 4,500 386 0.0858 0.087 0.087 0.093 0.087 0.087 4,500 0.0858 0.00%
2025-07-25 0 0.087 0.084 0.094 0.083 0.087 188,000 16,308 0.0867 0.087 0.084 0.094 0.083 0.087 188,000 0.0867 2.35%
2025-07-24 0 0.085 0.085 0.087 0.082 0.085 366,000 30,244 0.0826 0.085 0.085 0.087 0.082 0.085 366,000 0.0826 -5.56%
2025-07-23 0 0.090 0.088 0.090 0.086 0.090 113,750 10,199 0.0897 0.090 0.088 0.090 0.086 0.090 113,750 0.0897 -6.25%
2025-07-22 0 0.096 0.087 0.097 0.094 0.096 37,600 3,541 0.0942 0.096 0.087 0.097 0.094 0.096 37,600 0.0942 -1.03%
2025-07-21 0 0.097 0.091 0.097 0.088 0.104 3,006,000 283,760 0.0944 0.097 0.091 0.097 0.088 0.104 3,006,000 0.0944 21.25%
2025-07-18 0 0.080 0.080 0.082 0.074 0.084 1,147,500 90,753 0.0791 0.080 0.080 0.082 0.074 0.084 1,147,500 0.0791 17.65%
2025-07-17 0 0.068 0.068 0.077 0.068 0.068 1,387,500 94,342 0.0680 0.068 0.068 0.077 0.068 0.068 1,387,500 0.0680 -5.56%
2025-07-16 0 0.072 0.072 0.077 - - 0 0 - 0.072 0.072 0.077 - - 0 - 0.00%
2025-07-15 0 0.072 0.072 0.078 0.070 0.076 165,000 11,719 0.0710 0.072 0.072 0.078 0.070 0.076 165,000 0.0710 4.35%
2025-07-14 0 0.069 0.066 0.074 - - 500 30 0.0600 0.069 0.066 0.074 - - 500 0.0600 0.00%
2025-07-11 0 0.069 0.068 0.075 - - 0 0 - 0.069 0.068 0.075 - - 0 - 0.00%
2025-07-10 0 0.069 0.067 0.072 0.069 0.069 18,000 1,242 0.0690 0.069 0.067 0.072 0.069 0.069 18,000 0.0690 0.00%
2025-07-09 0 0.069 0.069 0.070 0.062 0.069 255,500 17,381 0.0680 0.069 0.069 0.070 0.062 0.069 255,500 0.0680 7.81%
2025-07-08 0 0.064 0.064 0.066 0.064 0.066 416,000 27,096 0.0651 0.064 0.064 0.066 0.064 0.066 416,000 0.0651 -8.57%
2025-07-07 0 0.070 0.070 0.071 0.065 0.070 72,000 4,732 0.0657 0.070 0.070 0.071 0.065 0.070 72,000 0.0657 0.00%
2025-07-04 0 0.070 0.067 0.071 0.070 0.070 180,000 12,600 0.0700 0.070 0.067 0.071 0.070 0.070 180,000 0.0700 6.06%
2025-07-03 0 0.066 0.065 0.073 0.066 0.074 47,400 3,340 0.0705 0.066 0.065 0.073 0.066 0.074 47,400 0.0705 -4.35%
2025-07-02 0 0.069 0.068 0.070 0.066 0.069 162,500 10,753 0.0662 0.069 0.068 0.070 0.066 0.069 162,500 0.0662 -1.43%
2025-06-30 0 0.070 0.066 0.076 - - 0 0 - 0.070 0.066 0.076 - - 0 - 0.00%
2025-06-27 0 0.070 0.067 0.070 0.067 0.070 60,000 4,116 0.0686 0.070 0.067 0.070 0.067 0.070 60,000 0.0686 0.00%
2025-06-26 0 0.070 0.068 0.075 0.067 0.075 516,600 36,628 0.0709 0.070 0.068 0.075 0.067 0.075 516,600 0.0709 0.00%
2025-06-25 0 0.070 0.070 0.072 0.070 0.070 466,000 32,620 0.0700 0.070 0.070 0.072 0.070 0.070 466,000 0.0700 6.06%
2025-06-24 0 0.066 0.065 0.068 0.065 0.070 472,000 31,308 0.0663 0.066 0.065 0.068 0.065 0.070 472,000 0.0663 -8.33%
2025-06-23 0 0.072 0.071 0.072 0.066 0.072 207,400 14,370 0.0693 0.072 0.071 0.072 0.066 0.072 207,400 0.0693 0.00%
2025-06-20 0 0.072 0.065 0.072 0.072 0.072 11,000 780 0.0709 0.072 0.065 0.072 0.072 0.072 11,000 0.0709 7.46%
2025-06-19 0 0.067 0.067 0.072 0.067 0.067 300,000 20,100 0.0670 0.067 0.067 0.072 0.067 0.067 300,000 0.0670 -6.94%
2025-06-18 0 0.072 0.068 0.072 0.067 0.072 80,000 5,540 0.0693 0.072 0.068 0.072 0.067 0.072 80,000 0.0693 9.09%
2025-06-17 0 0.066 0.066 0.070 0.066 0.070 419,500 28,225 0.0673 0.066 0.066 0.070 0.066 0.070 419,500 0.0673 -5.71%
2025-06-16 0 0.070 0.070 0.077 0.070 0.070 100,000 7,000 0.0700 0.070 0.070 0.077 0.070 0.070 100,000 0.0700 -2.78%
2025-06-13 0 0.072 0.072 0.077 0.070 0.079 94,000 6,944 0.0739 0.072 0.072 0.077 0.070 0.079 94,000 0.0739 2.86%
2025-06-12 0 0.070 0.069 0.070 0.070 0.072 366,250 25,854 0.0706 0.070 0.069 0.070 0.070 0.072 366,250 0.0706 0.00%
2025-06-11 0 0.070 0.070 0.076 0.070 0.076 562,750 40,545 0.0720 0.070 0.070 0.076 0.070 0.076 562,750 0.0720 -2.78%
2025-06-10 0 0.072 0.072 0.080 0.071 0.072 207,500 14,927 0.0719 0.072 0.072 0.080 0.071 0.072 207,500 0.0719 -6.49%
2025-06-09 0 0.077 0.069 0.079 - - 0 0 - 0.077 0.069 0.079 - - 0 - 0.00%
2025-06-06 0 0.077 0.070 0.080 0.077 0.077 2,500 187 0.0748 0.077 0.070 0.080 0.077 0.077 2,500 0.0748 -1.28%
2025-06-05 0 0.078 0.069 0.080 0.078 0.078 502,300 39,174 0.0780 0.078 0.069 0.080 0.078 0.078 502,300 0.0780 8.33%
2025-06-04 0 0.072 0.072 0.078 0.072 0.072 5,400 381 0.0706 0.072 0.072 0.078 0.072 0.072 5,400 0.0706 -1.37%
2025-06-03 0 0.073 0.068 0.078 0.073 0.074 410,000 30,236 0.0737 0.073 0.068 0.078 0.073 0.074 410,000 0.0737 -1.35%
2025-06-02 0 0.074 0.073 0.079 0.073 0.082 359,259 26,620 0.0741 0.074 0.073 0.079 0.073 0.082 359,259 0.0741 -9.76%
2025-05-30 0 0.082 0.079 0.082 0.078 0.084 565,400 44,640 0.0790 0.082 0.079 0.082 0.078 0.084 565,400 0.0790 12.33%
2025-05-29 0 0.073 0.073 0.080 0.071 0.077 386,000 29,442 0.0763 0.073 0.073 0.080 0.071 0.077 386,000 0.0763 1.39%
2025-05-28 0 0.072 0.072 0.078 0.071 0.073 404,300 29,124 0.0720 0.072 0.072 0.078 0.071 0.073 404,300 0.0720 -4.00%
2025-05-27 0 0.075 0.075 0.084 0.075 0.076 182,000 13,654 0.0750 0.075 0.075 0.084 0.075 0.076 182,000 0.0750 -5.06%
2025-05-26 0 0.079 0.075 0.079 0.074 0.079 337,750 25,436 0.0753 0.079 0.075 0.079 0.074 0.079 337,750 0.0753 0.00%
2025-05-23 0 0.079 0.079 0.084 0.079 0.079 6,000 474 0.0790 0.079 0.079 0.084 0.079 0.079 6,000 0.0790 1.28%
2025-05-22 0 0.078 0.078 0.085 0.078 0.079 122,000 9,636 0.0790 0.078 0.078 0.085 0.078 0.079 122,000 0.0790 -4.88%
2025-05-21 0 0.082 0.082 0.085 0.082 0.082 278,000 22,796 0.0820 0.082 0.082 0.085 0.082 0.082 278,000 0.0820 5.13%
2025-05-20 0 0.078 0.078 0.081 0.078 0.081 320,000 25,860 0.0808 0.078 0.078 0.081 0.078 0.081 320,000 0.0808 0.00%
2025-05-19 0 0.078 0.078 0.081 0.078 0.088 996,000 80,220 0.0805 0.078 0.078 0.081 0.078 0.088 996,000 0.0805 -7.14%
2025-05-16 0 0.084 0.084 0.092 0.084 0.093 8,200 697 0.0850 0.084 0.084 0.092 0.084 0.093 8,200 0.0850 0.00%
2025-05-15 0 0.084 0.084 0.092 0.084 0.092 488,000 42,554 0.0872 0.084 0.084 0.092 0.084 0.092 488,000 0.0872 -9.68%
2025-05-14 0 0.093 0.087 0.093 0.094 0.095 1,300,000 123,300 0.0948 0.093 0.087 0.093 0.094 0.095 1,300,000 0.0948 8.14%
2025-05-13 0 0.086 0.086 0.087 0.082 0.090 992,000 84,350 0.0850 0.086 0.086 0.087 0.082 0.090 992,000 0.0850 -2.27%
2025-05-12 0 0.088 0.088 0.099 0.088 0.105 81,000 7,691 0.0950 0.088 0.088 0.099 0.088 0.105 81,000 0.0950 -10.20%
2025-05-09 0 0.098 0.083 0.096 0.084 0.098 694,100 63,899 0.0921 0.098 0.083 0.096 0.084 0.098 694,100 0.0921 8.89%
2025-05-08 0 0.090 0.078 0.086 - - 0 0 - 0.090 0.078 0.086 - - 0 - 0.00%
2025-05-07 0 0.090 0.078 0.086 - - 0 0 - 0.090 0.078 0.086 - - 0 - 0.00%
2025-05-06 0 0.090 0.082 0.088 0.092 0.098 10,000 932 0.0932 0.090 0.082 0.088 0.092 0.098 10,000 0.0932 5.88%
2025-05-02 0 0.085 0.079 0.084 0.078 0.085 318,000 25,526 0.0803 0.085 0.079 0.084 0.078 0.085 318,000 0.0803 0.00%
2025-04-30 0 0.085 0.081 0.087 0.077 0.094 32,000 2,686 0.0839 0.085 0.081 0.087 0.077 0.094 32,000 0.0839 -6.59%
2025-04-29 0 0.091 0.079 0.090 0.079 0.092 33,200 2,672 0.0805 0.091 0.079 0.090 0.079 0.092 33,200 0.0805 5.81%
2025-04-28 0 0.086 0.080 0.086 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2025-04-25 0 0.086 0.081 0.086 0.081 0.086 38,450 3,161 0.0822 0.086 0.081 0.086 0.081 0.086 38,450 0.0822 1.18%
2025-04-24 0 0.085 0.085 0.094 0.078 0.085 576,000 46,256 0.0803 0.085 0.085 0.094 0.078 0.085 576,000 0.0803 -1.16%
2025-04-23 0 0.086 0.085 0.086 0.085 0.096 4,042,400 357,337 0.0884 0.086 0.085 0.086 0.085 0.096 4,042,400 0.0884 -17.31%
2025-04-22 0 0.104 0.096 0.104 0.095 0.108 748,500 73,651 0.0984 0.104 0.096 0.104 0.095 0.108 748,500 0.0984 -5.45%
2025-04-17 0 0.110 0.105 0.110 0.102 0.115 516,500 55,196 0.1069 0.110 0.105 0.110 0.102 0.115 516,500 0.1069 -6.78%
2025-04-16 0 0.118 0.101 0.118 0.114 0.118 333,000 38,006 0.1141 0.118 0.101 0.118 0.114 0.118 333,000 0.1141 3.51%
2025-04-15 0 0.114 0.086 0.109 0.097 0.119 54,000 5,678 0.1051 0.114 0.086 0.109 0.097 0.119 54,000 0.1051 10.68%
2025-04-14 0 0.103 0.090 0.098 0.083 0.104 357,200 35,078 0.0982 0.103 0.090 0.098 0.083 0.104 357,200 0.0982 6.19%
2025-04-11 0 0.097 0.086 0.109 0.097 0.118 1,657,250 186,455 0.1125 0.097 0.086 0.109 0.097 0.118 1,657,250 0.1125 -14.91%
2025-04-10 0 0.114 0.106 0.114 0.106 0.119 294,000 33,264 0.1131 0.114 0.106 0.114 0.106 0.119 294,000 0.1131 -1.72%
2025-04-09 0 0.116 0.113 0.116 0.110 0.120 1,278,000 148,500 0.1162 0.116 0.113 0.116 0.110 0.120 1,278,000 0.1162 6.42%
2025-04-08 0 0.109 0.102 0.109 0.106 0.112 512,000 55,932 0.1092 0.109 0.102 0.109 0.106 0.112 512,000 0.1092 6.86%
2025-04-07 0 0.102 0.096 0.102 0.092 0.106 916,500 93,492 0.1020 0.102 0.096 0.102 0.092 0.106 916,500 0.1020 5.15%
2025-04-03 0 0.097 0.094 0.097 0.092 0.097 1,163,000 109,347 0.0940 0.097 0.094 0.097 0.092 0.097 1,163,000 0.0940 5.43%
2025-04-02 0 0.092 0.090 0.092 0.075 0.099 2,113,500 191,173 0.0905 0.092 0.090 0.092 0.075 0.099 2,113,500 0.0905 19.48%
2025-04-01 0 0.077 0.076 0.081 0.076 0.095 1,003,000 79,214 0.0790 0.077 0.076 0.081 0.076 0.095 1,003,000 0.0790 -15.38%
2025-03-31 0 0.091 0.081 0.092 0.080 0.100 113,000 10,771 0.0953 0.091 0.081 0.092 0.080 0.100 113,000 0.0953 10.98%
2025-03-28 0 0.082 0.082 0.086 0.076 0.090 3,422,250 283,213 0.0828 0.082 0.082 0.086 0.076 0.090 3,422,250 0.0828 -8.89%
2025-03-27 0 0.090 0.082 0.090 0.079 0.099 1,278,000 117,122 0.0916 0.090 0.082 0.090 0.079 0.099 1,278,000 0.0916 4.65%
2025-03-26 0 0.086 0.084 0.093 0.081 0.092 115,892 10,175 0.0878 0.086 0.084 0.093 0.081 0.092 115,892 0.0878 1.18%
2025-03-25 0 0.085 0.075 0.085 0.075 0.087 26,500 2,181 0.0823 0.085 0.075 0.085 0.075 0.087 26,500 0.0823 6.25%
2025-03-24 0 0.080 0.080 0.090 0.072 0.098 155,000 13,225 0.0853 0.080 0.080 0.090 0.072 0.098 155,000 0.0853 8.11%
2025-03-21 0 0.074 0.074 0.082 0.074 0.075 45,340 3,341 0.0737 0.074 0.074 0.082 0.074 0.075 45,340 0.0737 -10.84%
2025-03-20 0 0.083 0.078 0.083 0.076 0.087 20,500 1,686 0.0822 0.083 0.078 0.083 0.076 0.087 20,500 0.0822 10.67%
2025-03-19 0 0.075 0.075 0.080 0.075 0.075 12,500 935 0.0748 0.075 0.075 0.080 0.075 0.075 12,500 0.0748 -2.60%
2025-03-18 0 0.077 0.072 0.077 0.073 0.081 583,800 47,100 0.0807 0.077 0.072 0.077 0.073 0.081 583,800 0.0807 -2.53%
2025-03-17 0 0.079 0.074 0.079 0.077 0.083 35,000 2,869 0.0820 0.079 0.074 0.079 0.077 0.083 35,000 0.0820 2.60%
2025-03-14 0 0.077 0.077 0.081 0.076 0.084 174,600 14,235 0.0815 0.077 0.077 0.081 0.076 0.084 174,600 0.0815 2.67%
2025-03-13 0 0.075 0.075 0.080 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2025-03-12 0 0.075 0.073 0.081 - - 500 33 0.0660 0.075 0.073 0.081 - - 500 0.0660 0.00%
2025-03-11 0 0.075 0.073 0.076 0.070 0.075 770,000 56,396 0.0732 0.075 0.073 0.076 0.070 0.075 770,000 0.0732 4.17%
2025-03-10 0 0.072 0.071 0.072 0.070 0.072 9,000 624 0.0693 0.072 0.071 0.072 0.070 0.072 9,000 0.0693 2.86%
2025-03-07 0 0.070 0.064 0.074 0.070 0.071 805,000 57,145 0.0710 0.070 0.064 0.074 0.070 0.071 805,000 0.0710 0.00%
2025-03-06 0 0.070 0.068 0.074 0.070 0.070 231,000 16,160 0.0700 0.070 0.068 0.074 0.070 0.070 231,000 0.0700 -6.67%
2025-03-05 0 0.075 0.069 0.074 0.068 0.075 33,700 2,361 0.0701 0.075 0.069 0.074 0.068 0.075 33,700 0.0701 0.00%
2025-03-04 0 0.075 0.069 0.075 0.066 0.075 76,000 5,134 0.0676 0.075 0.069 0.075 0.066 0.075 76,000 0.0676 8.70%
2025-03-03 0 0.069 0.069 0.075 0.068 0.068 7,000 471 0.0673 0.069 0.069 0.075 0.068 0.068 7,000 0.0673 -4.17%
2025-02-28 0 0.072 0.072 0.075 - - 40 2 0.0500 0.072 0.072 0.075 - - 40 0.0500 0.00%
2025-02-27 0 0.072 0.072 0.075 0.071 0.074 246,700 18,243 0.0739 0.072 0.072 0.075 0.071 0.074 246,700 0.0739 2.86%
2025-02-26 0 0.070 0.069 0.071 0.066 0.075 1,292,000 87,254 0.0675 0.070 0.069 0.071 0.066 0.075 1,292,000 0.0675 -6.67%
2025-02-25 0 0.075 0.075 0.079 0.075 0.075 2,000 150 0.0750 0.075 0.075 0.079 0.075 0.075 2,000 0.0750 0.00%
2025-02-24 0 0.075 0.075 0.080 0.074 0.080 177,200 13,272 0.0749 0.075 0.075 0.080 0.074 0.080 177,200 0.0749 -8.54%
2025-02-21 0 0.082 0.074 0.082 0.074 0.097 940,500 76,740 0.0816 0.082 0.074 0.082 0.074 0.097 940,500 0.0816 2.50%
2025-02-20 0 0.080 0.077 0.080 0.077 0.082 5,600 431 0.0770 0.080 0.077 0.080 0.077 0.082 5,600 0.0770 -1.23%
2025-02-19 0 0.081 0.081 0.082 0.077 0.083 280,500 22,299 0.0795 0.081 0.081 0.082 0.077 0.083 280,500 0.0795 5.19%
2025-02-18 0 0.077 0.077 0.086 0.077 0.083 199,448 16,261 0.0815 0.077 0.077 0.086 0.077 0.083 199,448 0.0815 -13.48%
2025-02-17 0 0.089 0.083 0.089 0.084 0.095 220,000 18,586 0.0845 0.089 0.083 0.089 0.084 0.095 220,000 0.0845 5.95%
2025-02-14 0 0.084 0.083 0.091 0.084 0.107 132,000 12,008 0.0910 0.084 0.083 0.091 0.084 0.107 132,000 0.0910 -2.33%
2025-02-13 0 0.086 0.082 0.086 0.080 0.098 1,647,703 143,157 0.0869 0.086 0.082 0.086 0.080 0.098 1,647,703 0.0869 -10.42%
2025-02-12 0 0.096 0.081 0.096 0.082 0.104 16,000 1,568 0.0980 0.096 0.081 0.096 0.082 0.104 16,000 0.0980 6.67%
2025-02-11 0 0.090 0.078 0.113 0.079 0.090 23,000 2,028 0.0882 0.090 0.078 0.113 0.079 0.090 23,000 0.0882 1.12%
2025-02-10 0 0.089 0.081 0.089 0.088 0.089 20,100 1,777 0.0884 0.089 0.081 0.089 0.088 0.089 20,100 0.0884 -1.11%
2025-02-07 0 0.090 0.079 0.090 0.080 0.090 14,000 1,220 0.0871 0.090 0.079 0.090 0.080 0.090 14,000 0.0871 0.00%
2025-02-06 0 0.090 0.080 0.090 - - 0 0 - 0.090 0.080 0.090 - - 0 - 0.00%
2025-02-05 0 0.090 0.081 0.090 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2025-02-04 0 0.090 0.081 0.090 - - 0 0 - 0.090 0.081 0.090 - - 0 - -2.17%
2025-02-03 0 0.092 0.076 0.091 0.083 0.097 5,000 429 0.0858 0.092 0.076 0.091 0.083 0.097 5,000 0.0858 3.37%
2025-01-28 0 0.089 0.078 0.090 - - 0 0 - 0.089 0.078 0.090 - - 0 - 0.00%
2025-01-27 0 0.089 0.082 0.089 0.081 0.089 10,000 846 0.0846 0.089 0.082 0.089 0.081 0.089 10,000 0.0846 9.88%
2025-01-24 0 0.081 0.080 0.084 0.081 0.115 350,000 29,836 0.0852 0.081 0.080 0.084 0.081 0.115 350,000 0.0852 0.00%
2025-01-23 0 0.081 0.077 0.085 0.081 0.091 162,500 13,408 0.0825 0.081 0.077 0.085 0.081 0.091 162,500 0.0825 0.00%
2025-01-22 0 0.081 0.078 0.082 0.075 0.122 1,524,000 141,192 0.0926 0.081 0.078 0.082 0.075 0.122 1,524,000 0.0926 8.00%
2025-01-21 0 0.075 0.074 0.082 0.072 0.085 259,000 20,108 0.0776 0.075 0.074 0.082 0.072 0.085 259,000 0.0776 -6.25%
2025-01-20 0 0.080 0.075 0.082 0.075 0.080 174,400 13,938 0.0799 0.080 0.075 0.082 0.075 0.080 174,400 0.0799 0.00%
2025-01-17 0 0.080 0.077 0.080 - - 0 0 - 0.080 0.077 0.080 - - 0 - 0.00%
2025-01-16 0 0.080 0.077 0.080 0.080 0.080 14,150 1,114 0.0787 0.080 0.077 0.080 0.080 0.080 14,150 0.0787 0.00%
2025-01-15 0 0.080 0.080 0.083 0.077 0.085 172,000 13,450 0.0782 0.080 0.080 0.083 0.077 0.085 172,000 0.0782 2.56%
2025-01-14 0 0.078 0.078 0.085 0.077 0.086 146,900 11,350 0.0773 0.078 0.078 0.085 0.077 0.086 146,900 0.0773 -2.50%
2025-01-13 0 0.080 0.077 0.080 - - 125 8 0.0640 0.080 0.077 0.080 - - 125 0.0640 0.00%
2025-01-10 0 0.080 0.080 0.085 0.080 0.084 826,000 67,484 0.0817 0.080 0.080 0.085 0.080 0.084 826,000 0.0817 -9.09%
2025-01-09 0 0.088 0.083 0.090 0.088 0.089 99,400 8,743 0.0880 0.088 0.083 0.090 0.088 0.089 99,400 0.0880 -7.37%
2025-01-08 0 0.095 0.088 0.095 0.096 0.096 22,000 2,112 0.0960 0.095 0.088 0.095 0.096 0.096 22,000 0.0960 -1.04%
2025-01-07 0 0.096 0.089 0.096 0.095 0.098 22,000 2,126 0.0966 0.096 0.089 0.096 0.095 0.098 22,000 0.0966 9.09%
2025-01-06 0 0.088 0.088 0.094 0.088 0.098 24,250 2,214 0.0913 0.088 0.088 0.094 0.088 0.098 24,250 0.0913 -1.12%
2025-01-03 0 0.089 0.088 0.097 0.088 0.090 452,000 40,234 0.0890 0.089 0.088 0.097 0.088 0.090 452,000 0.0890 -10.10%
2025-01-02 0 0.099 0.089 0.100 - - 0 0 - 0.099 0.089 0.100 - - 0 - 0.00%
2024-12-31 0 0.099 0.092 0.100 0.090 0.099 30,000 2,934 0.0978 0.099 0.092 0.100 0.090 0.099 30,000 0.0978 0.00%
2024-12-30 0 0.099 0.089 0.100 0.085 0.100 92,265 8,441 0.0915 0.099 0.089 0.100 0.085 0.100 92,265 0.0915 8.79%
2024-12-27 0 0.091 0.091 0.103 0.091 0.091 102,000 9,282 0.0910 0.091 0.091 0.103 0.091 0.091 102,000 0.0910 -13.33%
2024-12-24 0 0.105 0.091 0.105 - - 0 0 - 0.105 0.091 0.105 - - 0 - 0.00%
2024-12-23 0 0.105 0.091 0.105 0.108 0.108 12,000 1,296 0.1080 0.105 0.091 0.105 0.108 0.108 12,000 0.1080 -3.67%
2024-12-20 0 0.109 0.109 0.110 0.109 0.109 16,000 1,744 0.1090 0.109 0.109 0.110 0.109 0.109 16,000 0.1090 0.00%
2024-12-19 0 0.109 0.091 0.109 0.110 0.110 24,000 2,640 0.1100 0.109 0.091 0.109 0.110 0.110 24,000 0.1100 10.10%
2024-12-18 0 0.099 0.087 0.114 - - 0 0 - 0.099 0.087 0.114 - - 0 - 0.00%
2024-12-17 0 0.099 0.099 0.105 - - 0 0 - 0.099 0.099 0.105 - - 0 - 0.00%
2024-12-16 0 0.099 0.086 0.100 0.087 0.100 24,000 2,372 0.0988 0.099 0.086 0.100 0.087 0.100 24,000 0.0988 -1.98%
2024-12-13 0 0.101 0.085 0.101 - - 0 0 - 0.101 0.085 0.101 - - 0 - 0.00%
2024-12-12 0 0.101 0.090 0.102 0.090 0.102 286,900 27,785 0.0968 0.101 0.090 0.102 0.090 0.102 286,900 0.0968 6.32%
2024-12-11 0 0.095 0.095 0.102 0.095 0.095 32,000 3,040 0.0950 0.095 0.095 0.102 0.095 0.095 32,000 0.0950 -5.94%
2024-12-10 0 0.101 0.095 0.101 - - 1,100 97 0.0882 0.101 0.095 0.101 - - 1,100 0.0882 -2.88%
2024-12-09 0 0.104 0.098 0.104 0.091 0.114 528,000 53,576 0.1015 0.104 0.098 0.104 0.091 0.114 528,000 0.1015 -2.80%
2024-12-06 0 0.107 0.095 0.107 0.084 0.108 1,797,100 190,491 0.1060 0.107 0.095 0.107 0.084 0.108 1,797,100 0.1060 25.88%
2024-12-05 0 0.085 0.085 0.092 0.084 0.085 24,500 2,067 0.0844 0.085 0.085 0.092 0.084 0.085 24,500 0.0844 -7.61%
2024-12-04 0 0.092 0.083 0.092 0.083 0.092 46,500 4,135 0.0889 0.092 0.083 0.092 0.083 0.092 46,500 0.0889 1.10%
2024-12-03 0 0.091 0.083 0.091 0.088 0.092 29,000 2,601 0.0897 0.091 0.083 0.091 0.088 0.092 29,000 0.0897 3.41%
2024-12-02 0 0.088 0.087 0.092 0.088 0.088 4,000 352 0.0880 0.088 0.087 0.092 0.088 0.088 4,000 0.0880 1.15%
2024-11-29 0 0.087 0.087 0.092 0.086 0.086 2,750 234 0.0851 0.087 0.087 0.092 0.086 0.086 2,750 0.0851 -7.45%
2024-11-28 0 0.094 0.085 0.090 0.082 0.098 91,000 8,108 0.0891 0.094 0.085 0.090 0.082 0.098 91,000 0.0891 4.44%
2024-11-27 0 0.090 0.083 0.090 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2024-11-26 0 0.090 0.087 0.090 0.084 0.091 54,000 4,606 0.0853 0.090 0.087 0.090 0.084 0.091 54,000 0.0853 -1.10%
2024-11-25 0 0.091 0.084 0.091 0.084 0.091 24,500 2,190 0.0894 0.091 0.084 0.091 0.084 0.091 24,500 0.0894 0.00%
2024-11-22 0 0.091 0.085 0.090 0.084 0.091 70,000 5,950 0.0850 0.091 0.085 0.090 0.084 0.091 70,000 0.0850 0.00%
2024-11-21 0 0.091 0.086 0.091 0.091 0.092 1,500,000 137,494 0.0917 0.091 0.086 0.091 0.091 0.092 1,500,000 0.0917 0.00%
2024-11-20 0 0.091 0.083 0.091 0.082 0.092 24,622 2,206 0.0896 0.091 0.083 0.091 0.082 0.092 24,622 0.0896 8.33%
2024-11-19 0 0.084 0.084 0.092 0.084 0.092 4,500 391 0.0869 0.084 0.084 0.092 0.084 0.092 4,500 0.0869 -8.70%
2024-11-18 0 0.092 0.085 0.092 0.084 0.092 18,000 1,640 0.0911 0.092 0.085 0.092 0.084 0.092 18,000 0.0911 0.00%
2024-11-15 0 0.092 0.086 0.092 0.086 0.093 12,500 1,142 0.0914 0.092 0.086 0.092 0.086 0.093 12,500 0.0914 6.98%
2024-11-14 0 0.086 0.086 0.092 0.084 0.086 9,250 780 0.0843 0.086 0.086 0.092 0.084 0.086 9,250 0.0843 -8.51%
2024-11-13 0 0.094 0.084 0.094 0.096 0.096 14,100 1,351 0.0958 0.094 0.084 0.094 0.096 0.096 14,100 0.0958 3.30%
2024-11-12 0 0.091 0.086 0.093 0.091 0.093 1,032,000 93,956 0.0910 0.091 0.086 0.093 0.091 0.093 1,032,000 0.0910 -2.15%
2024-11-11 0 0.093 0.093 0.094 0.081 0.095 2,760,000 253,900 0.0920 0.093 0.093 0.094 0.081 0.095 2,760,000 0.0920 1.09%
2024-11-08 0 0.092 0.086 0.092 0.086 0.095 248,000 21,724 0.0876 0.092 0.086 0.092 0.086 0.095 248,000 0.0876 0.00%
2024-11-07 0 0.092 0.088 0.099 0.085 0.092 575,100 51,371 0.0893 0.092 0.088 0.099 0.085 0.092 575,100 0.0893 -1.08%
2024-11-06 0 0.093 0.088 0.094 0.093 0.094 46,872 4,376 0.0934 0.093 0.088 0.094 0.093 0.094 46,872 0.0934 -1.06%
2024-11-05 0 0.094 0.094 0.108 0.094 0.108 14,000 1,456 0.1040 0.094 0.094 0.108 0.094 0.108 14,000 0.1040 5.62%
2024-11-04 0 0.089 0.089 0.099 0.089 0.099 33,100 3,185 0.0962 0.089 0.089 0.099 0.089 0.099 33,100 0.0962 -7.29%
2024-11-01 0 0.096 0.087 0.096 0.085 0.097 52,000 4,860 0.0935 0.096 0.087 0.096 0.085 0.097 52,000 0.0935 2.13%
2024-10-31 0 0.094 0.085 0.094 0.082 0.109 601,000 53,396 0.0888 0.094 0.085 0.094 0.082 0.109 601,000 0.0888 6.82%
2024-10-30 0 0.088 0.088 0.100 0.088 0.100 6,250 575 0.0920 0.088 0.088 0.100 0.088 0.100 6,250 0.0920 -12.87%
2024-10-29 0 0.101 0.091 0.101 0.085 0.109 284,400 30,808 0.1083 0.101 0.091 0.101 0.085 0.109 284,400 0.1083 10.99%
2024-10-28 0 0.091 0.091 0.100 0.091 0.110 369,000 34,224 0.0927 0.091 0.091 0.100 0.091 0.110 369,000 0.0927 5.81%
2024-10-25 0 0.086 0.086 0.095 0.084 0.086 63,538 5,422 0.0853 0.086 0.086 0.095 0.084 0.086 63,538 0.0853 -10.42%
2024-10-24 0 0.096 0.083 0.104 - - 0 0 - 0.096 0.083 0.104 - - 0 - 0.00%
2024-10-23 0 0.096 0.092 0.106 0.086 0.106 66,000 6,324 0.0958 0.096 0.092 0.106 0.086 0.106 66,000 0.0958 -11.11%
2024-10-22 0 0.108 0.090 0.108 - - 0 0 - 0.108 0.090 0.108 - - 0 - 0.00%
2024-10-21 0 0.108 0.093 0.108 0.092 0.110 26,000 2,770 0.1065 0.108 0.093 0.108 0.092 0.110 26,000 0.1065 5.88%
2024-10-18 0 0.102 0.091 0.099 0.090 0.104 120,000 12,420 0.1035 0.102 0.091 0.099 0.090 0.104 120,000 0.1035 2.00%
2024-10-17 0 0.100 0.090 0.102 - - 0 0 - 0.100 0.090 0.102 - - 0 - 0.00%
2024-10-16 0 0.100 0.090 0.105 - - 400 32 0.0800 0.100 0.090 0.105 - - 400 0.0800 0.00%
2024-10-15 0 0.100 0.090 0.105 - - 0 0 - 0.100 0.090 0.105 - - 0 - 0.00%
2024-10-14 0 0.100 0.090 0.105 - - 0 0 - 0.100 0.090 0.105 - - 0 - 0.00%
2024-10-10 0 0.100 0.100 0.105 0.100 0.103 190,000 19,386 0.1020 0.100 0.100 0.105 0.100 0.103 190,000 0.1020 -2.91%
2024-10-09 0 0.103 0.091 0.105 - - 600 51 0.0850 0.103 0.091 0.105 - - 600 0.0850 -1.90%
2024-10-08 0 0.105 0.097 0.105 0.096 0.110 350,000 35,794 0.1023 0.105 0.097 0.105 0.096 0.110 350,000 0.1023 -0.94%
2024-10-07 0 0.106 0.103 0.108 0.099 0.110 1,971,200 211,499 0.1073 0.106 0.103 0.108 0.099 0.110 1,971,200 0.1073 8.16%
2024-10-04 0 0.098 0.094 0.098 0.090 0.100 1,686,000 160,516 0.0952 0.098 0.094 0.098 0.090 0.100 1,686,000 0.0952 8.89%
2024-10-03 0 0.090 0.082 0.090 0.081 0.094 489,200 43,173 0.0883 0.090 0.082 0.090 0.081 0.094 489,200 0.0883 9.76%
2024-10-02 0 0.082 0.081 0.086 0.074 0.083 837,500 68,012 0.0812 0.082 0.081 0.086 0.074 0.083 837,500 0.0812 -2.38%
2024-09-30 0 0.084 0.077 0.084 0.075 0.085 548,250 42,329 0.0772 0.084 0.077 0.084 0.075 0.085 548,250 0.0772 5.00%
2024-09-27 0 0.080 0.077 0.080 0.076 0.093 2,022,000 161,224 0.0797 0.080 0.077 0.080 0.076 0.093 2,022,000 0.0797 -16.67%
2024-09-26 0 0.096 0.073 0.096 0.060 0.096 11,966,250 841,363 0.0703 0.096 0.073 0.096 0.060 0.096 11,966,250 0.0703 0.00%
2024-09-25 0 0.096 0.090 0.096 0.090 0.097 226,600 20,582 0.0908 0.096 0.090 0.096 0.090 0.097 226,600 0.0908 6.67%
2024-09-24 0 0.090 0.090 0.102 0.090 0.105 17,622 1,719 0.0975 0.090 0.090 0.102 0.090 0.105 17,622 0.0975 -12.62%
2024-09-23 0 0.103 0.091 0.103 0.090 0.104 57,000 5,373 0.0943 0.103 0.091 0.103 0.090 0.104 57,000 0.0943 14.44%
2024-09-20 0 0.090 0.089 0.099 0.090 0.105 87,900 8,081 0.0919 0.090 0.089 0.099 0.090 0.105 87,900 0.0919 -4.26%
2024-09-19 0 0.094 0.094 0.107 0.093 0.102 172,000 17,576 0.1022 0.094 0.094 0.107 0.093 0.102 172,000 0.1022 -6.00%
2024-09-17 0 0.100 0.090 0.108 0.100 0.100 60,000 6,000 0.1000 0.100 0.090 0.108 0.100 0.100 60,000 0.1000 0.00%
2024-09-16 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-09-13 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-09-12 0 0.100 0.090 0.100 - - 1,000 84 0.0840 0.100 0.090 0.100 - - 1,000 0.0840 0.00%
2024-09-11 0 0.100 0.090 0.100 0.087 0.105 259,000 23,628 0.0912 0.100 0.090 0.100 0.087 0.105 259,000 0.0912 -5.66%
2024-09-10 0 0.106 0.093 0.106 - - 0 0 - 0.106 0.093 0.106 - - 0 - 0.00%
2024-09-09 0 0.106 0.093 0.106 - - 0 0 - 0.106 0.093 0.106 - - 0 - -1.85%
2024-09-05 0 0.108 0.093 0.108 - - 0 0 - 0.108 0.093 0.108 - - 0 - -0.92%
2024-09-04 0 0.109 0.093 0.109 0.092 0.109 60,500 5,734 0.0948 0.109 0.093 0.109 0.092 0.109 60,500 0.0948 -0.91%
2024-09-03 0 0.110 0.090 0.110 0.109 0.110 26,000 2,692 0.1035 0.110 0.090 0.110 0.109 0.110 26,000 0.1035 0.00%
2024-09-02 0 0.110 0.090 0.110 0.110 0.110 208,000 22,880 0.1100 0.110 0.090 0.110 0.110 0.110 208,000 0.1100 0.00%
2024-08-30 0 0.110 0.089 0.110 - - 0 0 - 0.110 0.089 0.110 - - 0 - 0.00%
2024-08-29 0 0.110 0.093 0.110 0.090 0.110 23,703 2,526 0.1066 0.110 0.093 0.110 0.090 0.110 23,703 0.1066 0.00%
2024-08-28 0 0.110 0.089 0.110 0.096 0.114 22,000 2,430 0.1105 0.110 0.089 0.110 0.096 0.114 22,000 0.1105 15.79%
2024-08-27 0 0.095 0.094 0.108 0.095 0.104 171,000 17,239 0.1008 0.095 0.094 0.108 0.095 0.104 171,000 0.1008 -5.00%
2024-08-26 0 0.100 0.089 0.100 - - 0 0 - 0.100 0.089 0.100 - - 0 - 0.00%
2024-08-23 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2024-08-22 0 0.100 0.093 0.100 - - 250 22 0.0880 0.100 0.093 0.100 - - 250 0.0880 -8.26%
2024-08-21 0 0.109 0.092 0.109 0.092 0.109 18,000 1,926 0.1070 0.109 0.092 0.109 0.092 0.109 18,000 0.1070 9.00%
2024-08-20 0 0.100 0.093 0.100 0.090 0.100 304,000 29,252 0.0962 0.100 0.093 0.100 0.090 0.100 304,000 0.0962 -4.76%
2024-08-19 0 0.105 0.089 0.105 0.089 0.105 36,408 3,631 0.0997 0.105 0.089 0.105 0.089 0.105 36,408 0.0997 0.00%
2024-08-16 0 0.105 0.088 0.105 - - 0 0 - 0.105 0.088 0.105 - - 0 - 0.00%
2024-08-15 0 0.105 0.092 0.105 0.102 0.105 34,000 3,540 0.1041 0.105 0.092 0.105 0.102 0.105 34,000 0.1041 1.94%
2024-08-14 0 0.103 0.088 0.103 0.089 0.103 52,000 5,200 0.1000 0.103 0.088 0.103 0.089 0.103 52,000 0.1000 0.00%
2024-08-13 0 0.103 0.088 0.105 - - 0 0 - 0.103 0.088 0.105 - - 0 - 0.00%
2024-08-12 0 0.103 0.090 0.103 0.105 0.105 10,000 1,050 0.1050 0.103 0.090 0.103 0.105 0.105 10,000 0.1050 4.04%
2024-08-09 0 0.099 0.088 0.099 0.089 0.100 39,500 3,874 0.0981 0.099 0.088 0.099 0.089 0.100 39,500 0.0981 -1.00%
2024-08-08 0 0.100 0.095 0.121 0.100 0.100 108,000 10,800 0.1000 0.100 0.095 0.121 0.100 0.100 108,000 0.1000 0.00%
2024-08-07 0 0.100 0.088 0.100 0.100 0.100 6,000 600 0.1000 0.100 0.088 0.100 0.100 0.100 6,000 0.1000 0.00%
2024-08-06 0 0.100 0.089 0.100 0.088 0.100 22,000 2,164 0.0984 0.100 0.089 0.100 0.088 0.100 22,000 0.0984 -2.91%
2024-08-05 0 0.103 0.088 0.105 - - 0 0 - 0.103 0.088 0.105 - - 0 - 0.00%
2024-08-02 0 0.103 0.088 0.104 - - 0 0 - 0.103 0.088 0.104 - - 0 - 0.00%
2024-08-01 0 0.103 0.090 0.103 0.088 0.105 20,000 2,064 0.1032 0.103 0.090 0.103 0.088 0.105 20,000 0.1032 -2.83%
2024-07-31 0 0.106 0.099 0.106 0.099 0.106 86,000 8,654 0.1006 0.106 0.099 0.106 0.099 0.106 86,000 0.1006 6.00%
2024-07-30 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - -4.76%
2024-07-29 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2024-07-26 0 0.105 0.102 0.105 0.085 0.105 226,000 20,878 0.0924 0.105 0.102 0.105 0.085 0.105 226,000 0.0924 3.96%
2024-07-25 0 0.101 0.087 0.101 0.086 0.104 22,000 2,220 0.1009 0.101 0.087 0.101 0.086 0.104 22,000 0.1009 1.00%
2024-07-24 0 0.100 0.088 0.100 0.100 0.100 10,000 1,000 0.1000 0.100 0.088 0.100 0.100 0.100 10,000 0.1000 -2.91%
2024-07-23 0 0.103 0.100 0.103 0.083 0.103 382,000 34,842 0.0912 0.103 0.100 0.103 0.083 0.103 382,000 0.0912 0.00%
2024-07-22 0 0.103 0.094 0.098 0.093 0.103 122,000 11,670 0.0957 0.103 0.094 0.098 0.093 0.103 122,000 0.0957 5.10%
2024-07-19 0 0.098 0.097 0.101 0.098 0.098 20,000 1,960 0.0980 0.098 0.097 0.101 0.098 0.098 20,000 0.0980 -16.95%
2024-07-18 0 0.118 0.098 0.118 0.124 0.124 10,000 1,240 0.1240 0.118 0.098 0.118 0.124 0.124 10,000 0.1240 7.27%
2024-07-17 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - -7.56%
2024-07-16 0 0.119 0.099 0.119 0.096 0.119 12,512 1,428 0.1141 0.119 0.099 0.119 0.096 0.119 12,512 0.1141 22.68%
2024-07-15 0 0.097 0.097 - 0.097 0.097 4,750 457 0.0962 0.097 0.097 - 0.097 0.097 4,750 0.0962 0.00%
2024-07-12 0 0.097 0.096 0.125 0.097 0.097 2,200 212 0.0964 0.097 0.096 0.125 0.097 0.097 2,200 0.0964 -11.82%
2024-07-11 0 0.110 0.110 - 0.098 0.098 5,000 485 0.0970 0.110 0.110 - 0.098 0.098 5,000 0.0970 4.76%
2024-07-10 0 0.105 0.093 0.116 0.103 0.105 8,000 836 0.1045 0.105 0.093 0.116 0.103 0.105 8,000 0.1045 0.96%
2024-07-09 0 0.104 0.092 0.104 0.093 0.105 30,000 2,850 0.0950 0.104 0.092 0.104 0.093 0.105 30,000 0.0950 -0.95%
2024-07-08 0 0.105 0.095 0.106 - - 0 0 - 0.105 0.095 0.106 - - 0 - 0.00%
2024-07-05 0 0.105 0.095 0.105 0.096 0.105 34,000 3,292 0.0968 0.105 0.095 0.105 0.096 0.105 34,000 0.0968 8.25%
2024-07-04 0 0.097 0.097 0.110 0.097 0.100 12,800 1,246 0.0973 0.097 0.097 0.110 0.097 0.100 12,800 0.0973 -15.65%
2024-07-03 0 0.115 0.100 0.127 - - 0 0 - 0.115 0.100 0.127 - - 0 - 0.00%
2024-07-02 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2024-06-28 0 0.115 0.105 0.115 0.110 0.117 9,000 1,012 0.1124 0.115 0.105 0.115 0.110 0.117 9,000 0.1124 2.68%
2024-06-27 0 0.112 0.100 0.112 0.112 0.112 12,450 1,358 0.1091 0.112 0.100 0.112 0.112 0.112 12,450 0.1091 0.00%
2024-06-26 0 0.112 0.101 0.116 0.095 0.117 274,000 27,946 0.1020 0.112 0.101 0.116 0.095 0.117 274,000 0.1020 9.80%
2024-06-25 0 0.102 0.102 0.105 0.100 0.120 78,000 8,706 0.1116 0.102 0.102 0.105 0.100 0.120 78,000 0.1116 -15.00%
2024-06-24 0 0.120 0.096 0.120 0.093 0.124 1,433,000 137,646 0.0961 0.120 0.096 0.120 0.093 0.124 1,433,000 0.0961 22.45%
2024-06-21 0 0.098 0.098 0.104 0.097 0.124 807,250 79,638 0.0987 0.098 0.098 0.104 0.097 0.124 807,250 0.0987 -2.00%
2024-06-20 0 0.100 0.096 0.103 0.090 0.102 1,874,000 182,216 0.0972 0.100 0.096 0.103 0.090 0.102 1,874,000 0.0972 -3.85%
2024-06-19 0 0.104 0.101 0.104 0.101 0.110 376,000 39,998 0.1064 0.104 0.101 0.104 0.101 0.110 376,000 0.1064 0.97%
2024-06-18 0 0.103 0.103 0.105 0.103 0.105 8,000 832 0.1040 0.103 0.103 0.105 0.103 0.105 8,000 0.1040 -3.74%
2024-06-17 0 0.107 0.103 0.107 0.103 0.110 182,122 19,238 0.1056 0.107 0.103 0.107 0.103 0.110 182,122 0.1056 2.88%
2024-06-14 0 0.104 0.104 0.108 0.102 0.110 276,000 29,248 0.1060 0.104 0.104 0.108 0.102 0.110 276,000 0.1060 1.96%
2024-06-13 0 0.102 0.102 0.109 0.102 0.102 2,000 204 0.1020 0.102 0.102 0.109 0.102 0.102 2,000 0.1020 -7.27%
2024-06-12 0 0.110 0.109 0.110 0.113 0.113 20,050 2,265 0.1130 0.110 0.109 0.110 0.113 0.113 20,050 0.1130 0.00%
2024-06-11 0 0.110 0.104 0.110 0.103 0.111 290,000 30,430 0.1049 0.110 0.104 0.110 0.103 0.111 290,000 0.1049 -1.79%
2024-06-07 0 0.112 0.109 0.112 0.110 0.115 167,000 18,795 0.1125 0.112 0.109 0.112 0.110 0.115 167,000 0.1125 -2.61%
2024-06-06 0 0.115 0.111 0.115 0.104 0.115 168,400 18,874 0.1121 0.115 0.111 0.115 0.104 0.115 168,400 0.1121 -0.86%
2024-06-05 0 0.116 0.104 - 0.110 0.116 110,000 12,280 0.1116 0.116 0.104 - 0.110 0.116 110,000 0.1116 0.00%
2024-06-04 0 0.116 0.111 0.116 0.111 0.120 40,000 4,756 0.1189 0.116 0.111 0.116 0.111 0.120 40,000 0.1189 0.87%
2024-06-03 0 0.115 0.110 0.115 0.110 0.115 15,500 1,742 0.1124 0.115 0.110 0.115 0.110 0.115 15,500 0.1124 -2.54%
2024-05-31 0 0.118 0.113 0.119 0.110 0.118 62,000 7,026 0.1133 0.118 0.113 0.119 0.110 0.118 62,000 0.1133 0.00%
2024-05-30 0 0.118 0.112 0.118 0.110 0.120 200,800 23,087 0.1150 0.118 0.112 0.118 0.110 0.120 200,800 0.1150 1.72%
2024-05-29 0 0.116 0.110 0.116 - - 0 0 - 0.116 0.110 0.116 - - 0 - -3.33%
2024-05-28 0 0.120 0.108 0.120 - - 0 0 - 0.120 0.108 0.120 - - 0 - -0.83%
2024-05-27 0 0.121 0.114 0.121 0.107 0.121 131,500 14,879 0.1131 0.121 0.114 0.121 0.107 0.121 131,500 0.1131 0.83%
2024-05-24 0 0.120 0.107 0.120 - - 3,000 358 0.1193 0.120 0.107 0.120 - - 3,000 0.1193 -0.83%
2024-05-23 0 0.121 0.111 0.121 0.106 0.127 262,000 29,964 0.1144 0.121 0.111 0.121 0.106 0.127 262,000 0.1144 9.01%
2024-05-22 0 0.111 0.110 0.111 0.106 0.111 33,000 3,592 0.1088 0.111 0.110 0.111 0.106 0.111 33,000 0.1088 0.00%
2024-05-21 0 0.111 0.110 0.115 0.111 0.111 170,000 18,870 0.1110 0.111 0.110 0.115 0.111 0.111 170,000 0.1110 0.00%
2024-05-20 0 0.111 0.111 0.113 0.110 0.114 302,000 33,748 0.1117 0.111 0.111 0.113 0.110 0.114 302,000 0.1117 0.00%
2024-05-17 0 0.111 0.108 0.115 0.110 0.121 740,250 83,637 0.1130 0.111 0.108 0.115 0.110 0.121 740,250 0.1130 -6.72%
2024-05-16 0 0.119 0.117 0.120 0.106 0.121 1,227,500 136,890 0.1115 0.119 0.117 0.120 0.106 0.121 1,227,500 0.1115 -3.25%
2024-05-14 0 0.123 0.123 0.129 0.122 0.123 322,500 39,639 0.1229 0.123 0.123 0.129 0.122 0.123 322,500 0.1229 0.00%
2024-05-13 0 0.123 0.122 0.128 0.119 0.128 220,250 26,674 0.1211 0.123 0.122 0.128 0.119 0.128 220,250 0.1211 -5.38%
2024-05-10 0 0.130 0.118 0.150 0.120 0.130 8,500 1,075 0.1265 0.130 0.118 0.150 0.120 0.130 8,500 0.1265 8.33%
2024-05-09 0 0.120 0.120 0.129 0.120 0.120 74,900 8,978 0.1199 0.120 0.120 0.129 0.120 0.120 74,900 0.1199 0.00%
2024-05-08 0 0.120 0.120 0.125 0.120 0.130 117,000 14,972 0.1280 0.120 0.120 0.125 0.120 0.130 117,000 0.1280 -6.98%
2024-05-07 0 0.129 0.119 0.129 0.121 0.137 6,000 788 0.1313 0.129 0.119 0.129 0.121 0.137 6,000 0.1313 8.40%
2024-05-06 0 0.119 0.122 0.128 0.119 0.130 295,040 36,831 0.1248 0.119 0.122 0.128 0.119 0.130 295,040 0.1248 -0.83%
2024-05-03 0 0.120 0.120 0.130 0.120 0.161 564,100 71,870 0.1274 0.120 0.120 0.130 0.120 0.161 564,100 0.1274 -5.51%
2024-05-02 0 0.127 0.127 0.135 0.127 0.139 185,000 24,672 0.1334 0.127 0.127 0.135 0.127 0.139 185,000 0.1334 -9.29%
2024-04-30 0 0.140 - 0.151 - - 0 0 - 0.140 - 0.151 - - 0 - -7.28%
2024-04-29 0 0.151 0.140 0.151 0.141 0.162 8,000 1,170 0.1463 0.151 0.140 0.151 0.141 0.162 8,000 0.1463 0.67%
2024-04-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -3.85%
2024-04-25 0 0.156 0.139 0.156 - - 0 0 - 0.156 0.139 0.156 - - 0 - 0.00%
2024-04-24 0 0.156 0.147 0.160 0.156 0.156 8,500 1,323 0.1556 0.156 0.147 0.160 0.156 0.156 8,500 0.1556 0.00%
2024-04-23 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2024-04-22 0 0.156 0.142 0.156 0.156 0.157 104,000 16,228 0.1560 0.156 0.142 0.156 0.156 0.157 104,000 0.1560 -0.64%
2024-04-19 0 0.157 0.157 0.163 0.149 0.157 36,500 5,695 0.1560 0.157 0.157 0.163 0.149 0.157 36,500 0.1560 5.37%
2024-04-18 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2024-04-17 0 0.149 0.139 0.150 0.142 0.158 399,000 59,967 0.1503 0.149 0.139 0.150 0.142 0.158 399,000 0.1503 4.93%
2024-04-16 0 0.142 0.142 0.156 0.142 0.161 1,024,500 156,309 0.1526 0.142 0.142 0.156 0.142 0.161 1,024,500 0.1526 -23.66%
2024-04-15 0 0.186 0.174 0.186 0.174 0.200 232,000 43,626 0.1880 0.186 0.174 0.186 0.174 0.200 232,000 0.1880 -8.82%
2024-04-12 0 0.204 0.181 0.204 0.180 0.219 80,100 15,252 0.1904 0.204 0.181 0.204 0.180 0.219 80,100 0.1904 -8.93%
2024-04-11 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-03-28 0 0.224 0.201 0.225 0.210 0.229 12,000 2,648 0.2207 0.224 0.201 0.225 0.210 0.229 12,000 0.2207 3.23%
2024-03-27 0 0.217 0.207 0.217 - - 2,250 465 0.2067 0.217 0.207 0.217 - - 2,250 0.2067 -5.24%
2024-03-26 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2024-03-25 0 0.229 0.213 0.229 0.217 0.230 44,000 9,580 0.2177 0.229 0.213 0.229 0.217 0.230 44,000 0.2177 -1.29%
2024-03-22 0 0.232 0.218 0.232 0.221 0.234 258,300 57,998 0.2245 0.232 0.218 0.232 0.221 0.234 258,300 0.2245 -0.85%
2024-03-21 0 0.234 0.228 0.234 0.221 0.234 41,250 9,270 0.2247 0.234 0.228 0.234 0.221 0.234 41,250 0.2247 -0.85%
2024-03-20 0 0.236 0.224 0.237 0.220 0.236 48,000 10,802 0.2250 0.236 0.224 0.237 0.220 0.236 48,000 0.2250 2.61%
2024-03-19 0 0.230 0.222 0.230 0.221 0.230 84,600 18,899 0.2234 0.230 0.222 0.230 0.221 0.230 84,600 0.2234 0.00%
2024-03-18 0 0.230 0.222 0.230 - - 0 0 - 0.230 0.222 0.230 - - 0 - 0.00%
2024-03-15 0 0.230 0.223 0.230 0.220 0.235 58,500 13,427 0.2295 0.230 0.223 0.230 0.220 0.235 58,500 0.2295 0.00%
2024-03-14 0 0.230 0.226 0.230 0.225 0.235 191,000 43,616 0.2284 0.230 0.226 0.230 0.225 0.235 191,000 0.2284 -2.13%
2024-03-13 0 0.235 0.230 0.245 0.229 0.239 22,000 5,058 0.2299 0.235 0.230 0.245 0.229 0.239 22,000 0.2299 -6.00%
2024-03-12 0 0.250 0.227 0.250 0.250 0.250 46,500 11,610 0.2497 0.250 0.227 0.250 0.250 0.250 46,500 0.2497 0.00%
2024-03-11 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - -1.96%
2024-03-08 0 0.255 0.236 0.255 0.250 0.255 62,000 15,800 0.2548 0.255 0.236 0.255 0.250 0.255 62,000 0.2548 2.00%
2024-03-07 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2024-03-06 0 0.250 0.232 0.255 0.249 0.250 41,000 10,229 0.2495 0.250 0.232 0.255 0.249 0.250 41,000 0.2495 0.00%
2024-03-05 0 0.250 0.224 0.250 0.225 0.250 14,000 3,234 0.2310 0.250 0.224 0.250 0.225 0.250 14,000 0.2310 4.17%
2024-03-04 0 0.240 0.228 0.255 - - 0 0 - 0.240 0.228 0.255 - - 0 - 0.00%
2024-03-01 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2024-02-29 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2024-02-28 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - -2.04%
2024-02-27 0 0.245 0.236 0.250 0.230 0.246 102,000 24,552 0.2407 0.245 0.236 0.250 0.230 0.246 102,000 0.2407 2.51%
2024-02-26 0 0.239 0.239 0.247 0.238 0.250 114,000 28,358 0.2488 0.239 0.239 0.247 0.238 0.250 114,000 0.2488 0.42%
2024-02-23 0 0.238 0.238 0.240 0.227 0.247 166,400 39,556 0.2377 0.238 0.238 0.240 0.227 0.247 166,400 0.2377 6.73%
2024-02-22 0 0.223 0.223 0.229 0.218 0.229 33,600 7,415 0.2207 0.223 0.223 0.229 0.218 0.229 33,600 0.2207 -3.88%
2024-02-21 0 0.232 0.217 0.232 0.236 0.236 2,000 472 0.2360 0.232 0.217 0.232 0.236 0.236 2,000 0.2360 1.31%
2024-02-20 0 0.229 0.220 0.229 0.230 0.230 40,000 9,200 0.2300 0.229 0.220 0.229 0.230 0.230 40,000 0.2300 -3.38%
2024-02-19 0 0.237 0.221 0.237 0.217 0.238 4,000 910 0.2275 0.237 0.221 0.237 0.217 0.238 4,000 0.2275 -0.84%
2024-02-16 0 0.239 0.218 0.240 0.215 0.240 165,600 37,296 0.2252 0.239 0.218 0.240 0.215 0.240 165,600 0.2252 5.29%
2024-02-15 0 0.227 0.213 0.227 - - 0 0 - 0.227 0.213 0.227 - - 0 - -0.44%
2024-02-14 0 0.228 0.218 0.228 0.212 0.228 10,000 2,246 0.2246 0.228 0.218 0.228 0.212 0.228 10,000 0.2246 0.00%
2024-02-09 0 0.228 0.211 0.230 - - 0 0 - 0.228 0.211 0.230 - - 0 - 0.00%
2024-02-08 0 0.228 0.216 0.228 0.211 0.229 6,500 1,437 0.2211 0.228 0.216 0.228 0.211 0.229 6,500 0.2211 -0.87%
2024-02-07 0 0.230 0.218 0.230 0.210 0.230 76,000 16,014 0.2107 0.230 0.218 0.230 0.210 0.230 76,000 0.2107 -1.71%
2024-02-06 0 0.234 0.223 0.235 0.220 0.234 46,232 10,321 0.2232 0.234 0.223 0.235 0.220 0.234 46,232 0.2232 -3.70%
2024-02-05 0 0.243 0.228 0.243 0.224 0.249 80,000 18,108 0.2264 0.243 0.228 0.243 0.224 0.249 80,000 0.2264 -1.62%
2024-02-02 0 0.247 0.229 0.247 0.247 0.247 11,400 2,787 0.2445 0.247 0.229 0.247 0.247 0.247 11,400 0.2445 3.35%
2024-02-01 0 0.239 0.239 0.244 0.225 0.245 34,850 8,097 0.2323 0.239 0.239 0.244 0.225 0.245 34,850 0.2323 1.27%
2024-01-31 0 0.236 0.224 0.225 0.224 0.248 27,277 6,236 0.2286 0.236 0.224 0.225 0.224 0.248 27,277 0.2286 -4.84%
2024-01-30 0 0.248 0.224 0.248 0.250 0.250 3,000 716 0.2387 0.248 0.224 0.248 0.250 0.250 3,000 0.2387 -0.40%
2024-01-29 0 0.249 0.221 0.250 0.217 0.250 23,000 5,180 0.2252 0.249 0.221 0.250 0.217 0.250 23,000 0.2252 8.26%
2024-01-26 0 0.230 0.216 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.216 0.230 0.230 0.230 20,000 0.2300 -5.74%
2024-01-25 0 0.244 0.223 0.244 0.250 0.250 2,150 532 0.2474 0.244 0.223 0.244 0.250 0.250 2,150 0.2474 3.83%
2024-01-24 0 0.235 0.223 0.236 0.230 0.240 240,650 57,466 0.2388 0.235 0.223 0.236 0.230 0.240 240,650 0.2388 -2.08%
2024-01-23 0 0.240 0.223 0.240 0.249 0.249 4,000 996 0.2490 0.240 0.223 0.240 0.249 0.249 4,000 0.2490 3.90%
2024-01-22 0 0.231 0.221 0.245 0.220 0.249 151,500 34,276 0.2262 0.231 0.221 0.245 0.220 0.249 151,500 0.2262 -3.75%
2024-01-19 0 0.240 0.225 0.240 0.225 0.270 358,139 81,246 0.2269 0.240 0.225 0.240 0.225 0.270 358,139 0.2269 -4.00%
2024-01-18 0 0.250 0.225 0.265 - - 0 0 - 0.250 0.225 0.265 - - 0 - 0.00%
2024-01-17 0 0.250 0.232 0.250 0.244 0.270 124,100 30,851 0.2486 0.250 0.232 0.250 0.244 0.270 124,100 0.2486 0.00%
2024-01-16 0 0.250 0.241 0.250 0.250 0.275 730,000 193,000 0.2644 0.250 0.241 0.250 0.250 0.275 730,000 0.2644 2.46%
2024-01-15 0 0.244 0.244 0.247 - - 0 0 - 0.244 0.244 0.247 - - 0 - 0.00%
2024-01-12 0 0.244 0.226 0.244 0.225 0.247 72,000 16,544 0.2298 0.244 0.226 0.244 0.225 0.247 72,000 0.2298 -2.40%
2024-01-11 0 0.250 0.225 0.250 0.235 0.250 6,000 1,440 0.2400 0.250 0.225 0.250 0.235 0.250 6,000 0.2400 -1.96%
2024-01-10 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2024-01-09 0 0.255 0.219 0.255 0.250 0.275 163,000 41,930 0.2572 0.255 0.219 0.255 0.250 0.275 163,000 0.2572 6.69%
2024-01-08 0 0.239 0.232 0.239 0.230 0.240 484,500 112,259 0.2317 0.239 0.232 0.239 0.230 0.240 484,500 0.2317 -0.42%
2024-01-05 0 0.240 0.224 0.249 - - 0 0 - 0.240 0.224 0.249 - - 0 - 0.00%
2024-01-04 0 0.240 0.221 0.240 0.216 0.249 302,000 66,582 0.2205 0.240 0.221 0.240 0.216 0.249 302,000 0.2205 5.73%
2024-01-03 0 0.227 0.217 0.229 0.216 0.227 54,000 11,816 0.2188 0.227 0.217 0.229 0.216 0.227 54,000 0.2188 -9.20%
2024-01-02 0 0.250 0.226 0.250 0.240 0.250 122,000 29,300 0.2402 0.250 0.226 0.250 0.240 0.250 122,000 0.2402 -3.85%
2023-12-29 0 0.260 0.217 0.260 0.255 0.260 7,000 1,765 0.2521 0.260 0.217 0.260 0.255 0.260 7,000 0.2521 10.64%
2023-12-28 0 0.235 0.217 0.242 0.214 0.240 42,600 9,656 0.2267 0.235 0.217 0.242 0.214 0.240 42,600 0.2267 4.44%
2023-12-27 0 0.225 0.217 0.225 0.213 0.225 142,000 30,808 0.2170 0.225 0.217 0.225 0.213 0.225 142,000 0.2170 -3.02%
2023-12-22 0 0.232 0.220 0.232 - - 0 0 - 0.232 0.220 0.232 - - 0 - 0.00%
2023-12-21 0 0.232 0.221 0.232 - - 0 0 - 0.232 0.221 0.232 - - 0 - -0.43%
2023-12-20 0 0.233 0.223 0.233 0.222 0.233 25,000 5,689 0.2276 0.233 0.223 0.233 0.222 0.233 25,000 0.2276 0.00%
2023-12-19 0 0.233 0.221 0.234 0.229 0.233 23,000 5,292 0.2301 0.233 0.221 0.234 0.229 0.233 23,000 0.2301 -0.85%
2023-12-18 0 0.235 0.222 0.235 0.221 0.240 58,000 13,032 0.2247 0.235 0.222 0.235 0.221 0.240 58,000 0.2247 0.86%
2023-12-15 0 0.233 0.225 0.233 0.220 0.245 218,000 49,708 0.2280 0.233 0.225 0.233 0.220 0.245 218,000 0.2280 0.00%
2023-12-14 0 0.233 0.224 0.233 0.224 0.238 214,000 49,402 0.2309 0.233 0.224 0.233 0.224 0.238 214,000 0.2309 -6.05%
2023-12-13 0 0.248 0.236 0.248 0.250 0.250 2,750 673 0.2447 0.248 0.236 0.248 0.250 0.250 2,750 0.2447 0.40%
2023-12-12 0 0.247 0.238 0.247 0.233 0.249 25,589 6,083 0.2377 0.247 0.238 0.247 0.233 0.249 25,589 0.2377 0.41%
2023-12-11 0 0.246 0.230 0.246 0.229 0.248 158,200 38,813 0.2453 0.246 0.230 0.246 0.229 0.248 158,200 0.2453 2.50%
2023-12-08 0 0.240 0.228 0.240 0.228 0.248 204,750 47,261 0.2308 0.240 0.228 0.240 0.228 0.248 204,750 0.2308 -3.23%
2023-12-07 0 0.248 0.235 0.248 0.234 0.249 218,100 51,596 0.2366 0.248 0.235 0.248 0.234 0.249 218,100 0.2366 -0.40%
2023-12-06 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - 0.00%
2023-12-05 0 0.249 0.234 0.249 0.234 0.249 10,000 2,444 0.2444 0.249 0.234 0.249 0.234 0.249 10,000 0.2444 0.00%
2023-12-04 0 0.249 0.230 0.249 0.222 0.250 176,000 41,850 0.2378 0.249 0.230 0.249 0.222 0.250 176,000 0.2378 1.22%
2023-12-01 0 0.246 0.228 0.246 0.228 0.255 152,000 35,596 0.2342 0.246 0.228 0.246 0.228 0.255 152,000 0.2342 1.23%
2023-11-30 0 0.243 0.228 0.255 0.255 0.255 50,000 12,750 0.2550 0.243 0.228 0.255 0.255 0.255 50,000 0.2550 -2.02%
2023-11-29 0 0.248 0.229 0.248 0.234 0.248 68,500 16,052 0.2343 0.248 0.229 0.248 0.234 0.248 68,500 0.2343 0.00%
2023-11-28 0 0.248 0.230 0.248 0.223 0.250 166,750 39,857 0.2390 0.248 0.230 0.248 0.223 0.250 166,750 0.2390 0.00%
2023-11-27 0 0.248 0.232 0.248 - - 0 0 - 0.248 0.232 0.248 - - 0 - 0.00%
2023-11-24 0 0.248 0.235 0.250 0.248 0.250 12,000 2,980 0.2483 0.248 0.235 0.250 0.248 0.250 12,000 0.2483 0.00%
2023-11-23 0 0.248 0.226 0.248 0.221 0.248 19,000 4,325 0.2276 0.248 0.226 0.248 0.221 0.248 19,000 0.2276 0.00%
2023-11-22 0 0.248 0.225 0.248 0.240 0.249 136,000 32,676 0.2403 0.248 0.225 0.248 0.240 0.249 136,000 0.2403 -0.80%
2023-11-21 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -1.96%
2023-11-20 0 0.255 0.255 0.260 0.240 0.270 222,400 57,171 0.2571 0.255 0.255 0.260 0.240 0.270 222,400 0.2571 2.00%
2023-11-17 0 0.250 0.240 0.250 0.240 0.250 18,000 4,400 0.2444 0.250 0.240 0.250 0.240 0.250 18,000 0.2444 0.00%
2023-11-16 0 0.250 0.250 0.255 0.245 0.260 15,000 3,724 0.2483 0.250 0.250 0.255 0.245 0.260 15,000 0.2483 0.40%
2023-11-15 0 0.249 0.240 0.250 0.232 0.260 25,968 6,638 0.2556 0.249 0.240 0.250 0.232 0.260 25,968 0.2556 -4.23%
2023-11-14 0 0.260 0.234 0.260 0.231 0.265 138,000 33,352 0.2417 0.260 0.234 0.260 0.231 0.265 138,000 0.2417 4.42%
2023-11-13 0 0.249 0.233 0.250 0.240 0.255 14,500 3,530 0.2434 0.249 0.233 0.250 0.240 0.255 14,500 0.2434 -0.40%
2023-11-10 0 0.250 0.240 0.250 0.240 0.250 12,500 3,054 0.2443 0.250 0.240 0.250 0.240 0.250 12,500 0.2443 0.00%
2023-11-09 0 0.250 0.240 0.260 0.240 0.250 126,000 30,280 0.2403 0.250 0.240 0.260 0.240 0.250 126,000 0.2403 0.00%
2023-11-08 0 0.250 0.240 0.260 0.245 0.260 185,200 45,475 0.2455 0.250 0.240 0.260 0.245 0.260 185,200 0.2455 0.00%
2023-11-07 0 0.250 0.240 0.250 0.241 0.250 7,000 1,699 0.2427 0.250 0.240 0.250 0.241 0.250 7,000 0.2427 0.00%
2023-11-06 0 0.250 0.246 0.250 - - 1,000 230 0.2300 0.250 0.246 0.250 - - 1,000 0.2300 0.00%
2023-11-03 0 0.250 0.235 0.243 0.231 0.250 165,250 39,692 0.2402 0.250 0.235 0.243 0.231 0.250 165,250 0.2402 0.81%
2023-11-02 0 0.248 0.238 0.248 0.217 0.250 73,250 17,393 0.2374 0.248 0.238 0.248 0.217 0.250 73,250 0.2374 -0.80%
2023-11-01 0 0.250 0.232 0.255 - - 0 0 - 0.250 0.232 0.255 - - 0 - 0.00%
2023-10-31 0 0.250 0.237 0.250 0.250 0.250 3,000 732 0.2440 0.250 0.237 0.250 0.250 0.250 3,000 0.2440 0.40%
2023-10-30 0 0.249 0.236 0.250 0.249 0.250 180,000 44,970 0.2498 0.249 0.236 0.250 0.249 0.250 180,000 0.2498 -2.35%
2023-10-27 0 0.255 0.248 0.255 0.255 0.255 6,200 1,575 0.2540 0.255 0.248 0.255 0.255 0.255 6,200 0.2540 0.00%
2023-10-26 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2023-10-25 0 0.255 0.245 0.260 0.246 0.255 22,000 5,430 0.2468 0.255 0.245 0.260 0.246 0.255 22,000 0.2468 0.00%
2023-10-24 0 0.255 0.241 0.255 0.245 0.255 8,248 2,078 0.2519 0.255 0.241 0.255 0.245 0.255 8,248 0.2519 2.82%
2023-10-20 0 0.248 0.242 0.248 0.240 0.255 446,400 109,254 0.2447 0.248 0.242 0.248 0.240 0.255 446,400 0.2447 0.00%
2023-10-19 0 0.248 0.248 0.255 0.248 0.255 195,000 48,392 0.2482 0.248 0.248 0.255 0.248 0.255 195,000 0.2482 -4.62%
2023-10-18 0 0.260 0.250 0.260 0.242 0.270 1,738,750 436,875 0.2513 0.260 0.250 0.260 0.242 0.270 1,738,750 0.2513 -7.14%
2023-10-17 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -3.45%
2023-10-16 0 0.290 0.265 0.285 0.290 0.295 6,000 1,750 0.2917 0.290 0.265 0.285 0.290 0.295 6,000 0.2917 5.45%
2023-10-13 0 0.275 0.260 0.275 0.265 0.305 626,500 171,480 0.2737 0.275 0.260 0.275 0.265 0.305 626,500 0.2737 1.85%
2023-10-12 0 0.270 0.280 0.290 0.260 0.300 1,503,000 410,175 0.2729 0.270 0.280 0.290 0.260 0.300 1,503,000 0.2729 -11.48%
2023-10-11 0 0.305 0.280 0.305 0.270 0.320 188,500 53,992 0.2864 0.305 0.280 0.305 0.270 0.320 188,500 0.2864 -3.17%
2023-10-10 0 0.315 0.300 0.315 0.300 0.320 144,500 43,540 0.3013 0.315 0.300 0.315 0.300 0.320 144,500 0.3013 1.61%
2023-10-09 0 0.310 0.305 0.315 0.310 0.310 76,000 23,560 0.3100 0.310 0.305 0.315 0.310 0.310 76,000 0.3100 0.00%
2023-10-06 0 0.310 0.285 0.295 0.280 0.315 1,574,600 467,590 0.2970 0.310 0.285 0.295 0.280 0.315 1,574,600 0.2970 6.90%
2023-10-05 0 0.290 0.275 0.290 0.280 0.295 1,318,000 376,760 0.2859 0.290 0.275 0.290 0.280 0.295 1,318,000 0.2859 0.00%
2023-10-04 0 0.290 0.270 0.290 0.260 0.300 1,250,000 345,850 0.2767 0.290 0.270 0.290 0.260 0.300 1,250,000 0.2767 0.00%
2023-10-03 0 0.290 0.265 0.290 0.250 0.335 2,976,000 820,320 0.2756 0.290 0.265 0.290 0.250 0.335 2,976,000 0.2756 -12.12%
2023-09-29 0 0.330 0.315 0.330 0.295 0.350 2,362,250 769,577 0.3258 0.330 0.315 0.330 0.295 0.350 2,362,250 0.3258 0.00%
2023-09-28 0 0.330 0.315 0.330 0.300 0.345 4,192,500 1,363,812 0.3253 0.330 0.315 0.330 0.300 0.345 4,192,500 0.3253 3.13%
2023-09-27 0 0.320 0.320 0.330 0.260 0.330 11,480,100 3,538,268 0.3082 0.320 0.320 0.330 0.260 0.330 11,480,100 0.3082 28.00%
2023-09-26 0 0.250 0.245 0.250 0.237 0.260 258,000 64,236 0.2490 0.250 0.245 0.250 0.237 0.260 258,000 0.2490 -1.96%
2023-09-25 0 0.255 0.248 0.255 0.248 0.260 849,000 213,172 0.2511 0.255 0.248 0.255 0.248 0.260 849,000 0.2511 3.24%
2023-09-22 0 0.247 0.240 0.247 0.240 0.260 141,750 35,059 0.2473 0.247 0.240 0.247 0.240 0.260 141,750 0.2473 0.00%
2023-09-21 0 0.247 0.241 0.247 0.240 0.255 250,000 60,366 0.2415 0.247 0.241 0.247 0.240 0.255 250,000 0.2415 -3.14%
2023-09-20 0 0.255 0.241 0.255 0.250 0.265 34,500 8,782 0.2546 0.255 0.241 0.255 0.250 0.265 34,500 0.2546 2.00%
2023-09-19 0 0.250 0.242 0.250 0.235 0.255 177,250 43,940 0.2479 0.250 0.242 0.250 0.235 0.255 177,250 0.2479 0.00%
2023-09-18 0 0.250 0.248 0.250 0.248 0.250 606,000 151,016 0.2492 0.250 0.248 0.250 0.248 0.250 606,000 0.2492 0.81%
2023-09-15 0 0.248 0.237 0.248 0.248 0.250 18,000 4,494 0.2497 0.248 0.237 0.248 0.248 0.250 18,000 0.2497 0.40%
2023-09-14 0 0.247 0.239 0.247 0.234 0.255 274,000 66,280 0.2419 0.247 0.239 0.247 0.234 0.255 274,000 0.2419 -0.40%
2023-09-13 0 0.248 0.240 0.248 0.247 0.248 342,000 84,562 0.2473 0.248 0.240 0.248 0.247 0.248 342,000 0.2473 -0.40%
2023-09-12 0 0.249 0.234 0.249 0.234 0.250 346,000 85,982 0.2485 0.249 0.234 0.249 0.234 0.250 346,000 0.2485 0.40%
2023-09-11 0 0.248 0.235 0.248 0.234 0.250 204,000 50,510 0.2476 0.248 0.235 0.248 0.234 0.250 204,000 0.2476 0.00%
2023-09-07 0 0.248 0.236 0.248 0.221 0.250 519,128 123,992 0.2388 0.248 0.236 0.248 0.221 0.250 519,128 0.2388 -2.75%
2023-09-06 0 0.255 0.246 0.255 0.234 0.255 785,000 192,576 0.2453 0.255 0.246 0.255 0.234 0.255 785,000 0.2453 4.51%
2023-09-05 0 0.244 0.244 0.245 0.241 0.270 452,000 112,990 0.2500 0.244 0.244 0.245 0.241 0.270 452,000 0.2500 -7.92%
2023-09-04 0 0.265 0.255 0.270 0.250 0.270 306,400 78,671 0.2568 0.265 0.255 0.270 0.250 0.270 306,400 0.2568 6.00%
2023-08-31 0 0.250 0.243 0.250 0.250 0.255 524,000 131,070 0.2501 0.250 0.243 0.250 0.250 0.255 524,000 0.2501 -3.85%
2023-08-30 0 0.260 0.255 0.260 0.241 0.265 854,000 214,326 0.2510 0.260 0.255 0.260 0.241 0.265 854,000 0.2510 1.96%
2023-08-29 0 0.255 0.243 0.255 0.250 0.280 1,114,000 282,360 0.2535 0.255 0.243 0.255 0.250 0.280 1,114,000 0.2535 -5.56%
2023-08-28 0 0.270 0.260 0.270 0.260 0.275 202,450 53,888 0.2662 0.270 0.260 0.270 0.260 0.275 202,450 0.2662 0.00%
2023-08-25 0 0.270 0.265 0.270 0.260 0.280 914,000 241,800 0.2646 0.270 0.265 0.270 0.260 0.280 914,000 0.2646 0.00%
2023-08-24 0 0.270 0.265 0.270 0.265 0.285 440,200 120,859 0.2746 0.270 0.265 0.270 0.265 0.285 440,200 0.2746 0.00%
2023-08-23 0 0.270 0.265 0.270 0.260 0.275 179,000 48,390 0.2703 0.270 0.265 0.270 0.260 0.275 179,000 0.2703 -1.82%
2023-08-22 0 0.275 0.265 0.275 0.275 0.275 8,000 2,200 0.2750 0.275 0.265 0.275 0.275 0.275 8,000 0.2750 0.00%
2023-08-21 0 0.275 0.260 0.270 0.260 0.280 1,200,800 327,016 0.2723 0.275 0.260 0.270 0.260 0.280 1,200,800 0.2723 0.00%
2023-08-18 0 0.275 0.270 0.275 0.255 0.280 827,000 216,470 0.2618 0.275 0.270 0.275 0.255 0.280 827,000 0.2618 3.77%
2023-08-17 0 0.265 0.255 0.265 0.260 0.275 682,000 178,550 0.2618 0.265 0.255 0.265 0.260 0.275 682,000 0.2618 0.00%
2023-08-16 0 0.265 0.255 0.265 0.250 0.280 1,158,000 302,320 0.2611 0.265 0.255 0.265 0.250 0.280 1,158,000 0.2611 -3.64%
2023-08-15 0 0.275 0.270 0.275 0.255 0.280 834,550 226,346 0.2712 0.275 0.270 0.275 0.255 0.280 834,550 0.2712 3.77%
2023-08-14 0 0.265 0.265 0.270 0.250 0.270 1,431,000 363,900 0.2543 0.265 0.265 0.270 0.250 0.270 1,431,000 0.2543 0.00%
2023-08-11 0 0.265 0.255 0.265 0.240 0.275 2,265,372 571,616 0.2523 0.265 0.255 0.265 0.240 0.275 2,265,372 0.2523 1.92%
2023-08-10 0 0.260 0.248 0.260 0.250 0.285 2,216,000 570,640 0.2575 0.260 0.248 0.260 0.250 0.285 2,216,000 0.2575 -8.77%
2023-08-09 0 0.285 0.275 0.285 0.260 0.290 1,858,000 514,910 0.2771 0.285 0.275 0.285 0.260 0.290 1,858,000 0.2771 1.79%
2023-08-08 0 0.280 0.265 0.280 0.270 0.290 691,000 193,550 0.2801 0.280 0.265 0.280 0.270 0.290 691,000 0.2801 -5.08%
2023-08-07 0 0.295 0.280 0.295 0.275 0.300 723,815 210,937 0.2914 0.295 0.280 0.295 0.275 0.300 723,815 0.2914 0.00%
2023-08-04 0 0.295 0.275 0.295 0.270 0.295 1,337,000 372,890 0.2789 0.295 0.275 0.295 0.270 0.295 1,337,000 0.2789 1.72%
2023-08-03 0 0.290 0.280 0.290 0.275 0.290 2,672,579 761,776 0.2850 0.290 0.280 0.290 0.275 0.290 2,672,579 0.2850 5.45%
2023-08-02 0 0.275 0.275 0.280 0.250 0.285 4,690,500 1,252,237 0.2670 0.275 0.275 0.280 0.250 0.285 4,690,500 0.2670 1.85%
2023-08-01 0 0.270 0.260 0.270 0.245 0.295 9,339,000 2,507,805 0.2685 0.270 0.260 0.270 0.245 0.295 9,339,000 0.2685 10.20%
2023-07-31 0 0.245 0.242 0.245 0.204 0.295 13,953,000 3,444,012 0.2468 0.245 0.242 0.245 0.204 0.295 13,953,000 0.2468 26.94%
2023-07-28 0 0.193 0.186 0.193 0.186 0.195 2,034,000 385,098 0.1893 0.193 0.186 0.193 0.186 0.195 2,034,000 0.1893 2.66%
2023-07-27 0 0.188 0.188 0.198 0.183 0.207 1,606,000 318,792 0.1985 0.188 0.188 0.198 0.183 0.207 1,606,000 0.1985 1.62%
2023-07-26 0 0.185 0.185 0.204 0.182 0.185 14,000 2,578 0.1841 0.185 0.185 0.204 0.182 0.185 14,000 0.1841 1.09%
2023-07-25 0 0.183 0.183 0.203 0.179 0.192 256,000 46,376 0.1812 0.183 0.183 0.203 0.179 0.192 256,000 0.1812 1.10%
2023-07-24 0 0.181 0.181 0.190 0.177 0.197 288,752 52,734 0.1826 0.181 0.181 0.190 0.177 0.197 288,752 0.1826 -1.09%
2023-07-21 0 0.183 0.183 0.202 0.181 0.229 2,633,000 559,562 0.2125 0.183 0.183 0.202 0.181 0.229 2,633,000 0.2125 -11.59%
2023-07-20 0 0.207 0.206 0.207 0.200 0.233 5,439,000 1,162,765 0.2138 0.207 0.206 0.207 0.200 0.233 5,439,000 0.2138 6.70%
2023-07-19 0 0.194 0.194 0.198 0.188 0.194 748,000 142,682 0.1908 0.194 0.194 0.198 0.188 0.194 748,000 0.1908 6.01%
2023-07-18 0 0.183 0.182 0.183 0.168 0.185 526,000 90,440 0.1719 0.183 0.182 0.183 0.168 0.185 526,000 0.1719 10.91%
2023-07-14 0 0.165 0.165 0.175 0.164 0.166 704,000 115,776 0.1645 0.165 0.165 0.175 0.164 0.166 704,000 0.1645 0.00%
2023-07-13 0 0.165 0.164 0.165 0.162 0.165 370,000 60,880 0.1645 0.165 0.164 0.165 0.162 0.165 370,000 0.1645 5.77%
2023-07-12 0 0.156 0.154 0.164 0.148 0.162 777,978 124,576 0.1601 0.156 0.154 0.164 0.148 0.162 777,978 0.1601 -2.50%
2023-07-11 0 0.160 0.158 0.160 0.157 0.162 540,000 86,112 0.1595 0.160 0.158 0.160 0.157 0.162 540,000 0.1595 3.23%
2023-07-10 0 0.155 0.152 0.155 0.155 0.162 968,700 154,607 0.1596 0.155 0.152 0.155 0.155 0.162 968,700 0.1596 -2.52%
2023-07-07 0 0.159 0.147 0.159 0.158 0.159 238,200 37,820 0.1588 0.159 0.147 0.159 0.158 0.159 238,200 0.1588 0.00%
2023-07-06 0 0.159 0.148 0.159 0.160 0.160 10,000 1,600 0.1600 0.159 0.148 0.159 0.160 0.160 10,000 0.1600 -0.63%
2023-07-05 0 0.160 0.147 0.160 0.158 0.161 52,000 8,336 0.1603 0.160 0.147 0.160 0.158 0.161 52,000 0.1603 0.00%
2023-07-04 0 0.160 0.140 0.160 0.153 0.160 24,000 3,826 0.1594 0.160 0.140 0.160 0.153 0.160 24,000 0.1594 6.67%
2023-07-03 0 0.150 0.142 0.150 0.145 0.151 219,000 32,128 0.1467 0.150 0.142 0.150 0.145 0.151 219,000 0.1467 5.63%
2023-06-30 0 0.142 0.142 0.150 0.142 0.164 130,000 18,754 0.1443 0.142 0.142 0.150 0.142 0.164 130,000 0.1443 -13.41%
2023-06-29 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2023-06-28 0 0.164 0.150 0.164 0.165 0.165 11,000 1,803 0.1639 0.164 0.150 0.164 0.165 0.165 11,000 0.1639 15.49%
2023-06-27 0 0.142 0.142 0.165 0.142 0.143 4,500 638 0.1418 0.142 0.142 0.165 0.142 0.143 4,500 0.1418 -13.94%
2023-06-26 0 0.165 0.145 0.165 0.140 0.185 47,799 7,388 0.1546 0.165 0.145 0.165 0.140 0.185 47,799 0.1546 8.55%
2023-06-23 0 0.152 0.141 0.152 - - 0 0 - 0.152 0.141 0.152 - - 0 - -1.94%
2023-06-21 0 0.155 0.140 0.162 - - 0 0 - 0.155 0.140 0.162 - - 0 - 0.00%
2023-06-20 0 0.155 0.140 0.156 0.155 0.155 4,000 592 0.1480 0.155 0.140 0.156 0.155 0.155 4,000 0.1480 -0.64%
2023-06-19 0 0.156 0.140 0.160 - - 200 27 0.1350 0.156 0.140 0.160 - - 200 0.1350 0.00%
2023-06-16 0 0.156 0.142 0.156 0.159 0.159 10,000 1,590 0.1590 0.156 0.142 0.156 0.159 0.159 10,000 0.1590 1.30%
2023-06-15 0 0.154 0.140 0.158 - - 0 0 - 0.154 0.140 0.158 - - 0 - 0.00%
2023-06-14 0 0.154 0.140 0.156 - - 0 0 - 0.154 0.140 0.156 - - 0 - 0.00%
2023-06-13 0 0.154 0.142 0.154 0.161 0.161 10,000 1,610 0.1610 0.154 0.142 0.154 0.161 0.161 10,000 0.1610 1.32%
2023-06-12 0 0.152 0.140 0.168 0.140 0.152 40,500 6,029 0.1489 0.152 0.140 0.168 0.140 0.152 40,500 0.1489 7.80%
2023-06-09 0 0.141 0.141 0.148 0.139 0.150 68,000 10,030 0.1475 0.141 0.141 0.148 0.139 0.150 68,000 0.1475 -4.08%
2023-06-08 0 0.147 0.139 0.147 - - 0 0 - 0.147 0.139 0.147 - - 0 - 0.00%
2023-06-07 0 0.147 0.140 0.149 0.140 0.147 53,000 7,661 0.1445 0.147 0.140 0.149 0.140 0.147 53,000 0.1445 5.00%
2023-06-06 0 0.140 0.140 0.145 - - 6,500 904 0.1391 0.140 0.140 0.145 - - 6,500 0.1391 0.00%
2023-06-05 0 0.140 0.140 0.148 0.136 0.140 171,122 23,837 0.1393 0.140 0.140 0.148 0.136 0.140 171,122 0.1393 -7.89%
2023-06-02 0 0.152 0.139 0.152 - - 0 0 - 0.152 0.139 0.152 - - 0 - -1.30%
2023-06-01 0 0.154 0.140 0.154 0.152 0.154 32,000 4,886 0.1527 0.154 0.140 0.154 0.152 0.154 32,000 0.1527 10.00%
2023-05-31 0 0.140 0.139 0.154 0.139 0.154 23,000 3,468 0.1508 0.140 0.139 0.154 0.139 0.154 23,000 0.1508 -9.09%
2023-05-30 0 0.154 0.139 0.154 0.139 0.154 64,500 9,601 0.1489 0.154 0.139 0.154 0.139 0.154 64,500 0.1489 1.99%
2023-05-29 0 0.151 0.139 0.155 - - 0 0 - 0.151 0.139 0.155 - - 0 - 0.00%
2023-05-25 0 0.151 0.138 0.151 0.138 0.154 42,800 6,482 0.1514 0.151 0.138 0.151 0.138 0.154 42,800 0.1514 4.14%
2023-05-24 0 0.145 0.140 0.145 0.145 0.151 161,000 24,004 0.1491 0.145 0.140 0.145 0.145 0.151 161,000 0.1491 -11.04%
2023-05-23 0 0.163 0.150 0.163 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2023-05-22 0 0.163 0.152 0.163 0.148 0.163 64,000 10,242 0.1600 0.163 0.152 0.163 0.148 0.163 64,000 0.1600 5.84%
2023-05-19 0 0.154 0.146 0.154 0.142 0.155 222,000 34,184 0.1540 0.154 0.146 0.154 0.142 0.155 222,000 0.1540 6.21%
2023-05-18 0 0.145 0.145 0.152 0.138 0.153 163,059 24,493 0.1502 0.145 0.145 0.152 0.138 0.153 163,059 0.1502 0.00%
2023-05-17 0 0.145 0.135 0.145 0.135 0.145 50,500 7,251 0.1436 0.145 0.135 0.145 0.135 0.145 50,500 0.1436 6.62%
2023-05-16 0 0.136 0.135 0.145 - - 0 0 - 0.136 0.135 0.145 - - 0 - 0.00%
2023-05-15 0 0.136 0.135 0.145 0.136 0.136 5,256 708 0.1347 0.136 0.135 0.145 0.136 0.136 5,256 0.1347 0.00%
2023-05-12 0 0.136 0.135 0.145 - - 0 0 - 0.136 0.135 0.145 - - 0 - 0.74%
2023-05-11 0 0.135 0.135 0.144 0.135 0.144 58,000 8,334 0.1437 0.135 0.135 0.144 0.135 0.144 58,000 0.1437 -6.90%
2023-05-10 0 0.145 0.137 0.145 0.137 0.152 326,000 46,180 0.1417 0.145 0.137 0.145 0.137 0.152 326,000 0.1417 5.84%
2023-05-09 0 0.137 0.137 0.148 0.137 0.148 215,600 31,798 0.1475 0.137 0.137 0.148 0.137 0.148 215,600 0.1475 -7.43%
2023-05-08 0 0.148 0.138 0.149 0.135 0.149 148,000 21,608 0.1460 0.148 0.138 0.149 0.135 0.149 148,000 0.1460 3.50%
2023-05-05 0 0.143 0.140 0.144 0.140 0.145 516,000 72,972 0.1414 0.143 0.140 0.144 0.140 0.145 516,000 0.1414 -9.49%
2023-05-04 0 0.158 0.143 0.158 0.143 0.158 14,000 2,152 0.1537 0.158 0.143 0.158 0.143 0.158 14,000 0.1537 -1.25%
2023-05-03 0 0.160 0.142 0.161 0.142 0.162 132,000 19,484 0.1476 0.160 0.142 0.161 0.142 0.162 132,000 0.1476 6.67%
2023-05-02 0 0.150 0.143 0.150 0.143 0.162 114,000 17,454 0.1531 0.150 0.143 0.150 0.143 0.162 114,000 0.1531 7.14%
2023-04-28 0 0.140 0.140 0.154 0.140 0.140 32,150 4,500 0.1400 0.140 0.140 0.154 0.140 0.140 32,150 0.1400 -10.26%
2023-04-27 0 0.156 0.137 0.156 0.132 0.157 364,000 49,386 0.1357 0.156 0.137 0.156 0.132 0.157 364,000 0.1357 9.86%
2023-04-26 0 0.142 0.142 0.150 0.141 0.142 14,250 1,999 0.1403 0.142 0.142 0.150 0.141 0.142 14,250 0.1403 -5.33%
2023-04-25 0 0.150 0.148 0.150 0.145 0.150 54,000 8,078 0.1496 0.150 0.148 0.150 0.145 0.150 54,000 0.1496 -3.23%
2023-04-24 0 0.155 0.150 0.155 - - 1,000 146 0.1460 0.155 0.150 0.155 - - 1,000 0.1460 -3.73%
2023-04-21 0 0.161 0.150 0.161 - - 0 0 - 0.161 0.150 0.161 - - 0 - 0.00%
2023-04-20 0 0.161 0.150 0.161 0.150 0.161 22,200 3,548 0.1598 0.161 0.150 0.161 0.150 0.161 22,200 0.1598 0.00%
2023-04-19 0 0.161 0.150 0.161 0.150 0.161 28,500 4,491 0.1576 0.161 0.150 0.161 0.150 0.161 28,500 0.1576 0.00%
2023-04-18 0 0.161 0.148 0.161 0.150 0.161 56,000 8,796 0.1571 0.161 0.148 0.161 0.150 0.161 56,000 0.1571 -0.62%
2023-04-17 0 0.162 0.155 0.165 0.155 0.166 151,500 24,965 0.1648 0.162 0.155 0.165 0.155 0.166 151,500 0.1648 8.00%
2023-04-14 0 0.150 0.150 0.162 0.150 0.150 5,700 823 0.1444 0.150 0.150 0.162 0.150 0.150 5,700 0.1444 -7.41%
2023-04-13 0 0.162 0.150 0.162 - - 0 0 - 0.162 0.150 0.162 - - 0 - 0.00%
2023-04-12 0 0.162 0.150 0.162 0.151 0.162 80,500 12,490 0.1552 0.162 0.150 0.162 0.151 0.162 80,500 0.1552 5.88%
2023-04-11 0 0.153 0.139 0.153 0.143 0.153 97,250 14,275 0.1468 0.153 0.139 0.153 0.143 0.153 97,250 0.1468 -1.29%
2023-04-06 0 0.155 0.149 0.155 0.145 0.155 594,150 88,279 0.1486 0.155 0.149 0.155 0.145 0.155 594,150 0.1486 -4.32%
2023-04-04 0 0.162 0.143 0.162 0.142 0.162 396,000 57,158 0.1443 0.162 0.143 0.162 0.142 0.162 396,000 0.1443 14.08%
2023-04-03 0 0.142 0.142 0.150 0.142 0.142 8,600 1,218 0.1416 0.142 0.142 0.150 0.142 0.142 8,600 0.1416 -5.33%
2023-03-31 0 0.150 0.140 0.150 0.145 0.167 228,000 34,690 0.1521 0.150 0.140 0.150 0.145 0.167 228,000 0.1521 -6.25%
2023-03-30 0 0.160 0.152 0.160 0.145 0.162 252,500 38,317 0.1518 0.160 0.152 0.160 0.145 0.162 252,500 0.1518 9.59%
2023-03-29 0 0.146 0.143 0.162 - - 0 0 - 0.146 0.143 0.162 - - 0 - 0.00%
2023-03-28 0 0.146 0.145 0.162 0.146 0.162 220,000 34,257 0.1557 0.146 0.145 0.162 0.146 0.162 220,000 0.1557 -5.81%
2023-03-27 0 0.155 0.141 0.155 0.141 0.155 10,000 1,522 0.1522 0.155 0.141 0.155 0.141 0.155 10,000 0.1522 6.90%
2023-03-24 0 0.145 0.145 0.152 0.140 0.157 612,000 93,260 0.1524 0.145 0.145 0.152 0.140 0.157 612,000 0.1524 -0.68%
2023-03-23 0 0.146 0.146 0.157 0.146 0.161 70,000 10,558 0.1508 0.146 0.146 0.157 0.146 0.161 70,000 0.1508 0.00%
2023-03-22 0 0.146 0.145 0.156 0.146 0.146 5,000 722 0.1444 0.146 0.145 0.156 0.146 0.146 5,000 0.1444 -2.67%
2023-03-21 0 0.150 0.143 0.156 - - 200 27 0.1350 0.150 0.143 0.156 - - 200 0.1350 0.00%
2023-03-20 0 0.150 0.145 0.159 - - 0 0 - 0.150 0.145 0.159 - - 0 - 0.00%
2023-03-17 0 0.150 0.145 0.159 - - 0 0 - 0.150 0.145 0.159 - - 0 - 0.00%
2023-03-16 0 0.150 0.146 0.159 - - 0 0 - 0.150 0.146 0.159 - - 0 - 0.00%
2023-03-15 0 0.150 0.150 0.161 0.149 0.152 43,429 6,505 0.1498 0.150 0.150 0.161 0.149 0.152 43,429 0.1498 -7.41%
2023-03-14 0 0.162 0.152 0.162 - - 255 37 0.1451 0.162 0.152 0.162 - - 255 0.1451 0.00%
2023-03-13 0 0.162 0.152 0.162 0.153 0.162 110,000 16,916 0.1538 0.162 0.152 0.162 0.153 0.162 110,000 0.1538 4.52%
2023-03-10 0 0.155 0.155 0.163 0.155 0.164 13,500 2,170 0.1607 0.155 0.155 0.163 0.155 0.164 13,500 0.1607 0.65%
2023-03-09 0 0.154 0.152 0.163 - - 1,000 148 0.1480 0.154 0.152 0.163 - - 1,000 0.1480 0.00%
2023-03-08 0 0.154 0.152 0.164 - - 0 0 - 0.154 0.152 0.164 - - 0 - 0.00%
2023-03-07 0 0.154 0.154 0.164 0.154 0.154 12,250 1,885 0.1539 0.154 0.154 0.164 0.154 0.154 12,250 0.1539 -6.67%
2023-03-06 0 0.165 0.155 0.165 0.150 0.165 41,000 6,468 0.1578 0.165 0.155 0.165 0.150 0.165 41,000 0.1578 7.84%
2023-03-03 0 0.153 0.153 0.165 0.152 0.168 17,400 2,822 0.1622 0.153 0.153 0.165 0.152 0.168 17,400 0.1622 -0.65%
2023-03-02 0 0.154 0.153 0.162 0.154 0.154 156,000 24,017 0.1540 0.154 0.153 0.162 0.154 0.154 156,000 0.1540 -6.67%
2023-03-01 0 0.165 0.153 0.165 0.152 0.165 19,000 3,002 0.1580 0.165 0.153 0.165 0.152 0.165 19,000 0.1580 8.55%
2023-02-28 0 0.152 0.152 0.164 - - 50 7 0.1400 0.152 0.152 0.164 - - 50 0.1400 0.00%
2023-02-27 0 0.152 0.152 0.164 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2023-02-24 0 0.152 0.152 0.166 0.152 0.152 6,093 925 0.1518 0.152 0.152 0.166 0.152 0.152 6,093 0.1518 -1.94%
2023-02-23 0 0.155 0.155 0.166 0.151 0.152 19,500 2,941 0.1508 0.155 0.155 0.166 0.151 0.152 19,500 0.1508 -3.12%
2023-02-22 0 0.160 0.157 0.170 0.157 0.160 92,400 14,774 0.1599 0.160 0.157 0.170 0.157 0.160 92,400 0.1599 -5.33%
2023-02-21 0 0.169 0.157 0.169 0.157 0.169 24,000 3,941 0.1642 0.169 0.157 0.169 0.157 0.169 24,000 0.1642 0.00%
2023-02-20 0 0.169 0.156 0.169 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2023-02-17 0 0.169 0.152 0.169 0.156 0.169 100,000 15,860 0.1586 0.169 0.152 0.169 0.156 0.169 100,000 0.1586 -0.59%
2023-02-16 0 0.170 0.156 0.170 0.172 0.173 20,000 3,452 0.1726 0.170 0.156 0.170 0.172 0.173 20,000 0.1726 8.97%
2023-02-15 0 0.156 0.155 0.156 0.153 0.174 48,200 7,863 0.1631 0.156 0.155 0.156 0.153 0.174 48,200 0.1631 -1.89%
2023-02-14 0 0.159 0.159 0.162 0.159 0.165 189,075 30,423 0.1609 0.159 0.159 0.162 0.159 0.165 189,075 0.1609 -10.67%
2023-02-13 0 0.178 0.165 0.178 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2023-02-10 0 0.178 0.165 0.178 0.162 0.178 43,650 7,424 0.1701 0.178 0.165 0.178 0.162 0.178 43,650 0.1701 1.71%
2023-02-09 0 0.175 0.162 0.176 0.164 0.178 110,200 18,413 0.1671 0.175 0.162 0.176 0.164 0.178 110,200 0.1671 2.34%
2023-02-08 0 0.171 0.159 0.171 0.150 0.171 175,000 29,101 0.1663 0.171 0.159 0.171 0.150 0.171 175,000 0.1663 8.23%
2023-02-07 0 0.158 0.151 0.175 - - 100 14 0.1400 0.158 0.151 0.175 - - 100 0.1400 0.00%
2023-02-06 0 0.158 0.150 0.175 - - 0 0 - 0.158 0.150 0.175 - - 0 - 0.00%
2023-02-03 0 0.158 0.158 0.174 0.157 0.157 2,800 435 0.1554 0.158 0.158 0.174 0.157 0.157 2,800 0.1554 -1.86%
2023-02-02 0 0.161 0.161 0.176 0.157 0.178 45,800 7,512 0.1640 0.161 0.161 0.176 0.157 0.178 45,800 0.1640 -7.47%
2023-02-01 0 0.174 0.156 0.174 - - 0 0 - 0.174 0.156 0.174 - - 0 - 0.00%
2023-01-31 0 0.174 0.156 0.174 0.174 0.175 40,000 6,992 0.1748 0.174 0.156 0.174 0.174 0.175 40,000 0.1748 12.26%
2023-01-30 0 0.155 0.150 0.168 - - 0 0 - 0.155 0.150 0.168 - - 0 - 0.00%
2023-01-27 0 0.155 0.155 0.173 0.155 0.174 12,800 2,166 0.1692 0.155 0.155 0.173 0.155 0.174 12,800 0.1692 0.00%
2023-01-26 0 0.155 0.155 0.169 0.155 0.174 61,093 9,791 0.1603 0.155 0.155 0.169 0.155 0.174 61,093 0.1603 -8.28%
2023-01-20 0 0.169 0.155 0.169 - - 0 0 - 0.169 0.155 0.169 - - 0 - -0.59%
2023-01-19 0 0.170 0.152 0.170 0.171 0.171 18,000 3,078 0.1710 0.170 0.152 0.170 0.171 0.171 18,000 0.1710 6.92%
2023-01-18 0 0.159 0.148 0.159 0.130 0.159 18,372 2,767 0.1506 0.159 0.148 0.159 0.130 0.159 18,372 0.1506 3.92%
2023-01-17 0 0.153 0.130 0.159 - - 0 0 - 0.153 0.130 0.159 - - 0 - 0.00%
2023-01-16 0 0.153 0.129 0.156 - - 0 0 - 0.153 0.129 0.156 - - 0 - 0.00%
2023-01-13 0 0.153 0.129 0.153 0.152 0.153 65,000 9,879 0.1520 0.153 0.129 0.153 0.152 0.153 65,000 0.1520 2.00%
2023-01-12 0 0.150 0.129 0.160 - - 0 0 - 0.150 0.129 0.160 - - 0 - 0.00%
2023-01-11 0 0.150 0.132 0.174 0.127 0.150 22,000 3,024 0.1375 0.150 0.132 0.174 0.127 0.150 22,000 0.1375 18.11%
2023-01-10 0 0.127 0.127 0.149 0.127 0.130 8,250 1,053 0.1276 0.127 0.127 0.149 0.127 0.130 8,250 0.1276 -3.79%
2023-01-09 0 0.132 0.130 0.150 - - 0 0 - 0.132 0.130 0.150 - - 0 - 0.00%
2023-01-06 0 0.132 0.132 - 0.132 0.132 4,259 559 0.1313 0.132 0.132 - 0.132 0.132 4,259 0.1313 -4.35%
2023-01-05 0 0.138 0.138 0.198 0.138 0.138 5,000 684 0.1368 0.138 0.138 0.198 0.138 0.138 5,000 0.1368 4.55%
2023-01-04 0 0.132 0.132 - - - 0 0 - 0.132 0.132 - - - 0 - 0.76%
2023-01-03 0 0.131 0.130 0.157 0.131 0.131 3,750 479 0.1277 0.131 0.130 0.157 0.131 0.131 3,750 0.1277 -2.96%
2022-12-30 0 0.135 0.135 0.168 0.130 0.145 54,000 7,204 0.1334 0.135 0.135 0.168 0.130 0.145 54,000 0.1334 8.00%
2022-12-29 0 0.125 0.120 0.143 - - 1,022 118 0.1155 0.125 0.120 0.143 - - 1,022 0.1155 0.00%
2022-12-28 0 0.125 0.125 0.148 0.122 0.130 9,372 1,166 0.1244 0.125 0.125 0.148 0.122 0.130 9,372 0.1244 -5.30%
2022-12-23 0 0.132 0.130 0.150 - - 0 0 - 0.132 0.130 0.150 - - 0 - 0.00%
2022-12-22 0 0.132 0.132 0.153 0.132 0.132 5,600 731 0.1305 0.132 0.132 0.153 0.132 0.132 5,600 0.1305 -2.22%
2022-12-21 0 0.135 0.135 0.153 0.132 0.133 27,892 3,702 0.1327 0.135 0.135 0.153 0.132 0.133 27,892 0.1327 0.75%
2022-12-20 0 0.134 0.134 0.160 0.133 0.134 12,000 1,598 0.1332 0.134 0.134 0.160 0.133 0.134 12,000 0.1332 -4.29%
2022-12-19 0 0.140 0.140 0.160 0.140 0.140 5,000 700 0.1400 0.140 0.140 0.160 0.140 0.140 5,000 0.1400 -6.67%
2022-12-16 0 0.150 0.150 0.165 0.145 0.150 48,020 6,972 0.1452 0.150 0.150 0.165 0.145 0.150 48,020 0.1452 3.45%
2022-12-15 0 0.145 0.140 0.165 - - 0 0 - 0.145 0.140 0.165 - - 0 - 0.00%
2022-12-14 0 0.145 0.145 0.162 0.145 0.145 6,000 870 0.1450 0.145 0.145 0.162 0.145 0.145 6,000 0.1450 -11.59%
2022-12-13 0 0.164 0.145 0.164 0.164 0.164 14,250 2,329 0.1634 0.164 0.145 0.164 0.164 0.164 14,250 0.1634 -0.61%
2022-12-12 0 0.165 0.149 0.165 - - 1,500 216 0.1440 0.165 0.149 0.165 - - 1,500 0.1440 -2.94%
2022-12-09 0 0.170 0.150 0.170 0.150 0.171 20,000 3,210 0.1605 0.170 0.150 0.170 0.150 0.171 20,000 0.1605 -0.58%
2022-12-08 0 0.171 0.151 0.171 0.132 0.175 228,000 30,550 0.1340 0.171 0.151 0.171 0.132 0.175 228,000 0.1340 28.57%
2022-12-07 0 0.133 0.133 0.154 - - 1,200 150 0.1250 0.133 0.133 0.154 - - 1,200 0.1250 0.00%
2022-12-06 0 0.133 0.133 0.154 0.130 0.138 30,000 4,108 0.1369 0.133 0.133 0.154 0.130 0.138 30,000 0.1369 -3.62%
2022-12-05 0 0.138 0.138 0.154 0.138 0.139 9,500 1,309 0.1378 0.138 0.138 0.154 0.138 0.139 9,500 0.1378 -0.72%
2022-12-02 0 0.139 0.138 0.155 - - 0 0 - 0.139 0.138 0.155 - - 0 - 0.00%
2022-12-01 0 0.139 0.138 0.159 0.139 0.159 67,500 10,225 0.1515 0.139 0.138 0.159 0.139 0.159 67,500 0.1515 -2.80%
2022-11-30 0 0.143 0.122 0.149 - - 0 0 - 0.143 0.122 0.149 - - 0 - 0.00%
2022-11-29 0 0.143 0.143 0.149 0.143 0.143 5,250 744 0.1417 0.143 0.143 0.149 0.143 0.143 5,250 0.1417 -1.38%
2022-11-28 0 0.145 0.143 0.150 - - 0 0 - 0.145 0.143 0.150 - - 0 - 0.00%
2022-11-25 0 0.145 0.145 0.151 - - 0 0 - 0.145 0.145 0.151 - - 0 - 0.00%
2022-11-24 0 0.145 0.143 0.151 - - 0 0 - 0.145 0.143 0.151 - - 0 - 0.00%
2022-11-23 0 0.145 0.143 0.151 - - 0 0 - 0.145 0.143 0.151 - - 0 - 0.00%
2022-11-22 0 0.145 0.145 0.153 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.00%
2022-11-21 0 0.145 0.145 0.155 0.145 0.146 13,500 1,960 0.1452 0.145 0.145 0.155 0.145 0.146 13,500 0.1452 -0.68%
2022-11-18 0 0.146 0.146 0.155 - - 0 0 - 0.146 0.146 0.155 - - 0 - 0.69%
2022-11-17 0 0.145 0.145 0.155 - - 1,200 168 0.1400 0.145 0.145 0.155 - - 1,200 0.1400 0.00%
2022-11-16 0 0.145 0.145 0.153 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.00%
2022-11-15 0 0.145 0.145 0.155 0.145 0.145 7,000 1,005 0.1436 0.145 0.145 0.155 0.145 0.145 7,000 0.1436 0.00%
2022-11-14 0 0.145 0.145 0.158 0.145 0.146 8,250 1,201 0.1456 0.145 0.145 0.158 0.145 0.146 8,250 0.1456 -0.68%
2022-11-11 0 0.146 0.146 0.159 0.143 0.143 15,250 2,171 0.1424 0.146 0.146 0.159 0.143 0.143 15,250 0.1424 -8.75%
2022-11-10 0 0.160 0.156 0.160 0.160 0.160 134,000 21,440 0.1600 0.160 0.156 0.160 0.160 0.160 134,000 0.1600 0.00%
2022-11-09 0 0.160 0.160 0.172 0.155 0.172 66,000 10,742 0.1628 0.160 0.160 0.172 0.155 0.172 66,000 0.1628 5.96%
2022-11-08 0 0.151 0.135 0.168 0.151 0.155 41,000 6,275 0.1530 0.151 0.135 0.168 0.151 0.155 41,000 0.1530 -13.71%
2022-11-07 0 0.175 0.158 0.175 0.152 0.175 31,000 5,166 0.1666 0.175 0.158 0.175 0.152 0.175 31,000 0.1666 0.57%
2022-11-04 0 0.174 0.160 0.175 - - 0 0 - 0.174 0.160 0.175 - - 0 - 0.00%
2022-11-03 0 0.174 0.160 0.175 - - 0 0 - 0.174 0.160 0.175 - - 0 - -0.57%
2022-11-02 0 0.175 0.160 0.175 0.160 0.175 255,000 41,581 0.1631 0.175 0.160 0.175 0.160 0.175 255,000 0.1631 0.00%
2022-11-01 0 0.175 0.160 0.178 0.165 0.182 56,000 9,558 0.1707 0.175 0.160 0.178 0.165 0.182 56,000 0.1707 8.02%
2022-10-31 0 0.162 0.146 0.162 0.146 0.173 76,000 11,654 0.1533 0.162 0.146 0.162 0.146 0.173 76,000 0.1533 -5.26%
2022-10-28 0 0.171 0.154 0.171 0.179 0.179 10,000 1,790 0.1790 0.171 0.154 0.171 0.179 0.179 10,000 0.1790 6.88%
2022-10-27 0 0.160 0.160 0.180 0.160 0.180 15,050 2,597 0.1726 0.160 0.160 0.180 0.160 0.180 15,050 0.1726 -11.11%
2022-10-26 0 0.180 0.160 0.180 0.183 0.184 20,000 3,668 0.1834 0.180 0.160 0.180 0.183 0.184 20,000 0.1834 12.50%
2022-10-25 0 0.160 0.154 0.183 - - 0 0 - 0.160 0.154 0.183 - - 0 - 0.00%
2022-10-24 0 0.160 0.160 0.177 0.160 0.160 12,500 1,994 0.1595 0.160 0.160 0.177 0.160 0.160 12,500 0.1595 -12.57%
2022-10-21 0 0.183 0.150 0.183 - - 1,250 181 0.1448 0.183 0.150 0.183 - - 1,250 0.1448 -1.08%
2022-10-20 0 0.185 0.171 0.185 0.187 0.187 10,000 1,870 0.1870 0.185 0.171 0.185 0.187 0.187 10,000 0.1870 11.45%
2022-10-19 0 0.166 0.160 0.187 0.160 0.166 9,000 1,459 0.1621 0.166 0.160 0.187 0.160 0.166 9,000 0.1621 -5.14%
2022-10-18 0 0.175 0.160 0.175 0.160 0.180 41,900 7,276 0.1737 0.175 0.160 0.175 0.160 0.180 41,900 0.1737 -1.13%
2022-10-17 0 0.177 0.160 0.177 0.151 0.179 65,142 11,159 0.1713 0.177 0.160 0.177 0.151 0.179 65,142 0.1713 4.12%
2022-10-14 0 0.170 0.151 0.170 - - 1,000 158 0.1580 0.170 0.151 0.170 - - 1,000 0.1580 -2.86%
2022-10-13 0 0.175 0.155 0.175 0.165 0.180 22,000 3,780 0.1718 0.175 0.155 0.175 0.165 0.180 22,000 0.1718 -2.78%
2022-10-12 0 0.180 0.156 0.180 0.185 0.185 20,000 3,700 0.1850 0.180 0.156 0.180 0.185 0.185 20,000 0.1850 9.09%
2022-10-11 0 0.165 0.165 0.175 0.165 0.187 78,000 13,744 0.1762 0.165 0.165 0.175 0.165 0.187 78,000 0.1762 -2.37%
2022-10-10 0 0.169 0.153 0.169 0.155 0.169 186,000 30,023 0.1614 0.169 0.153 0.169 0.155 0.169 186,000 0.1614 -5.59%
2022-10-07 0 0.179 0.160 0.179 0.178 0.179 21,100 3,735 0.1770 0.179 0.160 0.179 0.178 0.179 21,100 0.1770 0.56%
2022-10-06 0 0.178 0.159 0.178 0.156 0.181 90,000 15,300 0.1700 0.178 0.159 0.178 0.156 0.181 90,000 0.1700 11.25%
2022-10-05 0 0.160 0.148 0.160 0.179 0.180 18,000 3,134 0.1741 0.160 0.148 0.160 0.179 0.180 18,000 0.1741 -5.88%
2022-10-03 0 0.170 - 0.180 - - 7,500 1,275 0.1700 0.170 - 0.180 - - 7,500 0.1700 0.00%
2022-09-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-09-29 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-09-28 0 0.170 - 0.179 - - 0 0 - 0.170 - 0.179 - - 0 - 0.00%
2022-09-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-09-26 0 0.170 0.143 0.165 - - 0 0 - 0.170 0.143 0.165 - - 0 - -2.30%
2022-09-23 0 0.174 0.149 0.174 0.175 0.175 2,000 350 0.1750 0.174 0.149 0.174 0.175 0.175 2,000 0.1750 11.54%
2022-09-22 0 0.156 0.156 0.179 0.156 0.156 3,000 462 0.1540 0.156 0.156 0.179 0.156 0.156 3,000 0.1540 -12.85%
2022-09-21 0 0.179 0.159 0.179 0.162 0.181 74,000 12,064 0.1630 0.179 0.159 0.179 0.162 0.181 74,000 0.1630 -0.56%
2022-09-20 0 0.180 0.166 0.185 0.159 0.194 115,750 20,718 0.1790 0.180 0.166 0.185 0.159 0.194 115,750 0.1790 12.50%
2022-09-19 0 0.160 0.150 0.168 0.150 0.160 8,500 1,292 0.1520 0.160 0.150 0.168 0.150 0.160 8,500 0.1520 -5.88%
2022-09-16 0 0.170 0.153 0.170 - - 1,000 145 0.1450 0.170 0.153 0.170 - - 1,000 0.1450 -5.03%
2022-09-15 0 0.179 0.152 0.179 0.170 0.180 4,500 773 0.1718 0.179 0.152 0.179 0.170 0.180 4,500 0.1718 5.29%
2022-09-14 0 0.170 0.151 0.162 0.160 0.180 67,000 11,465 0.1711 0.170 0.151 0.162 0.160 0.180 67,000 0.1711 -1.16%
2022-09-13 0 0.172 0.148 0.172 0.167 0.175 64,000 10,820 0.1691 0.172 0.148 0.172 0.167 0.175 64,000 0.1691 11.69%
2022-09-09 0 0.154 0.154 0.167 0.154 0.159 23,800 3,756 0.1578 0.154 0.154 0.167 0.154 0.159 23,800 0.1578 0.00%
2022-09-08 0 0.154 0.154 0.167 0.121 0.154 80,000 11,536 0.1442 0.154 0.154 0.167 0.121 0.154 80,000 0.1442 8.45%
2022-09-07 0 0.142 0.141 0.158 0.142 0.142 3,750 537 0.1432 0.142 0.141 0.158 0.142 0.142 3,750 0.1432 -10.13%
2022-09-06 0 0.158 0.140 0.158 - - 0 0 - 0.158 0.140 0.158 - - 0 - -0.63%
2022-09-05 0 0.159 0.145 0.159 0.159 0.159 2,000 318 0.1590 0.159 0.145 0.159 0.159 0.159 2,000 0.1590 -3.64%
2022-09-02 0 0.165 0.165 0.166 0.142 0.170 32,500 5,028 0.1547 0.165 0.165 0.166 0.142 0.170 32,500 0.1547 4.43%
2022-09-01 0 0.158 0.148 0.160 - - 750 108 0.1440 0.158 0.148 0.160 - - 750 0.1440 0.00%
2022-08-31 0 0.158 0.158 0.160 0.156 0.160 418,017 66,298 0.1586 0.158 0.158 0.160 0.156 0.160 418,017 0.1586 -1.25%
2022-08-30 0 0.160 0.156 0.160 0.156 0.162 408,000 65,581 0.1607 0.160 0.156 0.160 0.156 0.162 408,000 0.1607 -1.23%
2022-08-29 0 0.162 - 0.168 - - 0 0 - 0.162 - 0.168 - - 0 - 0.00%
2022-08-26 0 0.162 0.162 0.170 0.160 0.163 438,000 70,586 0.1612 0.162 0.162 0.170 0.160 0.163 438,000 0.1612 -0.61%
2022-08-25 0 0.163 - 0.163 0.165 0.165 38,000 6,270 0.1650 0.163 - 0.163 0.165 0.165 38,000 0.1650 0.00%
2022-08-24 0 0.163 0.160 0.178 0.160 0.165 244,000 39,828 0.1632 0.163 0.160 0.178 0.160 0.165 244,000 0.1632 -1.21%
2022-08-23 0 0.165 0.165 0.180 0.165 0.169 163,000 27,072 0.1661 0.165 0.165 0.180 0.165 0.169 163,000 0.1661 -2.94%
2022-08-22 0 0.170 0.170 0.182 0.170 0.170 4,500 762 0.1693 0.170 0.170 0.182 0.170 0.170 4,500 0.1693 -2.30%
2022-08-19 0 0.174 0.174 0.183 0.174 0.174 5,500 949 0.1725 0.174 0.174 0.183 0.174 0.174 5,500 0.1725 0.00%
2022-08-18 0 0.174 0.174 0.187 0.174 0.179 188,000 33,484 0.1781 0.174 0.174 0.187 0.174 0.179 188,000 0.1781 -7.94%
2022-08-17 0 0.189 0.177 0.190 - - 0 0 - 0.189 0.177 0.190 - - 0 - 0.00%
2022-08-16 0 0.189 0.177 0.190 0.177 0.189 5,250 949 0.1808 0.189 0.177 0.190 0.177 0.189 5,250 0.1808 -1.05%
2022-08-15 0 0.191 0.177 0.192 0.176 0.191 6,000 1,116 0.1860 0.191 0.177 0.192 0.176 0.191 6,000 0.1860 1.06%
2022-08-12 0 0.189 0.176 0.189 - - 0 0 - 0.189 0.176 0.189 - - 0 - -0.53%
2022-08-11 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2022-08-10 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2022-08-09 0 0.190 0.175 0.190 0.175 0.190 7,500 1,363 0.1817 0.190 0.175 0.190 0.175 0.190 7,500 0.1817 0.00%
2022-08-08 0 0.190 0.173 0.190 0.190 0.190 60,000 11,400 0.1900 0.190 0.173 0.190 0.190 0.190 60,000 0.1900 0.00%
2022-08-05 0 0.190 0.175 0.190 0.176 0.199 10,500 1,947 0.1854 0.190 0.175 0.190 0.176 0.199 10,500 0.1854 -1.04%
2022-08-04 0 0.192 0.173 0.192 0.195 0.195 2,000 390 0.1950 0.192 0.173 0.192 0.195 0.195 2,000 0.1950 5.49%
2022-08-03 0 0.182 0.182 0.185 0.182 0.185 19,122 3,486 0.1823 0.182 0.182 0.185 0.182 0.185 19,122 0.1823 -3.70%
2022-08-02 0 0.189 0.173 0.189 - - 0 0 - 0.189 0.173 0.189 - - 0 - -1.05%
2022-08-01 0 0.191 0.186 0.191 0.178 0.195 88,500 17,191 0.1942 0.191 0.186 0.191 0.178 0.195 88,500 0.1942 1.06%
2022-07-29 0 0.189 0.189 0.190 0.175 0.230 1,866,929 365,885 0.1960 0.189 0.189 0.190 0.175 0.230 1,866,929 0.1960 5.59%
2022-07-28 0 0.179 0.179 0.180 0.179 0.179 20,500 3,667 0.1789 0.179 0.179 0.180 0.179 0.179 20,500 0.1789 7.19%
2022-07-27 0 0.167 0.167 0.190 0.167 0.167 10,648 1,770 0.1662 0.167 0.167 0.190 0.167 0.167 10,648 0.1662 -7.22%
2022-07-26 0 0.180 0.166 0.190 - - 0 0 - 0.180 0.166 0.190 - - 0 - 0.00%
2022-07-25 0 0.180 0.166 0.185 - - 0 0 - 0.180 0.166 0.185 - - 0 - 0.00%
2022-07-22 0 0.180 0.180 0.182 0.180 0.180 22,900 4,103 0.1792 0.180 0.180 0.182 0.180 0.180 22,900 0.1792 -1.10%
2022-07-21 0 0.182 0.182 0.183 0.163 0.170 18,122 3,017 0.1665 0.182 0.182 0.183 0.163 0.170 18,122 0.1665 1.11%
2022-07-20 0 0.180 0.180 0.200 - - 55 9 0.1636 0.180 0.180 0.200 - - 55 0.1636 0.00%
2022-07-19 0 0.180 0.180 0.197 0.180 0.180 65,000 11,688 0.1798 0.180 0.180 0.197 0.180 0.180 65,000 0.1798 5.26%
2022-07-18 0 0.171 0.171 0.180 0.171 0.171 50,000 8,982 0.1796 0.171 0.171 0.180 0.171 0.171 50,000 0.1796 -2.84%
2022-07-15 0 0.176 0.176 0.185 0.175 0.176 52,000 9,150 0.1760 0.176 0.176 0.185 0.175 0.176 52,000 0.1760 -4.35%
2022-07-14 0 0.184 0.170 0.184 - - 1,000 165 0.1650 0.184 0.170 0.184 - - 1,000 0.1650 0.00%
2022-07-13 0 0.184 0.180 0.185 0.180 0.185 98,500 17,894 0.1817 0.184 0.180 0.185 0.180 0.185 98,500 0.1817 6.98%
2022-07-12 0 0.172 0.172 0.192 0.171 0.171 3,500 591 0.1689 0.172 0.172 0.192 0.171 0.171 3,500 0.1689 -2.27%
2022-07-11 0 0.176 0.175 0.193 - - 1,000 165 0.1650 0.176 0.175 0.193 - - 1,000 0.1650 0.00%
2022-07-08 0 0.176 0.176 0.194 0.175 0.175 4,000 682 0.1705 0.176 0.176 0.194 0.175 0.175 4,000 0.1705 -4.86%
2022-07-07 0 0.185 0.175 0.190 - - 0 0 - 0.185 0.175 0.190 - - 0 - 0.00%
2022-07-06 0 0.185 0.185 0.194 0.173 0.185 85,100 15,678 0.1842 0.185 0.185 0.194 0.173 0.185 85,100 0.1842 5.71%
2022-07-05 0 0.175 0.175 0.201 0.175 0.178 74,800 13,092 0.1750 0.175 0.175 0.201 0.175 0.178 74,800 0.1750 -2.78%
2022-07-04 0 0.180 0.170 0.201 - - 1,003 160 0.1595 0.180 0.170 0.201 - - 1,003 0.1595 0.00%
2022-06-30 0 0.180 0.172 0.201 0.180 0.180 28,000 5,040 0.1800 0.180 0.172 0.201 0.180 0.180 28,000 0.1800 0.00%
2022-06-29 0 0.180 0.180 0.190 0.180 0.185 302,250 54,453 0.1802 0.180 0.180 0.190 0.180 0.185 302,250 0.1802 -2.70%
2022-06-28 0 0.185 0.185 0.209 0.185 0.185 2,000 370 0.1850 0.185 0.185 0.209 0.185 0.185 2,000 0.1850 -11.90%
2022-06-27 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2022-06-24 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2022-06-23 0 0.210 0.186 0.210 0.203 0.210 7,000 1,380 0.1971 0.210 0.186 0.210 0.203 0.210 7,000 0.1971 2.94%
2022-06-22 0 0.204 0.186 0.204 0.204 0.204 6,000 1,224 0.2040 0.204 0.186 0.204 0.204 0.204 6,000 0.2040 0.00%
2022-06-21 0 0.204 0.185 0.207 - - 0 0 - 0.204 0.185 0.207 - - 0 - 0.00%
2022-06-20 0 0.204 0.178 0.205 - - 250 47 0.1880 0.204 0.178 0.205 - - 250 0.1880 0.00%
2022-06-17 0 0.204 0.176 0.204 0.169 0.205 46,000 8,752 0.1903 0.204 0.176 0.204 0.169 0.205 46,000 0.1903 2.00%
2022-06-16 0 0.200 0.180 0.200 0.182 0.204 92,000 16,984 0.1846 0.200 0.180 0.200 0.182 0.204 92,000 0.1846 7.53%
2022-06-15 0 0.186 0.178 0.202 0.186 0.186 28,750 5,661 0.1969 0.186 0.178 0.202 0.186 0.186 28,750 0.1969 -7.92%
2022-06-14 0 0.202 0.186 0.202 0.188 0.202 108,500 20,606 0.1899 0.202 0.186 0.202 0.188 0.202 108,500 0.1899 8.60%
2022-06-13 0 0.186 0.186 0.205 0.186 0.186 2,000 372 0.1860 0.186 0.186 0.205 0.186 0.186 2,000 0.1860 -9.27%
2022-06-10 0 0.205 0.186 0.205 - - 0 0 - 0.205 0.186 0.205 - - 0 - 0.00%
2022-06-09 0 0.205 0.185 0.205 0.195 0.205 10,000 1,990 0.1990 0.205 0.185 0.205 0.195 0.205 10,000 0.1990 6.22%
2022-06-08 0 0.193 0.182 0.194 0.182 0.193 110,000 20,130 0.1830 0.193 0.182 0.194 0.182 0.193 110,000 0.1830 6.04%
2022-06-07 0 0.182 0.182 0.201 0.178 0.204 113,500 21,060 0.1856 0.182 0.182 0.201 0.178 0.204 113,500 0.1856 -11.22%
2022-06-06 0 0.205 0.180 0.205 0.182 0.205 11,000 2,087 0.1897 0.205 0.180 0.205 0.182 0.205 11,000 0.1897 0.00%
2022-06-02 0 0.205 0.180 0.205 - - 0 0 - 0.205 0.180 0.205 - - 0 - 0.00%
2022-06-01 0 0.205 0.182 0.205 0.205 0.205 4,000 820 0.2050 0.205 0.182 0.205 0.205 0.205 4,000 0.2050 13.26%
2022-05-31 0 0.181 0.180 0.209 0.181 0.181 2,500 449 0.1796 0.181 0.180 0.209 0.181 0.181 2,500 0.1796 -12.14%
2022-05-30 0 0.206 0.180 0.209 - - 0 0 - 0.206 0.180 0.209 - - 0 - 0.00%
2022-05-27 0 0.206 0.179 0.209 - - 0 0 - 0.206 0.179 0.209 - - 0 - 0.00%
2022-05-26 0 0.206 0.182 0.206 - - 0 0 - 0.206 0.182 0.206 - - 0 - -1.90%
2022-05-25 0 0.210 0.182 0.210 0.200 0.210 5,000 1,000 0.2000 0.210 0.182 0.210 0.200 0.210 5,000 0.2000 2.44%
2022-05-24 0 0.205 0.186 0.205 0.209 0.211 13,000 2,696 0.2074 0.205 0.186 0.205 0.209 0.211 13,000 0.2074 -2.38%
2022-05-23 0 0.210 0.190 0.210 0.191 0.215 8,000 1,624 0.2030 0.210 0.190 0.210 0.191 0.215 8,000 0.2030 -2.33%
2022-05-20 0 0.215 0.190 0.215 0.215 0.215 8,500 1,805 0.2124 0.215 0.190 0.215 0.215 0.215 8,500 0.2124 13.16%
2022-05-19 0 0.190 0.185 0.190 0.192 0.192 60,400 11,592 0.1919 0.190 0.185 0.190 0.192 0.192 60,400 0.1919 -5.00%
2022-05-18 0 0.200 0.198 0.200 0.196 0.215 166,000 33,010 0.1989 0.200 0.198 0.200 0.196 0.215 166,000 0.1989 -4.31%
2022-05-17 0 0.209 0.195 0.209 0.194 0.209 292,600 57,085 0.1951 0.209 0.195 0.209 0.194 0.209 292,600 0.1951 7.18%
2022-05-16 0 0.195 0.195 0.209 0.195 0.195 30,000 5,850 0.1950 0.195 0.195 0.209 0.195 0.195 30,000 0.1950 -6.70%
2022-05-13 0 0.209 0.193 0.209 0.205 0.210 8,072 1,635 0.2026 0.209 0.193 0.209 0.205 0.210 8,072 0.2026 -2.79%
2022-05-12 0 0.215 0.192 0.215 0.189 0.220 15,000 3,106 0.2071 0.215 0.192 0.215 0.189 0.220 15,000 0.2071 2.38%
2022-05-11 0 0.210 0.189 0.210 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2022-05-10 0 0.210 0.189 0.210 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2022-05-06 0 0.210 0.200 0.210 0.210 0.210 86,000 18,060 0.2100 0.210 0.200 0.210 0.210 0.210 86,000 0.2100 0.00%
2022-05-05 0 0.210 0.201 0.210 0.200 0.210 1,431,000 288,362 0.2015 0.210 0.201 0.210 0.200 0.210 1,431,000 0.2015 5.00%
2022-05-04 0 0.200 0.200 0.210 0.200 0.202 441,000 89,006 0.2018 0.200 0.200 0.210 0.200 0.202 441,000 0.2018 -4.76%
2022-05-03 0 0.210 0.204 0.210 0.200 0.215 3,807,000 792,172 0.2081 0.210 0.204 0.210 0.200 0.215 3,807,000 0.2081 12.30%
2022-04-29 0 0.187 0.172 0.187 0.171 0.189 68,000 11,940 0.1756 0.187 0.172 0.187 0.171 0.189 68,000 0.1756 9.36%
2022-04-28 0 0.171 0.171 0.200 0.170 0.199 106,000 18,218 0.1719 0.171 0.171 0.200 0.170 0.199 106,000 0.1719 -14.50%
2022-04-27 0 0.200 0.170 0.200 0.195 0.200 4,000 790 0.1975 0.200 0.170 0.200 0.195 0.200 4,000 0.1975 0.00%
2022-04-26 0 0.200 0.170 0.200 0.169 0.200 138,000 25,570 0.1853 0.200 0.170 0.200 0.169 0.200 138,000 0.1853 8.11%
2022-04-25 0 0.185 0.169 0.183 0.169 0.185 27,927 4,944 0.1770 0.185 0.169 0.183 0.169 0.185 27,927 0.1770 9.47%
2022-04-22 0 0.169 0.169 0.185 0.169 0.185 9,000 1,530 0.1700 0.169 0.169 0.185 0.169 0.185 9,000 0.1700 -3.43%
2022-04-21 0 0.175 0.167 - 0.175 0.175 2,900 494 0.1703 0.175 0.167 - 0.175 0.175 2,900 0.1703 3.55%
2022-04-20 0 0.169 0.169 0.197 0.167 0.169 4,500 753 0.1673 0.169 0.169 0.197 0.167 0.169 4,500 0.1673 -6.11%
2022-04-19 0 0.180 0.165 0.198 - - 1,000 168 0.1680 0.180 0.165 0.198 - - 1,000 0.1680 0.00%
2022-04-14 0 0.180 0.165 0.180 0.188 0.188 10,000 1,880 0.1880 0.180 0.165 0.180 0.188 0.188 10,000 0.1880 4.05%
2022-04-13 0 0.173 0.173 0.188 0.162 0.173 5,000 828 0.1656 0.173 0.173 0.188 0.162 0.173 5,000 0.1656 -3.35%
2022-04-12 0 0.179 0.162 - - - 0 0 - 0.179 0.162 - - - 0 - 0.00%
2022-04-11 0 0.179 0.161 - 0.179 0.179 6,000 1,074 0.1790 0.179 0.161 - 0.179 0.179 6,000 0.1790 -0.56%
2022-04-08 0 0.180 0.160 0.180 0.171 0.180 26,000 4,578 0.1761 0.180 0.160 0.180 0.171 0.180 26,000 0.1761 11.80%
2022-04-07 0 0.161 0.161 0.173 0.160 0.160 14,800 2,364 0.1597 0.161 0.161 0.173 0.160 0.160 14,800 0.1597 -8.00%
2022-04-06 0 0.175 0.160 0.175 - - 0 0 - 0.175 0.160 0.175 - - 0 - 0.00%
2022-04-04 0 0.175 0.175 0.185 0.170 0.175 20,000 3,450 0.1725 0.175 0.175 0.185 0.170 0.175 20,000 0.1725 0.00%
2022-04-01 0 0.175 0.170 0.198 - - 0 0 - 0.175 0.170 0.198 - - 0 - 0.00%
2022-03-31 0 0.175 0.175 0.198 0.175 0.175 6,400 1,095 0.1711 0.175 0.175 0.198 0.175 0.175 6,400 0.1711 -1.69%
2022-03-30 0 0.178 0.175 0.178 - - 0 0 - 0.178 0.175 0.178 - - 0 - -3.78%
2022-03-29 0 0.185 0.185 0.200 - - 1,095 195 0.1781 0.185 0.185 0.200 - - 1,095 0.1781 5.71%
2022-03-28 0 0.175 0.175 0.203 0.171 0.171 2,085 356 0.1707 0.175 0.175 0.203 0.171 0.171 2,085 0.1707 -3.31%
2022-03-25 0 0.181 0.172 0.198 - - 0 0 - 0.181 0.172 0.198 - - 0 - 0.00%
2022-03-24 0 0.181 0.181 0.198 0.180 0.199 252,250 49,899 0.1978 0.181 0.181 0.198 0.180 0.199 252,250 0.1978 1.69%
2022-03-23 0 0.178 0.170 0.200 - - 0 0 - 0.178 0.170 0.200 - - 0 - 0.00%
2022-03-22 0 0.178 0.178 0.189 0.178 0.190 220,250 40,624 0.1844 0.178 0.178 0.189 0.178 0.190 220,250 0.1844 5.33%
2022-03-21 0 0.169 0.168 0.203 0.169 0.169 5,750 959 0.1668 0.169 0.168 0.203 0.169 0.169 5,750 0.1668 -11.05%
2022-03-18 0 0.190 0.190 0.193 0.190 0.190 4,250 793 0.1866 0.190 0.190 0.193 0.190 0.190 4,250 0.1866 -1.55%
2022-03-17 0 0.193 0.168 0.193 - - 1,000 180 0.1800 0.193 0.168 0.193 - - 1,000 0.1800 0.00%
2022-03-16 0 0.193 0.168 0.193 - - 0 0 - 0.193 0.168 0.193 - - 0 - 0.00%
2022-03-15 0 0.193 0.168 0.193 0.192 0.193 6,000 1,154 0.1923 0.193 0.168 0.193 0.192 0.193 6,000 0.1923 -0.52%
2022-03-14 0 0.194 0.168 0.195 0.168 0.194 7,622 1,371 0.1799 0.194 0.168 0.195 0.168 0.194 7,622 0.1799 -1.02%
2022-03-11 0 0.196 0.168 0.196 0.166 0.197 28,250 4,848 0.1716 0.196 0.168 0.196 0.166 0.197 28,250 0.1716 1.55%
2022-03-10 0 0.193 0.168 0.193 0.190 0.199 8,000 1,544 0.1930 0.193 0.168 0.193 0.190 0.199 8,000 0.1930 8.43%
2022-03-09 0 0.178 0.178 0.189 0.178 0.199 8,000 1,469 0.1836 0.178 0.178 0.189 0.178 0.199 8,000 0.1836 -1.11%
2022-03-08 0 0.180 0.168 0.180 0.160 0.180 148,000 24,874 0.1681 0.180 0.168 0.180 0.160 0.180 148,000 0.1681 5.26%
2022-03-07 0 0.171 0.170 0.180 0.171 0.180 38,000 6,558 0.1726 0.171 0.170 0.180 0.171 0.180 38,000 0.1726 -3.39%
2022-03-04 0 0.177 0.170 0.180 - - 0 0 - 0.177 0.170 0.180 - - 0 - -1.67%
2022-03-03 0 0.180 0.170 0.207 - - 0 0 - 0.180 0.170 0.207 - - 0 - 0.00%
2022-03-02 0 0.180 0.170 - 0.165 0.180 19,200 3,332 0.1735 0.180 0.170 - 0.165 0.180 19,200 0.1735 2.27%
2022-03-01 0 0.176 0.176 0.190 0.173 0.178 39,000 6,832 0.1752 0.176 0.176 0.190 0.173 0.178 39,000 0.1752 1.15%
2022-02-28 0 0.174 0.173 0.189 0.173 0.174 12,000 2,086 0.1738 0.174 0.173 0.189 0.173 0.174 12,000 0.1738 -3.33%
2022-02-25 0 0.180 0.173 0.190 0.173 0.191 6,691 1,180 0.1764 0.180 0.173 0.190 0.173 0.191 6,691 0.1764 0.00%
2022-02-24 0 0.180 0.172 0.200 - - 0 0 - 0.180 0.172 0.200 - - 0 - 0.00%
2022-02-23 0 0.180 0.173 0.180 0.191 0.191 2,000 382 0.1910 0.180 0.173 0.180 0.191 0.191 2,000 0.1910 -2.70%
2022-02-22 0 0.185 0.185 0.203 - - 0 0 - 0.185 0.185 0.203 - - 0 - 2.78%
2022-02-21 0 0.180 0.180 0.195 - - 1,000 165 0.1650 0.180 0.180 0.195 - - 1,000 0.1650 2.86%
2022-02-18 0 0.175 0.171 0.195 - - 0 0 - 0.175 0.171 0.195 - - 0 - 0.00%
2022-02-17 0 0.175 0.175 0.195 0.174 0.175 348,000 60,896 0.1750 0.175 0.175 0.195 0.174 0.175 348,000 0.1750 0.00%
2022-02-16 0 0.175 0.174 0.175 0.175 0.175 1,746,000 305,550 0.1750 0.175 0.174 0.175 0.175 0.175 1,746,000 0.1750 0.57%
2022-02-15 0 0.174 0.174 0.195 - - 500 82 0.1640 0.174 0.174 0.195 - - 500 0.1640 0.58%
2022-02-14 0 0.173 0.173 0.195 0.172 0.174 16,850 2,911 0.1728 0.173 0.173 0.195 0.172 0.174 16,850 0.1728 -3.89%
2022-02-11 0 0.180 0.180 0.195 0.180 0.180 2,000 360 0.1800 0.180 0.180 0.195 0.180 0.180 2,000 0.1800 -6.25%
2022-02-10 0 0.192 0.177 0.192 0.172 0.194 53,900 10,333 0.1917 0.192 0.177 0.192 0.172 0.194 53,900 0.1917 6.67%
2022-02-09 0 0.180 0.180 0.190 0.180 0.180 42,000 7,560 0.1800 0.180 0.180 0.190 0.180 0.180 42,000 0.1800 5.26%
2022-02-08 0 0.171 0.171 0.180 0.171 0.171 2,000 342 0.1710 0.171 0.171 0.180 0.171 0.171 2,000 0.1710 -3.39%
2022-02-07 0 0.177 0.171 0.190 - - 0 0 - 0.177 0.171 0.190 - - 0 - 0.00%
2022-02-04 0 0.177 0.177 0.195 0.176 0.176 4,500 790 0.1756 0.177 0.177 0.195 0.176 0.176 4,500 0.1756 -1.67%
2022-01-31 0 0.180 0.180 0.195 0.180 0.187 104,000 19,534 0.1878 0.180 0.180 0.195 0.180 0.187 104,000 0.1878 -3.74%
2022-01-28 0 0.187 0.173 0.187 - - 250 42 0.1680 0.187 0.173 0.187 - - 250 0.1680 0.00%
2022-01-27 0 0.187 0.174 0.187 0.187 0.192 102,000 19,134 0.1876 0.187 0.174 0.187 0.187 0.192 102,000 0.1876 0.00%
2022-01-26 0 0.187 0.173 0.188 - - 0 0 - 0.187 0.173 0.188 - - 0 - 0.00%
2022-01-25 0 0.187 0.173 0.188 0.187 0.187 18,000 3,366 0.1870 0.187 0.173 0.188 0.187 0.187 18,000 0.1870 5.06%
2022-01-24 0 0.178 0.166 0.185 0.165 0.178 126,000 21,396 0.1698 0.178 0.166 0.185 0.165 0.178 126,000 0.1698 -2.73%
2022-01-21 0 0.183 0.183 0.186 0.163 0.187 23,000 4,221 0.1835 0.183 0.183 0.186 0.163 0.187 23,000 0.1835 2.23%
2022-01-20 0 0.179 0.164 0.188 0.162 0.179 78,500 13,889 0.1769 0.179 0.164 0.188 0.162 0.179 78,500 0.1769 5.29%
2022-01-19 0 0.170 0.170 0.175 - - 0 0 - 0.170 0.170 0.175 - - 0 - 1.19%
2022-01-18 0 0.168 0.168 0.177 0.168 0.168 3,800 624 0.1642 0.168 0.168 0.177 0.168 0.168 3,800 0.1642 2.44%
2022-01-17 0 0.164 0.164 0.178 0.161 0.161 3,500 556 0.1589 0.164 0.164 0.178 0.161 0.161 3,500 0.1589 0.61%
2022-01-14 0 0.163 0.160 0.178 - - 0 0 - 0.163 0.160 0.178 - - 0 - 0.00%
2022-01-13 0 0.163 0.163 0.170 0.161 0.161 5,000 793 0.1586 0.163 0.163 0.170 0.161 0.161 5,000 0.1586 -6.86%
2022-01-12 0 0.175 0.165 0.178 - - 0 0 - 0.175 0.165 0.178 - - 0 - 0.00%
2022-01-11 0 0.175 0.165 0.177 0.175 0.175 2,000 350 0.1750 0.175 0.165 0.177 0.175 0.175 2,000 0.1750 2.94%
2022-01-10 0 0.170 0.165 0.178 0.170 0.170 30,000 5,100 0.1700 0.170 0.165 0.178 0.170 0.170 30,000 0.1700 0.00%
2022-01-07 0 0.170 0.170 0.178 - - 0 0 - 0.170 0.170 0.178 - - 0 - 3.66%
2022-01-06 0 0.164 0.164 0.178 - - 0 0 - 0.164 0.164 0.178 - - 0 - 1.86%
2022-01-05 0 0.161 0.161 0.178 0.160 0.161 6,000 945 0.1575 0.161 0.161 0.178 0.160 0.161 6,000 0.1575 -2.42%
2022-01-04 0 0.165 0.165 0.178 0.165 0.168 50,600 8,355 0.1651 0.165 0.165 0.178 0.165 0.168 50,600 0.1651 2.48%
2022-01-03 0 0.161 0.161 0.180 0.160 0.162 50,000 8,012 0.1602 0.161 0.161 0.180 0.160 0.162 50,000 0.1602 -11.05%
2021-12-31 0 0.181 0.162 0.188 0.161 0.181 15,000 2,570 0.1713 0.181 0.162 0.188 0.161 0.181 15,000 0.1713 -3.72%
2021-12-30 0 0.188 0.178 0.188 0.188 0.188 2,000 376 0.1880 0.188 0.178 0.188 0.188 0.188 2,000 0.1880 7.43%
2021-12-29 0 0.175 0.175 0.188 0.172 0.188 282,000 49,384 0.1751 0.175 0.175 0.188 0.172 0.188 282,000 0.1751 1.74%
2021-12-28 0 0.172 0.168 0.188 0.168 0.195 198,600 35,106 0.1768 0.172 0.168 0.188 0.168 0.195 198,600 0.1768 -11.34%
2021-12-24 0 0.194 0.185 0.194 - - 0 0 - 0.194 0.185 0.194 - - 0 - 0.00%
2021-12-23 0 0.194 0.194 0.195 0.189 0.193 6,000 1,128 0.1880 0.194 0.194 0.195 0.189 0.193 6,000 0.1880 0.52%
2021-12-22 0 0.193 0.182 0.195 0.192 0.193 12,600 2,419 0.1920 0.193 0.182 0.195 0.192 0.193 12,600 0.1920 0.52%
2021-12-21 0 0.192 0.192 0.193 0.182 0.182 3,666 663 0.1809 0.192 0.192 0.193 0.182 0.182 3,666 0.1809 -1.03%
2021-12-20 0 0.194 0.182 0.194 0.183 0.195 18,800 3,520 0.1872 0.194 0.182 0.194 0.183 0.195 18,800 0.1872 -0.51%
2021-12-17 0 0.195 0.183 0.195 - - 0 0 - 0.195 0.183 0.195 - - 0 - 0.00%
2021-12-16 0 0.195 0.183 0.195 - - 0 0 - 0.195 0.183 0.195 - - 0 - 0.00%
2021-12-15 0 0.195 0.184 0.195 - - 0 0 - 0.195 0.184 0.195 - - 0 - 0.00%
2021-12-14 0 0.195 0.184 0.195 0.192 0.195 10,000 1,944 0.1944 0.195 0.184 0.195 0.192 0.195 10,000 0.1944 1.56%
2021-12-13 0 0.192 0.184 0.195 - - 0 0 - 0.192 0.184 0.195 - - 0 - 0.00%
2021-12-10 0 0.192 0.184 0.192 0.192 0.192 4,000 768 0.1920 0.192 0.184 0.192 0.192 0.192 4,000 0.1920 0.00%
2021-12-09 0 0.192 0.184 0.192 0.176 0.192 44,750 8,392 0.1875 0.192 0.184 0.192 0.176 0.192 44,750 0.1875 5.49%
2021-12-08 0 0.182 0.176 0.188 - - 0 0 - 0.182 0.176 0.188 - - 0 - 0.00%
2021-12-07 0 0.182 0.178 0.185 0.182 0.182 51,000 9,272 0.1818 0.182 0.178 0.185 0.182 0.182 51,000 0.1818 -1.62%
2021-12-06 0 0.185 0.185 0.188 0.185 0.185 48,000 8,880 0.1850 0.185 0.185 0.188 0.185 0.185 48,000 0.1850 0.00%
2021-12-03 0 0.185 0.182 0.185 0.182 0.187 126,000 23,042 0.1829 0.185 0.182 0.185 0.182 0.187 126,000 0.1829 -1.60%
2021-12-02 0 0.188 0.182 0.188 0.183 0.188 11,000 2,047 0.1861 0.188 0.182 0.188 0.183 0.188 11,000 0.1861 -1.57%
2021-12-01 0 0.191 0.185 0.192 - - 0 0 - 0.191 0.185 0.192 - - 0 - 0.00%
2021-11-30 0 0.191 0.182 0.191 0.187 0.192 30,000 5,670 0.1890 0.191 0.182 0.191 0.187 0.192 30,000 0.1890 4.95%
2021-11-29 0 0.182 0.182 0.187 0.182 0.182 7,000 1,267 0.1810 0.182 0.182 0.187 0.182 0.182 7,000 0.1810 0.00%
2021-11-26 0 0.182 0.182 0.187 0.182 0.182 2,000 364 0.1820 0.182 0.182 0.187 0.182 0.182 2,000 0.1820 0.00%
2021-11-25 0 0.182 0.182 0.188 0.182 0.182 9,250 1,660 0.1795 0.182 0.182 0.188 0.182 0.182 9,250 0.1795 -4.21%
2021-11-24 0 0.190 0.183 0.190 - - 0 0 - 0.190 0.183 0.190 - - 0 - 0.00%
2021-11-23 0 0.190 0.182 0.190 - - 0 0 - 0.190 0.182 0.190 - - 0 - -0.52%
2021-11-22 0 0.191 0.185 0.191 0.182 0.192 9,500 1,731 0.1822 0.191 0.185 0.191 0.182 0.192 9,500 0.1822 3.24%
2021-11-19 0 0.185 0.182 0.188 - - 0 0 - 0.185 0.182 0.188 - - 0 - 0.00%
2021-11-18 0 0.185 0.185 0.191 0.179 0.191 517,622 96,630 0.1867 0.185 0.185 0.191 0.179 0.191 517,622 0.1867 -1.07%
2021-11-17 0 0.187 0.186 0.192 0.185 0.195 2,436,600 468,922 0.1924 0.187 0.186 0.192 0.185 0.195 2,436,600 0.1924 0.54%
2021-11-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-11-15 1 0.186 0.186 0.194 0.186 0.186 8,750 1,608 0.1838 0.186 0.186 0.194 0.186 0.186 8,750 0.1838 -2.11%
2021-11-12 0 0.190 0.190 0.195 0.185 0.192 139,000 26,598 0.1914 0.190 0.190 0.195 0.185 0.192 139,000 0.1914 0.00%
2021-11-11 0 0.190 0.190 0.195 0.186 0.186 22,500 4,181 0.1858 0.190 0.190 0.195 0.186 0.186 22,500 0.1858 -2.56%
2021-11-10 0 0.195 0.186 0.195 0.194 0.195 334,000 64,856 0.1942 0.195 0.186 0.195 0.194 0.195 334,000 0.1942 1.04%
2021-11-09 0 0.193 0.190 0.195 0.193 0.193 26,000 5,018 0.1930 0.193 0.190 0.195 0.193 0.193 26,000 0.1930 4.89%
2021-11-08 0 0.184 0.184 0.193 0.184 0.184 26,500 4,873 0.1839 0.184 0.184 0.193 0.184 0.184 26,500 0.1839 -5.15%
2021-11-05 0 0.194 0.184 0.195 - - 0 0 - 0.194 0.184 0.195 - - 0 - 0.00%
2021-11-04 0 0.194 0.184 0.195 - - 0 0 - 0.194 0.184 0.195 - - 0 - 0.00%
2021-11-03 0 0.194 0.184 0.194 0.194 0.194 20,000 3,880 0.1940 0.194 0.184 0.194 0.194 0.194 20,000 0.1940 0.00%
2021-11-02 0 0.194 0.184 0.194 0.193 0.194 6,000 1,162 0.1937 0.194 0.184 0.194 0.193 0.194 6,000 0.1937 1.04%
2021-11-01 0 0.192 0.184 0.195 - - 0 0 - 0.192 0.184 0.195 - - 0 - 0.00%
2021-10-29 0 0.192 0.184 0.194 0.194 0.194 5,000 951 0.1902 0.192 0.184 0.194 0.194 0.194 5,000 0.1902 1.05%
2021-10-28 0 0.190 0.185 0.194 0.184 0.190 252,500 46,823 0.1854 0.190 0.185 0.194 0.184 0.190 252,500 0.1854 3.26%
2021-10-27 0 0.184 0.184 0.191 0.183 0.192 10,000 1,902 0.1902 0.184 0.184 0.191 0.183 0.192 10,000 0.1902 -1.60%
2021-10-26 0 0.187 0.187 0.195 0.186 0.190 904,000 168,550 0.1864 0.187 0.187 0.195 0.186 0.190 904,000 0.1864 -1.58%
2021-10-25 0 0.190 0.185 0.195 - - 0 0 - 0.190 0.185 0.195 - - 0 - 0.00%
2021-10-22 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - -1.04%
2021-10-21 0 0.192 0.185 0.192 0.192 0.192 3,160 598 0.1892 0.192 0.185 0.192 0.192 0.192 3,160 0.1892 1.05%
2021-10-20 0 0.190 0.190 0.195 0.183 0.195 430,000 81,538 0.1896 0.190 0.190 0.195 0.183 0.195 430,000 0.1896 4.97%
2021-10-19 0 0.181 0.180 0.189 - - 0 0 - 0.181 0.180 0.189 - - 0 - 0.00%
2021-10-18 0 0.181 0.181 0.189 0.181 0.182 128,400 23,338 0.1818 0.181 0.181 0.189 0.181 0.182 128,400 0.1818 -7.18%
2021-10-15 0 0.195 0.181 0.195 0.193 0.195 20,000 3,876 0.1938 0.195 0.181 0.195 0.193 0.195 20,000 0.1938 1.04%
2021-10-12 0 0.193 0.179 0.193 - - 0 0 - 0.193 0.179 0.193 - - 0 - 0.00%
2021-10-11 0 0.193 0.193 0.195 - - 0 0 - 0.193 0.193 0.195 - - 0 - 0.52%
2021-10-08 0 0.192 0.192 0.195 - - 0 0 - 0.192 0.192 0.195 - - 0 - 1.59%
2021-10-07 0 0.189 0.185 0.195 0.188 0.189 240,000 45,352 0.1890 0.189 0.185 0.195 0.188 0.189 240,000 0.1890 3.85%
2021-10-06 0 0.182 0.180 0.194 0.182 0.182 56,000 10,192 0.1820 0.182 0.180 0.194 0.182 0.182 56,000 0.1820 1.11%
2021-10-05 0 0.180 0.180 0.195 0.180 0.180 550,000 99,000 0.1800 0.180 0.180 0.195 0.180 0.180 550,000 0.1800 -0.55%
2021-10-04 0 0.181 0.180 0.195 0.181 0.181 4,000 724 0.1810 0.181 0.180 0.195 0.181 0.181 4,000 0.1810 0.00%
2021-09-30 0 0.181 0.180 0.195 0.181 0.181 2,500 450 0.1800 0.181 0.180 0.195 0.181 0.181 2,500 0.1800 -0.55%
2021-09-29 0 0.182 0.182 0.195 0.182 0.182 2,000 364 0.1820 0.182 0.182 0.195 0.182 0.182 2,000 0.1820 1.11%
2021-09-28 0 0.180 0.180 0.195 0.180 0.189 57,600 10,644 0.1848 0.180 0.180 0.195 0.180 0.189 57,600 0.1848 -4.76%
2021-09-27 0 0.189 0.188 0.195 0.175 0.189 43,250 8,002 0.1850 0.189 0.188 0.195 0.175 0.189 43,250 0.1850 6.18%
2021-09-24 0 0.178 0.170 0.188 - - 0 0 - 0.178 0.170 0.188 - - 0 - 0.00%
2021-09-23 0 0.178 0.178 0.188 - - 0 0 - 0.178 0.178 0.188 - - 0 - 0.56%
2021-09-21 0 0.177 0.177 0.188 - - 0 0 - 0.177 0.177 0.188 - - 0 - 0.00%
2021-09-20 0 0.177 0.177 0.186 0.176 0.188 224,000 40,560 0.1811 0.177 0.177 0.186 0.176 0.188 224,000 0.1811 -2.21%
2021-09-17 0 0.181 0.180 0.188 0.181 0.181 18,000 3,258 0.1810 0.181 0.180 0.188 0.181 0.181 18,000 0.1810 -0.55%
2021-09-16 0 0.182 0.181 0.192 0.182 0.182 50,000 9,100 0.1820 0.182 0.181 0.192 0.182 0.182 50,000 0.1820 -5.21%
2021-09-15 0 0.192 0.182 0.193 0.182 0.192 9,250 1,716 0.1855 0.192 0.182 0.193 0.182 0.192 9,250 0.1855 2.13%
2021-09-14 0 0.188 0.182 0.193 - - 0 0 - 0.188 0.182 0.193 - - 0 - 0.00%
2021-09-13 0 0.188 0.182 0.193 - - 0 0 - 0.188 0.182 0.193 - - 0 - 0.00%
2021-09-10 0 0.188 0.182 0.191 0.188 0.188 32,000 6,016 0.1880 0.188 0.182 0.191 0.188 0.188 32,000 0.1880 1.62%
2021-09-09 0 0.185 0.181 0.188 - - 0 0 - 0.185 0.181 0.188 - - 0 - 0.00%
2021-09-08 0 0.185 0.181 0.185 0.181 0.191 108,000 20,006 0.1852 0.185 0.181 0.185 0.181 0.191 108,000 0.1852 1.09%
2021-09-07 0 0.183 0.182 0.194 0.183 0.183 35,200 6,400 0.1818 0.183 0.182 0.194 0.183 0.183 35,200 0.1818 -1.61%
2021-09-06 0 0.186 0.186 0.194 0.181 0.186 390,750 72,577 0.1857 0.186 0.186 0.194 0.181 0.186 390,750 0.1857 0.00%
2021-09-03 0 0.186 0.186 0.194 0.181 0.186 72,250 13,426 0.1858 0.186 0.186 0.194 0.181 0.186 72,250 0.1858 0.00%
2021-09-02 0 0.186 0.186 0.194 0.186 0.196 430,250 83,320 0.1937 0.186 0.186 0.194 0.186 0.196 430,250 0.1937 0.00%
2021-09-01 0 0.186 0.186 0.194 0.186 0.195 149,555 29,103 0.1946 0.186 0.186 0.194 0.186 0.195 149,555 0.1946 -2.11%
2021-08-31 0 0.190 0.190 0.194 0.185 0.193 344,350 65,479 0.1902 0.190 0.190 0.194 0.185 0.193 344,350 0.1902 -2.56%
2021-08-30 0 0.195 0.185 0.195 0.195 0.195 88,000 17,160 0.1950 0.195 0.185 0.195 0.195 0.195 88,000 0.1950 2.63%
2021-08-27 0 0.190 0.183 0.195 - - 0 0 - 0.190 0.183 0.195 - - 0 - 0.00%
2021-08-26 0 0.190 0.183 0.190 - - 0 0 - 0.190 0.183 0.190 - - 0 - -1.55%
2021-08-25 0 0.193 0.182 0.193 0.193 0.193 100,000 19,300 0.1930 0.193 0.182 0.193 0.193 0.193 100,000 0.1930 0.00%
2021-08-24 0 0.193 0.181 0.193 0.193 0.194 6,000 1,162 0.1937 0.193 0.181 0.193 0.193 0.194 6,000 0.1937 6.04%
2021-08-23 0 0.182 0.181 0.194 - - 1,000 174 0.1740 0.182 0.181 0.194 - - 1,000 0.1740 0.00%
2021-08-20 0 0.182 0.181 0.194 0.182 0.182 3,000 539 0.1797 0.182 0.181 0.194 0.182 0.182 3,000 0.1797 -6.19%
2021-08-19 0 0.194 0.185 0.194 0.185 0.194 51,000 9,448 0.1853 0.194 0.185 0.194 0.185 0.194 51,000 0.1853 -0.51%
2021-08-18 0 0.195 0.185 0.195 0.195 0.195 26,000 5,070 0.1950 0.195 0.185 0.195 0.195 0.195 26,000 0.1950 0.00%
2021-08-17 0 0.195 0.185 0.195 0.195 0.195 16,000 3,120 0.1950 0.195 0.185 0.195 0.195 0.195 16,000 0.1950 0.52%
2021-08-16 0 0.194 0.185 0.194 0.192 0.195 4,000 774 0.1935 0.194 0.185 0.194 0.192 0.195 4,000 0.1935 1.04%
2021-08-13 0 0.192 0.190 0.195 0.190 0.192 300,000 57,400 0.1913 0.192 0.190 0.195 0.190 0.192 300,000 0.1913 -1.54%
2021-08-12 0 0.195 0.185 0.195 - - 400 72 0.1800 0.195 0.185 0.195 - - 400 0.1800 0.00%
2021-08-11 0 0.195 0.185 0.195 0.195 0.195 16,000 3,120 0.1950 0.195 0.185 0.195 0.195 0.195 16,000 0.1950 0.00%
2021-08-10 0 0.195 0.185 0.195 0.195 0.195 20,000 3,900 0.1950 0.195 0.185 0.195 0.195 0.195 20,000 0.1950 5.41%
2021-08-09 0 0.185 0.185 0.195 - - 100 17 0.1700 0.185 0.185 0.195 - - 100 0.1700 0.00%
2021-08-06 0 0.185 0.185 0.195 0.185 0.195 41,250 7,725 0.1873 0.185 0.185 0.195 0.185 0.195 41,250 0.1873 -4.64%
2021-08-05 0 0.194 0.185 0.195 - - 0 0 - 0.194 0.185 0.195 - - 0 - 0.00%
2021-08-04 0 0.194 0.185 0.195 - - 0 0 - 0.194 0.185 0.195 - - 0 - 0.00%
2021-08-03 0 0.194 0.185 0.194 - - 0 0 - 0.194 0.185 0.194 - - 0 - 0.00%
2021-08-02 0 0.194 0.185 0.195 - - 0 0 - 0.194 0.185 0.195 - - 0 - 0.00%
2021-07-30 0 0.194 0.185 0.194 0.185 0.195 21,500 4,130 0.1921 0.194 0.185 0.194 0.185 0.195 21,500 0.1921 -0.51%
2021-07-29 0 0.195 0.181 0.195 0.180 0.195 74,800 14,150 0.1892 0.195 0.181 0.195 0.180 0.195 74,800 0.1892 7.14%
2021-07-28 0 0.182 0.181 0.191 0.182 0.182 40,000 7,280 0.1820 0.182 0.181 0.191 0.182 0.182 40,000 0.1820 -5.70%
2021-07-27 0 0.193 0.182 0.193 0.181 0.194 9,750 1,823 0.1870 0.193 0.182 0.193 0.181 0.194 9,750 0.1870 -0.52%
2021-07-26 0 0.194 0.185 0.194 0.181 0.194 8,400 1,594 0.1898 0.194 0.185 0.194 0.181 0.194 8,400 0.1898 -0.51%
2021-07-23 0 0.195 0.181 0.195 0.188 0.195 18,375 3,506 0.1908 0.195 0.181 0.195 0.188 0.195 18,375 0.1908 3.72%
2021-07-22 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.00%
2021-07-21 0 0.188 0.188 0.194 0.188 0.188 23,250 4,361 0.1876 0.188 0.188 0.194 0.188 0.188 23,250 0.1876 -3.59%
2021-07-20 0 0.195 0.186 0.195 0.186 0.195 24,000 4,500 0.1875 0.195 0.186 0.195 0.186 0.195 24,000 0.1875 0.00%
2021-07-19 0 0.195 0.191 0.195 0.195 0.200 282,000 55,040 0.1952 0.195 0.191 0.195 0.195 0.200 282,000 0.1952 0.00%
2021-07-16 0 0.195 0.192 0.195 0.195 0.195 1,020,001 198,900 0.1950 0.195 0.192 0.195 0.195 0.195 1,020,001 0.1950 0.52%
2021-07-15 0 0.194 0.191 0.194 0.191 0.195 592,050 115,119 0.1944 0.194 0.191 0.194 0.191 0.195 592,050 0.1944 4.30%
2021-07-14 0 0.186 0.183 0.194 - - 0 0 - 0.186 0.183 0.194 - - 0 - 0.00%
2021-07-13 0 0.186 0.176 0.194 - - 0 0 - 0.186 0.176 0.194 - - 0 - 0.00%
2021-07-12 0 0.186 0.186 0.194 0.186 0.186 13,500 2,502 0.1853 0.186 0.186 0.194 0.186 0.186 13,500 0.1853 0.00%
2021-07-09 0 0.186 0.178 0.194 - - 0 0 - 0.186 0.178 0.194 - - 0 - 0.00%
2021-07-08 0 0.186 0.186 0.194 0.175 0.186 49,000 9,054 0.1848 0.186 0.186 0.194 0.175 0.186 49,000 0.1848 0.00%
2021-07-07 0 0.186 0.186 0.194 0.173 0.186 82,875 14,875 0.1795 0.186 0.186 0.194 0.173 0.186 82,875 0.1795 0.54%
2021-07-06 0 0.185 0.179 0.190 0.185 0.185 2,500 457 0.1828 0.185 0.179 0.190 0.185 0.185 2,500 0.1828 1.09%
2021-07-05 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 1.67%
2021-07-02 0 0.180 0.180 0.190 0.180 0.194 118,000 21,516 0.1823 0.180 0.180 0.190 0.180 0.194 118,000 0.1823 -1.10%
2021-06-30 0 0.182 0.180 0.189 - - 0 0 - 0.182 0.180 0.189 - - 0 - 0.00%
2021-06-29 0 0.182 0.182 0.189 0.182 0.182 5,000 903 0.1806 0.182 0.182 0.189 0.182 0.182 5,000 0.1806 -4.21%
2021-06-28 0 0.190 0.190 0.193 0.180 0.190 117,200 22,226 0.1896 0.190 0.190 0.193 0.180 0.190 117,200 0.1896 2.70%
2021-06-25 0 0.185 0.185 0.190 0.181 0.181 86,000 15,566 0.1810 0.185 0.185 0.190 0.181 0.181 86,000 0.1810 1.09%
2021-06-24 0 0.183 0.183 0.193 0.183 0.183 2,400 436 0.1817 0.183 0.183 0.193 0.183 0.183 2,400 0.1817 -2.66%
2021-06-23 0 0.188 0.188 0.193 0.181 0.190 39,700 7,324 0.1845 0.188 0.188 0.193 0.181 0.190 39,700 0.1845 3.30%
2021-06-22 0 0.182 0.181 0.192 - - 750 131 0.1747 0.182 0.181 0.192 - - 750 0.1747 0.00%
2021-06-21 0 0.182 0.182 0.193 0.181 0.181 3,600 642 0.1783 0.182 0.182 0.193 0.181 0.181 3,600 0.1783 -6.19%
2021-06-18 0 0.194 0.181 0.194 0.194 0.195 230,000 44,820 0.1949 0.194 0.181 0.194 0.194 0.195 230,000 0.1949 0.52%
2021-06-17 0 0.193 0.178 0.194 0.193 0.196 520,800 101,526 0.1949 0.193 0.178 0.194 0.193 0.196 520,800 0.1949 8.43%
2021-06-16 0 0.178 0.178 0.193 - - 0 0 - 0.178 0.178 0.193 - - 0 - 0.00%
2021-06-15 0 0.178 0.178 0.193 - - 500 86 0.1720 0.178 0.178 0.193 - - 500 0.1720 0.00%
2021-06-11 0 0.178 0.178 0.194 0.178 0.178 12,000 2,121 0.1768 0.178 0.178 0.194 0.178 0.178 12,000 0.1768 -2.20%
2021-06-10 0 0.182 0.180 0.194 0.182 0.182 200,000 36,400 0.1820 0.182 0.180 0.194 0.182 0.182 200,000 0.1820 0.00%
2021-06-09 0 0.182 0.181 0.194 - - 0 0 - 0.182 0.181 0.194 - - 0 - 0.00%
2021-06-08 0 0.182 0.182 0.194 - - 1,000 175 0.1750 0.182 0.182 0.194 - - 1,000 0.1750 0.00%
2021-06-07 0 0.182 0.182 0.194 0.181 0.182 12,350 2,212 0.1791 0.182 0.182 0.194 0.181 0.182 12,350 0.1791 -4.71%
2021-06-04 0 0.191 0.182 0.194 - - 0 0 - 0.191 0.182 0.194 - - 0 - -1.55%
2021-06-03 0 0.194 0.191 0.194 0.194 0.194 4,000 776 0.1940 0.194 0.191 0.194 0.194 0.194 4,000 0.1940 1.57%
2021-06-02 0 0.191 0.181 0.194 0.194 0.194 11,650 2,227 0.1912 0.191 0.181 0.194 0.194 0.194 11,650 0.1912 6.11%
2021-06-01 0 0.180 0.180 0.194 - - 0 0 - 0.180 0.180 0.194 - - 0 - 0.00%
2021-05-31 0 0.180 0.180 0.194 0.180 0.195 66,500 12,378 0.1861 0.180 0.180 0.194 0.180 0.195 66,500 0.1861 -7.69%
2021-05-28 0 0.195 0.181 0.195 0.195 0.195 41,200 8,010 0.1944 0.195 0.181 0.195 0.195 0.195 41,200 0.1944 0.00%
2021-05-27 0 0.195 0.192 0.195 0.194 0.195 34,000 6,626 0.1949 0.195 0.192 0.195 0.194 0.195 34,000 0.1949 1.56%
2021-05-26 0 0.192 0.181 0.195 0.183 0.195 14,000 2,682 0.1916 0.192 0.181 0.195 0.183 0.195 14,000 0.1916 -1.54%
2021-05-25 0 0.195 0.183 0.195 - - 0 0 - 0.195 0.183 0.195 - - 0 - 0.00%
2021-05-24 0 0.195 0.182 0.195 0.195 0.195 152,400 29,710 0.1949 0.195 0.182 0.195 0.195 0.195 152,400 0.1949 0.00%
2021-05-21 0 0.195 0.182 0.195 0.180 0.195 318,000 59,744 0.1879 0.195 0.182 0.195 0.180 0.195 318,000 0.1879 6.56%
2021-05-20 0 0.183 0.183 0.195 0.182 0.183 17,250 3,132 0.1816 0.183 0.183 0.195 0.182 0.183 17,250 0.1816 -3.68%
2021-05-18 0 0.190 0.190 0.195 0.190 0.195 8,650 1,663 0.1923 0.190 0.190 0.195 0.190 0.195 8,650 0.1923 -2.56%
2021-05-17 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - 0.00%
2021-05-14 0 0.195 0.185 0.195 0.185 0.195 75,000 14,363 0.1915 0.195 0.185 0.195 0.185 0.195 75,000 0.1915 0.00%
2021-05-13 0 0.195 0.183 0.195 0.195 0.195 200,000 39,000 0.1950 0.195 0.183 0.195 0.195 0.195 200,000 0.1950 0.00%
2021-05-12 0 0.195 0.193 0.195 0.193 0.195 4,231,000 824,985 0.1950 0.195 0.193 0.195 0.193 0.195 4,231,000 0.1950 0.00%
2021-05-11 0 0.195 0.194 0.215 0.194 0.200 2,502,200 487,999 0.1950 0.195 0.194 0.215 0.194 0.200 2,502,200 0.1950 0.00%
2021-05-10 0 0.195 0.195 0.215 0.195 0.196 9,500 1,851 0.1948 0.195 0.195 0.215 0.195 0.196 9,500 0.1948 0.00%
2021-05-07 0 0.195 0.193 0.215 - - 600 113 0.1883 0.195 0.193 0.215 - - 600 0.1883 0.00%
2021-05-06 0 0.195 0.195 0.215 0.195 0.195 2,852 551 0.1932 0.195 0.195 0.215 0.195 0.195 2,852 0.1932 0.00%
2021-05-05 0 0.195 0.195 0.215 0.195 0.197 122,500 23,933 0.1954 0.195 0.195 0.215 0.195 0.197 122,500 0.1954 -2.01%
2021-05-04 0 0.199 0.192 0.215 - - 0 0 - 0.199 0.192 0.215 - - 0 - 0.00%
2021-05-03 0 0.199 0.185 0.215 0.198 0.199 74,000 14,714 0.1988 0.199 0.185 0.215 0.198 0.199 74,000 0.1988 0.00%
2021-04-30 0 0.199 0.199 0.215 0.199 0.199 16,000 3,184 0.1990 0.199 0.199 0.215 0.199 0.199 16,000 0.1990 0.51%
2021-04-29 0 0.198 0.198 0.205 0.198 0.198 2,800 548 0.1957 0.198 0.198 0.205 0.198 0.198 2,800 0.1957 1.54%
2021-04-28 0 0.195 0.195 0.215 0.195 0.200 346,000 67,974 0.1965 0.195 0.195 0.215 0.195 0.200 346,000 0.1965 -1.52%
2021-04-27 0 0.198 0.198 0.215 - - 0 0 - 0.198 0.198 0.215 - - 0 - 0.00%
2021-04-26 0 0.198 0.194 0.215 0.198 0.198 140,000 27,720 0.1980 0.198 0.194 0.215 0.198 0.198 140,000 0.1980 0.00%
2021-04-23 0 0.198 0.198 0.209 - - 0 0 - 0.198 0.198 0.209 - - 0 - 0.51%
2021-04-22 0 0.197 0.197 0.215 0.197 0.197 13,000 2,554 0.1965 0.197 0.197 0.215 0.197 0.197 13,000 0.1965 -0.51%
2021-04-21 0 0.198 0.197 0.215 0.197 0.198 8,000 1,564 0.1955 0.198 0.197 0.215 0.197 0.198 8,000 0.1955 -1.00%
2021-04-20 0 0.200 0.200 0.210 0.199 0.200 211,500 42,283 0.1999 0.200 0.200 0.210 0.199 0.200 211,500 0.1999 0.00%
2021-04-19 0 0.200 0.200 0.215 0.196 0.200 54,000 10,720 0.1985 0.200 0.200 0.215 0.196 0.200 54,000 0.1985 3.63%
2021-04-16 0 0.193 0.193 0.205 0.193 0.195 6,000 1,166 0.1943 0.193 0.193 0.205 0.193 0.195 6,000 0.1943 -3.50%
2021-04-15 0 0.200 0.195 0.200 0.194 0.205 90,000 17,606 0.1956 0.200 0.195 0.200 0.194 0.205 90,000 0.1956 8.11%
2021-04-14 0 0.185 0.185 0.195 0.185 0.186 11,000 2,014 0.1831 0.185 0.185 0.195 0.185 0.186 11,000 0.1831 -1.07%
2021-04-13 0 0.187 0.187 0.195 0.185 0.185 40,000 7,400 0.1850 0.187 0.187 0.195 0.185 0.185 40,000 0.1850 -1.58%
2021-04-12 0 0.190 0.190 0.195 0.190 0.190 126,000 23,940 0.1900 0.190 0.190 0.195 0.190 0.190 126,000 0.1900 -2.56%
2021-04-09 0 0.195 0.195 0.204 0.180 0.205 2,456,000 451,332 0.1838 0.195 0.195 0.204 0.180 0.205 2,456,000 0.1838 5.98%
2021-04-08 0 0.184 0.184 0.205 0.183 0.185 1,370,128 252,346 0.1842 0.184 0.184 0.205 0.183 0.185 1,370,128 0.1842 -3.66%
2021-04-07 0 0.191 0.192 0.225 0.188 0.200 714,250 137,634 0.1927 0.191 0.192 0.225 0.188 0.200 714,250 0.1927 -3.05%
2021-04-01 0 0.197 0.197 0.225 0.195 0.200 434,000 86,110 0.1984 0.197 0.197 0.225 0.195 0.200 434,000 0.1984 -1.50%
2021-03-31 0 0.200 0.199 0.228 0.199 0.200 400,000 79,922 0.1998 0.200 0.199 0.228 0.199 0.200 400,000 0.1998 0.00%
2021-03-30 0 0.200 0.200 0.228 0.200 0.200 6,900 1,373 0.1990 0.200 0.200 0.228 0.200 0.200 6,900 0.1990 -0.50%
2021-03-29 0 0.201 0.201 0.230 0.191 0.208 126,500 25,384 0.2007 0.201 0.201 0.230 0.191 0.208 126,500 0.2007 -3.37%
2021-03-26 0 0.208 0.208 0.239 0.208 0.212 311,500 65,375 0.2099 0.208 0.208 0.239 0.208 0.212 311,500 0.2099 -1.89%
2021-03-25 0 0.212 0.211 0.239 0.212 0.213 9,600 2,012 0.2096 0.212 0.211 0.239 0.212 0.213 9,600 0.2096 -3.64%
2021-03-24 0 0.220 0.211 0.238 - - 0 0 - 0.220 0.211 0.238 - - 0 - 0.00%
2021-03-23 0 0.220 0.220 0.239 - - 0 0 - 0.220 0.220 0.239 - - 0 - 0.92%
2021-03-22 0 0.218 0.218 0.239 0.215 0.220 38,000 8,200 0.2158 0.218 0.218 0.239 0.215 0.220 38,000 0.2158 -3.11%
2021-03-19 0 0.225 0.225 0.237 0.224 0.232 302,000 68,368 0.2264 0.225 0.225 0.237 0.224 0.232 302,000 0.2264 -6.25%
2021-03-18 0 0.240 0.240 0.250 0.240 0.250 278,000 68,946 0.2480 0.240 0.240 0.250 0.240 0.250 278,000 0.2480 4.35%
2021-03-17 0 0.230 0.226 0.241 0.227 0.247 355,771 84,319 0.2370 0.230 0.226 0.241 0.227 0.247 355,771 0.2370 -2.54%
2021-03-16 0 0.236 0.236 0.260 0.233 0.235 4,000 936 0.2340 0.236 0.236 0.260 0.233 0.235 4,000 0.2340 -1.67%
2021-03-15 0 0.240 0.240 0.265 0.240 0.241 132,000 31,682 0.2400 0.240 0.240 0.265 0.240 0.241 132,000 0.2400 -2.04%
2021-03-12 0 0.245 0.243 0.270 0.245 0.245 2,600 633 0.2435 0.245 0.243 0.270 0.245 0.245 2,600 0.2435 -1.21%
2021-03-11 0 0.248 0.245 0.255 - - 50 12 0.2400 0.248 0.245 0.255 - - 50 0.2400 0.00%
2021-03-10 0 0.248 0.248 0.250 0.246 0.250 32,000 7,964 0.2489 0.248 0.248 0.250 0.246 0.250 32,000 0.2489 -2.75%
2021-03-09 0 0.255 0.255 0.270 0.250 0.250 2,622 649 0.2475 0.255 0.255 0.270 0.250 0.250 2,622 0.2475 2.00%
2021-03-08 0 0.250 0.246 0.270 - - 0 0 - 0.250 0.246 0.270 - - 0 - 0.00%
2021-03-05 0 0.250 0.250 0.270 0.250 0.260 13,000 3,350 0.2577 0.250 0.250 0.270 0.250 0.260 13,000 0.2577 -5.66%
2021-03-04 0 0.265 0.265 0.275 0.265 0.280 72,500 20,255 0.2794 0.265 0.265 0.275 0.265 0.280 72,500 0.2794 -1.85%
2021-03-03 0 0.270 0.260 0.275 0.255 0.270 42,500 11,371 0.2676 0.270 0.260 0.275 0.255 0.270 42,500 0.2676 -1.82%
2021-03-02 0 0.275 0.255 0.275 0.270 0.280 50,000 13,820 0.2764 0.275 0.255 0.275 0.270 0.280 50,000 0.2764 10.00%
2021-03-01 0 0.250 0.250 0.265 0.245 0.275 454,500 115,534 0.2542 0.250 0.250 0.265 0.245 0.275 454,500 0.2542 -9.09%
2021-02-26 0 0.275 0.275 0.290 0.275 0.280 20,000 5,540 0.2770 0.275 0.275 0.290 0.275 0.280 20,000 0.2770 -5.17%
2021-02-25 0 0.290 0.280 0.300 0.275 0.300 540,000 158,380 0.2933 0.290 0.280 0.300 0.275 0.300 540,000 0.2933 3.57%
2021-02-24 0 0.280 0.280 0.290 0.280 0.300 212,400 63,192 0.2975 0.280 0.280 0.290 0.280 0.300 212,400 0.2975 0.00%
2021-02-23 0 0.280 0.280 0.300 0.280 0.300 416,000 122,880 0.2954 0.280 0.280 0.300 0.280 0.300 416,000 0.2954 -5.08%
2021-02-22 0 0.295 0.285 0.295 0.285 0.295 92,600 27,188 0.2936 0.295 0.285 0.295 0.285 0.295 92,600 0.2936 3.51%
2021-02-19 0 0.285 0.285 0.300 0.265 0.295 190,260 53,490 0.2811 0.285 0.285 0.300 0.265 0.295 190,260 0.2811 3.64%
2021-02-18 0 0.275 0.275 0.290 0.270 0.295 101,815 27,507 0.2702 0.275 0.275 0.290 0.270 0.295 101,815 0.2702 1.85%
2021-02-17 0 0.270 0.270 0.295 0.270 0.275 12,800 3,422 0.2673 0.270 0.270 0.295 0.270 0.275 12,800 0.2673 -8.47%
2021-02-16 0 0.295 0.275 0.295 0.250 0.300 66,600 19,254 0.2891 0.295 0.275 0.295 0.250 0.300 66,600 0.2891 11.32%
2021-02-11 0 0.265 0.250 0.295 - - 0 0 - 0.265 0.250 0.295 - - 0 - 0.00%
2021-02-10 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2021-02-09 0 0.265 0.255 0.275 0.265 0.265 108,000 28,620 0.2650 0.265 0.255 0.275 0.265 0.265 108,000 0.2650 3.92%
2021-02-08 0 0.255 0.255 0.280 0.255 0.300 44,750 11,842 0.2646 0.255 0.255 0.280 0.255 0.300 44,750 0.2646 -1.92%
2021-02-05 0 0.260 0.260 0.295 0.255 0.265 378,500 98,695 0.2608 0.260 0.260 0.295 0.255 0.265 378,500 0.2608 -8.77%
2021-02-04 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2021-02-03 0 0.285 0.265 0.305 - - 0 0 - 0.285 0.265 0.305 - - 0 - 0.00%
2021-02-02 0 0.285 0.285 0.305 0.260 0.285 56,000 14,600 0.2607 0.285 0.285 0.305 0.260 0.285 56,000 0.2607 1.79%
2021-02-01 0 0.280 0.275 0.280 0.270 0.320 100,368 29,703 0.2959 0.280 0.275 0.280 0.270 0.320 100,368 0.2959 0.00%
2021-01-29 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-01-28 0 0.280 0.280 0.290 0.280 0.295 130,000 37,580 0.2891 0.280 0.280 0.290 0.280 0.295 130,000 0.2891 7.69%
2021-01-27 0 0.260 0.260 0.290 0.260 0.260 7,000 1,800 0.2571 0.260 0.260 0.290 0.260 0.260 7,000 0.2571 -8.77%
2021-01-26 0 0.285 0.270 0.290 - - 600 150 0.2500 0.285 0.270 0.290 - - 600 0.2500 -1.72%
2021-01-25 0 0.290 0.270 0.305 0.270 0.290 117,878 33,358 0.2830 0.290 0.270 0.305 0.270 0.290 117,878 0.2830 -3.33%
2021-01-22 0 0.300 0.295 0.300 0.265 0.310 2,283,350 668,026 0.2926 0.300 0.295 0.300 0.265 0.310 2,283,350 0.2926 15.38%
2021-01-21 0 0.260 0.250 0.265 0.241 0.290 1,056,000 282,042 0.2671 0.260 0.250 0.265 0.241 0.290 1,056,000 0.2671 9.24%
2021-01-20 0 0.238 0.216 0.250 0.215 0.238 34,500 7,690 0.2229 0.238 0.216 0.250 0.215 0.238 34,500 0.2229 6.25%
2021-01-19 0 0.224 0.224 0.238 0.224 0.224 7,500 1,668 0.2224 0.224 0.224 0.238 0.224 0.224 7,500 0.2224 0.00%
2021-01-18 0 0.224 0.220 0.238 - - 0 0 - 0.224 0.220 0.238 - - 0 - 0.00%
2021-01-15 0 0.224 0.222 0.237 - - 0 0 - 0.224 0.222 0.237 - - 0 - 0.00%
2021-01-14 0 0.224 0.222 0.237 - - 100 21 0.2100 0.224 0.222 0.237 - - 100 0.2100 0.00%
2021-01-13 0 0.224 0.224 0.237 - - 1,000 220 0.2200 0.224 0.224 0.237 - - 1,000 0.2200 0.90%
2021-01-12 0 0.222 0.222 0.237 - - 0 0 - 0.222 0.222 0.237 - - 0 - 0.00%
2021-01-11 0 0.222 0.222 0.237 0.222 0.222 46,500 10,319 0.2219 0.222 0.222 0.237 0.222 0.222 46,500 0.2219 0.45%
2021-01-08 0 0.221 0.215 0.238 - - 0 0 - 0.221 0.215 0.238 - - 0 - 0.00%
2021-01-07 0 0.221 0.215 0.238 - - 0 0 - 0.221 0.215 0.238 - - 0 - 0.00%
2021-01-06 0 0.221 0.220 0.239 0.221 0.230 18,000 4,118 0.2288 0.221 0.220 0.239 0.221 0.230 18,000 0.2288 -1.34%
2021-01-05 0 0.224 0.224 0.234 0.210 0.222 566,700 121,873 0.2151 0.224 0.224 0.234 0.210 0.222 566,700 0.2151 1.82%
2021-01-04 0 0.220 0.220 0.234 0.220 0.220 9,750 2,127 0.2182 0.220 0.220 0.234 0.220 0.220 9,750 0.2182 1.85%
2020-12-31 0 0.216 0.216 0.234 0.216 0.216 3,067 656 0.2139 0.216 0.216 0.234 0.216 0.216 3,067 0.2139 0.00%
2020-12-30 0 0.216 0.216 0.240 0.215 0.216 18,119 3,892 0.2148 0.216 0.216 0.240 0.215 0.216 18,119 0.2148 -0.46%
2020-12-29 0 0.217 0.217 0.240 - - 1,000 210 0.2100 0.217 0.217 0.240 - - 1,000 0.2100 0.46%
2020-12-28 0 0.216 0.215 0.240 0.216 0.218 7,800 1,682 0.2156 0.216 0.215 0.240 0.216 0.218 7,800 0.2156 -4.00%
2020-12-24 0 0.225 0.225 0.240 0.225 0.225 2,000 450 0.2250 0.225 0.225 0.240 0.225 0.225 2,000 0.2250 4.65%
2020-12-23 0 0.215 0.215 0.245 0.215 0.225 6,000 1,330 0.2217 0.215 0.215 0.245 0.215 0.225 6,000 0.2217 -12.24%
2020-12-22 0 0.245 0.237 0.250 0.236 0.245 58,000 13,976 0.2410 0.245 0.237 0.250 0.236 0.245 58,000 0.2410 3.38%
2020-12-21 0 0.237 0.237 0.250 0.230 0.230 3,250 733 0.2255 0.237 0.237 0.250 0.230 0.230 3,250 0.2255 2.16%
2020-12-18 0 0.232 0.230 0.250 - - 0 0 - 0.232 0.230 0.250 - - 0 - 0.00%
2020-12-17 0 0.232 0.230 0.250 - - 0 0 - 0.232 0.230 0.250 - - 0 - 0.00%
2020-12-16 0 0.232 0.230 0.250 0.232 0.232 2,000 464 0.2320 0.232 0.230 0.250 0.232 0.232 2,000 0.2320 0.00%
2020-12-15 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-12-14 0 0.232 0.232 0.250 - - 2,000 450 0.2250 0.232 0.232 0.250 - - 2,000 0.2250 0.00%
2020-12-11 0 0.232 0.232 0.250 0.232 0.235 15,748 3,641 0.2312 0.232 0.232 0.250 0.232 0.235 15,748 0.2312 -1.28%
2020-12-10 0 0.235 0.235 0.250 0.235 0.235 447,800 105,220 0.2350 0.235 0.235 0.250 0.235 0.235 447,800 0.2350 0.00%
2020-12-09 0 0.235 0.235 0.250 0.235 0.235 50,250 11,807 0.2350 0.235 0.235 0.250 0.235 0.235 50,250 0.2350 1.29%
2020-12-08 0 0.232 0.232 0.234 0.232 0.232 2,500 577 0.2308 0.232 0.232 0.234 0.232 0.232 2,500 0.2308 -2.52%
2020-12-07 0 0.238 0.238 0.270 0.238 0.238 7,000 1,658 0.2369 0.238 0.238 0.270 0.238 0.238 7,000 0.2369 0.00%
2020-12-04 0 0.238 0.238 0.265 0.238 0.238 2,400 568 0.2367 0.238 0.238 0.265 0.238 0.238 2,400 0.2367 -0.83%
2020-12-03 0 0.240 0.238 0.265 - - 1,500 347 0.2313 0.240 0.238 0.265 - - 1,500 0.2313 0.00%
2020-12-02 0 0.240 0.240 0.265 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.265 0.240 0.240 12,000 0.2400 0.00%
2020-12-01 0 0.240 0.238 0.260 0.238 0.270 67,850 17,403 0.2565 0.240 0.238 0.260 0.238 0.270 67,850 0.2565 2.13%
2020-11-30 0 0.235 0.235 0.265 0.235 0.235 72,000 16,920 0.2350 0.235 0.235 0.265 0.235 0.235 72,000 0.2350 0.00%
2020-11-27 0 0.235 0.232 0.270 - - 1,000 225 0.2250 0.235 0.232 0.270 - - 1,000 0.2250 0.00%
2020-11-26 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - 0.00%
2020-11-25 0 0.235 0.235 0.250 0.235 0.235 3,700 861 0.2327 0.235 0.235 0.250 0.235 0.235 3,700 0.2327 -4.08%
2020-11-24 0 0.245 0.240 0.270 0.245 0.245 12,000 2,940 0.2450 0.245 0.240 0.270 0.245 0.245 12,000 0.2450 -2.00%
2020-11-23 0 0.250 0.227 0.270 0.225 0.250 45,000 10,337 0.2297 0.250 0.227 0.270 0.225 0.250 45,000 0.2297 8.23%
2020-11-20 0 0.231 0.230 0.250 - - 200 43 0.2150 0.231 0.230 0.250 - - 200 0.2150 0.00%
2020-11-19 0 0.231 0.231 0.250 0.222 0.231 174,913 39,147 0.2238 0.231 0.231 0.250 0.222 0.231 174,913 0.2238 0.87%
2020-11-18 0 0.229 0.226 0.250 0.229 0.229 2,250 512 0.2276 0.229 0.226 0.250 0.229 0.229 2,250 0.2276 0.00%
2020-11-17 0 0.229 0.229 0.260 0.226 0.226 20,000 4,520 0.2260 0.229 0.229 0.260 0.226 0.226 20,000 0.2260 -10.20%
2020-11-16 0 0.255 0.231 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.231 0.255 0.255 0.255 2,000 0.2550 0.00%
2020-11-13 0 0.255 0.230 0.265 - - 0 0 - 0.255 0.230 0.265 - - 0 - 0.00%
2020-11-12 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2020-11-11 0 0.255 0.255 0.265 0.255 0.255 570,000 145,350 0.2550 0.255 0.255 0.265 0.255 0.255 570,000 0.2550 0.00%
2020-11-10 0 0.255 0.255 0.260 0.248 0.280 353,250 93,602 0.2650 0.255 0.255 0.260 0.248 0.280 353,250 0.2650 8.05%
2020-11-09 0 0.236 0.229 0.285 0.236 0.236 10,000 2,360 0.2360 0.236 0.229 0.285 0.236 0.236 10,000 0.2360 4.42%
2020-11-06 0 0.226 0.215 0.241 - - 0 0 - 0.226 0.215 0.241 - - 0 - 0.00%
2020-11-05 0 0.226 0.226 0.250 - - 800 177 0.2213 0.226 0.226 0.250 - - 800 0.2213 2.73%
2020-11-04 0 0.220 0.220 0.250 0.220 0.221 62,000 13,644 0.2201 0.220 0.220 0.250 0.220 0.221 62,000 0.2201 -4.35%
2020-11-03 0 0.230 0.230 0.255 0.230 0.230 3,000 671 0.2237 0.230 0.230 0.255 0.230 0.230 3,000 0.2237 -0.86%
2020-11-02 0 0.232 0.232 0.255 0.230 0.230 3,500 802 0.2291 0.232 0.232 0.255 0.230 0.230 3,500 0.2291 -1.69%
2020-10-30 0 0.236 0.230 0.250 - - 0 0 - 0.236 0.230 0.250 - - 0 - 0.00%
2020-10-29 0 0.236 0.236 0.250 0.235 0.241 31,000 7,342 0.2368 0.236 0.236 0.250 0.235 0.241 31,000 0.2368 -5.60%
2020-10-28 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.40%
2020-10-27 0 0.249 0.249 0.270 0.249 0.270 40,000 10,034 0.2509 0.249 0.249 0.270 0.249 0.270 40,000 0.2509 0.81%
2020-10-23 0 0.247 0.247 0.265 0.240 0.240 3,000 720 0.2400 0.247 0.247 0.265 0.240 0.240 3,000 0.2400 0.82%
2020-10-22 0 0.245 0.245 0.250 - - 1,400 336 0.2400 0.245 0.245 0.250 - - 1,400 0.2400 1.66%
2020-10-21 0 0.241 0.240 0.260 - - 0 0 - 0.241 0.240 0.260 - - 0 - 0.00%
2020-10-20 0 0.241 0.240 0.260 0.241 0.241 2,500 600 0.2400 0.241 0.240 0.260 0.241 0.241 2,500 0.2400 -9.06%
2020-10-19 0 0.265 0.231 0.265 0.250 0.265 10,000 2,560 0.2560 0.265 0.231 0.265 0.250 0.265 10,000 0.2560 9.96%
2020-10-16 0 0.241 0.241 0.250 0.241 0.241 12,000 2,892 0.2410 0.241 0.241 0.250 0.241 0.241 12,000 0.2410 0.00%
2020-10-15 0 0.241 0.235 0.255 - - 0 0 - 0.241 0.235 0.255 - - 0 - 0.00%
2020-10-14 0 0.241 0.241 0.249 0.240 0.241 280,125 67,469 0.2409 0.241 0.241 0.249 0.240 0.241 280,125 0.2409 -3.60%
2020-10-12 0 0.250 0.245 0.250 0.250 0.250 118,350 29,580 0.2499 0.250 0.245 0.250 0.250 0.250 118,350 0.2499 -1.96%
2020-10-09 0 0.255 0.240 0.255 0.244 0.255 1,516,500 370,262 0.2442 0.255 0.240 0.255 0.244 0.255 1,516,500 0.2442 2.82%
2020-10-08 0 0.248 0.248 0.250 0.245 0.255 1,256,872 310,981 0.2474 0.248 0.248 0.250 0.245 0.255 1,256,872 0.2474 -2.75%
2020-10-07 0 0.255 0.255 0.265 0.255 0.255 13,883 3,525 0.2539 0.255 0.255 0.265 0.255 0.255 13,883 0.2539 0.00%
2020-10-06 0 0.255 0.255 0.275 0.255 0.285 106,250 28,048 0.2640 0.255 0.255 0.275 0.255 0.285 106,250 0.2640 -1.92%
2020-10-05 0 0.260 0.255 0.265 0.260 0.260 102,000 26,520 0.2600 0.260 0.255 0.265 0.260 0.260 102,000 0.2600 4.00%
2020-09-30 0 0.250 0.250 0.260 0.250 0.255 270,300 68,024 0.2517 0.250 0.250 0.260 0.250 0.255 270,300 0.2517 -1.96%
2020-09-29 0 0.255 0.255 0.265 0.250 0.255 11,000 2,777 0.2525 0.255 0.255 0.265 0.250 0.255 11,000 0.2525 -1.92%
2020-09-28 0 0.260 0.255 0.265 0.260 0.260 10,050 2,592 0.2579 0.260 0.255 0.265 0.260 0.260 10,050 0.2579 -1.89%
2020-09-25 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2020-09-24 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2020-09-23 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2020-09-22 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2020-09-21 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2020-09-18 0 0.265 0.265 0.280 0.265 0.265 26,000 6,890 0.2650 0.265 0.265 0.280 0.265 0.265 26,000 0.2650 0.00%
2020-09-17 0 0.265 0.265 0.280 0.265 0.270 270,000 71,800 0.2659 0.265 0.265 0.280 0.265 0.270 270,000 0.2659 0.00%
2020-09-16 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 1.92%
2020-09-15 0 0.260 0.260 0.280 0.260 0.265 262,000 69,120 0.2638 0.260 0.260 0.280 0.260 0.265 262,000 0.2638 0.00%
2020-09-14 0 0.260 0.260 0.280 0.260 0.260 8,000 2,040 0.2550 0.260 0.260 0.280 0.260 0.260 8,000 0.2550 0.00%
2020-09-11 0 0.260 0.260 0.280 0.260 0.265 990,000 258,400 0.2610 0.260 0.260 0.280 0.260 0.265 990,000 0.2610 -1.89%
2020-09-10 0 0.265 0.265 0.280 - - 400 99 0.2475 0.265 0.265 0.280 - - 400 0.2475 0.00%
2020-09-09 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 1.92%
2020-09-08 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2020-09-07 0 0.260 0.260 0.280 0.260 0.265 11,000 2,889 0.2626 0.260 0.260 0.280 0.260 0.265 11,000 0.2626 -3.70%
2020-09-04 0 0.270 0.270 0.275 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.275 0.270 0.270 2,000 0.2700 0.00%
2020-09-03 0 0.270 0.265 0.290 0.265 0.270 102,000 27,530 0.2699 0.270 0.265 0.290 0.265 0.270 102,000 0.2699 0.00%
2020-09-02 0 0.270 0.270 0.280 0.270 0.280 403,000 110,795 0.2749 0.270 0.270 0.280 0.270 0.280 403,000 0.2749 0.00%
2020-09-01 0 0.270 0.270 0.290 0.270 0.270 232,500 62,765 0.2700 0.270 0.270 0.290 0.270 0.270 232,500 0.2700 -5.26%
2020-08-31 0 0.285 0.270 0.285 0.265 0.285 282,000 79,160 0.2807 0.285 0.270 0.285 0.265 0.285 282,000 0.2807 11.76%
2020-08-28 0 0.255 0.255 0.265 0.250 0.265 493,111 125,231 0.2540 0.255 0.255 0.265 0.250 0.265 493,111 0.2540 -5.56%
2020-08-27 0 0.270 0.275 0.295 0.270 0.270 2,500 665 0.2660 0.270 0.275 0.295 0.270 0.270 2,500 0.2660 -1.82%
2020-08-26 0 0.275 0.275 0.290 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.290 0.275 0.275 10,000 0.2750 3.77%
2020-08-25 0 0.265 0.265 0.275 0.260 0.280 47,000 12,610 0.2683 0.265 0.265 0.275 0.260 0.280 47,000 0.2683 1.92%
2020-08-24 0 0.260 0.260 0.280 0.260 0.265 10,000 2,610 0.2610 0.260 0.260 0.280 0.260 0.265 10,000 0.2610 -3.70%
2020-08-21 0 0.270 0.270 0.280 0.270 0.270 80,000 21,600 0.2700 0.270 0.270 0.280 0.270 0.270 80,000 0.2700 0.00%
2020-08-20 0 0.270 0.270 0.280 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.280 0.270 0.270 2,000 0.2700 1.89%
2020-08-19 0 0.265 0.265 0.290 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.290 0.265 0.265 10,000 0.2650 -1.85%
2020-08-18 0 0.270 0.265 0.280 0.270 0.280 226,047 61,602 0.2725 0.270 0.265 0.280 0.270 0.280 226,047 0.2725 -1.82%
2020-08-17 0 0.275 0.270 0.295 0.275 0.275 2,000 550 0.2750 0.275 0.270 0.295 0.275 0.275 2,000 0.2750 0.00%
2020-08-14 0 0.275 0.275 0.280 0.275 0.275 8,500 2,295 0.2700 0.275 0.275 0.280 0.275 0.275 8,500 0.2700 -5.17%
2020-08-13 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2020-08-12 0 0.295 0.280 0.295 0.275 0.295 52,000 14,700 0.2827 0.295 0.280 0.295 0.275 0.295 52,000 0.2827 9.26%
2020-08-11 0 0.270 0.270 0.280 0.270 0.270 15,500 4,262 0.2750 0.270 0.270 0.280 0.270 0.270 15,500 0.2750 -1.82%
2020-08-10 0 0.275 0.270 0.285 0.275 0.275 80,000 22,000 0.2750 0.275 0.270 0.285 0.275 0.275 80,000 0.2750 -1.79%
2020-08-07 0 0.280 0.280 0.290 0.265 0.295 973,000 273,415 0.2810 0.280 0.280 0.290 0.265 0.295 973,000 0.2810 5.66%
2020-08-06 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2020-08-05 0 0.265 0.265 0.270 0.265 0.280 238,000 63,320 0.2661 0.265 0.265 0.270 0.265 0.280 238,000 0.2661 -1.85%
2020-08-04 0 0.270 0.265 0.280 0.270 0.270 13,250 3,552 0.2681 0.270 0.265 0.280 0.270 0.270 13,250 0.2681 0.00%
2020-08-03 0 0.270 0.270 0.280 0.265 0.265 6,850 1,802 0.2631 0.270 0.270 0.280 0.265 0.265 6,850 0.2631 0.00%
2020-07-31 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2020-07-30 0 0.270 0.270 0.280 0.265 0.275 423,000 112,225 0.2653 0.270 0.270 0.280 0.265 0.275 423,000 0.2653 -1.82%
2020-07-29 0 0.275 0.275 0.290 - - 500 130 0.2600 0.275 0.275 0.290 - - 500 0.2600 0.00%
2020-07-28 0 0.275 0.275 0.290 0.275 0.285 721,500 199,017 0.2758 0.275 0.275 0.290 0.275 0.285 721,500 0.2758 -3.51%
2020-07-27 0 0.285 0.275 0.290 0.270 0.285 59,000 16,105 0.2730 0.285 0.275 0.290 0.270 0.285 59,000 0.2730 3.64%
2020-07-24 0 0.275 0.275 0.285 0.270 0.275 602,000 165,500 0.2749 0.275 0.275 0.285 0.270 0.275 602,000 0.2749 0.00%
2020-07-23 0 0.275 0.275 0.285 0.275 0.275 10,122 2,781 0.2747 0.275 0.275 0.285 0.275 0.275 10,122 0.2747 0.00%
2020-07-22 0 0.275 0.275 0.285 0.275 0.280 1,025,300 286,633 0.2796 0.275 0.275 0.285 0.275 0.280 1,025,300 0.2796 -5.17%
2020-07-21 0 0.290 0.280 0.290 0.280 0.290 1,186,000 342,930 0.2891 0.290 0.280 0.290 0.280 0.290 1,186,000 0.2891 5.45%
2020-07-20 0 0.275 0.270 0.280 0.270 0.285 2,086,200 575,202 0.2757 0.275 0.270 0.280 0.270 0.285 2,086,200 0.2757 0.00%
2020-07-17 0 0.275 0.275 0.285 0.275 0.275 124,200 34,152 0.2750 0.275 0.275 0.285 0.275 0.275 124,200 0.2750 -1.79%
2020-07-16 0 0.280 0.280 0.290 0.280 0.280 28,000 7,840 0.2800 0.280 0.280 0.290 0.280 0.280 28,000 0.2800 0.00%
2020-07-15 0 0.280 0.280 0.285 0.280 0.290 624,000 177,590 0.2846 0.280 0.280 0.285 0.280 0.290 624,000 0.2846 -1.75%
2020-07-14 0 0.285 0.285 0.295 0.285 0.295 217,900 63,173 0.2899 0.285 0.285 0.295 0.285 0.295 217,900 0.2899 -3.39%
2020-07-13 0 0.295 0.290 0.295 0.285 0.295 1,000,000 287,920 0.2879 0.295 0.290 0.295 0.285 0.295 1,000,000 0.2879 5.36%
2020-07-10 0 0.280 0.280 0.290 0.275 0.290 1,453,900 407,533 0.2803 0.280 0.280 0.290 0.275 0.290 1,453,900 0.2803 -1.75%
2020-07-09 0 0.285 0.280 0.285 0.280 0.285 390,000 110,150 0.2824 0.285 0.280 0.285 0.280 0.285 390,000 0.2824 0.00%
2020-07-08 0 0.285 0.285 0.295 0.285 0.285 60,000 17,100 0.2850 0.285 0.285 0.295 0.285 0.285 60,000 0.2850 0.00%
2020-07-07 0 0.285 0.285 0.295 0.285 0.290 66,800 18,981 0.2841 0.285 0.285 0.295 0.285 0.290 66,800 0.2841 0.00%
2020-07-06 0 0.285 0.285 0.305 0.280 0.295 391,000 112,455 0.2876 0.285 0.285 0.305 0.280 0.295 391,000 0.2876 0.00%
2020-07-03 0 0.285 0.285 0.295 0.285 0.285 223,000 63,545 0.2850 0.285 0.285 0.295 0.285 0.285 223,000 0.2850 0.00%
2020-07-02 0 0.285 0.285 0.300 0.285 0.285 98,230 27,962 0.2847 0.285 0.285 0.300 0.285 0.285 98,230 0.2847 -5.00%
2020-06-30 0 0.300 0.290 0.300 0.295 0.300 286,000 85,710 0.2997 0.300 0.290 0.300 0.295 0.300 286,000 0.2997 3.45%
2020-06-29 0 0.290 0.290 0.300 0.290 0.295 476,000 139,170 0.2924 0.290 0.290 0.300 0.290 0.295 476,000 0.2924 1.75%
2020-06-26 0 0.285 0.285 0.295 0.280 0.285 7,500 2,082 0.2776 0.285 0.285 0.295 0.280 0.285 7,500 0.2776 0.00%
2020-06-24 0 0.285 0.280 0.300 0.285 0.285 20,720 5,837 0.2817 0.285 0.280 0.300 0.285 0.285 20,720 0.2817 1.79%
2020-06-23 0 0.280 0.280 0.285 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.285 0.280 0.280 6,000 0.2800 0.00%
2020-06-22 0 0.280 0.280 0.285 0.280 0.280 244,850 68,471 0.2796 0.280 0.280 0.285 0.280 0.280 244,850 0.2796 -1.75%
2020-06-19 0 0.285 0.285 0.300 0.280 0.285 54,700 15,317 0.2800 0.285 0.285 0.300 0.280 0.285 54,700 0.2800 0.00%
2020-06-18 0 0.285 0.285 0.300 0.280 0.285 64,122 18,202 0.2839 0.285 0.285 0.300 0.280 0.285 64,122 0.2839 0.00%
2020-06-17 0 0.285 0.285 0.290 0.285 0.285 30,000 8,550 0.2850 0.285 0.285 0.290 0.285 0.285 30,000 0.2850 -3.39%
2020-06-16 0 0.295 0.290 0.300 0.275 0.295 112,750 32,505 0.2883 0.295 0.290 0.300 0.275 0.295 112,750 0.2883 7.27%
2020-06-15 0 0.275 0.275 0.285 0.275 0.275 21,000 5,765 0.2745 0.275 0.275 0.285 0.275 0.275 21,000 0.2745 -1.79%
2020-06-12 0 0.280 0.280 0.285 0.275 0.285 315,000 87,920 0.2791 0.280 0.280 0.285 0.275 0.285 315,000 0.2791 -3.45%
2020-06-11 0 0.290 0.290 0.310 0.290 0.290 38,000 11,020 0.2900 0.290 0.290 0.310 0.290 0.290 38,000 0.2900 3.57%
2020-06-10 0 0.280 0.280 0.290 0.280 0.290 100,000 28,500 0.2850 0.280 0.280 0.290 0.280 0.290 100,000 0.2850 -1.75%
2020-06-09 0 0.285 0.285 0.300 0.285 0.295 320,500 93,435 0.2915 0.285 0.285 0.300 0.285 0.295 320,500 0.2915 0.00%
2020-06-08 0 0.285 0.280 0.290 0.275 0.290 807,000 226,280 0.2804 0.285 0.280 0.290 0.275 0.290 807,000 0.2804 -5.00%
2020-06-05 0 0.300 0.275 0.310 0.275 0.300 224,000 64,400 0.2875 0.300 0.275 0.310 0.275 0.300 224,000 0.2875 7.14%
2020-06-04 0 0.280 0.275 0.305 0.275 0.280 4,851 1,331 0.2744 0.280 0.275 0.305 0.275 0.280 4,851 0.2744 1.82%
2020-06-03 0 0.275 0.275 0.300 0.275 0.275 6,500 1,740 0.2677 0.275 0.275 0.300 0.275 0.275 6,500 0.2677 0.00%
2020-06-02 0 0.275 0.275 0.295 0.270 0.290 424,000 120,860 0.2850 0.275 0.275 0.295 0.270 0.290 424,000 0.2850 -5.17%
2020-06-01 0 0.290 0.290 0.310 0.290 0.300 288,000 85,270 0.2961 0.290 0.290 0.310 0.290 0.300 288,000 0.2961 0.00%
2020-05-29 0 0.290 0.290 0.310 0.290 0.290 3,000 850 0.2833 0.290 0.290 0.310 0.290 0.290 3,000 0.2833 -3.33%
2020-05-28 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2020-05-27 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.300 0.300 0.300 100,000 0.3000 -3.23%
2020-05-26 0 0.310 0.300 0.310 0.300 0.310 140,000 42,150 0.3011 0.310 0.300 0.310 0.300 0.310 140,000 0.3011 3.33%
2020-05-25 0 0.300 0.285 0.300 0.285 0.320 78,000 22,770 0.2919 0.300 0.285 0.300 0.285 0.320 78,000 0.2919 -6.25%
2020-05-22 0 0.320 0.300 0.320 0.305 0.330 938,000 294,580 0.3141 0.320 0.300 0.320 0.305 0.330 938,000 0.3141 -4.48%
2020-05-21 0 0.335 0.330 0.335 0.320 0.350 640,000 213,170 0.3331 0.335 0.330 0.335 0.320 0.350 640,000 0.3331 8.06%
2020-05-20 0 0.310 0.310 0.315 0.310 0.320 890,000 279,730 0.3143 0.310 0.310 0.315 0.310 0.320 890,000 0.3143 8.77%
2020-05-19 0 0.285 0.285 0.320 0.285 0.285 76,000 21,660 0.2850 0.285 0.285 0.320 0.285 0.285 76,000 0.2850 -3.39%
2020-05-18 0 0.295 0.280 0.330 0.295 0.295 3,750 1,062 0.2832 0.295 0.280 0.330 0.295 0.295 3,750 0.2832 1.72%
2020-05-15 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2020-05-14 0 0.290 0.280 0.330 - - 0 0 - 0.290 0.280 0.330 - - 0 - 0.00%
2020-05-13 0 0.290 0.290 0.340 0.290 0.290 200,600 58,168 0.2900 0.290 0.290 0.340 0.290 0.290 200,600 0.2900 -12.12%
2020-05-12 0 0.330 0.300 0.340 0.330 0.330 2,000 660 0.3300 0.330 0.300 0.340 0.330 0.330 2,000 0.3300 -2.94%
2020-05-11 0 0.340 0.300 0.340 0.320 0.340 13,500 4,315 0.3196 0.340 0.300 0.340 0.320 0.340 13,500 0.3196 4.62%
2020-05-08 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2020-05-07 0 0.325 0.305 0.325 - - 1,000 290 0.2900 0.325 0.305 0.325 - - 1,000 0.2900 0.00%
2020-05-06 0 0.325 0.305 0.330 0.305 0.325 61,500 19,085 0.3103 0.325 0.305 0.330 0.305 0.325 61,500 0.3103 4.84%
2020-05-05 0 0.310 0.310 0.330 0.300 0.330 206,000 63,910 0.3102 0.310 0.310 0.330 0.300 0.330 206,000 0.3102 -3.12%
2020-05-04 0 0.320 0.300 0.325 0.300 0.320 14,000 4,280 0.3057 0.320 0.300 0.325 0.300 0.320 14,000 0.3057 -1.54%
2020-04-29 0 0.325 0.310 0.325 0.305 0.325 206,000 62,910 0.3054 0.325 0.310 0.325 0.305 0.325 206,000 0.3054 -1.52%
2020-04-28 0 0.330 0.315 0.330 0.320 0.330 41,182 13,254 0.3218 0.330 0.315 0.330 0.320 0.330 41,182 0.3218 3.13%
2020-04-27 0 0.320 0.320 0.330 0.305 0.330 384,000 123,410 0.3214 0.320 0.320 0.330 0.305 0.330 384,000 0.3214 6.67%
2020-04-24 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.310 0.300 0.300 50,000 0.3000 -6.25%
2020-04-23 0 0.320 0.305 0.320 0.300 0.325 336,000 104,790 0.3119 0.320 0.305 0.320 0.300 0.325 336,000 0.3119 6.67%
2020-04-22 0 0.300 0.290 0.310 0.300 0.300 200,500 60,135 0.2999 0.300 0.290 0.310 0.300 0.300 200,500 0.2999 5.26%
2020-04-21 0 0.285 0.270 0.295 0.260 0.285 150,000 41,550 0.2770 0.285 0.270 0.295 0.260 0.285 150,000 0.2770 5.56%
2020-04-20 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2020-04-17 0 0.270 0.270 0.285 0.265 0.290 572,500 159,967 0.2794 0.270 0.270 0.285 0.265 0.290 572,500 0.2794 -1.82%
2020-04-16 0 0.275 0.265 0.285 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2020-04-15 0 0.275 0.270 0.280 0.270 0.275 527,000 143,910 0.2731 0.275 0.270 0.280 0.270 0.275 527,000 0.2731 -1.79%
2020-04-14 0 0.280 0.275 0.280 0.255 0.300 2,986,550 810,334 0.2713 0.280 0.275 0.280 0.255 0.300 2,986,550 0.2713 13.36%
2020-04-09 0 0.247 0.247 0.260 0.242 0.246 43,000 10,547 0.2453 0.247 0.247 0.260 0.242 0.246 43,000 0.2453 -5.00%
2020-04-08 0 0.260 0.255 0.260 0.250 0.265 193,500 50,140 0.2591 0.260 0.255 0.260 0.250 0.265 193,500 0.2591 4.00%
2020-04-07 0 0.250 0.250 0.265 0.249 0.250 110,622 27,615 0.2496 0.250 0.250 0.265 0.249 0.250 110,622 0.2496 0.00%
2020-04-06 0 0.250 0.250 0.290 0.250 0.255 26,000 6,590 0.2535 0.250 0.250 0.290 0.250 0.255 26,000 0.2535 -3.85%
2020-04-03 0 0.260 0.255 0.270 0.260 0.260 68,000 17,680 0.2600 0.260 0.255 0.270 0.260 0.260 68,000 0.2600 -3.70%
2020-04-02 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.255 0.270 0.270 0.270 2,000 0.2700 3.85%
2020-04-01 0 0.260 0.255 0.270 0.260 0.270 257,322 67,740 0.2632 0.260 0.255 0.270 0.260 0.270 257,322 0.2632 0.00%
2020-03-31 0 0.260 0.260 0.290 0.255 0.280 6,770 1,734 0.2561 0.260 0.260 0.290 0.255 0.280 6,770 0.2561 -11.86%
2020-03-30 0 0.295 0.270 0.295 0.295 0.295 60,000 17,700 0.2950 0.295 0.270 0.295 0.295 0.295 60,000 0.2950 0.00%
2020-03-27 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2020-03-26 0 0.300 0.255 0.335 - - 0 0 - 0.300 0.255 0.335 - - 0 - 0.00%
2020-03-25 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2020-03-24 0 0.300 0.255 0.300 0.250 0.300 12,000 3,100 0.2583 0.300 0.255 0.300 0.250 0.300 12,000 0.2583 20.00%
2020-03-23 0 0.250 0.250 0.310 0.250 0.250 16,000 4,000 0.2500 0.250 0.250 0.310 0.250 0.250 16,000 0.2500 0.00%
2020-03-20 0 0.250 0.250 0.310 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.310 0.250 0.250 2,000 0.2500 -1.96%
2020-03-19 0 0.255 0.255 0.310 0.255 0.260 88,000 22,630 0.2572 0.255 0.255 0.310 0.255 0.260 88,000 0.2572 -5.56%
2020-03-18 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2020-03-17 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2020-03-16 0 0.270 0.270 0.280 0.260 0.295 316,000 89,790 0.2841 0.270 0.270 0.280 0.260 0.295 316,000 0.2841 5.88%
2020-03-13 0 0.255 0.255 0.330 0.250 0.275 386,520 99,734 0.2580 0.255 0.255 0.330 0.250 0.275 386,520 0.2580 -8.93%
2020-03-12 0 0.280 0.275 0.295 0.275 0.300 461,000 132,970 0.2884 0.280 0.275 0.295 0.275 0.300 461,000 0.2884 -12.50%
2020-03-11 0 0.320 0.300 0.320 0.300 0.320 8,200 2,497 0.3045 0.320 0.300 0.320 0.300 0.320 8,200 0.3045 0.00%
2020-03-10 0 0.320 0.295 0.320 0.290 0.320 408,000 124,940 0.3062 0.320 0.295 0.320 0.290 0.320 408,000 0.3062 -7.25%
2020-03-09 0 0.345 0.310 0.345 0.320 0.350 40,000 13,100 0.3275 0.345 0.310 0.345 0.320 0.350 40,000 0.3275 -1.43%
2020-03-06 0 0.350 0.320 0.350 0.320 0.350 49,000 15,940 0.3253 0.350 0.320 0.350 0.320 0.350 49,000 0.3253 0.00%
2020-03-05 0 0.350 0.325 0.350 0.350 0.350 18,000 6,300 0.3500 0.350 0.325 0.350 0.350 0.350 18,000 0.3500 0.00%
2020-03-04 0 0.350 0.320 0.350 0.350 0.350 12,000 4,200 0.3500 0.350 0.320 0.350 0.350 0.350 12,000 0.3500 0.00%
2020-03-03 0 0.350 0.340 0.350 0.340 0.350 24,000 8,200 0.3417 0.350 0.340 0.350 0.340 0.350 24,000 0.3417 0.00%
2020-03-02 0 0.350 0.320 0.350 0.345 0.350 10,000 3,490 0.3490 0.350 0.320 0.350 0.345 0.350 10,000 0.3490 9.38%
2020-02-28 0 0.320 0.320 0.350 0.320 0.330 140,000 45,440 0.3246 0.320 0.320 0.350 0.320 0.330 140,000 0.3246 -8.57%
2020-02-27 0 0.350 0.345 0.350 0.335 0.350 38,000 13,040 0.3432 0.350 0.345 0.350 0.335 0.350 38,000 0.3432 0.00%
2020-02-26 0 0.350 0.330 0.350 0.350 0.350 34,000 11,900 0.3500 0.350 0.330 0.350 0.350 0.350 34,000 0.3500 0.00%
2020-02-25 0 0.350 0.350 0.355 0.345 0.350 154,000 53,810 0.3494 0.350 0.350 0.355 0.345 0.350 154,000 0.3494 0.00%
2020-02-24 0 0.350 0.350 0.360 0.345 0.350 166,000 58,030 0.3496 0.350 0.350 0.360 0.345 0.350 166,000 0.3496 1.45%
2020-02-21 0 0.345 0.340 0.360 0.340 0.350 550,500 191,172 0.3473 0.345 0.340 0.360 0.340 0.350 550,500 0.3473 -1.43%
2020-02-20 0 0.350 0.345 0.360 0.345 0.350 227,000 78,660 0.3465 0.350 0.345 0.360 0.345 0.350 227,000 0.3465 -2.78%
2020-02-19 0 0.360 0.350 0.365 0.345 0.360 20,400 7,184 0.3522 0.360 0.350 0.365 0.345 0.360 20,400 0.3522 1.41%
2020-02-18 0 0.355 0.340 0.355 0.355 0.355 46,000 16,330 0.3550 0.355 0.340 0.355 0.355 0.355 46,000 0.3550 1.43%
2020-02-17 0 0.350 0.350 0.370 0.340 0.360 447,000 157,795 0.3530 0.350 0.350 0.370 0.340 0.360 447,000 0.3530 -2.78%
2020-02-14 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2020-02-13 0 0.360 0.360 0.370 0.355 0.355 2,622 918 0.3501 0.360 0.360 0.370 0.355 0.355 2,622 0.3501 -1.37%
2020-02-12 0 0.365 0.350 0.370 0.345 0.365 244,400 87,124 0.3565 0.365 0.350 0.370 0.345 0.365 244,400 0.3565 2.82%
2020-02-11 0 0.355 0.355 0.375 0.350 0.355 37,000 13,060 0.3530 0.355 0.355 0.375 0.350 0.355 37,000 0.3530 -5.33%
2020-02-10 0 0.375 0.360 0.375 0.355 0.375 17,750 6,555 0.3693 0.375 0.360 0.375 0.355 0.375 17,750 0.3693 5.63%
2020-02-07 0 0.355 0.355 0.380 0.355 0.380 18,000 6,680 0.3711 0.355 0.355 0.380 0.355 0.380 18,000 0.3711 -6.58%
2020-02-06 0 0.380 0.370 0.385 0.380 0.380 21,000 7,940 0.3781 0.380 0.370 0.385 0.380 0.380 21,000 0.3781 0.00%
2020-02-05 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2020-02-04 0 0.380 0.360 0.385 0.380 0.380 22,000 8,360 0.3800 0.380 0.360 0.385 0.380 0.380 22,000 0.3800 1.33%
2020-02-03 0 0.375 0.360 0.380 - - 800 268 0.3350 0.375 0.360 0.380 - - 800 0.3350 0.00%
2020-01-31 0 0.375 0.365 0.385 0.370 0.400 232,000 87,140 0.3756 0.375 0.365 0.385 0.370 0.400 232,000 0.3756 0.00%
2020-01-30 0 0.375 0.370 0.375 0.370 0.380 110,000 41,390 0.3763 0.375 0.370 0.375 0.370 0.380 110,000 0.3763 -1.32%
2020-01-29 0 0.380 0.370 0.395 0.380 0.405 272,000 105,140 0.3865 0.380 0.370 0.395 0.380 0.405 272,000 0.3865 -10.59%
2020-01-24 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.425 0.400 0.425 0.425 0.425 4,000 0.4250 6.25%
2020-01-23 0 0.400 0.400 0.425 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 0.425 0.400 0.400 14,000 0.4000 0.00%
2020-01-22 0 0.400 0.400 0.425 0.400 0.400 6,600 2,588 0.3921 0.400 0.400 0.425 0.400 0.400 6,600 0.3921 -2.44%
2020-01-21 0 0.410 0.410 0.420 0.410 0.410 18,000 7,380 0.4100 0.410 0.410 0.420 0.410 0.410 18,000 0.4100 -2.38%
2020-01-20 0 0.420 0.410 0.425 0.415 0.420 60,000 25,010 0.4168 0.420 0.410 0.425 0.415 0.420 60,000 0.4168 1.20%
2020-01-17 0 0.415 0.405 0.425 0.415 0.420 4,000 1,670 0.4175 0.415 0.405 0.425 0.415 0.420 4,000 0.4175 2.47%
2020-01-16 0 0.405 0.405 0.425 0.405 0.405 16,800 6,792 0.4043 0.405 0.405 0.425 0.405 0.405 16,800 0.4043 -2.41%
2020-01-15 0 0.415 0.405 0.425 - - 1,000 390 0.3900 0.415 0.405 0.425 - - 1,000 0.3900 0.00%
2020-01-14 0 0.415 0.410 0.425 0.415 0.415 38,600 15,998 0.4145 0.415 0.410 0.425 0.415 0.415 38,600 0.4145 -2.35%
2020-01-13 0 0.425 0.400 0.430 0.405 0.425 61,250 25,047 0.4089 0.425 0.400 0.430 0.405 0.425 61,250 0.4089 1.19%
2020-01-10 0 0.420 0.420 0.430 0.420 0.420 27,000 11,320 0.4193 0.420 0.420 0.430 0.420 0.420 27,000 0.4193 -2.33%
2020-01-09 0 0.430 0.410 0.430 0.420 0.430 40,000 16,820 0.4205 0.430 0.410 0.430 0.420 0.430 40,000 0.4205 3.61%
2020-01-08 0 0.415 0.410 0.415 0.415 0.415 38,000 15,770 0.4150 0.415 0.410 0.415 0.415 0.415 38,000 0.4150 2.47%
2020-01-07 0 0.405 0.405 0.425 0.405 0.420 38,500 15,995 0.4155 0.405 0.405 0.425 0.405 0.420 38,500 0.4155 -1.22%
2020-01-06 0 0.410 0.410 0.420 0.405 0.420 177,267 72,484 0.4089 0.410 0.410 0.420 0.405 0.420 177,267 0.4089 -3.53%
2020-01-03 0 0.425 0.415 0.430 0.415 0.425 1,384,000 577,340 0.4172 0.425 0.415 0.430 0.415 0.425 1,384,000 0.4172 1.19%
2020-01-02 0 0.420 0.415 0.425 0.410 0.420 448,200 184,697 0.4121 0.420 0.415 0.425 0.410 0.420 448,200 0.4121 -3.45%
2019-12-31 0 0.435 0.415 0.435 - - 200 80 0.4000 0.435 0.415 0.435 - - 200 0.4000 0.00%
2019-12-30 0 0.435 0.415 0.435 0.415 0.440 8,600 3,647 0.4241 0.435 0.415 0.435 0.415 0.440 8,600 0.4241 -1.14%
2019-12-27 0 0.440 0.420 0.440 0.415 0.440 75,000 31,670 0.4223 0.440 0.420 0.440 0.415 0.440 75,000 0.4223 3.53%
2019-12-24 0 0.425 0.410 0.430 - - 0 0 - 0.425 0.410 0.430 - - 0 - 0.00%
2019-12-23 0 0.425 0.410 0.425 0.410 0.430 26,500 11,235 0.4240 0.425 0.410 0.425 0.410 0.430 26,500 0.4240 0.00%
2019-12-20 0 0.425 0.410 0.430 0.410 0.425 20,100 8,299 0.4129 0.425 0.410 0.430 0.410 0.425 20,100 0.4129 1.19%
2019-12-19 0 0.420 0.410 0.420 0.410 0.420 430,000 179,620 0.4177 0.420 0.410 0.420 0.410 0.420 430,000 0.4177 0.00%
2019-12-18 0 0.420 0.410 0.420 0.410 0.420 66,000 27,120 0.4109 0.420 0.410 0.420 0.410 0.420 66,000 0.4109 1.20%
2019-12-17 0 0.415 0.415 0.435 0.410 0.435 769,000 319,867 0.4160 0.415 0.415 0.435 0.410 0.435 769,000 0.4160 -1.19%
2019-12-16 0 0.420 0.420 0.435 0.410 0.420 49,511 20,713 0.4184 0.420 0.420 0.435 0.410 0.420 49,511 0.4184 -3.45%
2019-12-13 0 0.435 0.415 0.435 0.410 0.435 213,400 88,656 0.4154 0.435 0.415 0.435 0.410 0.435 213,400 0.4154 2.35%
2019-12-12 0 0.425 0.405 0.435 0.425 0.425 24,000 10,200 0.4250 0.425 0.405 0.435 0.425 0.425 24,000 0.4250 0.00%
2019-12-11 0 0.425 0.425 0.435 - - 3 1 0.3333 0.425 0.425 0.435 - - 3 0.3333 0.00%
2019-12-10 0 0.425 0.415 0.435 0.410 0.435 32,500 13,495 0.4152 0.425 0.415 0.435 0.410 0.435 32,500 0.4152 -1.16%
2019-12-09 0 0.430 0.420 0.430 0.410 0.435 62,000 26,470 0.4269 0.430 0.420 0.430 0.410 0.435 62,000 0.4269 2.38%
2019-12-06 0 0.420 0.410 0.430 0.410 0.425 601,000 252,845 0.4207 0.420 0.410 0.430 0.410 0.425 601,000 0.4207 -6.67%
2019-12-05 0 0.450 0.415 0.450 0.400 0.460 344,000 143,990 0.4186 0.450 0.415 0.450 0.400 0.460 344,000 0.4186 0.00%
2019-12-04 0 0.450 0.445 0.450 0.450 0.455 120,000 54,280 0.4523 0.450 0.445 0.450 0.450 0.455 120,000 0.4523 0.00%
2019-12-03 0 0.450 0.450 0.465 0.450 0.480 56,500 26,135 0.4626 0.450 0.450 0.465 0.450 0.480 56,500 0.4626 -2.17%
2019-12-02 0 0.460 0.460 0.475 0.460 0.475 52,150 24,334 0.4666 0.460 0.460 0.475 0.460 0.475 52,150 0.4666 -3.16%
2019-11-29 0 0.475 0.470 0.475 0.475 0.475 14,150 6,689 0.4727 0.475 0.470 0.475 0.475 0.475 14,150 0.4727 0.00%
2019-11-28 0 0.475 0.475 0.495 0.475 0.495 12,000 5,900 0.4917 0.475 0.475 0.495 0.475 0.495 12,000 0.4917 0.00%
2019-11-27 0 0.475 0.475 0.495 0.470 0.475 78,500 36,910 0.4702 0.475 0.475 0.495 0.470 0.475 78,500 0.4702 -5.00%
2019-11-26 0 0.500 0.470 0.500 - - 1,000 450 0.4500 0.500 0.470 0.500 - - 1,000 0.4500 0.00%
2019-11-25 0 0.500 0.470 0.500 0.500 0.500 11,000 5,450 0.4955 0.500 0.470 0.500 0.500 0.500 11,000 0.4955 2.04%
2019-11-22 0 0.490 0.490 0.500 0.480 0.480 6,750 3,225 0.4778 0.490 0.490 0.500 0.480 0.480 6,750 0.4778 -2.00%
2019-11-21 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2019-11-20 0 0.500 0.480 0.500 - - 500 230 0.4600 0.500 0.480 0.500 - - 500 0.4600 0.00%
2019-11-19 0 0.500 0.480 0.500 0.480 0.500 173,000 83,425 0.4822 0.500 0.480 0.500 0.480 0.500 173,000 0.4822 3.09%
2019-11-18 0 0.485 0.480 0.485 - - 1,500 692 0.4613 0.485 0.480 0.485 - - 1,500 0.4613 -3.00%
2019-11-15 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2019-11-14 0 0.500 0.485 0.500 0.480 0.500 30,000 14,530 0.4843 0.500 0.485 0.500 0.480 0.500 30,000 0.4843 3.09%
2019-11-13 0 0.485 0.480 0.500 0.485 0.485 94,000 45,590 0.4850 0.485 0.480 0.500 0.485 0.485 94,000 0.4850 -3.00%
2019-11-12 0 0.500 0.500 0.510 0.490 0.510 23,000 11,630 0.5057 0.500 0.500 0.510 0.490 0.510 23,000 0.5057 0.00%
2019-11-11 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2019-11-08 0 0.510 0.490 0.510 0.490 0.510 30,000 14,880 0.4960 0.510 0.490 0.510 0.490 0.510 30,000 0.4960 0.00%
2019-11-07 0 0.510 0.490 0.510 0.480 0.510 119,190 59,437 0.4987 0.510 0.490 0.510 0.480 0.510 119,190 0.4987 2.00%
2019-11-06 0 0.500 0.480 0.500 0.480 0.500 23,500 11,620 0.4945 0.500 0.480 0.500 0.480 0.500 23,500 0.4945 0.00%
2019-11-05 0 0.500 0.485 0.500 0.485 0.500 74,162 36,607 0.4936 0.500 0.485 0.500 0.485 0.500 74,162 0.4936 4.17%
2019-11-04 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.500 0.480 0.480 10,000 0.4800 -4.00%
2019-11-01 0 0.500 0.480 0.500 0.485 0.500 11,535 5,676 0.4921 0.500 0.480 0.500 0.485 0.500 11,535 0.4921 0.00%
2019-10-31 0 0.500 0.475 0.500 0.470 0.500 184,000 90,820 0.4936 0.500 0.475 0.500 0.470 0.500 184,000 0.4936 5.26%
2019-10-30 0 0.475 0.475 0.480 0.475 0.480 502,143 241,017 0.4800 0.475 0.475 0.480 0.475 0.480 502,143 0.4800 -6.86%
2019-10-29 0 0.510 0.485 0.510 - - 1,250 587 0.4696 0.510 0.485 0.510 - - 1,250 0.4696 0.00%
2019-10-28 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-10-25 0 0.510 0.485 0.510 0.485 0.510 6,250 3,107 0.4971 0.510 0.485 0.510 0.485 0.510 6,250 0.4971 0.00%
2019-10-24 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2019-10-23 0 0.510 0.485 0.510 - - 1,200 564 0.4700 0.510 0.485 0.510 - - 1,200 0.4700 0.00%
2019-10-22 0 0.510 0.485 0.510 0.485 0.510 7,250 3,603 0.4970 0.510 0.485 0.510 0.485 0.510 7,250 0.4970 0.00%
2019-10-21 0 0.510 0.485 0.510 0.485 0.510 11,000 5,410 0.4918 0.510 0.485 0.510 0.485 0.510 11,000 0.4918 2.00%
2019-10-18 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.485 0.500 0.500 0.500 100,000 0.5000 0.00%
2019-10-17 0 0.500 0.500 0.510 0.485 0.510 364,500 182,800 0.5015 0.500 0.500 0.510 0.485 0.510 364,500 0.5015 -1.96%
2019-10-16 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2019-10-15 0 0.510 0.490 0.510 - - 1,000 470 0.4700 0.510 0.490 0.510 - - 1,000 0.4700 0.00%
2019-10-14 0 0.510 0.500 0.520 0.485 0.520 80,000 40,470 0.5059 0.510 0.500 0.520 0.485 0.520 80,000 0.5059 0.00%
2019-10-11 0 0.510 0.485 0.510 0.485 0.520 234,000 115,710 0.4945 0.510 0.485 0.510 0.485 0.520 234,000 0.4945 4.08%
2019-10-10 0 0.490 0.480 0.510 0.490 0.510 24,600 12,125 0.4929 0.490 0.480 0.510 0.490 0.510 24,600 0.4929 -2.00%
2019-10-09 0 0.500 0.485 0.500 0.500 0.500 60,800 30,368 0.4995 0.500 0.485 0.500 0.500 0.500 60,800 0.4995 0.00%
2019-10-08 0 0.500 0.485 0.500 0.490 0.500 364,000 180,240 0.4952 0.500 0.485 0.500 0.490 0.500 364,000 0.4952 -3.85%
2019-10-04 0 0.520 0.500 0.520 0.500 0.520 182,400 93,032 0.5100 0.520 0.500 0.520 0.500 0.520 182,400 0.5100 1.96%
2019-10-03 0 0.510 0.500 0.520 0.510 0.530 190,600 97,280 0.5104 0.510 0.500 0.520 0.510 0.530 190,600 0.5104 -5.56%
2019-10-02 0 0.540 0.520 0.550 0.520 0.540 26,000 13,700 0.5269 0.540 0.520 0.550 0.520 0.540 26,000 0.5269 1.89%
2019-09-30 0 0.530 0.520 0.530 0.510 0.530 256,250 133,395 0.5206 0.530 0.520 0.530 0.510 0.530 256,250 0.5206 -1.85%
2019-09-27 0 0.540 0.530 0.540 - - 1,000 500 0.5000 0.540 0.530 0.540 - - 1,000 0.5000 0.00%
2019-09-26 0 0.540 0.530 0.550 0.540 0.560 200,000 108,360 0.5418 0.540 0.530 0.550 0.540 0.560 200,000 0.5418 -5.26%
2019-09-25 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2019-09-24 0 0.580 0.560 0.580 0.560 0.580 14,200 8,026 0.5652 0.580 0.560 0.580 0.560 0.580 14,200 0.5652 -1.69%
2019-09-23 0 0.590 0.560 0.590 0.560 0.590 8,950 5,003 0.5590 0.590 0.560 0.590 0.560 0.590 8,950 0.5590 0.00%
2019-09-20 0 0.590 0.550 0.590 0.560 0.590 10,500 6,085 0.5795 0.590 0.550 0.590 0.560 0.590 10,500 0.5795 0.00%
2019-09-19 0 0.590 0.560 0.590 0.560 0.590 64,410 36,558 0.5676 0.590 0.560 0.590 0.560 0.590 64,410 0.5676 0.00%
2019-09-18 0 0.590 0.560 0.590 0.590 0.590 40,000 23,600 0.5900 0.590 0.560 0.590 0.590 0.590 40,000 0.5900 0.00%
2019-09-17 0 0.590 0.560 0.590 0.570 0.590 32,000 18,280 0.5713 0.590 0.560 0.590 0.570 0.590 32,000 0.5713 -1.67%
2019-09-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-09-13 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-09-12 0 0.600 0.570 0.600 0.570 0.600 14,350 8,469 0.5902 0.600 0.570 0.600 0.570 0.600 14,350 0.5902 1.69%
2019-09-11 0 0.590 0.570 0.590 0.570 0.590 17,000 9,810 0.5771 0.590 0.570 0.590 0.570 0.590 17,000 0.5771 1.72%
2019-09-10 0 0.580 0.570 0.580 0.580 0.600 4,600 2,696 0.5861 0.580 0.570 0.580 0.580 0.600 4,600 0.5861 -3.33%
2019-09-09 0 0.600 0.580 0.600 0.580 0.600 34,000 19,860 0.5841 0.600 0.580 0.600 0.580 0.600 34,000 0.5841 0.00%
2019-09-06 0 0.600 0.570 0.600 0.570 0.600 324,400 188,196 0.5801 0.600 0.570 0.600 0.570 0.600 324,400 0.5801 0.00%
2019-09-05 0 0.600 0.570 0.600 0.560 0.600 74,000 43,320 0.5854 0.600 0.570 0.600 0.560 0.600 74,000 0.5854 0.00%
2019-09-04 0 0.600 0.560 0.600 0.570 0.600 262,500 155,150 0.5910 0.600 0.560 0.600 0.570 0.600 262,500 0.5910 0.00%
2019-09-03 0 0.600 0.550 0.600 0.580 0.600 30,000 17,760 0.5920 0.600 0.550 0.600 0.580 0.600 30,000 0.5920 0.00%
2019-09-02 0 0.600 0.560 0.600 0.590 0.600 138,000 81,800 0.5928 0.600 0.560 0.600 0.590 0.600 138,000 0.5928 0.00%
2019-08-30 0 0.600 0.560 0.600 0.510 0.600 2,551,000 1,400,335 0.5489 0.600 0.560 0.600 0.510 0.600 2,551,000 0.5489 0.00%
2019-08-29 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2019-08-28 0 0.600 0.570 0.610 0.570 0.600 240,500 140,340 0.5835 0.600 0.570 0.610 0.570 0.600 240,500 0.5835 1.69%
2019-08-27 0 0.590 0.580 0.620 0.580 0.620 37,026 22,544 0.6089 0.590 0.580 0.620 0.580 0.620 37,026 0.6089 0.00%
2019-08-26 0 0.590 0.580 0.590 0.590 0.630 213,000 128,380 0.6027 0.590 0.580 0.590 0.590 0.630 213,000 0.6027 -4.84%
2019-08-23 0 0.620 0.610 0.620 0.620 0.620 30,000 18,600 0.6200 0.620 0.610 0.620 0.620 0.620 30,000 0.6200 -1.59%
2019-08-22 0 0.630 0.600 0.630 0.590 0.630 32,050 19,668 0.6137 0.630 0.600 0.630 0.590 0.630 32,050 0.6137 5.00%
2019-08-21 0 0.600 0.600 0.610 0.600 0.600 91,600 54,912 0.5995 0.600 0.600 0.610 0.600 0.600 91,600 0.5995 -3.23%
2019-08-20 0 0.620 0.600 0.630 0.600 0.630 111,500 67,071 0.6015 0.620 0.600 0.630 0.600 0.630 111,500 0.6015 -1.59%
2019-08-19 0 0.630 0.600 0.630 0.600 0.630 33,500 20,595 0.6148 0.630 0.600 0.630 0.600 0.630 33,500 0.6148 0.00%
2019-08-16 0 0.630 0.620 0.630 0.600 0.630 4,500 2,745 0.6100 0.630 0.620 0.630 0.600 0.630 4,500 0.6100 3.28%
2019-08-15 0 0.610 0.610 0.620 0.610 0.610 26,000 15,860 0.6100 0.610 0.610 0.620 0.610 0.610 26,000 0.6100 -1.61%
2019-08-14 0 0.620 0.600 0.640 - - 500 285 0.5700 0.620 0.600 0.640 - - 500 0.5700 0.00%
2019-08-13 0 0.620 0.600 0.630 0.600 0.620 41,000 24,610 0.6002 0.620 0.600 0.630 0.600 0.620 41,000 0.6002 1.64%
2019-08-12 0 0.610 0.600 0.620 0.610 0.610 240,000 146,400 0.6100 0.610 0.600 0.620 0.610 0.610 240,000 0.6100 -4.69%
2019-08-09 0 0.640 0.610 0.640 - - 1,192 691 0.5797 0.640 0.610 0.640 - - 1,192 0.5797 0.00%
2019-08-08 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2019-08-07 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.610 0.640 0.640 0.640 2,000 0.6400 4.92%
2019-08-06 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2019-08-05 0 0.610 0.600 0.610 0.610 0.650 170,000 108,320 0.6372 0.610 0.600 0.610 0.610 0.650 170,000 0.6372 -4.69%
2019-08-02 0 0.640 0.640 0.650 0.630 0.640 124,300 79,497 0.6396 0.640 0.640 0.650 0.630 0.640 124,300 0.6396 -3.03%
2019-08-01 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2019-07-31 0 0.660 0.640 0.670 0.640 0.660 4,750 3,057 0.6436 0.660 0.640 0.670 0.640 0.660 4,750 0.6436 -1.49%
2019-07-30 0 0.670 0.640 0.670 0.640 0.670 44,000 28,280 0.6427 0.670 0.640 0.670 0.640 0.670 44,000 0.6427 4.69%
2019-07-29 0 0.640 0.640 0.660 0.640 0.650 48,000 31,040 0.6467 0.640 0.640 0.660 0.640 0.650 48,000 0.6467 -3.03%
2019-07-26 0 0.660 0.650 0.670 0.660 0.660 350,000 231,000 0.6600 0.660 0.650 0.670 0.660 0.660 350,000 0.6600 1.54%
2019-07-25 0 0.650 0.650 0.680 0.650 0.670 124,000 81,625 0.6583 0.650 0.650 0.680 0.650 0.670 124,000 0.6583 -1.52%
2019-07-24 0 0.660 0.660 0.680 0.660 0.660 25,000 16,470 0.6588 0.660 0.660 0.680 0.660 0.660 25,000 0.6588 -1.49%
2019-07-23 0 0.670 0.650 0.670 0.650 0.680 7,600 4,988 0.6563 0.670 0.650 0.670 0.650 0.680 7,600 0.6563 1.52%
2019-07-22 0 0.660 0.660 0.680 0.660 0.660 200,900 132,567 0.6599 0.660 0.660 0.680 0.660 0.660 200,900 0.6599 -1.49%
2019-07-19 0 0.670 0.660 0.670 0.650 0.670 329,000 216,560 0.6582 0.670 0.660 0.670 0.650 0.670 329,000 0.6582 0.00%
2019-07-18 0 0.670 0.650 0.670 - - 100 62 0.6200 0.670 0.650 0.670 - - 100 0.6200 0.00%
2019-07-17 0 0.670 0.650 0.670 0.670 0.670 28,000 18,760 0.6700 0.670 0.650 0.670 0.670 0.670 28,000 0.6700 0.00%
2019-07-16 0 0.670 0.650 0.680 0.650 0.670 27,628 18,233 0.6599 0.670 0.650 0.680 0.650 0.670 27,628 0.6599 0.00%
2019-07-15 0 0.670 0.660 0.680 0.650 0.670 357,000 234,220 0.6561 0.670 0.660 0.680 0.650 0.670 357,000 0.6561 1.52%
2019-07-12 0 0.660 0.660 0.670 0.660 0.670 25,050 16,536 0.6601 0.660 0.660 0.670 0.660 0.670 25,050 0.6601 0.00%
2019-07-11 0 0.660 0.660 0.670 0.660 0.670 103,200 68,104 0.6599 0.660 0.660 0.670 0.660 0.670 103,200 0.6599 0.00%
2019-07-10 0 0.660 0.650 0.670 0.660 0.660 233,200 153,806 0.6595 0.660 0.650 0.670 0.660 0.660 233,200 0.6595 -1.49%
2019-07-09 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2019-07-08 0 0.670 0.670 0.680 0.670 0.670 130,000 87,100 0.6700 0.670 0.670 0.680 0.670 0.670 130,000 0.6700 0.00%
2019-07-05 0 0.670 0.670 0.680 0.670 0.670 111,550 74,692 0.6696 0.670 0.670 0.680 0.670 0.670 111,550 0.6696 -1.47%
2019-07-04 0 0.680 0.660 0.680 0.670 0.680 576,000 385,960 0.6701 0.680 0.660 0.680 0.670 0.680 576,000 0.6701 0.00%
2019-07-03 0 0.680 0.660 0.680 0.660 0.680 10,000 6,620 0.6620 0.680 0.660 0.680 0.660 0.680 10,000 0.6620 1.49%
2019-07-02 0 0.670 0.660 0.670 0.660 0.670 178,000 118,700 0.6669 0.670 0.660 0.670 0.660 0.670 178,000 0.6669 -1.47%
2019-06-28 0 0.680 0.660 0.680 0.670 0.680 26,000 17,460 0.6715 0.680 0.660 0.680 0.670 0.680 26,000 0.6715 0.00%
2019-06-27 0 0.680 0.660 0.680 0.650 0.680 33,256 21,788 0.6552 0.680 0.660 0.680 0.650 0.680 33,256 0.6552 3.03%
2019-06-26 0 0.660 0.650 0.680 - - 1,500 915 0.6100 0.660 0.650 0.680 - - 1,500 0.6100 0.00%
2019-06-25 0 0.660 0.660 0.680 0.650 0.680 70,000 46,050 0.6579 0.660 0.660 0.680 0.650 0.680 70,000 0.6579 0.00%
2019-06-24 0 0.660 0.650 0.660 0.650 0.670 118,000 78,020 0.6612 0.660 0.650 0.660 0.650 0.670 118,000 0.6612 0.00%
2019-06-21 0 0.660 0.650 0.670 0.660 0.670 179,000 118,360 0.6612 0.660 0.650 0.670 0.660 0.670 179,000 0.6612 0.00%
2019-06-20 0 0.660 0.650 0.660 0.660 0.660 232,000 153,070 0.6598 0.660 0.650 0.660 0.660 0.660 232,000 0.6598 0.00%
2019-06-19 0 0.660 0.650 0.660 0.650 0.670 339,872 224,433 0.6603 0.660 0.650 0.660 0.650 0.670 339,872 0.6603 -1.49%
2019-06-18 0 0.670 0.660 0.680 0.670 0.680 94,000 63,020 0.6704 0.670 0.660 0.680 0.670 0.680 94,000 0.6704 0.00%
2019-06-17 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2019-06-14 0 0.670 0.670 0.680 0.670 0.680 66,200 44,388 0.6705 0.670 0.670 0.680 0.670 0.680 66,200 0.6705 -1.47%
2019-06-13 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-06-12 0 0.680 0.670 0.680 0.670 0.680 88,250 59,162 0.6704 0.680 0.670 0.680 0.670 0.680 88,250 0.6704 0.00%
2019-06-11 0 0.680 0.680 0.690 0.670 0.690 48,900 33,065 0.6762 0.680 0.680 0.690 0.670 0.690 48,900 0.6762 0.00%
2019-06-10 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-06-06 0 0.680 0.670 0.680 0.670 0.690 106,000 71,100 0.6708 0.680 0.670 0.680 0.670 0.690 106,000 0.6708 1.49%
2019-06-05 0 0.670 0.660 0.670 0.660 0.680 8,500 5,655 0.6653 0.670 0.660 0.670 0.660 0.680 8,500 0.6653 0.00%
2019-06-04 0 0.670 0.660 0.670 0.670 0.680 208,000 139,380 0.6701 0.670 0.660 0.670 0.670 0.680 208,000 0.6701 -1.47%
2019-06-03 0 0.680 0.670 0.690 0.680 0.690 654,000 444,760 0.6801 0.680 0.670 0.690 0.680 0.690 654,000 0.6801 0.00%
2019-05-31 0 0.680 0.670 0.680 0.670 0.690 106,000 72,080 0.6800 0.680 0.670 0.680 0.670 0.690 106,000 0.6800 0.00%
2019-05-30 0 0.680 0.660 0.680 0.660 0.680 7,400 4,940 0.6676 0.680 0.660 0.680 0.660 0.680 7,400 0.6676 0.00%
2019-05-29 0 0.680 0.670 0.680 0.680 0.680 208,000 141,440 0.6800 0.680 0.670 0.680 0.680 0.680 208,000 0.6800 0.00%
2019-05-28 0 0.680 0.670 0.680 0.670 0.680 247,381 165,795 0.6702 0.680 0.670 0.680 0.670 0.680 247,381 0.6702 0.00%
2019-05-27 0 0.680 0.670 0.680 0.670 0.680 228,000 154,210 0.6764 0.680 0.670 0.680 0.670 0.680 228,000 0.6764 0.00%
2019-05-24 0 0.680 0.670 0.680 0.670 0.690 209,000 141,990 0.6794 0.680 0.670 0.680 0.670 0.690 209,000 0.6794 1.49%
2019-05-23 0 0.670 0.670 0.680 0.670 0.690 440,000 298,760 0.6790 0.670 0.670 0.680 0.670 0.690 440,000 0.6790 -2.90%
2019-05-22 0 0.690 0.680 0.690 0.680 0.690 336,000 231,540 0.6891 0.690 0.680 0.690 0.680 0.690 336,000 0.6891 0.00%
2019-05-21 0 0.690 0.680 0.690 0.680 0.690 362,000 249,620 0.6896 0.690 0.680 0.690 0.680 0.690 362,000 0.6896 1.47%
2019-05-20 0 0.680 0.680 0.690 0.680 0.690 1,012,000 697,700 0.6894 0.680 0.680 0.690 0.680 0.690 1,012,000 0.6894 0.00%
2019-05-17 0 0.680 0.670 0.690 0.670 0.690 356,000 242,840 0.6821 0.680 0.670 0.690 0.670 0.690 356,000 0.6821 -1.45%
2019-05-16 0 0.690 0.670 0.690 0.670 0.690 169,000 116,360 0.6885 0.690 0.670 0.690 0.670 0.690 169,000 0.6885 0.00%
2019-05-15 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2019-05-14 0 0.690 0.670 0.690 0.670 0.690 97,000 66,630 0.6869 0.690 0.670 0.690 0.670 0.690 97,000 0.6869 -1.43%
2019-05-10 0 0.700 0.690 0.700 0.680 0.700 842,500 575,820 0.6835 0.700 0.690 0.700 0.680 0.700 842,500 0.6835 1.45%
2019-05-09 0 0.690 0.680 0.690 0.680 0.690 296,000 201,300 0.6801 0.690 0.680 0.690 0.680 0.690 296,000 0.6801 -1.43%
2019-05-08 0 0.700 0.680 0.700 0.680 0.700 158,000 108,480 0.6866 0.700 0.680 0.700 0.680 0.700 158,000 0.6866 1.45%
2019-05-07 0 0.690 0.680 0.690 0.680 0.700 122,000 83,700 0.6861 0.690 0.680 0.690 0.680 0.700 122,000 0.6861 0.00%
2019-05-06 0 0.690 0.680 0.690 0.690 0.690 407,000 280,650 0.6896 0.690 0.680 0.690 0.690 0.690 407,000 0.6896 -1.43%
2019-05-03 0 0.700 0.700 0.710 0.700 0.710 324,000 227,120 0.7010 0.700 0.700 0.710 0.700 0.710 324,000 0.7010 -1.41%
2019-05-02 0 0.710 0.710 0.720 0.700 0.720 417,000 295,890 0.7096 0.710 0.710 0.720 0.700 0.720 417,000 0.7096 0.00%
2019-04-30 0 0.710 0.700 0.720 0.690 0.710 936,000 659,380 0.7045 0.710 0.700 0.720 0.690 0.710 936,000 0.7045 0.00%
2019-04-29 0 0.710 0.680 0.710 0.690 0.730 678,000 478,080 0.7051 0.710 0.680 0.710 0.690 0.730 678,000 0.7051 1.43%
2019-04-26 0 0.700 0.690 0.700 0.690 0.700 26,250 18,322 0.6980 0.700 0.690 0.700 0.690 0.700 26,250 0.6980 0.00%
2019-04-25 0 0.700 0.680 0.700 0.680 0.700 286,400 198,564 0.6933 0.700 0.680 0.700 0.680 0.700 286,400 0.6933 0.00%
2019-04-24 0 0.700 0.690 0.700 0.690 0.700 783,334 545,680 0.6966 0.700 0.690 0.700 0.690 0.700 783,334 0.6966 -1.41%
2019-04-23 0 0.710 0.700 0.710 0.700 0.710 298,000 210,120 0.7051 0.710 0.700 0.710 0.700 0.710 298,000 0.7051 1.43%
2019-04-18 0 0.700 0.700 0.710 0.690 0.720 2,615,827 1,836,587 0.7021 0.700 0.700 0.710 0.690 0.720 2,615,827 0.7021 -1.41%
2019-04-17 0 0.710 0.700 0.710 0.710 0.720 614,500 437,120 0.7113 0.710 0.700 0.710 0.710 0.720 614,500 0.7113 -1.39%
2019-04-16 0 0.720 0.710 0.720 0.710 0.720 252,818 180,896 0.7155 0.720 0.710 0.720 0.710 0.720 252,818 0.7155 -1.37%
2019-04-15 0 0.730 0.720 0.730 0.710 0.750 1,111,000 797,800 0.7181 0.730 0.720 0.730 0.710 0.750 1,111,000 0.7181 0.00%
2019-04-12 0 0.730 0.730 0.740 0.730 0.750 201,600 148,272 0.7355 0.730 0.730 0.740 0.730 0.750 201,600 0.7355 -1.35%
2019-04-11 0 0.740 0.730 0.740 0.730 0.750 396,000 292,480 0.7386 0.740 0.730 0.740 0.730 0.750 396,000 0.7386 -1.33%
2019-04-10 0 0.750 0.740 0.750 0.740 0.750 135,000 101,060 0.7486 0.750 0.740 0.750 0.740 0.750 135,000 0.7486 0.00%
2019-04-09 0 0.750 0.740 0.750 0.740 0.750 42,000 31,340 0.7462 0.750 0.740 0.750 0.740 0.750 42,000 0.7462 0.00%
2019-04-08 0 0.750 0.740 0.750 0.740 0.760 268,600 200,266 0.7456 0.750 0.740 0.750 0.740 0.760 268,600 0.7456 0.00%
2019-04-04 0 0.750 0.740 0.750 0.730 0.750 994,750 735,647 0.7395 0.750 0.740 0.750 0.730 0.750 994,750 0.7395 2.74%
2019-04-03 0 0.730 0.730 0.740 0.730 0.750 1,631,000 1,199,490 0.7354 0.730 0.730 0.740 0.730 0.750 1,631,000 0.7354 -2.67%
2019-04-02 0 0.750 0.740 0.750 0.730 0.770 1,826,545 1,352,016 0.7402 0.750 0.740 0.750 0.730 0.770 1,826,545 0.7402 -3.85%
2019-04-01 0 0.780 0.770 0.780 0.700 0.780 4,220,385 3,135,489 0.7429 0.780 0.770 0.780 0.700 0.780 4,220,385 0.7429 -2.50%
2019-03-29 0 0.800 0.800 0.810 0.780 0.810 524,000 416,060 0.7940 0.800 0.800 0.810 0.780 0.810 524,000 0.7940 2.56%
2019-03-28 0 0.780 0.780 0.790 0.780 0.790 36,000 28,320 0.7867 0.780 0.780 0.790 0.780 0.790 36,000 0.7867 -1.27%
2019-03-27 0 0.790 0.770 0.810 0.780 0.810 254,000 200,220 0.7883 0.790 0.770 0.810 0.780 0.810 254,000 0.7883 -1.25%
2019-03-26 0 0.800 0.780 0.800 0.800 0.800 18,500 14,770 0.7984 0.800 0.780 0.800 0.800 0.800 18,500 0.7984 0.00%
2019-03-25 0 0.800 0.780 0.800 0.780 0.800 53,000 42,280 0.7977 0.800 0.780 0.800 0.780 0.800 53,000 0.7977 0.00%
2019-03-22 0 0.800 0.800 0.810 - - 0 0 - 0.800 0.800 0.810 - - 0 - 0.00%
2019-03-21 0 0.800 0.800 0.810 0.800 0.810 163,800 132,046 0.8061 0.800 0.800 0.810 0.800 0.810 163,800 0.8061 -1.23%
2019-03-20 0 0.810 0.800 0.810 0.800 0.810 165,500 132,600 0.8012 0.810 0.800 0.810 0.800 0.810 165,500 0.8012 0.00%
2019-03-19 0 0.810 0.800 0.810 0.800 0.810 306,600 247,328 0.8067 0.810 0.800 0.810 0.800 0.810 306,600 0.8067 0.00%
2019-03-18 0 0.810 0.800 0.810 0.800 0.810 398,500 318,820 0.8001 0.810 0.800 0.810 0.800 0.810 398,500 0.8001 0.00%
2019-03-15 0 0.810 0.800 0.810 0.800 0.810 18,500 14,840 0.8022 0.810 0.800 0.810 0.800 0.810 18,500 0.8022 0.00%
2019-03-14 0 0.810 0.800 0.810 0.800 0.810 214,000 173,260 0.8096 0.810 0.800 0.810 0.800 0.810 214,000 0.8096 1.25%
2019-03-13 0 0.800 0.800 0.810 0.800 0.820 124,500 99,625 0.8002 0.800 0.800 0.810 0.800 0.820 124,500 0.8002 -2.44%
2019-03-12 0 0.820 0.810 0.820 - - 1,250 960 0.7680 0.820 0.810 0.820 - - 1,250 0.7680 0.00%
2019-03-11 0 0.820 0.800 0.820 0.800 0.820 252,450 202,066 0.8004 0.820 0.800 0.820 0.800 0.820 252,450 0.8004 1.23%
2019-03-08 0 0.810 0.800 0.810 0.800 0.820 92,000 73,700 0.8011 0.810 0.800 0.810 0.800 0.820 92,000 0.8011 1.25%
2019-03-07 0 0.800 0.800 0.810 0.800 0.810 200,000 160,060 0.8003 0.800 0.800 0.810 0.800 0.810 200,000 0.8003 -1.23%
2019-03-06 0 0.810 0.800 0.810 0.800 0.810 46,000 37,100 0.8065 0.810 0.800 0.810 0.800 0.810 46,000 0.8065 0.00%
2019-03-05 0 0.810 0.800 0.810 0.800 0.810 19,500 15,675 0.8038 0.810 0.800 0.810 0.800 0.810 19,500 0.8038 0.00%
2019-03-04 0 0.810 0.800 0.810 0.800 0.830 416,000 337,580 0.8115 0.810 0.800 0.810 0.800 0.830 416,000 0.8115 1.25%
2019-03-01 0 0.800 0.790 0.810 0.790 0.810 222,000 176,060 0.7931 0.800 0.790 0.810 0.790 0.810 222,000 0.7931 0.00%
2019-02-28 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2019-02-27 0 0.800 0.790 0.800 0.790 0.800 178,000 142,240 0.7991 0.800 0.790 0.800 0.790 0.800 178,000 0.7991 0.00%
2019-02-26 0 0.800 0.800 0.810 0.790 0.800 156,000 124,060 0.7953 0.800 0.800 0.810 0.790 0.800 156,000 0.7953 0.00%
2019-02-25 0 0.800 0.790 0.800 0.800 0.820 592,000 474,680 0.8018 0.800 0.790 0.800 0.800 0.820 592,000 0.8018 0.00%
2019-02-22 0 0.800 0.790 0.800 0.790 0.810 1,034,300 827,591 0.8001 0.800 0.790 0.800 0.790 0.810 1,034,300 0.8001 0.00%
2019-02-21 0 0.800 0.790 0.810 0.780 0.810 328,600 265,064 0.8066 0.800 0.790 0.810 0.780 0.810 328,600 0.8066 1.27%
2019-02-20 0 0.790 0.790 0.800 0.780 0.790 788,622 616,640 0.7819 0.790 0.790 0.800 0.780 0.790 788,622 0.7819 2.60%
2019-02-19 0 0.770 0.770 0.780 0.760 0.780 93,000 71,550 0.7694 0.770 0.770 0.780 0.760 0.780 93,000 0.7694 0.00%
2019-02-18 0 0.770 0.770 0.780 0.770 0.780 351,100 272,373 0.7758 0.770 0.770 0.780 0.770 0.780 351,100 0.7758 0.00%
2019-02-15 0 0.770 0.760 0.770 0.760 0.770 144,500 111,140 0.7691 0.770 0.760 0.770 0.760 0.770 144,500 0.7691 0.00%
2019-02-14 0 0.770 0.760 0.770 0.750 0.770 36,000 27,640 0.7678 0.770 0.760 0.770 0.750 0.770 36,000 0.7678 0.00%
2019-02-13 0 0.770 0.760 0.770 0.750 0.770 156,500 118,865 0.7595 0.770 0.760 0.770 0.750 0.770 156,500 0.7595 0.00%
2019-02-12 0 0.770 0.760 0.770 0.750 0.770 14,400 10,872 0.7550 0.770 0.760 0.770 0.750 0.770 14,400 0.7550 1.32%
2019-02-11 0 0.760 0.750 0.760 0.740 0.760 200,000 151,320 0.7566 0.760 0.750 0.760 0.740 0.760 200,000 0.7566 0.00%
2019-02-08 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2019-02-04 0 0.760 0.750 0.760 0.750 0.760 120,000 90,300 0.7525 0.760 0.750 0.760 0.750 0.760 120,000 0.7525 -1.30%
2019-02-01 0 0.770 0.760 0.770 0.760 0.770 30,000 22,900 0.7633 0.770 0.760 0.770 0.760 0.770 30,000 0.7633 1.32%
2019-01-31 0 0.760 0.750 0.760 0.750 0.760 256,200 194,186 0.7579 0.760 0.750 0.760 0.750 0.760 256,200 0.7579 0.00%
2019-01-30 0 0.760 0.740 0.760 0.740 0.760 96,000 72,900 0.7594 0.760 0.740 0.760 0.740 0.760 96,000 0.7594 0.00%
2019-01-29 0 0.760 0.740 0.760 0.750 0.770 196,000 149,780 0.7642 0.760 0.740 0.760 0.750 0.770 196,000 0.7642 1.33%
2019-01-28 0 0.750 0.740 0.750 0.740 0.750 6,500 4,830 0.7431 0.750 0.740 0.750 0.740 0.750 6,500 0.7431 0.00%
2019-01-25 0 0.750 0.740 0.750 0.740 0.750 488,500 364,440 0.7460 0.750 0.740 0.750 0.740 0.750 488,500 0.7460 1.35%
2019-01-24 0 0.740 0.730 0.750 0.740 0.750 328,250 242,935 0.7401 0.740 0.730 0.750 0.740 0.750 328,250 0.7401 0.00%
2019-01-23 0 0.740 0.730 0.740 0.730 0.740 6,500 4,770 0.7338 0.740 0.730 0.740 0.730 0.740 6,500 0.7338 0.00%
2019-01-22 0 0.740 0.730 0.740 0.720 0.740 938,000 687,200 0.7326 0.740 0.730 0.740 0.720 0.740 938,000 0.7326 2.78%
2019-01-21 0 0.720 0.700 0.720 0.720 0.720 80,000 57,600 0.7200 0.720 0.700 0.720 0.720 0.720 80,000 0.7200 2.86%
2019-01-18 0 0.700 0.700 0.720 0.700 0.710 190,750 134,840 0.7069 0.700 0.700 0.720 0.700 0.710 190,750 0.7069 -1.41%
2019-01-17 0 0.710 0.700 0.710 0.700 0.710 70,000 49,470 0.7067 0.710 0.700 0.710 0.700 0.710 70,000 0.7067 0.00%
2019-01-16 0 0.710 0.700 0.710 0.700 0.710 6,000 4,240 0.7067 0.710 0.700 0.710 0.700 0.710 6,000 0.7067 1.43%
2019-01-15 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2019-01-14 0 0.700 0.700 0.710 0.700 0.720 280,530 196,820 0.7016 0.700 0.700 0.710 0.700 0.720 280,530 0.7016 -1.41%
2019-01-11 0 0.710 0.710 0.720 0.700 0.710 240,000 169,480 0.7062 0.710 0.710 0.720 0.700 0.710 240,000 0.7062 -1.39%
2019-01-10 0 0.720 0.710 0.720 0.710 0.720 56,000 40,240 0.7186 0.720 0.710 0.720 0.710 0.720 56,000 0.7186 1.41%
2019-01-09 0 0.710 0.700 0.720 0.700 0.730 447,000 318,250 0.7120 0.710 0.700 0.720 0.700 0.730 447,000 0.7120 0.00%
2019-01-08 0 0.710 0.700 0.710 0.700 0.710 10,800 7,568 0.7007 0.710 0.700 0.710 0.700 0.710 10,800 0.7007 -1.39%
2019-01-07 0 0.720 0.700 0.720 0.700 0.720 6,400 4,548 0.7106 0.720 0.700 0.720 0.700 0.720 6,400 0.7106 0.00%
2019-01-04 0 0.720 0.700 0.720 0.710 0.720 165,000 117,130 0.7099 0.720 0.700 0.720 0.710 0.720 165,000 0.7099 1.41%
2019-01-03 0 0.710 0.690 0.710 0.700 0.710 179,000 125,330 0.7002 0.710 0.690 0.710 0.700 0.710 179,000 0.7002 0.00%
2019-01-02 0 0.710 0.690 0.710 0.690 0.710 906,000 634,260 0.7001 0.710 0.690 0.710 0.690 0.710 906,000 0.7001 0.00%
2018-12-31 0 0.710 0.710 0.720 0.710 0.710 13,250 9,362 0.7066 0.710 0.710 0.720 0.710 0.710 13,250 0.7066 0.00%
2018-12-28 0 0.710 0.710 0.730 0.710 0.730 141,750 101,772 0.7180 0.710 0.710 0.730 0.710 0.730 141,750 0.7180 -1.39%
2018-12-27 0 0.720 0.710 0.720 0.710 0.720 8,500 5,970 0.7024 0.720 0.710 0.720 0.710 0.720 8,500 0.7024 1.41%
2018-12-24 0 0.710 0.710 0.720 0.710 0.720 95,000 68,310 0.7191 0.710 0.710 0.720 0.710 0.720 95,000 0.7191 -1.39%
2018-12-21 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2018-12-20 0 0.720 0.710 0.720 0.710 0.720 102,000 72,460 0.7104 0.720 0.710 0.720 0.710 0.720 102,000 0.7104 1.41%
2018-12-19 0 0.710 0.710 0.720 0.710 0.720 239,250 169,870 0.7100 0.710 0.710 0.720 0.710 0.720 239,250 0.7100 0.00%
2018-12-18 0 0.710 0.710 0.720 0.710 0.720 46,000 32,900 0.7152 0.710 0.710 0.720 0.710 0.720 46,000 0.7152 0.00%
2018-12-17 0 0.710 0.710 0.720 0.710 0.720 48,000 34,200 0.7125 0.710 0.710 0.720 0.710 0.720 48,000 0.7125 0.00%
2018-12-14 0 0.710 0.710 0.720 0.710 0.730 254,000 183,840 0.7238 0.710 0.710 0.720 0.710 0.730 254,000 0.7238 -1.39%
2018-12-13 0 0.720 0.710 0.720 0.720 0.720 380,000 273,600 0.7200 0.720 0.710 0.720 0.720 0.720 380,000 0.7200 1.41%
2018-12-12 0 0.710 0.710 0.720 0.710 0.720 27,000 19,160 0.7096 0.710 0.710 0.720 0.710 0.720 27,000 0.7096 0.00%
2018-12-11 0 0.710 0.710 0.720 0.710 0.720 133,000 95,460 0.7177 0.710 0.710 0.720 0.710 0.720 133,000 0.7177 -1.39%
2018-12-10 0 0.720 0.710 0.720 0.710 0.730 220,000 157,340 0.7152 0.720 0.710 0.720 0.710 0.730 220,000 0.7152 1.41%
2018-12-07 0 0.710 0.710 0.720 0.710 0.720 136,250 96,750 0.7101 0.710 0.710 0.720 0.710 0.720 136,250 0.7101 -2.74%
2018-12-06 0 0.730 0.710 0.730 0.710 0.730 204,150 146,483 0.7175 0.730 0.710 0.730 0.710 0.730 204,150 0.7175 1.39%
2018-12-05 0 0.720 0.710 0.730 0.710 0.730 217,000 156,200 0.7198 0.720 0.710 0.730 0.710 0.730 217,000 0.7198 0.00%
2018-12-04 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2018-12-03 0 0.720 0.720 0.730 0.710 0.730 572,060 415,766 0.7268 0.720 0.720 0.730 0.710 0.730 572,060 0.7268 0.00%
2018-11-30 0 0.720 0.710 0.730 0.720 0.720 100,000 72,000 0.7200 0.720 0.710 0.730 0.720 0.720 100,000 0.7200 -1.37%
2018-11-29 0 0.730 0.710 0.730 0.720 0.730 74,000 53,420 0.7219 0.730 0.710 0.730 0.720 0.730 74,000 0.7219 1.39%
2018-11-28 0 0.720 0.710 0.720 0.710 0.720 4,000 2,860 0.7150 0.720 0.710 0.720 0.710 0.720 4,000 0.7150 0.00%
2018-11-27 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2018-11-26 0 0.720 0.710 0.720 - - 500 340 0.6800 0.720 0.710 0.720 - - 500 0.6800 0.00%
2018-11-23 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2018-11-22 0 0.720 0.710 0.720 - - 200 134 0.6700 0.720 0.710 0.720 - - 200 0.6700 0.00%
2018-11-21 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2018-11-20 0 0.720 0.710 0.720 0.710 0.730 67,600 48,738 0.7210 0.720 0.710 0.720 0.710 0.730 67,600 0.7210 0.00%
2018-11-19 0 0.720 0.710 0.720 0.720 0.740 238,000 172,540 0.7250 0.720 0.710 0.720 0.720 0.740 238,000 0.7250 0.00%
2018-11-16 0 0.720 0.710 0.720 0.720 0.730 260,320 188,140 0.7227 0.720 0.710 0.720 0.720 0.730 260,320 0.7227 -1.37%
2018-11-15 0 0.730 0.720 0.730 0.710 0.730 96,000 68,620 0.7148 0.730 0.720 0.730 0.710 0.730 96,000 0.7148 0.00%
2018-11-14 0 0.730 0.710 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.710 0.730 0.730 0.730 4,000 0.7300 0.00%
2018-11-13 0 0.730 0.720 0.730 0.720 0.730 1,072,000 772,560 0.7207 0.730 0.720 0.730 0.720 0.730 1,072,000 0.7207 0.00%
2018-11-12 0 0.730 0.720 0.730 0.700 0.730 214,000 155,020 0.7244 0.730 0.720 0.730 0.700 0.730 214,000 0.7244 1.39%
2018-11-09 0 0.720 0.710 0.720 0.720 0.720 114,000 82,080 0.7200 0.720 0.710 0.720 0.720 0.720 114,000 0.7200 1.41%
2018-11-08 0 0.710 0.710 0.720 0.700 0.720 1,559,400 1,100,088 0.7055 0.710 0.710 0.720 0.700 0.720 1,559,400 0.7055 0.00%
2018-11-07 0 0.710 0.700 0.710 0.690 0.710 1,620,000 1,129,240 0.6971 0.710 0.700 0.710 0.690 0.710 1,620,000 0.6971 1.43%
2018-11-06 0 0.700 0.700 0.710 0.700 0.720 643,089 450,250 0.7001 0.700 0.700 0.710 0.700 0.720 643,089 0.7001 -1.41%
2018-11-05 0 0.710 0.710 0.720 0.700 0.720 414,000 289,860 0.7001 0.710 0.710 0.720 0.700 0.720 414,000 0.7001 -1.39%
2018-11-02 0 0.720 0.710 0.720 0.710 0.720 471,000 336,740 0.7149 0.720 0.710 0.720 0.710 0.720 471,000 0.7149 1.41%
2018-11-01 0 0.710 0.700 0.710 0.690 0.720 656,000 461,800 0.7040 0.710 0.700 0.710 0.690 0.720 656,000 0.7040 -1.39%
2018-10-31 0 0.720 0.690 0.720 0.700 0.720 410,000 288,760 0.7043 0.720 0.690 0.720 0.700 0.720 410,000 0.7043 2.86%
2018-10-30 0 0.700 0.690 0.700 0.690 0.720 1,012,200 711,712 0.7031 0.700 0.690 0.700 0.690 0.720 1,012,200 0.7031 -5.41%
2018-10-29 0 0.740 0.720 0.740 0.710 0.740 632,500 456,440 0.7216 0.740 0.720 0.740 0.710 0.740 632,500 0.7216 2.78%
2018-10-26 0 0.720 0.710 0.730 0.710 0.740 160,000 114,880 0.7180 0.720 0.710 0.730 0.710 0.740 160,000 0.7180 -1.37%
2018-10-25 0 0.730 0.710 0.730 0.700 0.730 454,000 322,220 0.7097 0.730 0.710 0.730 0.700 0.730 454,000 0.7097 -1.35%
2018-10-24 0 0.740 0.720 0.740 0.730 0.750 744,000 543,720 0.7308 0.740 0.720 0.740 0.730 0.750 744,000 0.7308 -1.33%
2018-10-23 0 0.750 0.720 0.750 0.730 0.750 1,312,000 958,440 0.7305 0.750 0.720 0.750 0.730 0.750 1,312,000 0.7305 0.00%
2018-10-22 0 0.750 0.730 0.750 0.730 0.750 1,445,000 1,057,190 0.7316 0.750 0.730 0.750 0.730 0.750 1,445,000 0.7316 2.74%
2018-10-19 0 0.730 0.720 0.740 0.710 0.750 1,174,000 855,540 0.7287 0.730 0.720 0.740 0.710 0.750 1,174,000 0.7287 -1.35%
2018-10-18 0 0.740 0.720 0.740 0.720 0.770 646,000 477,820 0.7397 0.740 0.720 0.740 0.720 0.770 646,000 0.7397 -1.33%
2018-10-16 0 0.750 0.740 0.750 0.740 0.760 180,000 135,000 0.7500 0.750 0.740 0.750 0.740 0.760 180,000 0.7500 0.00%
2018-10-15 0 0.750 0.740 0.750 0.730 0.760 262,000 193,860 0.7399 0.750 0.740 0.750 0.730 0.760 262,000 0.7399 -1.32%
2018-10-12 0 0.760 0.750 0.760 0.730 0.760 352,830 261,237 0.7404 0.760 0.750 0.760 0.730 0.760 352,830 0.7404 0.00%
2018-10-11 0 0.760 0.740 0.760 0.730 0.760 722,200 540,636 0.7486 0.760 0.740 0.760 0.730 0.760 722,200 0.7486 -1.30%
2018-10-10 0 0.770 0.760 0.770 0.760 0.770 493,400 375,834 0.7617 0.770 0.760 0.770 0.760 0.770 493,400 0.7617 -1.28%
2018-10-09 0 0.780 0.760 0.780 0.760 0.780 348,000 266,180 0.7649 0.780 0.760 0.780 0.760 0.780 348,000 0.7649 0.00%
2018-10-08 0 0.780 0.760 0.780 0.770 0.780 104,000 80,030 0.7695 0.780 0.760 0.780 0.770 0.780 104,000 0.7695 0.00%
2018-10-05 0 0.780 0.770 0.780 0.760 0.780 147,034 113,289 0.7705 0.780 0.770 0.780 0.760 0.780 147,034 0.7705 0.00%
2018-10-04 0 0.780 0.760 0.780 0.760 0.780 248,556 191,765 0.7715 0.780 0.760 0.780 0.760 0.780 248,556 0.7715 0.00%
2018-10-03 0 0.780 0.770 0.780 0.770 0.780 146,000 113,780 0.7793 0.780 0.770 0.780 0.770 0.780 146,000 0.7793 -1.27%
2018-10-02 0 0.790 0.770 0.790 0.770 0.790 124,188 96,821 0.7796 0.790 0.770 0.790 0.770 0.790 124,188 0.7796 1.28%
2018-09-28 0 0.780 0.770 0.780 0.770 0.790 197,000 153,390 0.7786 0.780 0.770 0.780 0.770 0.790 197,000 0.7786 -1.27%
2018-09-27 0 0.790 0.780 0.790 0.780 0.790 104,000 82,140 0.7898 0.790 0.780 0.790 0.780 0.790 104,000 0.7898 0.00%
2018-09-26 0 0.790 0.770 0.790 0.770 0.790 153,609 120,306 0.7832 0.790 0.770 0.790 0.770 0.790 153,609 0.7832 0.00%
2018-09-24 0 0.790 0.780 0.790 0.780 0.790 12,000 9,380 0.7817 0.790 0.780 0.790 0.780 0.790 12,000 0.7817 0.00%
2018-09-21 0 0.790 0.780 0.790 0.780 0.800 226,000 177,560 0.7857 0.790 0.780 0.790 0.780 0.800 226,000 0.7857 1.28%
2018-09-20 0 0.780 0.780 0.790 0.780 0.800 72,000 56,900 0.7903 0.780 0.780 0.790 0.780 0.800 72,000 0.7903 -1.27%
2018-09-19 0 0.790 0.780 0.790 0.780 0.790 248,000 195,800 0.7895 0.790 0.780 0.790 0.780 0.790 248,000 0.7895 0.00%
2018-09-18 0 0.790 0.780 0.790 0.780 0.790 200,000 156,360 0.7818 0.790 0.780 0.790 0.780 0.790 200,000 0.7818 0.00%
2018-09-17 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2018-09-14 0 0.790 0.780 0.790 0.780 0.790 15,750 12,350 0.7841 0.790 0.780 0.790 0.780 0.790 15,750 0.7841 -1.25%
2018-09-13 0 0.800 0.770 0.800 0.770 0.800 382,500 299,600 0.7833 0.800 0.770 0.800 0.770 0.800 382,500 0.7833 1.27%
2018-09-12 0 0.790 0.780 0.790 0.780 0.810 723,500 574,225 0.7937 0.790 0.780 0.790 0.780 0.810 723,500 0.7937 -0.63%
2018-09-11 0 0.830 0.800 0.830 0.800 0.830 218,000 177,360 0.8136 0.795 0.766 0.795 0.766 0.795 227,597 0.7793 0.00%
2018-09-10 0 0.830 0.810 0.830 0.800 0.830 426,000 343,280 0.8058 0.795 0.776 0.795 0.766 0.795 444,755 0.7718 1.22%
2018-09-07 0 0.820 0.810 0.820 0.800 0.820 238,000 194,080 0.8155 0.785 0.776 0.785 0.766 0.785 248,478 0.7811 0.00%
2018-09-06 0 0.820 0.810 0.820 0.810 0.820 16,000 13,060 0.8163 0.785 0.776 0.785 0.776 0.785 16,704 0.7818 2.50%
2018-09-05 0 0.800 0.800 0.810 0.800 0.820 482,400 392,632 0.8139 0.766 0.766 0.776 0.766 0.785 503,638 0.7796 -3.61%
2018-09-04 0 0.830 0.810 0.830 0.810 0.830 914,000 749,400 0.8199 0.795 0.776 0.795 0.776 0.795 954,239 0.7853 1.22%
2018-09-03 0 0.820 0.810 0.820 0.810 0.840 554,400 455,692 0.8220 0.785 0.776 0.785 0.776 0.805 578,808 0.7873 -1.20%
2018-08-31 0 0.830 0.810 0.830 0.810 0.840 779,000 639,950 0.8215 0.795 0.776 0.795 0.776 0.805 813,296 0.7869 -2.35%
2018-08-30 0 0.850 0.830 0.850 0.830 0.850 204,000 170,060 0.8336 0.814 0.795 0.814 0.795 0.814 212,981 0.7985 2.41%
2018-08-29 0 0.830 0.810 0.840 0.810 0.840 309,122 253,303 0.8194 0.795 0.776 0.805 0.776 0.805 322,731 0.7849 -1.19%
2018-08-28 0 0.840 0.830 0.840 0.810 0.840 229,000 188,050 0.8212 0.805 0.795 0.805 0.776 0.805 239,082 0.7866 1.20%
2018-08-27 0 0.830 0.820 0.830 0.830 0.840 138,000 114,560 0.8301 0.795 0.785 0.795 0.795 0.805 144,075 0.7951 0.00%
2018-08-24 0 0.830 0.810 0.830 0.810 0.850 326,000 266,280 0.8168 0.795 0.776 0.795 0.776 0.814 340,352 0.7824 0.00%
2018-08-23 0 0.830 0.810 0.830 0.820 0.850 156,000 128,420 0.8232 0.795 0.776 0.795 0.785 0.814 162,868 0.7885 1.22%
2018-08-22 0 0.820 0.820 0.840 0.820 0.840 160,000 131,280 0.8205 0.785 0.785 0.805 0.785 0.805 167,044 0.7859 -2.38%
2018-08-21 0 0.840 0.810 0.840 0.810 0.840 254,000 206,520 0.8131 0.805 0.776 0.805 0.776 0.805 265,182 0.7788 2.44%
2018-08-20 0 0.820 0.810 0.820 0.800 0.840 276,000 223,820 0.8109 0.785 0.776 0.785 0.766 0.805 288,151 0.7767 0.00%
2018-08-17 0 0.820 0.800 0.840 0.800 0.840 222,500 180,750 0.8124 0.785 0.766 0.805 0.766 0.805 232,296 0.7781 0.00%
2018-08-16 0 0.820 0.810 0.820 0.800 0.840 148,000 120,560 0.8146 0.785 0.776 0.785 0.766 0.805 154,516 0.7802 0.00%
2018-08-15 0 0.820 0.800 0.820 0.810 0.840 692,500 565,430 0.8165 0.785 0.766 0.785 0.776 0.805 722,987 0.7821 -3.53%
2018-08-14 0 0.850 0.830 0.850 0.830 0.860 337,300 280,820 0.8326 0.814 0.795 0.814 0.795 0.824 352,150 0.7974 0.00%
2018-08-13 0 0.850 0.840 0.850 0.830 0.860 726,341 611,623 0.8421 0.814 0.805 0.814 0.795 0.824 758,318 0.8066 -1.16%
2018-08-10 0 0.860 0.850 0.870 0.860 0.880 200,000 173,240 0.8662 0.824 0.814 0.833 0.824 0.843 208,805 0.8297 -1.15%
2018-08-09 0 0.870 0.850 0.870 - - 1,000 820 0.8200 0.833 0.814 0.833 - - 1,044 0.7854 0.00%
2018-08-08 0 0.870 0.850 0.870 0.850 0.880 118,000 101,700 0.8619 0.833 0.814 0.833 0.814 0.843 123,195 0.8255 0.00%
2018-08-07 0 0.870 0.860 0.870 0.860 0.880 99,500 85,955 0.8639 0.833 0.824 0.833 0.824 0.843 103,881 0.8274 -1.14%
2018-08-06 0 0.880 0.860 0.880 0.860 0.890 139,500 121,820 0.8733 0.843 0.824 0.843 0.824 0.852 145,642 0.8364 1.15%
2018-08-03 0 0.870 0.860 0.870 0.870 0.880 104,000 90,520 0.8704 0.833 0.824 0.833 0.833 0.843 108,579 0.8337 -1.14%
2018-08-02 0 0.880 0.880 0.890 0.870 0.880 222,600 195,158 0.8767 0.843 0.843 0.852 0.833 0.843 232,400 0.8398 -1.12%
2018-08-01 0 0.890 0.870 0.890 0.860 0.890 264,259 233,209 0.8825 0.852 0.833 0.852 0.824 0.852 275,893 0.8453 2.30%
2018-07-31 0 0.870 0.860 0.870 0.870 0.890 773,000 676,500 0.8752 0.833 0.824 0.833 0.833 0.852 807,031 0.8383 -2.25%
2018-07-30 0 0.890 0.870 0.900 0.880 0.900 518,000 459,260 0.8866 0.852 0.833 0.862 0.843 0.862 540,805 0.8492 -1.11%
2018-07-27 0 0.900 0.870 0.900 0.870 0.900 673,000 595,210 0.8844 0.862 0.833 0.862 0.833 0.862 702,629 0.8471 0.00%
2018-07-26 0 0.900 0.880 0.900 0.880 0.900 890,950 787,960 0.8844 0.862 0.843 0.862 0.843 0.862 930,174 0.8471 0.00%
2018-07-25 0 0.900 0.880 0.900 0.880 0.900 359,500 322,155 0.8961 0.862 0.843 0.862 0.843 0.862 375,327 0.8583 0.00%
2018-07-24 0 0.900 0.890 0.900 0.900 0.900 106,250 95,617 0.8999 0.862 0.852 0.862 0.862 0.862 110,928 0.8620 0.00%
2018-07-23 0 0.900 0.890 0.900 0.890 0.900 89,142 79,342 0.8901 0.862 0.852 0.862 0.852 0.862 93,066 0.8525 0.00%
2018-07-20 0 0.900 0.890 0.900 0.890 0.920 160,000 144,060 0.9004 0.862 0.852 0.862 0.852 0.881 167,044 0.8624 1.12%
2018-07-19 0 0.890 0.890 0.910 0.890 0.910 118,000 105,840 0.8969 0.852 0.852 0.872 0.852 0.872 123,195 0.8591 -1.11%
2018-07-18 0 0.900 0.890 0.900 - - 0 0 - 0.862 0.852 0.862 - - 0 - -1.10%
2018-07-17 0 0.910 0.900 0.910 - - 0 0 - 0.872 0.862 0.872 - - 0 - 0.00%
2018-07-16 0 0.910 0.890 0.910 0.900 0.910 90,000 81,360 0.9040 0.872 0.852 0.872 0.862 0.872 93,962 0.8659 0.00%
2018-07-13 0 0.910 0.890 0.910 0.880 0.910 104,000 92,640 0.8908 0.872 0.852 0.872 0.843 0.872 108,579 0.8532 1.11%
2018-07-12 0 0.900 0.890 0.900 0.900 0.910 70,000 63,120 0.9017 0.862 0.852 0.862 0.862 0.872 73,082 0.8637 0.00%
2018-07-11 0 0.900 0.890 0.900 0.890 0.910 536,000 479,340 0.8943 0.862 0.852 0.862 0.852 0.872 559,597 0.8566 -1.10%
2018-07-10 0 0.910 0.900 0.910 0.900 0.930 315,500 286,095 0.9068 0.872 0.862 0.872 0.862 0.891 329,390 0.8686 -1.09%
2018-07-09 0 0.920 0.900 0.920 0.900 0.920 262,000 237,040 0.9047 0.881 0.862 0.881 0.862 0.881 273,535 0.8666 1.10%
2018-07-06 0 0.910 0.900 0.920 0.900 0.920 322,000 292,620 0.9088 0.872 0.862 0.881 0.862 0.881 336,176 0.8704 -1.09%
2018-07-05 0 0.920 0.900 0.920 0.890 0.930 348,000 316,860 0.9105 0.881 0.862 0.881 0.852 0.891 363,321 0.8721 -1.08%
2018-07-04 0 0.930 0.900 0.930 0.920 0.930 130,000 119,860 0.9220 0.891 0.862 0.891 0.881 0.891 135,723 0.8831 1.09%
2018-07-03 0 0.920 0.900 0.920 0.900 0.920 76,000 69,240 0.9111 0.881 0.862 0.881 0.862 0.881 79,346 0.8726 2.22%
2018-06-29 0 0.900 0.900 0.920 0.900 0.920 14,000 12,840 0.9171 0.862 0.862 0.881 0.862 0.881 14,616 0.8785 -2.17%
2018-06-28 0 0.920 0.900 0.920 0.900 0.920 152,000 137,780 0.9064 0.881 0.862 0.881 0.862 0.881 158,692 0.8682 0.00%
2018-06-27 0 0.920 0.900 0.920 0.900 0.930 244,600 221,628 0.9061 0.881 0.862 0.881 0.862 0.891 255,369 0.8679 -1.08%
2018-06-26 0 0.930 0.910 0.930 0.910 0.930 27,000 24,900 0.9222 0.891 0.872 0.891 0.872 0.891 28,189 0.8833 0.00%
2018-06-25 0 0.930 0.910 0.930 0.910 0.930 330,000 302,380 0.9163 0.891 0.872 0.891 0.872 0.891 344,528 0.8777 0.00%
2018-06-22 0 0.930 0.910 0.930 0.910 0.930 512,000 470,860 0.9196 0.891 0.872 0.891 0.872 0.891 534,541 0.8809 0.00%
2018-06-21 0 0.930 0.910 0.930 0.900 0.940 335,250 306,732 0.9149 0.891 0.872 0.891 0.862 0.900 350,009 0.8764 0.00%
2018-06-20 0 0.930 0.920 0.930 0.910 0.930 98,800 90,912 0.9202 0.891 0.881 0.891 0.872 0.891 103,150 0.8814 0.00%
2018-06-19 0 0.930 0.910 0.930 0.920 0.940 126,000 116,540 0.9249 0.891 0.872 0.891 0.881 0.900 131,547 0.8859 0.00%
2018-06-15 0 0.930 0.920 0.930 0.920 0.930 283,000 261,350 0.9235 0.891 0.881 0.891 0.881 0.891 295,459 0.8846 0.00%
2018-06-14 0 0.930 0.920 0.940 0.930 0.930 154,000 143,220 0.9300 0.891 0.881 0.900 0.891 0.891 160,780 0.8908 -1.06%
2018-06-13 0 0.940 0.920 0.950 0.930 0.940 276,000 257,500 0.9330 0.900 0.881 0.910 0.891 0.900 288,151 0.8936 0.00%
2018-06-12 0 0.940 0.920 0.940 0.930 0.950 371,400 346,342 0.9325 0.900 0.881 0.900 0.891 0.910 387,751 0.8932 0.00%
2018-06-11 0 0.940 0.920 0.940 0.920 0.950 168,900 156,452 0.9263 0.900 0.881 0.900 0.881 0.910 176,336 0.8872 0.00%
2018-06-08 0 0.940 0.920 0.940 0.930 0.950 234,000 218,200 0.9325 0.900 0.881 0.900 0.891 0.910 244,302 0.8932 0.00%
2018-06-07 0 0.940 0.920 0.950 0.920 0.950 1,113,500 1,037,930 0.9321 0.900 0.881 0.910 0.881 0.910 1,162,522 0.8928 -1.05%
2018-06-06 0 0.950 0.940 0.950 0.940 0.950 20,000 18,920 0.9460 0.910 0.900 0.910 0.900 0.910 20,881 0.9061 0.00%
2018-06-05 0 0.950 0.930 0.950 0.930 0.950 38,500 36,290 0.9426 0.910 0.891 0.910 0.891 0.910 40,195 0.9028 1.06%
2018-06-04 0 0.940 0.930 0.940 0.930 0.950 693,000 645,090 0.9309 0.900 0.891 0.900 0.891 0.910 723,509 0.8916 -1.05%
2018-06-01 0 0.950 0.930 0.950 0.940 0.950 262,000 246,400 0.9405 0.910 0.891 0.910 0.900 0.910 273,535 0.9008 -1.04%
2018-05-31 0 0.960 0.940 0.960 0.950 0.960 133,350 126,779 0.9507 0.920 0.900 0.920 0.910 0.920 139,221 0.9106 2.13%
2018-05-30 0 0.940 0.930 0.940 0.940 0.960 24,000 22,600 0.9417 0.900 0.891 0.900 0.900 0.920 25,057 0.9020 0.00%
2018-05-29 0 0.940 0.930 0.950 0.940 0.950 160,000 151,400 0.9463 0.900 0.891 0.910 0.900 0.910 167,044 0.9063 -0.53%
2018-05-28 0 0.980 0.970 0.980 0.970 0.980 216,200 210,168 0.9721 0.905 0.896 0.905 0.896 0.905 234,078 0.8979 0.00%
2018-05-25 0 0.980 0.970 0.980 0.970 0.980 226,600 219,898 0.9704 0.905 0.896 0.905 0.896 0.905 245,338 0.8963 0.00%
2018-05-24 0 0.980 0.970 0.980 0.970 0.990 212,000 206,840 0.9757 0.905 0.896 0.905 0.896 0.914 229,531 0.9011 1.03%
2018-05-23 0 0.970 0.970 0.980 0.970 1.000 504,027 492,885 0.9779 0.896 0.896 0.905 0.896 0.924 545,706 0.9032 -1.02%
2018-05-21 0 0.980 0.970 0.980 0.980 1.000 107,000 105,880 0.9895 0.905 0.896 0.905 0.905 0.924 115,848 0.9140 -1.01%
2018-05-18 0 0.990 0.970 0.990 0.970 0.990 34,000 33,580 0.9876 0.914 0.896 0.914 0.896 0.914 36,812 0.9122 0.00%
2018-05-17 0 0.990 0.970 0.990 0.970 0.990 289,800 284,646 0.9822 0.914 0.896 0.914 0.896 0.914 313,764 0.9072 0.00%
2018-05-16 0 0.990 0.960 0.990 0.980 0.990 96,000 94,180 0.9810 0.914 0.887 0.914 0.905 0.914 103,939 0.9061 0.00%
2018-05-15 0 0.990 0.960 0.990 0.970 0.990 133,250 130,755 0.9813 0.914 0.887 0.914 0.896 0.914 144,269 0.9063 0.00%
2018-05-14 0 0.990 0.960 0.990 0.960 0.990 114,000 111,120 0.9747 0.914 0.887 0.914 0.887 0.914 123,427 0.9003 2.06%
2018-05-11 0 0.970 0.960 0.970 0.960 0.970 80,000 77,000 0.9625 0.896 0.887 0.896 0.887 0.896 86,615 0.8890 2.11%
2018-05-10 0 0.950 0.950 0.960 0.950 0.980 366,500 351,220 0.9583 0.877 0.877 0.887 0.877 0.905 396,807 0.8851 -2.06%
2018-05-09 0 0.970 0.950 0.970 0.960 0.970 158,000 152,100 0.9627 0.896 0.877 0.896 0.887 0.896 171,065 0.8891 -1.02%
2018-05-08 0 0.980 0.950 0.980 0.960 0.980 374,200 360,644 0.9638 0.905 0.877 0.905 0.887 0.905 405,144 0.8902 0.00%
2018-05-07 0 0.980 0.960 0.980 0.970 0.980 20,000 19,500 0.9750 0.905 0.887 0.905 0.896 0.905 21,654 0.9005 1.03%
2018-05-04 0 0.970 0.960 0.970 0.960 0.970 206,500 199,625 0.9667 0.896 0.887 0.896 0.887 0.896 223,576 0.8929 0.00%
2018-05-03 0 0.970 0.950 0.970 0.950 0.970 142,000 136,500 0.9613 0.896 0.877 0.896 0.877 0.896 153,742 0.8878 1.04%
2018-05-02 0 0.960 0.950 0.960 0.950 0.960 252,000 240,720 0.9552 0.887 0.877 0.887 0.877 0.887 272,839 0.8823 0.00%
2018-04-30 0 0.960 0.950 0.960 0.950 0.960 640,713 610,364 0.9526 0.887 0.877 0.887 0.877 0.887 693,695 0.8799 0.00%
2018-04-27 0 0.960 0.950 0.960 0.950 0.970 573,200 545,934 0.9524 0.887 0.877 0.887 0.877 0.896 620,599 0.8797 -1.03%
2018-04-26 0 0.970 0.950 0.970 0.950 0.970 320,000 306,200 0.9569 0.896 0.877 0.896 0.877 0.896 346,462 0.8838 1.04%
2018-04-25 0 0.960 0.950 0.960 0.950 0.970 504,000 484,420 0.9612 0.887 0.877 0.887 0.877 0.896 545,677 0.8877 0.00%
2018-04-24 0 0.960 0.960 0.970 0.940 0.970 287,556 275,011 0.9564 0.887 0.887 0.896 0.868 0.896 311,335 0.8833 0.00%
2018-04-23 0 0.960 0.940 0.960 - - 0 0 - 0.887 0.868 0.887 - - 0 - 0.00%
2018-04-20 0 0.960 0.940 0.960 0.940 0.960 52,250 49,667 0.9506 0.887 0.868 0.887 0.868 0.887 56,571 0.8780 0.00%
2018-04-19 0 0.960 0.940 0.960 0.950 0.960 133,150 126,430 0.9495 0.887 0.868 0.887 0.877 0.887 144,161 0.8770 0.00%
2018-04-18 0 0.960 0.950 0.960 0.940 0.960 451,800 429,718 0.9511 0.887 0.877 0.887 0.868 0.887 489,161 0.8785 0.00%
2018-04-17 0 0.960 0.950 0.960 0.960 0.970 62,000 59,820 0.9648 0.887 0.877 0.887 0.887 0.896 67,127 0.8911 0.00%
2018-04-16 0 0.960 0.960 0.970 0.960 0.960 12,500 11,902 0.9522 0.887 0.887 0.896 0.887 0.887 13,534 0.8794 0.00%
2018-04-13 0 0.960 0.960 0.970 0.960 0.960 30,000 28,800 0.9600 0.887 0.887 0.896 0.887 0.887 32,481 0.8867 0.00%
2018-04-12 0 0.960 0.960 0.970 0.960 0.970 400,000 387,800 0.9695 0.887 0.887 0.896 0.887 0.896 433,077 0.8955 0.00%
2018-04-11 0 0.960 0.960 0.970 0.950 0.960 399,500 381,535 0.9550 0.887 0.887 0.896 0.877 0.887 432,536 0.8821 -1.03%
2018-04-10 0 0.970 0.960 0.970 0.960 0.980 70,338 68,214 0.9698 0.896 0.887 0.896 0.887 0.905 76,154 0.8957 -2.02%
2018-04-09 0 0.990 0.970 0.990 0.970 0.990 15,000 14,620 0.9747 0.914 0.896 0.914 0.896 0.914 16,240 0.9002 0.00%
2018-04-06 0 0.990 0.970 0.990 0.980 0.990 320,050 316,596 0.9892 0.914 0.896 0.914 0.905 0.914 346,516 0.9137 3.13%
2018-04-04 0 0.960 0.960 0.970 0.960 0.990 817,622 807,068 0.9871 0.887 0.887 0.896 0.887 0.914 885,233 0.9117 -2.04%
2018-04-03 0 0.980 0.950 0.980 0.950 0.980 542,000 520,720 0.9607 0.905 0.877 0.905 0.877 0.905 586,819 0.8874 3.16%
2018-03-29 0 0.950 0.950 0.960 0.950 0.970 606,800 581,436 0.9582 0.877 0.877 0.887 0.877 0.896 656,978 0.8850 0.00%
2018-03-28 0 0.950 0.940 0.960 0.950 0.970 395,000 375,460 0.9505 0.877 0.868 0.887 0.877 0.896 427,664 0.8779 -2.06%
2018-03-27 0 0.970 0.960 0.980 0.960 0.970 268,500 259,640 0.9670 0.896 0.887 0.905 0.887 0.896 290,703 0.8931 1.04%
2018-03-26 0 0.960 0.960 0.970 0.940 0.960 352,000 333,480 0.9474 0.887 0.887 0.896 0.868 0.887 381,108 0.8750 1.05%
2018-03-23 0 0.950 0.940 0.950 0.930 0.960 368,250 347,547 0.9438 0.877 0.868 0.877 0.859 0.887 398,702 0.8717 -1.04%
2018-03-22 0 0.960 0.950 0.970 0.940 0.970 1,521,000 1,452,700 0.9551 0.887 0.877 0.896 0.868 0.896 1,646,776 0.8821 -1.03%
2018-03-21 0 0.970 0.950 0.970 0.950 0.970 727,000 697,760 0.9598 0.896 0.877 0.896 0.877 0.896 787,118 0.8865 1.04%
2018-03-20 0 0.960 0.950 0.960 0.950 0.960 67,000 63,640 0.9499 0.887 0.877 0.887 0.877 0.887 72,540 0.8773 0.00%
2018-03-19 0 0.960 0.950 0.960 0.950 0.960 478,000 454,160 0.9501 0.887 0.877 0.887 0.877 0.887 517,527 0.8776 0.00%
2018-03-16 0 0.960 0.950 0.960 0.960 0.960 344,000 330,240 0.9600 0.887 0.877 0.887 0.887 0.887 372,446 0.8867 -1.03%
2018-03-15 0 0.970 0.960 0.970 0.950 0.970 525,379 504,109 0.9595 0.896 0.887 0.896 0.877 0.896 568,824 0.8862 1.04%
2018-03-14 0 0.960 0.960 0.970 0.960 0.970 194,628 186,829 0.9599 0.887 0.887 0.896 0.887 0.896 210,722 0.8866 0.00%
2018-03-13 0 0.960 0.950 0.960 0.950 0.970 25,500 24,300 0.9529 0.887 0.877 0.887 0.877 0.896 27,609 0.8802 1.05%
2018-03-12 0 0.950 0.950 0.970 0.950 0.970 53,000 50,520 0.9532 0.877 0.877 0.896 0.877 0.896 57,383 0.8804 -1.04%
2018-03-09 0 0.960 0.950 0.960 0.950 0.960 228,000 217,550 0.9542 0.887 0.877 0.887 0.877 0.887 246,854 0.8813 0.00%
2018-03-08 0 0.960 0.950 0.960 0.950 0.970 159,200 153,494 0.9642 0.887 0.877 0.887 0.877 0.896 172,365 0.8905 -1.03%
2018-03-07 0 0.970 0.950 0.970 0.950 0.970 10,000 9,540 0.9540 0.896 0.877 0.896 0.877 0.896 10,827 0.8811 1.04%
2018-03-06 0 0.960 0.950 0.970 0.940 0.960 163,876 156,345 0.9540 0.887 0.877 0.896 0.868 0.887 177,427 0.8812 0.00%
2018-03-05 0 0.960 0.950 0.970 0.940 0.960 82,300 77,796 0.9453 0.887 0.877 0.896 0.868 0.887 89,106 0.8731 -1.03%
2018-03-02 0 0.970 0.950 0.970 0.970 0.970 90,000 87,300 0.9700 0.896 0.877 0.896 0.896 0.896 97,442 0.8959 0.00%
2018-03-01 0 0.970 0.950 0.970 - - 1,000 920 0.9200 0.896 0.877 0.896 - - 1,083 0.8497 0.00%
2018-02-28 0 0.970 0.950 0.970 0.950 0.970 240,000 229,120 0.9547 0.896 0.877 0.896 0.877 0.896 259,846 0.8818 1.04%
2018-02-27 0 0.960 0.950 0.970 0.960 0.970 42,000 40,720 0.9695 0.887 0.877 0.896 0.887 0.896 45,473 0.8955 -1.03%
2018-02-26 0 0.970 0.960 0.970 0.960 0.970 175,750 170,115 0.9679 0.896 0.887 0.896 0.887 0.896 190,283 0.8940 1.04%
2018-02-23 0 0.960 0.960 0.970 0.950 0.960 130,400 124,864 0.9575 0.887 0.887 0.896 0.877 0.887 141,183 0.8844 0.00%
2018-02-22 0 0.960 0.940 0.960 0.940 0.960 124,000 116,840 0.9423 0.887 0.868 0.887 0.868 0.887 134,254 0.8703 0.00%
2018-02-21 0 0.960 0.950 0.960 0.950 0.970 400,000 386,100 0.9653 0.887 0.877 0.887 0.877 0.896 433,077 0.8915 -1.03%
2018-02-20 0 0.970 0.950 0.970 0.950 0.970 221,681 212,699 0.9595 0.896 0.877 0.896 0.877 0.896 240,012 0.8862 2.11%
2018-02-15 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.877 0.859 0.877 0.877 0.877 6,496 0.8774 0.00%
2018-02-14 0 0.950 0.930 0.950 0.940 0.950 342,000 322,880 0.9441 0.877 0.859 0.877 0.868 0.877 370,281 0.8720 0.00%
2018-02-13 0 0.950 0.930 0.950 0.910 0.950 335,550 309,855 0.9234 0.877 0.859 0.877 0.840 0.877 363,298 0.8529 1.06%
2018-02-12 0 0.940 0.920 0.940 0.920 0.940 40,034 37,010 0.9245 0.868 0.850 0.868 0.850 0.868 43,345 0.8539 1.08%
2018-02-09 0 0.930 0.930 0.940 0.910 0.950 498,000 462,260 0.9282 0.859 0.859 0.868 0.840 0.877 539,181 0.8573 -3.12%
2018-02-08 0 0.960 0.940 0.960 0.950 0.960 785,400 752,510 0.9581 0.887 0.868 0.887 0.877 0.887 850,347 0.8849 1.05%
2018-02-07 0 0.950 0.920 0.950 0.920 0.950 689,600 646,456 0.9374 0.877 0.850 0.877 0.850 0.877 746,625 0.8658 1.06%
2018-02-06 0 0.940 0.920 0.950 0.920 0.950 2,345,850 2,187,595 0.9325 0.868 0.850 0.877 0.850 0.877 2,539,835 0.8613 -3.09%
2018-02-05 0 0.970 0.960 0.970 0.960 0.980 151,400 146,302 0.9663 0.896 0.887 0.896 0.887 0.905 163,920 0.8925 -1.02%
2018-02-02 0 0.980 0.970 0.980 0.960 0.980 224,000 217,120 0.9693 0.905 0.896 0.905 0.887 0.905 242,523 0.8953 1.03%
2018-02-01 0 0.970 0.960 0.970 0.960 0.970 509,910 490,672 0.9623 0.896 0.887 0.896 0.887 0.896 552,076 0.8888 0.00%
2018-01-31 0 0.970 0.950 0.970 0.950 0.970 894,250 858,852 0.9604 0.896 0.877 0.896 0.877 0.896 968,198 0.8871 -1.02%
2018-01-30 0 0.980 0.960 0.980 0.960 0.980 171,550 166,551 0.9709 0.905 0.887 0.905 0.887 0.905 185,736 0.8967 0.00%
2018-01-29 0 0.980 0.970 0.980 0.970 0.980 889,478 864,609 0.9720 0.905 0.896 0.905 0.896 0.905 963,031 0.8978 0.00%
2018-01-26 0 0.980 0.970 0.990 0.970 0.990 608,714 599,959 0.9856 0.905 0.896 0.914 0.896 0.914 659,050 0.9103 0.00%
2018-01-25 0 0.980 0.970 0.980 0.970 0.980 200,400 194,676 0.9714 0.905 0.896 0.905 0.896 0.905 216,972 0.8972 1.03%
2018-01-24 0 0.970 0.970 0.990 0.970 0.980 305,300 298,309 0.9771 0.896 0.896 0.914 0.896 0.905 330,546 0.9025 -2.02%
2018-01-23 0 0.990 0.980 0.990 0.980 1.000 897,850 887,353 0.9883 0.914 0.905 0.914 0.905 0.924 972,096 0.9128 2.06%
2018-01-22 0 0.970 0.970 0.980 0.970 0.990 832,879 811,286 0.9741 0.896 0.896 0.905 0.896 0.914 901,752 0.8997 0.00%
2018-01-19 0 0.970 0.970 0.980 0.960 0.980 239,750 233,597 0.9743 0.896 0.896 0.905 0.887 0.905 259,576 0.8999 -1.02%
2018-01-18 0 0.980 0.970 0.980 0.970 0.990 474,839 462,418 0.9738 0.905 0.896 0.905 0.896 0.914 514,105 0.8995 -1.01%
2018-01-17 0 0.990 0.980 0.990 0.970 0.990 264,447 256,949 0.9716 0.914 0.905 0.914 0.896 0.914 286,315 0.8974 0.00%
2018-01-16 0 0.990 0.980 0.990 0.970 0.990 249,100 244,008 0.9796 0.914 0.905 0.914 0.896 0.914 269,699 0.9047 1.02%
2018-01-15 0 0.980 0.960 0.980 0.960 0.980 1,033,300 995,469 0.9634 0.905 0.887 0.905 0.887 0.905 1,118,746 0.8898 1.03%
2018-01-12 0 0.970 0.970 0.980 0.970 0.980 747,200 725,166 0.9705 0.896 0.896 0.905 0.896 0.905 808,988 0.8964 -1.02%
2018-01-11 0 0.980 0.970 0.980 0.970 0.980 722,563 703,314 0.9734 0.905 0.896 0.905 0.896 0.905 782,314 0.8990 0.00%
2018-01-10 0 0.980 0.980 0.990 0.980 0.980 518,000 507,640 0.9800 0.905 0.905 0.914 0.905 0.905 560,835 0.9052 0.00%
2018-01-09 0 0.980 0.980 0.990 0.980 0.980 18,000 17,640 0.9800 0.905 0.905 0.914 0.905 0.905 19,488 0.9052 0.00%
2018-01-08 0 0.980 0.970 0.980 0.970 0.980 307,950 301,330 0.9785 0.905 0.896 0.905 0.896 0.905 333,415 0.9038 0.00%
2018-01-05 0 0.980 0.970 0.990 0.980 0.990 2,683,000 2,648,510 0.9871 0.905 0.896 0.914 0.905 0.914 2,904,865 0.9117 -1.01%
2018-01-04 0 0.990 1.000 1.010 0.990 1.010 413,400 411,004 0.9942 0.914 0.924 0.933 0.914 0.933 447,585 0.9183 1.02%
2018-01-03 0 0.980 0.970 0.990 0.970 0.990 4,749,600 4,698,024 0.9891 0.905 0.896 0.914 0.896 0.914 5,142,358 0.9136 0.00%
2018-01-02 0 0.980 0.970 0.980 0.980 0.990 5,235,500 5,181,675 0.9897 0.905 0.896 0.905 0.905 0.914 5,668,438 0.9141 0.00%
2017-12-29 0 0.980 0.980 0.990 0.980 0.990 3,966,000 3,925,640 0.9898 0.905 0.905 0.914 0.905 0.914 4,293,959 0.9142 -1.01%
2017-12-28 0 0.990 0.980 0.990 0.980 0.990 5,377,000 5,318,010 0.9890 0.914 0.905 0.914 0.905 0.914 5,821,639 0.9135 1.02%
2017-12-27 0 0.980 0.980 0.990 0.980 0.990 2,340,500 2,316,695 0.9898 0.905 0.905 0.914 0.905 0.914 2,534,042 0.9142 -1.01%
2017-12-22 0 0.990 0.980 0.990 0.980 0.990 2,278,000 2,254,980 0.9899 0.914 0.905 0.914 0.905 0.914 2,466,374 0.9143 0.00%
2017-12-21 0 0.990 0.970 0.990 0.970 0.990 2,904,000 2,874,480 0.9898 0.914 0.896 0.914 0.896 0.914 3,144,140 0.9142 1.02%
2017-12-20 0 0.980 0.980 0.990 0.980 0.990 5,106,000 5,054,800 0.9900 0.905 0.905 0.914 0.905 0.914 5,528,229 0.9144 -1.01%
2017-12-19 0 0.990 0.980 0.990 0.980 1.000 5,050,500 4,999,755 0.9900 0.914 0.905 0.914 0.905 0.924 5,468,140 0.9143 0.00%
2017-12-18 0 0.990 0.980 0.990 0.970 0.990 22,500 22,015 0.9784 0.914 0.905 0.914 0.896 0.914 24,361 0.9037 1.02%
2017-12-15 0 0.980 0.970 0.980 0.980 0.990 8,000 7,880 0.9850 0.905 0.896 0.905 0.905 0.914 8,662 0.9098 -1.01%
2017-12-14 0 0.990 0.980 0.990 0.980 0.990 4,400 4,320 0.9818 0.914 0.905 0.914 0.905 0.914 4,764 0.9068 0.00%
2017-12-13 0 0.990 0.970 0.990 0.970 0.990 87,800 86,257 0.9824 0.914 0.896 0.914 0.896 0.914 95,060 0.9074 0.00%
2017-12-12 0 0.990 0.970 0.990 0.970 0.990 150,000 146,580 0.9772 0.914 0.896 0.914 0.896 0.914 162,404 0.9026 1.02%
2017-12-11 0 0.980 0.980 0.990 0.980 1.000 282,800 280,490 0.9918 0.905 0.905 0.914 0.905 0.924 306,186 0.9161 -1.01%
2017-12-08 0 0.990 0.980 0.990 0.990 1.000 54,000 53,560 0.9919 0.914 0.905 0.914 0.914 0.924 58,465 0.9161 -1.00%
2017-12-07 0 1.000 0.980 1.000 0.980 1.000 315,600 311,460 0.9869 0.924 0.905 0.924 0.905 0.924 341,698 0.9115 -1.96%
2017-12-06 0 1.020 1.000 1.020 1.000 1.030 929,500 940,895 1.0123 0.942 0.924 0.942 0.924 0.951 1,006,363 0.9349 -0.97%
2017-12-05 0 1.030 1.000 1.030 1.000 1.030 1,284,000 1,301,300 1.0135 0.951 0.924 0.951 0.924 0.951 1,390,177 0.9361 3.00%
2017-12-04 0 1.000 0.990 1.000 0.990 1.020 3,153,150 3,163,161 1.0032 0.924 0.914 0.924 0.914 0.942 3,413,893 0.9266 0.00%
2017-12-01 0 1.000 0.970 1.000 0.970 1.000 253,100 250,256 0.9888 0.924 0.896 0.924 0.896 0.924 274,030 0.9132 0.00%
2017-11-30 0 1.000 0.990 1.000 0.990 1.000 962,000 954,180 0.9919 0.924 0.914 0.924 0.914 0.924 1,041,550 0.9161 0.00%
2017-11-29 0 1.000 1.000 1.010 - - 0 0 - 0.924 0.924 0.933 - - 0 - 0.00%
2017-11-28 0 1.000 1.000 1.010 0.990 1.000 225,130 225,054 0.9997 0.924 0.924 0.933 0.914 0.924 243,747 0.9233 0.00%
2017-11-27 0 1.000 1.000 1.010 0.980 1.000 514,000 513,720 0.9995 0.924 0.924 0.933 0.905 0.924 556,504 0.9231 0.00%
2017-11-24 0 1.000 0.990 1.000 0.990 1.010 1,734,500 1,728,935 0.9968 0.924 0.914 0.924 0.914 0.933 1,877,931 0.9207 0.00%
2017-11-23 0 1.000 1.000 1.010 0.990 1.010 3,594,500 3,594,095 0.9999 0.924 0.924 0.933 0.914 0.933 3,891,739 0.9235 1.01%
2017-11-22 0 0.990 0.970 0.990 0.960 1.000 465,800 458,724 0.9848 0.914 0.896 0.914 0.887 0.924 504,318 0.9096 0.00%
2017-11-21 0 0.990 0.950 1.000 0.940 1.000 368,800 357,996 0.9707 0.914 0.877 0.924 0.868 0.924 399,297 0.8966 4.21%
2017-11-20 0 0.950 0.940 0.950 0.940 0.950 118,100 111,151 0.9412 0.877 0.868 0.877 0.868 0.877 127,866 0.8693 1.06%
2017-11-17 0 0.940 0.940 0.950 0.940 0.950 198,000 187,660 0.9478 0.868 0.868 0.877 0.868 0.877 214,373 0.8754 -1.05%
2017-11-16 0 0.950 0.940 0.950 0.940 0.950 140,000 131,720 0.9409 0.877 0.868 0.877 0.868 0.877 151,577 0.8690 0.00%
2017-11-15 0 0.950 0.950 0.960 0.940 0.950 68,000 64,320 0.9459 0.877 0.877 0.887 0.868 0.877 73,623 0.8736 0.00%
2017-11-14 0 0.950 0.940 0.950 0.940 0.950 305,000 289,290 0.9485 0.877 0.868 0.877 0.868 0.877 330,221 0.8760 -1.04%
2017-11-13 0 0.960 0.940 0.960 0.950 0.960 283,600 269,912 0.9517 0.887 0.868 0.887 0.877 0.887 307,052 0.8790 1.05%
2017-11-10 0 0.950 0.950 0.960 0.950 0.980 37,000 35,470 0.9586 0.877 0.877 0.887 0.877 0.905 40,060 0.8854 0.00%
2017-11-09 0 0.950 0.940 0.950 0.950 0.950 247,000 234,620 0.9499 0.877 0.868 0.877 0.877 0.877 267,425 0.8773 -1.04%
2017-11-08 0 0.960 0.950 0.960 0.950 0.960 311,450 296,332 0.9515 0.887 0.877 0.887 0.877 0.887 337,205 0.8788 0.00%
2017-11-07 0 0.960 0.950 0.960 0.940 0.960 552,300 527,816 0.9557 0.887 0.877 0.887 0.868 0.887 597,971 0.8827 -1.03%
2017-11-06 0 0.970 0.960 0.970 0.970 0.970 34,500 33,445 0.9694 0.896 0.887 0.896 0.896 0.896 37,353 0.8954 0.00%
2017-11-03 0 0.970 0.970 0.980 0.970 0.990 72,200 70,188 0.9721 0.896 0.896 0.905 0.896 0.914 78,170 0.8979 -2.02%
2017-11-02 0 0.990 0.980 0.990 0.970 0.990 292,000 284,540 0.9745 0.914 0.905 0.914 0.896 0.914 316,146 0.9000 1.02%
2017-11-01 0 0.980 0.960 0.980 0.960 0.980 261,000 252,690 0.9682 0.905 0.887 0.905 0.887 0.905 282,583 0.8942 2.08%
2017-10-31 0 0.960 0.960 0.980 0.960 0.990 17,000 16,490 0.9700 0.887 0.887 0.905 0.887 0.914 18,406 0.8959 -1.03%
2017-10-30 0 0.970 0.970 0.980 0.950 0.990 1,001,000 969,170 0.9682 0.896 0.896 0.905 0.877 0.914 1,083,775 0.8943 -1.02%
2017-10-27 0 0.980 0.980 0.990 0.980 0.990 36,850 36,227 0.9831 0.905 0.905 0.914 0.905 0.914 39,897 0.9080 -1.01%
2017-10-26 0 0.990 0.970 0.990 0.990 0.990 50,000 49,500 0.9900 0.914 0.896 0.914 0.914 0.914 54,135 0.9144 0.00%
2017-10-25 0 0.990 0.970 0.990 0.980 0.990 110,000 107,900 0.9809 0.914 0.896 0.914 0.905 0.914 119,096 0.9060 0.00%
2017-10-24 0 0.990 0.970 0.990 0.970 0.990 328,000 319,180 0.9731 0.914 0.896 0.914 0.896 0.914 355,123 0.8988 2.06%
2017-10-23 0 0.970 0.960 0.970 0.960 0.990 1,104,000 1,075,640 0.9743 0.896 0.887 0.896 0.887 0.914 1,195,293 0.8999 -1.02%
2017-10-20 0 0.980 0.980 0.990 0.980 0.990 221,500 217,525 0.9821 0.905 0.905 0.914 0.905 0.914 239,816 0.9070 -1.01%
2017-10-19 0 0.990 0.980 0.990 0.980 1.000 227,000 224,380 0.9885 0.914 0.905 0.914 0.905 0.924 245,771 0.9130 -1.00%
2017-10-18 0 1.000 0.990 1.000 0.990 1.000 141,750 140,622 0.9920 0.924 0.914 0.924 0.914 0.924 153,472 0.9163 1.01%
2017-10-17 0 0.990 0.990 1.000 0.980 0.990 361,311 357,345 0.9890 0.914 0.914 0.924 0.905 0.914 391,189 0.9135 -1.00%
2017-10-16 0 1.000 0.990 1.000 0.980 1.000 306,000 303,387 0.9915 0.924 0.914 0.924 0.905 0.924 331,304 0.9157 0.00%
2017-10-13 0 1.000 0.980 1.000 0.980 1.000 139,200 137,116 0.9850 0.924 0.905 0.924 0.905 0.924 150,711 0.9098 1.01%
2017-10-12 0 0.990 0.990 1.000 0.970 1.020 1,962,500 1,964,460 1.0010 0.914 0.914 0.924 0.896 0.942 2,124,785 0.9245 1.02%
2017-10-11 0 0.980 0.970 0.980 0.980 0.990 492,100 482,340 0.9802 0.905 0.896 0.905 0.905 0.914 532,793 0.9053 -1.01%
2017-10-10 0 0.990 0.980 0.990 0.980 0.990 702,500 688,710 0.9804 0.914 0.905 0.914 0.905 0.914 760,592 0.9055 0.00%
2017-10-09 0 0.990 0.970 0.990 0.980 0.990 408,000 400,060 0.9805 0.914 0.896 0.914 0.905 0.914 441,739 0.9056 1.02%
2017-10-06 0 0.980 0.980 0.990 0.980 0.990 148,000 145,430 0.9826 0.905 0.905 0.914 0.905 0.914 160,239 0.9076 -1.01%
2017-10-04 0 0.990 0.970 0.990 0.970 0.990 801,000 785,540 0.9807 0.914 0.896 0.914 0.896 0.914 867,237 0.9058 1.02%
2017-10-03 0 0.980 0.970 0.990 0.980 1.000 670,500 660,860 0.9856 0.905 0.896 0.914 0.905 0.924 725,945 0.9103 0.00%
2017-09-29 0 0.980 0.980 0.990 0.980 0.990 988,000 971,000 0.9828 0.905 0.905 0.914 0.905 0.914 1,069,700 0.9077 -2.00%
2017-09-28 0 1.000 0.980 1.000 0.980 1.000 258,500 255,790 0.9895 0.924 0.905 0.924 0.905 0.924 279,876 0.9139 1.01%
2017-09-27 0 0.990 0.980 1.000 0.990 1.000 193,500 191,585 0.9901 0.914 0.905 0.924 0.914 0.924 209,501 0.9145 -1.00%
2017-09-26 0 1.000 0.980 1.000 0.980 1.000 172,000 170,100 0.9890 0.924 0.905 0.924 0.905 0.924 186,223 0.9134 0.00%
2017-09-25 0 1.000 0.970 1.000 0.970 1.000 520,831 510,847 0.9808 0.924 0.896 0.924 0.896 0.924 563,900 0.9059 2.04%
2017-09-22 0 0.980 0.970 0.990 0.980 1.000 882,000 865,400 0.9812 0.905 0.896 0.914 0.905 0.924 954,935 0.9062 -2.00%
2017-09-21 0 1.000 0.990 1.000 0.990 1.000 595,155 591,867 0.9945 0.924 0.914 0.924 0.914 0.924 644,370 0.9185 1.01%
2017-09-20 0 0.990 0.990 1.000 0.990 1.000 424,255 420,024 0.9900 0.914 0.914 0.924 0.914 0.924 459,338 0.9144 0.00%
2017-09-19 0 0.990 0.990 1.000 0.980 1.000 699,500 693,040 0.9908 0.914 0.914 0.924 0.905 0.924 757,344 0.9151 0.00%
2017-09-18 0 0.990 0.990 1.000 0.990 1.000 238,850 236,627 0.9907 0.914 0.914 0.924 0.914 0.924 258,601 0.9150 -1.00%
2017-09-15 0 1.000 0.990 1.000 0.990 1.000 586,000 580,320 0.9903 0.924 0.914 0.924 0.914 0.924 634,458 0.9147 0.00%
2017-09-14 0 1.000 0.990 1.000 0.990 1.000 53,650 53,560 0.9983 0.924 0.914 0.924 0.914 0.924 58,086 0.9221 1.01%
2017-09-13 0 0.990 0.990 1.000 0.990 1.000 238,000 237,180 0.9966 0.914 0.914 0.924 0.914 0.924 257,681 0.9204 -1.00%
2017-09-12 0 1.000 0.990 1.000 0.990 1.000 568,000 567,000 0.9982 0.924 0.914 0.924 0.914 0.924 614,969 0.9220 0.00%
2017-09-11 0 1.000 1.000 1.010 1.000 1.030 416,000 416,260 1.0006 0.924 0.924 0.933 0.924 0.951 450,400 0.9242 0.50%
2017-09-08 0 1.030 1.020 1.030 1.010 1.050 502,649 516,115 1.0268 0.919 0.910 0.919 0.901 0.937 563,358 0.9161 -1.90%
2017-09-07 0 1.050 1.040 1.050 1.020 1.050 662,200 686,718 1.0370 0.937 0.928 0.937 0.910 0.937 742,179 0.9253 3.96%
2017-09-06 0 1.010 1.010 1.020 1.010 1.020 975,000 985,280 1.0105 0.901 0.901 0.910 0.901 0.910 1,092,758 0.9016 -0.98%
2017-09-05 0 1.020 1.020 1.030 1.010 1.030 771,000 784,900 1.0180 0.910 0.910 0.919 0.901 0.919 864,119 0.9083 0.99%
2017-09-04 0 1.010 1.010 1.020 1.010 1.020 401,250 408,812 1.0188 0.901 0.901 0.910 0.901 0.910 449,712 0.9091 -1.94%
2017-09-01 0 1.030 1.020 1.030 1.020 1.040 148,510 152,624 1.0277 0.919 0.910 0.919 0.910 0.928 166,447 0.9170 0.98%
2017-08-31 0 1.020 1.020 1.030 1.020 1.030 388,000 398,640 1.0274 0.910 0.910 0.919 0.910 0.919 434,862 0.9167 -0.97%
2017-08-30 0 1.030 1.020 1.030 1.030 1.030 615,950 634,354 1.0299 0.919 0.910 0.919 0.919 0.919 690,343 0.9189 0.00%
2017-08-29 0 1.030 1.020 1.030 1.010 1.030 126,238 129,735 1.0277 0.919 0.910 0.919 0.901 0.919 141,485 0.9170 0.98%
2017-08-28 0 1.020 1.010 1.020 1.020 1.040 340,200 350,996 1.0317 0.910 0.901 0.910 0.910 0.928 381,288 0.9206 0.00%
2017-08-25 0 1.020 1.000 1.020 1.000 1.030 126,000 127,240 1.0098 0.910 0.892 0.910 0.892 0.919 141,218 0.9010 2.00%
2017-08-24 0 1.000 1.000 1.010 1.000 1.020 152,750 152,760 1.0001 0.892 0.892 0.901 0.892 0.910 171,199 0.8923 -1.96%
2017-08-22 0 1.020 1.000 1.020 1.000 1.040 307,000 311,480 1.0146 0.910 0.892 0.910 0.892 0.928 344,079 0.9053 3.03%
2017-08-21 0 0.990 0.990 1.000 0.990 1.030 228,000 228,100 1.0004 0.883 0.883 0.892 0.883 0.919 255,537 0.8926 -1.00%
2017-08-18 0 1.000 1.000 1.010 0.990 1.010 251,000 250,260 0.9971 0.892 0.892 0.901 0.883 0.901 281,315 0.8896 -1.96%
2017-08-17 0 1.020 1.010 1.020 1.000 1.020 265,200 270,124 1.0186 0.910 0.901 0.910 0.892 0.910 297,230 0.9088 2.00%
2017-08-16 0 1.000 1.000 1.020 1.000 1.020 664,900 668,827 1.0059 0.892 0.892 0.910 0.892 0.910 745,205 0.8975 -1.96%
2017-08-15 0 1.020 1.000 1.020 1.000 1.020 531,600 534,052 1.0046 0.910 0.892 0.910 0.892 0.910 595,805 0.8964 0.00%
2017-08-14 0 1.020 1.010 1.020 1.020 1.020 543,500 554,335 1.0199 0.910 0.901 0.910 0.910 0.910 609,143 0.9100 -0.97%
2017-08-11 0 1.030 1.010 1.030 1.000 1.040 568,000 570,440 1.0043 0.919 0.901 0.919 0.892 0.928 636,602 0.8961 0.98%
2017-08-10 0 1.020 1.020 1.030 1.020 1.030 172,200 176,316 1.0239 0.910 0.910 0.919 0.910 0.919 192,998 0.9136 -0.97%
2017-08-09 0 1.030 1.020 1.030 1.010 1.030 518,548 531,802 1.0256 0.919 0.910 0.919 0.901 0.919 581,177 0.9150 -0.96%
2017-08-08 0 1.040 1.030 1.040 1.030 1.040 12,600 13,054 1.0360 0.928 0.919 0.928 0.919 0.928 14,122 0.9244 0.00%
2017-08-07 0 1.040 1.020 1.040 1.020 1.040 147,000 151,230 1.0288 0.928 0.910 0.928 0.910 0.928 164,754 0.9179 0.97%
2017-08-04 0 1.030 1.020 1.030 1.020 1.030 1,219,741 1,246,223 1.0217 0.919 0.910 0.919 0.910 0.919 1,367,058 0.9116 -0.96%
2017-08-03 0 1.040 1.030 1.040 1.010 1.040 182,600 188,398 1.0318 0.928 0.919 0.928 0.901 0.928 204,654 0.9206 0.00%
2017-08-02 0 1.040 1.030 1.040 1.020 1.040 181,002 186,822 1.0322 0.928 0.919 0.928 0.910 0.928 202,863 0.9209 0.97%
2017-08-01 0 1.030 1.030 1.040 1.020 1.050 1,374,000 1,411,560 1.0273 0.919 0.919 0.928 0.910 0.937 1,539,948 0.9166 0.00%
2017-07-31 0 1.030 1.040 1.050 1.030 1.050 542,000 560,520 1.0342 0.919 0.928 0.937 0.919 0.937 607,461 0.9227 -2.83%
2017-07-28 0 1.060 1.040 1.060 1.040 1.060 110,020 114,700 1.0425 0.946 0.928 0.946 0.928 0.946 123,308 0.9302 0.95%
2017-07-27 0 1.050 1.050 1.060 1.040 1.050 16,450 17,074 1.0379 0.937 0.937 0.946 0.928 0.937 18,437 0.9261 -0.94%
2017-07-26 0 1.060 1.050 1.060 1.040 1.060 208,000 216,520 1.0410 0.946 0.937 0.946 0.928 0.946 233,122 0.9288 0.00%
2017-07-25 0 1.060 1.050 1.070 1.030 1.060 334,229 347,476 1.0396 0.946 0.937 0.955 0.919 0.946 374,596 0.9276 0.95%
2017-07-24 0 1.050 1.040 1.050 1.040 1.050 103,350 107,563 1.0408 0.937 0.928 0.937 0.928 0.937 115,832 0.9286 0.00%
2017-07-21 0 1.050 1.050 1.060 1.040 1.070 450,900 475,248 1.0540 0.937 0.937 0.946 0.928 0.955 505,359 0.9404 0.00%
2017-07-20 0 1.050 1.040 1.050 1.030 1.060 405,500 422,760 1.0426 0.937 0.928 0.937 0.919 0.946 454,475 0.9302 0.00%
2017-07-19 0 1.050 1.030 1.060 1.030 1.060 999,100 1,039,182 1.0401 0.937 0.919 0.946 0.919 0.946 1,119,769 0.9280 0.96%
2017-07-18 0 1.040 1.030 1.040 1.030 1.070 1,824,914 1,899,602 1.0409 0.928 0.919 0.928 0.919 0.955 2,045,322 0.9288 -2.80%
2017-07-17 0 1.070 1.060 1.070 1.060 1.080 72,400 77,108 1.0650 0.955 0.946 0.955 0.946 0.964 81,144 0.9503 0.00%
2017-07-14 0 1.070 1.060 1.080 1.060 1.070 191,000 203,450 1.0652 0.955 0.946 0.964 0.946 0.955 214,068 0.9504 -1.83%
2017-07-13 0 1.090 1.060 1.090 1.060 1.090 155,000 166,040 1.0712 0.973 0.946 0.973 0.946 0.973 173,721 0.9558 1.87%
2017-07-12 0 1.070 1.060 1.070 1.060 1.080 374,071 397,343 1.0622 0.955 0.946 0.955 0.946 0.964 419,250 0.9477 -0.93%
2017-07-11 0 1.080 1.060 1.080 1.060 1.080 35,250 37,375 1.0603 0.964 0.946 0.964 0.946 0.964 39,507 0.9460 0.00%
2017-07-10 0 1.080 1.070 1.080 1.070 1.080 515,000 551,750 1.0714 0.964 0.955 0.964 0.955 0.964 577,200 0.9559 -0.92%
2017-07-07 0 1.090 1.070 1.090 1.070 1.090 246,000 263,280 1.0702 0.973 0.955 0.973 0.955 0.973 275,711 0.9549 0.00%
2017-07-06 0 1.090 1.080 1.100 1.070 1.100 350,650 383,877 1.0948 0.973 0.964 0.981 0.955 0.981 393,001 0.9768 0.93%
2017-07-05 0 1.080 1.070 1.100 1.060 1.100 218,500 239,600 1.0966 0.964 0.955 0.981 0.946 0.981 244,890 0.9784 0.00%
2017-07-04 0 1.080 1.060 1.080 1.060 1.100 1,474,000 1,596,660 1.0832 0.964 0.946 0.964 0.946 0.981 1,652,026 0.9665 -0.92%
2017-07-03 0 1.090 1.080 1.090 1.080 1.090 106,000 115,000 1.0849 0.973 0.964 0.973 0.964 0.973 118,802 0.9680 -0.91%
2017-06-30 0 1.100 1.080 1.100 1.080 1.100 194,000 209,560 1.0802 0.981 0.964 0.981 0.964 0.981 217,431 0.9638 1.85%
2017-06-29 0 1.080 1.080 1.100 1.070 1.100 273,500 295,445 1.0802 0.964 0.964 0.981 0.955 0.981 306,533 0.9638 0.00%
2017-06-28 0 1.080 1.060 1.080 1.060 1.080 76,000 81,030 1.0662 0.964 0.946 0.964 0.946 0.964 85,179 0.9513 0.00%
2017-06-27 0 1.080 1.070 1.090 1.070 1.130 646,200 710,074 1.0988 0.964 0.955 0.973 0.955 1.008 724,246 0.9804 -0.92%
2017-06-26 0 1.090 1.070 1.090 1.060 1.090 330,622 357,213 1.0804 0.973 0.955 0.973 0.946 0.973 370,554 0.9640 -0.91%
2017-06-23 0 1.100 1.080 1.100 1.070 1.100 123,800 134,700 1.0880 0.981 0.964 0.981 0.955 0.981 138,752 0.9708 0.92%
2017-06-22 0 1.090 1.080 1.100 1.070 1.100 208,600 225,956 1.0832 0.973 0.964 0.981 0.955 0.981 233,794 0.9665 -0.91%
2017-06-21 0 1.100 1.070 1.100 1.070 1.100 93,108 100,772 1.0823 0.981 0.955 0.981 0.955 0.981 104,353 0.9657 1.85%
2017-06-20 0 1.080 1.070 1.080 1.080 1.110 358,250 388,280 1.0838 0.964 0.955 0.964 0.964 0.990 401,519 0.9670 -1.82%
2017-06-19 0 1.100 1.080 1.100 1.080 1.110 300,500 329,690 1.0971 0.981 0.964 0.981 0.964 0.990 336,794 0.9789 0.00%
2017-06-16 0 1.100 1.100 1.130 1.100 1.150 411,950 455,656 1.1061 0.981 0.981 1.008 0.981 1.026 461,704 0.9869 -2.65%
2017-06-15 0 1.130 1.130 1.140 1.130 1.170 383,000 437,740 1.1429 1.008 1.008 1.017 1.008 1.044 429,258 1.0198 -3.42%
2017-06-14 0 1.170 1.140 1.160 1.130 1.210 4,653,372 5,433,649 1.1677 1.044 1.017 1.035 1.008 1.080 5,215,394 1.0418 3.54%
2017-06-13 0 1.130 1.120 1.130 1.120 1.150 446,000 505,660 1.1338 1.008 0.999 1.008 0.999 1.026 499,867 1.0116 1.80%
2017-06-12 0 1.110 1.120 1.130 1.110 1.210 4,234,000 4,890,420 1.1550 0.990 0.999 1.008 0.990 1.080 4,745,372 1.0306 -0.89%
2017-06-09 0 1.120 1.130 1.140 1.050 1.130 1,970,500 2,113,060 1.0723 0.999 1.008 1.017 0.937 1.008 2,208,492 0.9568 7.69%
2017-06-08 0 1.040 1.040 1.050 1.030 1.050 194,000 202,740 1.0451 0.928 0.928 0.937 0.919 0.937 217,431 0.9324 0.00%
2017-06-07 0 1.040 1.040 1.050 1.040 1.050 144,000 150,190 1.0430 0.928 0.928 0.937 0.928 0.937 161,392 0.9306 0.00%
2017-06-06 0 1.040 1.040 1.050 1.040 1.050 309,500 321,915 1.0401 0.928 0.928 0.937 0.928 0.937 346,881 0.9280 -0.95%
2017-06-05 0 1.050 1.040 1.050 1.040 1.060 481,500 503,980 1.0467 0.937 0.928 0.937 0.928 0.946 539,654 0.9339 0.00%
2017-06-02 0 1.050 1.040 1.050 1.030 1.050 177,688 184,274 1.0371 0.937 0.928 0.937 0.919 0.937 199,149 0.9253 1.94%
2017-06-01 0 1.030 1.030 1.040 1.030 1.040 802,500 827,400 1.0310 0.919 0.919 0.928 0.919 0.928 899,424 0.9199 -1.90%
2017-05-31 0 1.050 1.040 1.050 1.030 1.080 362,500 383,450 1.0578 0.937 0.928 0.937 0.919 0.964 406,282 0.9438 0.00%
2017-05-29 0 1.050 1.040 1.050 1.020 1.050 493,500 509,310 1.0320 0.937 0.928 0.937 0.910 0.937 553,104 0.9208 -0.94%
2017-05-26 0 1.060 1.040 1.070 1.040 1.060 507,500 532,945 1.0501 0.946 0.928 0.955 0.928 0.946 568,795 0.9370 1.44%
2017-05-25 0 1.080 1.070 1.080 1.070 1.090 375,450 403,270 1.0741 0.932 0.924 0.932 0.924 0.941 434,890 0.9273 0.93%
2017-05-24 0 1.070 1.070 1.080 1.060 1.070 204,550 218,701 1.0692 0.924 0.924 0.932 0.915 0.924 236,933 0.9230 0.00%
2017-05-23 0 1.070 1.060 1.070 1.060 1.080 383,750 409,802 1.0679 0.924 0.915 0.924 0.915 0.932 444,504 0.9219 -0.93%
2017-05-22 0 1.080 1.070 1.080 1.070 1.100 665,500 720,370 1.0824 0.932 0.924 0.932 0.924 0.950 770,859 0.9345 -1.82%
2017-05-19 0 1.100 1.080 1.100 1.080 1.100 284,000 309,580 1.0901 0.950 0.932 0.950 0.932 0.950 328,962 0.9411 1.85%
2017-05-18 0 1.080 1.070 1.080 1.080 1.100 800,000 868,300 1.0854 0.932 0.924 0.932 0.932 0.950 926,652 0.9370 -1.82%
2017-05-17 0 1.100 1.100 1.110 1.080 1.100 1,478,750 1,614,165 1.0916 0.950 0.950 0.958 0.932 0.950 1,712,859 0.9424 2.80%
2017-05-16 0 1.070 1.070 1.080 1.040 1.080 1,325,000 1,406,610 1.0616 0.924 0.924 0.932 0.898 0.932 1,534,768 0.9165 1.90%
2017-05-15 0 1.050 1.040 1.050 1.040 1.080 453,500 476,970 1.0518 0.906 0.898 0.906 0.898 0.932 525,296 0.9080 -0.94%
2017-05-12 0 1.060 1.050 1.070 1.060 1.070 81,000 86,040 1.0622 0.915 0.906 0.924 0.915 0.924 93,824 0.9170 -0.93%
2017-05-11 0 1.070 1.060 1.070 1.050 1.080 62,250 66,915 1.0749 0.924 0.915 0.924 0.906 0.932 72,105 0.9280 0.94%
2017-05-10 0 1.060 1.060 1.070 1.060 1.060 10,000 10,600 1.0600 0.915 0.915 0.924 0.915 0.915 11,583 0.9151 0.00%
2017-05-09 0 1.060 1.050 1.070 1.060 1.060 126,500 134,075 1.0599 0.915 0.906 0.924 0.915 0.915 146,527 0.9150 0.00%
2017-05-08 0 1.060 1.060 1.080 1.060 1.080 150,000 161,200 1.0747 0.915 0.915 0.932 0.915 0.932 173,747 0.9278 0.95%
2017-05-05 0 1.050 1.050 1.060 1.050 1.060 146,500 154,595 1.0553 0.906 0.906 0.915 0.906 0.915 169,693 0.9110 0.00%
2017-05-04 0 1.050 1.050 1.060 1.050 1.080 244,398 257,680 1.0543 0.906 0.906 0.915 0.906 0.932 283,090 0.9102 -2.78%
2017-05-02 0 1.080 1.060 1.080 1.060 1.080 223,350 238,382 1.0673 0.932 0.915 0.932 0.915 0.932 258,710 0.9214 0.00%
2017-04-28 0 1.080 1.060 1.080 1.070 1.090 177,000 191,460 1.0817 0.932 0.915 0.932 0.924 0.941 205,022 0.9339 0.93%
2017-04-27 0 1.070 1.070 1.080 1.060 1.090 59,400 64,062 1.0785 0.924 0.924 0.932 0.915 0.941 68,804 0.9311 -0.93%
2017-04-26 0 1.080 1.060 1.090 1.070 1.080 164,000 176,075 1.0736 0.932 0.915 0.941 0.924 0.932 189,964 0.9269 0.93%
2017-04-25 0 1.070 1.070 1.080 1.070 1.080 40,232 43,268 1.0755 0.924 0.924 0.932 0.924 0.932 46,601 0.9285 -0.93%
2017-04-24 0 1.080 1.070 1.080 1.050 1.080 33,519 35,494 1.0589 0.932 0.924 0.932 0.906 0.932 38,826 0.9142 0.93%
2017-04-21 0 1.070 1.060 1.080 1.050 1.070 70,000 74,300 1.0614 0.924 0.915 0.932 0.906 0.924 81,082 0.9164 0.00%
2017-04-20 0 1.070 1.070 1.080 1.060 1.080 197,000 210,770 1.0699 0.924 0.924 0.932 0.915 0.932 228,188 0.9237 0.94%
2017-04-19 0 1.060 1.050 1.060 1.040 1.090 208,000 220,220 1.0588 0.915 0.906 0.915 0.898 0.941 240,930 0.9140 0.95%
2017-04-18 0 1.050 1.050 1.070 1.050 1.070 148,778 157,193 1.0566 0.906 0.906 0.924 0.906 0.924 172,332 0.9122 -1.87%
2017-04-13 0 1.070 1.060 1.070 1.050 1.070 82,472 86,869 1.0533 0.924 0.915 0.924 0.906 0.924 95,529 0.9094 0.94%
2017-04-12 0 1.060 1.050 1.060 1.050 1.070 179,500 191,670 1.0678 0.915 0.906 0.915 0.906 0.924 207,918 0.9219 -0.93%
2017-04-11 0 1.070 1.060 1.070 1.070 1.070 50,000 53,500 1.0700 0.924 0.915 0.924 0.924 0.924 57,916 0.9238 0.00%
2017-04-10 0 1.070 1.060 1.080 1.060 1.080 58,000 62,060 1.0700 0.924 0.915 0.932 0.915 0.932 67,182 0.9238 -0.93%
2017-04-07 0 1.080 1.060 1.080 1.050 1.080 466,750 491,082 1.0521 0.932 0.915 0.932 0.906 0.932 540,644 0.9083 0.00%
2017-04-06 0 1.080 1.080 1.090 1.080 1.080 10,200 11,010 1.0794 0.932 0.932 0.941 0.932 0.932 11,815 0.9319 0.00%
2017-04-05 0 1.080 1.080 1.090 1.080 1.080 21,000 22,562 1.0744 0.932 0.932 0.941 0.932 0.932 24,325 0.9275 -1.82%
2017-04-03 0 1.100 1.060 1.100 1.050 1.100 68,639 73,919 1.0769 0.950 0.915 0.950 0.906 0.950 79,506 0.9297 4.76%
2017-03-31 0 1.050 1.050 1.060 1.040 1.070 634,000 667,920 1.0535 0.906 0.906 0.915 0.898 0.924 734,372 0.9095 -0.94%
2017-03-30 0 1.060 1.060 1.070 1.060 1.060 239,500 254,825 1.0640 0.915 0.915 0.924 0.915 0.915 277,417 0.9186 -0.93%
2017-03-29 0 1.070 1.070 1.080 1.060 1.080 391,550 418,869 1.0698 0.924 0.924 0.932 0.915 0.932 453,538 0.9236 0.00%
2017-03-28 0 1.070 1.070 1.080 1.070 1.090 630,000 677,700 1.0757 0.924 0.924 0.932 0.924 0.941 729,739 0.9287 -3.60%
2017-03-27 0 1.110 1.100 1.110 1.100 1.110 54,050 59,974 1.1096 0.958 0.950 0.958 0.950 0.958 62,607 0.9579 0.00%
2017-03-24 0 1.110 1.090 1.110 1.100 1.120 433,000 476,930 1.1015 0.958 0.941 0.958 0.950 0.967 501,551 0.9509 1.83%
2017-03-23 0 1.090 1.090 1.100 1.080 1.100 689,773 755,371 1.0951 0.941 0.941 0.950 0.932 0.950 798,975 0.9454 -0.91%
2017-03-22 0 1.100 1.100 1.110 1.080 1.100 281,250 308,032 1.0952 0.950 0.950 0.958 0.932 0.950 325,776 0.9455 0.00%
2017-03-21 0 1.100 1.090 1.100 1.090 1.110 468,271 515,287 1.1004 0.950 0.941 0.950 0.941 0.958 542,406 0.9500 0.00%
2017-03-20 0 1.100 1.100 1.110 1.070 1.100 871,300 947,911 1.0879 0.950 0.950 0.958 0.924 0.950 1,009,240 0.9392 3.77%
2017-03-17 0 1.060 1.060 1.070 1.060 1.060 127,700 135,319 1.0597 0.915 0.915 0.924 0.915 0.915 147,917 0.9148 -0.93%
2017-03-16 0 1.070 1.060 1.080 1.060 1.070 139,000 148,610 1.0691 0.924 0.915 0.932 0.915 0.924 161,006 0.9230 0.94%
2017-03-15 0 1.060 1.060 1.070 1.060 1.070 59,500 63,050 1.0597 0.915 0.915 0.924 0.915 0.924 68,920 0.9148 0.00%
2017-03-14 0 1.060 1.060 1.070 1.060 1.070 300,000 319,560 1.0652 0.915 0.915 0.924 0.915 0.924 347,495 0.9196 -0.93%
2017-03-13 0 1.070 1.070 1.080 1.070 1.080 141,200 151,748 1.0747 0.924 0.924 0.932 0.924 0.932 163,554 0.9278 0.00%
2017-03-10 0 1.070 1.060 1.080 1.070 1.070 91,000 97,340 1.0697 0.924 0.915 0.932 0.924 0.924 105,407 0.9235 0.00%
2017-03-09 0 1.070 1.070 1.080 1.070 1.070 91,500 97,860 1.0695 0.924 0.924 0.932 0.924 0.924 105,986 0.9233 -0.93%
2017-03-08 0 1.080 1.080 1.090 1.080 1.080 21,950 23,628 1.0764 0.932 0.932 0.941 0.932 0.932 25,425 0.9293 -0.92%
2017-03-07 0 1.090 1.080 1.090 1.080 1.130 73,400 80,830 1.1012 0.941 0.932 0.941 0.932 0.976 85,020 0.9507 0.93%
2017-03-06 0 1.080 1.070 1.080 1.070 1.090 141,550 152,592 1.0780 0.932 0.924 0.932 0.924 0.941 163,960 0.9307 0.93%
2017-03-03 0 1.070 1.070 1.080 1.070 1.090 46,200 49,624 1.0741 0.924 0.924 0.932 0.924 0.941 53,514 0.9273 0.00%
2017-03-02 0 1.070 1.050 1.160 1.060 1.100 366,600 391,318 1.0674 0.924 0.906 1.001 0.915 0.950 424,638 0.9215 0.94%
2017-03-01 0 1.060 1.050 1.060 1.050 1.070 360,000 380,720 1.0576 0.915 0.906 0.915 0.906 0.924 416,994 0.9130 -0.93%
2017-02-28 0 1.070 1.050 1.070 1.050 1.070 65,500 69,550 1.0618 0.924 0.906 0.924 0.906 0.924 75,870 0.9167 0.00%
2017-02-27 0 1.070 1.060 1.070 1.060 1.070 31,400 33,442 1.0650 0.924 0.915 0.924 0.915 0.924 36,371 0.9195 0.94%
2017-02-24 0 1.060 1.060 1.070 1.060 1.070 664,000 706,620 1.0642 0.915 0.915 0.924 0.915 0.924 769,121 0.9187 -0.93%
2017-02-23 0 1.070 1.070 1.080 1.070 1.090 116,000 125,560 1.0824 0.924 0.924 0.932 0.924 0.941 134,365 0.9345 -1.83%
2017-02-22 0 1.090 1.080 1.090 1.070 1.090 55,750 60,220 1.0802 0.941 0.932 0.941 0.924 0.941 64,576 0.9325 0.93%
2017-02-21 0 1.080 1.080 1.090 1.080 1.090 175,700 189,955 1.0811 0.932 0.932 0.941 0.932 0.941 203,516 0.9334 0.00%
2017-02-20 0 1.080 1.070 1.080 1.060 1.080 262,000 279,920 1.0684 0.932 0.924 0.932 0.915 0.932 303,479 0.9224 0.00%
2017-02-17 0 1.080 1.060 1.080 1.060 1.080 436,000 465,150 1.0669 0.932 0.915 0.932 0.915 0.932 505,026 0.9210 1.89%
2017-02-16 0 1.060 1.060 1.070 1.060 1.070 458,000 486,920 1.0631 0.915 0.915 0.924 0.915 0.924 530,508 0.9178 -0.93%
2017-02-15 0 1.070 1.070 1.080 1.070 1.080 59,000 63,500 1.0763 0.924 0.924 0.932 0.924 0.932 68,341 0.9292 0.00%
2017-02-14 0 1.070 1.070 1.080 1.060 1.080 208,000 222,790 1.0711 0.924 0.924 0.932 0.915 0.932 240,930 0.9247 0.00%
2017-02-13 0 1.070 1.060 1.080 1.060 1.090 296,000 316,600 1.0696 0.924 0.915 0.932 0.915 0.941 342,861 0.9234 0.00%
2017-02-10 0 1.070 1.070 1.090 1.060 1.100 63,000 67,740 1.0752 0.924 0.924 0.941 0.915 0.950 72,974 0.9283 0.00%
2017-02-09 0 1.070 1.060 1.070 1.060 1.070 119,800 128,094 1.0692 0.924 0.915 0.924 0.915 0.924 138,766 0.9231 0.00%
2017-02-08 0 1.070 1.070 1.080 1.060 1.070 158,872 169,728 1.0683 0.924 0.924 0.932 0.915 0.924 184,024 0.9223 0.00%
2017-02-07 0 1.070 1.050 1.070 1.060 1.080 530,500 564,650 1.0644 0.924 0.906 0.924 0.915 0.932 614,486 0.9189 0.00%
2017-02-06 0 1.070 1.070 1.080 1.070 1.070 2,250 2,402 1.0676 0.924 0.924 0.932 0.924 0.924 2,606 0.9216 -0.93%
2017-02-03 0 1.080 1.080 1.090 1.080 1.080 6,000 6,480 1.0800 0.932 0.932 0.941 0.932 0.932 6,950 0.9324 0.93%
2017-02-02 0 1.070 1.070 1.080 1.070 1.080 94,000 100,980 1.0743 0.924 0.924 0.932 0.924 0.932 108,882 0.9274 -1.83%
2017-02-01 0 1.090 1.080 1.090 1.080 1.090 96,000 104,000 1.0833 0.941 0.932 0.941 0.932 0.941 111,198 0.9353 0.00%
2017-01-27 0 1.090 1.070 1.090 1.080 1.090 104,000 112,860 1.0852 0.941 0.924 0.941 0.932 0.941 120,465 0.9369 1.87%
2017-01-26 0 1.070 1.070 1.080 1.060 1.080 155,625 166,696 1.0711 0.924 0.924 0.932 0.915 0.932 180,263 0.9247 -1.83%
2017-01-25 0 1.090 1.070 1.090 1.070 1.090 163,000 174,460 1.0703 0.941 0.924 0.941 0.924 0.941 188,805 0.9240 0.00%
2017-01-24 0 1.090 1.070 1.090 1.070 1.090 196,750 211,152 1.0732 0.941 0.924 0.941 0.924 0.941 227,899 0.9265 0.00%
2017-01-23 0 1.090 1.070 1.090 1.070 1.090 206,150 221,948 1.0766 0.941 0.924 0.941 0.924 0.941 238,787 0.9295 0.93%
2017-01-20 0 1.080 1.080 1.100 1.080 1.090 34,250 37,142 1.0844 0.932 0.932 0.950 0.932 0.941 39,672 0.9362 -1.82%
2017-01-19 0 1.100 1.090 1.100 1.080 1.110 42,700 46,250 1.0831 0.950 0.941 0.950 0.932 0.958 49,460 0.9351 0.00%
2017-01-18 0 1.100 1.080 1.110 1.080 1.140 418,650 462,644 1.1051 0.950 0.932 0.958 0.932 0.984 484,929 0.9540 -0.90%
2017-01-17 0 1.110 1.080 1.110 1.080 1.110 212,300 229,455 1.0808 0.958 0.932 0.958 0.932 0.958 245,910 0.9331 1.83%
2017-01-16 0 1.090 1.090 1.110 1.090 1.120 388,250 428,427 1.1035 0.941 0.941 0.958 0.941 0.967 449,716 0.9527 -2.68%
2017-01-13 0 1.120 1.110 1.120 1.100 1.120 396,000 438,840 1.1082 0.967 0.958 0.967 0.950 0.967 458,693 0.9567 0.00%
2017-01-12 0 1.120 1.110 1.120 1.100 1.120 449,872 498,901 1.1090 0.967 0.958 0.967 0.950 0.967 521,094 0.9574 0.00%
2017-01-11 0 1.120 1.100 1.120 1.090 1.120 384,000 426,560 1.1108 0.967 0.950 0.967 0.941 0.967 444,793 0.9590 0.00%
2017-01-10 0 1.120 1.090 1.120 1.110 1.120 369,500 411,735 1.1143 0.967 0.941 0.967 0.958 0.967 427,998 0.9620 0.00%
2017-01-09 0 1.120 1.110 1.120 1.110 1.120 678,000 754,840 1.1133 0.967 0.958 0.967 0.958 0.967 785,338 0.9612 0.90%
2017-01-06 0 1.110 1.070 1.110 1.060 1.110 442,000 487,220 1.1023 0.958 0.924 0.958 0.915 0.958 511,975 0.9516 1.83%
2017-01-05 0 1.090 1.070 1.090 1.060 1.090 925,000 989,510 1.0697 0.941 0.924 0.941 0.915 0.941 1,071,442 0.9235 2.83%
2017-01-04 0 1.060 1.040 1.060 1.040 1.070 86,500 90,820 1.0499 0.915 0.898 0.915 0.898 0.924 100,194 0.9064 0.95%
2017-01-03 0 1.050 1.040 1.070 1.050 1.060 66,000 69,500 1.0530 0.906 0.898 0.924 0.906 0.915 76,449 0.9091 -1.87%
2016-12-30 0 1.070 1.040 1.070 1.060 1.070 200,000 212,860 1.0643 0.924 0.898 0.924 0.915 0.924 231,663 0.9188 0.94%
2016-12-29 0 1.060 1.040 1.060 1.040 1.060 356,000 371,000 1.0421 0.915 0.898 0.915 0.898 0.915 412,360 0.8997 0.00%
2016-12-28 0 1.060 1.040 1.060 1.060 1.060 40,000 42,400 1.0600 0.915 0.898 0.915 0.915 0.915 46,333 0.9151 -0.93%
2016-12-23 0 1.070 1.040 1.070 1.030 1.070 208,400 216,500 1.0389 0.924 0.898 0.924 0.889 0.924 241,393 0.8969 2.88%
2016-12-22 0 1.040 1.030 1.040 1.040 1.070 360,222 376,916 1.0463 0.898 0.889 0.898 0.898 0.924 417,251 0.9033 -2.80%
2016-12-21 0 1.070 1.040 1.070 1.030 1.080 58,400 62,248 1.0659 0.924 0.898 0.924 0.889 0.932 67,646 0.9202 2.88%
2016-12-20 0 1.040 1.040 1.080 1.040 1.040 4,600 4,772 1.0374 0.898 0.898 0.932 0.898 0.898 5,328 0.8956 -0.95%
2016-12-19 0 1.050 1.030 1.080 1.050 1.060 115,000 121,560 1.0570 0.906 0.889 0.932 0.906 0.915 133,206 0.9126 0.00%
2016-12-16 0 1.050 1.050 1.070 1.030 1.030 3,050 3,110 1.0197 0.906 0.906 0.924 0.889 0.889 3,533 0.8803 0.96%
2016-12-15 0 1.040 1.030 1.050 1.020 1.040 17,500 17,970 1.0269 0.898 0.889 0.906 0.881 0.898 20,271 0.8865 -0.95%
2016-12-14 0 1.050 1.030 1.070 - - 0 0 - 0.906 0.889 0.924 - - 0 - 0.00%
2016-12-13 0 1.050 1.030 1.050 1.030 1.050 33,050 34,290 1.0375 0.906 0.889 0.906 0.889 0.906 38,282 0.8957 2.94%
2016-12-12 0 1.020 1.020 1.060 1.020 1.040 103,150 106,490 1.0324 0.881 0.881 0.915 0.881 0.898 119,480 0.8913 -1.92%
2016-12-09 0 1.040 1.040 1.070 1.040 1.040 10,000 10,400 1.0400 0.898 0.898 0.924 0.898 0.898 11,583 0.8979 0.00%
2016-12-08 0 1.040 1.040 1.080 1.040 1.040 14,000 14,560 1.0400 0.898 0.898 0.932 0.898 0.898 16,216 0.8979 0.00%
2016-12-07 0 1.040 1.040 1.050 1.040 1.060 113,500 119,275 1.0509 0.898 0.898 0.906 0.898 0.915 131,469 0.9072 -1.89%
2016-12-06 0 1.060 1.050 1.080 1.050 1.060 33,000 34,920 1.0582 0.915 0.906 0.932 0.906 0.915 38,224 0.9136 0.00%
2016-12-05 0 1.060 1.060 1.080 1.060 1.080 74,400 79,528 1.0689 0.915 0.915 0.932 0.915 0.932 86,179 0.9228 -0.93%
2016-12-02 0 1.070 1.050 1.070 1.040 1.070 160,000 168,300 1.0519 0.924 0.906 0.924 0.898 0.924 185,330 0.9081 0.00%
2016-12-01 0 1.070 1.060 1.090 1.070 1.070 94,000 100,780 1.0721 0.924 0.915 0.941 0.924 0.924 108,882 0.9256 -1.83%
2016-11-30 0 1.090 1.060 1.090 1.080 1.110 332,500 366,020 1.1008 0.941 0.915 0.941 0.932 0.958 385,140 0.9504 3.81%
2016-11-29 0 1.050 1.050 1.080 1.050 1.050 31,500 32,940 1.0457 0.906 0.906 0.932 0.906 0.906 36,487 0.9028 0.00%
2016-11-28 0 1.050 1.050 1.080 1.040 1.060 50,000 52,420 1.0484 0.906 0.906 0.932 0.898 0.915 57,916 0.9051 -2.78%
2016-11-25 0 1.080 1.050 1.080 1.050 1.080 53,500 57,170 1.0686 0.932 0.906 0.932 0.906 0.932 61,970 0.9225 1.89%
2016-11-24 0 1.060 1.040 1.080 - - 0 0 - 0.915 0.898 0.932 - - 0 - 0.00%
2016-11-23 0 1.060 1.060 1.070 1.050 1.050 26,000 27,300 1.0500 0.915 0.915 0.924 0.906 0.906 30,116 0.9065 0.00%
2016-11-22 0 1.060 1.060 1.080 1.050 1.050 5,900 6,138 1.0403 0.915 0.915 0.932 0.906 0.906 6,834 0.8981 0.00%
2016-11-21 0 1.060 1.040 1.060 1.060 1.090 158,000 170,040 1.0762 0.915 0.898 0.915 0.915 0.941 183,014 0.9291 0.00%
2016-11-18 0 1.060 1.060 1.080 1.030 1.060 74,768 78,433 1.0490 0.915 0.915 0.932 0.889 0.915 86,605 0.9056 0.95%
2016-11-17 0 1.050 1.040 1.060 - - 0 0 - 0.906 0.898 0.915 - - 0 - 0.00%
2016-11-16 0 1.050 1.050 1.060 1.050 1.060 20,500 21,605 1.0539 0.906 0.906 0.915 0.906 0.915 23,745 0.9099 0.00%
2016-11-15 0 1.050 1.050 1.060 1.040 1.050 15,000 15,675 1.0450 0.906 0.906 0.915 0.898 0.906 17,375 0.9022 -0.94%
2016-11-14 0 1.060 1.050 1.060 1.050 1.060 37,390 39,237 1.0494 0.915 0.906 0.915 0.906 0.915 43,309 0.9060 0.00%
2016-11-11 0 1.060 1.050 1.090 1.050 1.060 258,500 273,430 1.0578 0.915 0.906 0.941 0.906 0.915 299,425 0.9132 0.00%
2016-11-10 0 1.060 1.060 1.090 - - 0 0 - 0.915 0.915 0.941 - - 0 - 0.00%
2016-11-09 0 1.060 1.050 1.060 1.040 1.070 158,000 166,480 1.0537 0.915 0.906 0.915 0.898 0.924 183,014 0.9097 -0.93%
2016-11-08 0 1.070 1.060 1.080 1.060 1.080 75,500 81,195 1.0754 0.924 0.915 0.932 0.915 0.932 87,453 0.9284 -0.93%
2016-11-07 0 1.080 1.070 1.090 1.080 1.080 10,000 10,800 1.0800 0.932 0.924 0.941 0.932 0.932 11,583 0.9324 0.00%
2016-11-04 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.932 0.924 0.932 0.932 0.932 23,166 0.9324 0.93%
2016-11-03 0 1.070 1.070 1.080 1.070 1.070 10,000 10,700 1.0700 0.924 0.924 0.932 0.924 0.924 11,583 0.9238 0.00%
2016-11-02 0 1.070 1.070 1.080 1.010 1.090 92,000 97,680 1.0617 0.924 0.924 0.932 0.872 0.941 106,565 0.9166 -1.83%
2016-11-01 0 1.090 1.090 1.100 1.090 1.090 2,500 2,710 1.0840 0.941 0.941 0.950 0.941 0.941 2,896 0.9358 0.93%
2016-10-31 0 1.080 1.070 1.110 1.080 1.080 90,000 97,200 1.0800 0.932 0.924 0.958 0.932 0.932 104,248 0.9324 0.00%
2016-10-28 0 1.080 1.080 1.100 - - 1,600 1,632 1.0200 0.932 0.932 0.950 - - 1,853 0.8806 0.00%
2016-10-27 0 1.080 1.080 1.120 1.080 1.090 42,000 45,380 1.0805 0.932 0.932 0.967 0.932 0.941 48,649 0.9328 -1.82%
2016-10-26 0 1.100 1.100 1.120 1.080 1.120 52,100 57,559 1.1048 0.950 0.950 0.967 0.932 0.967 60,348 0.9538 1.85%
2016-10-25 0 1.080 1.080 1.100 1.080 1.090 67,600 73,174 1.0825 0.932 0.932 0.950 0.932 0.941 78,302 0.9345 0.00%
2016-10-24 0 1.080 1.080 1.100 1.080 1.080 14,000 15,120 1.0800 0.932 0.932 0.950 0.932 0.932 16,216 0.9324 0.00%
2016-10-20 0 1.080 1.070 1.120 1.080 1.090 80,000 86,420 1.0803 0.932 0.924 0.967 0.932 0.941 92,665 0.9326 0.00%
2016-10-19 0 1.080 1.080 1.100 - - 0 0 - 0.932 0.932 0.950 - - 0 - 0.00%
2016-10-18 0 1.080 1.080 1.100 - - 0 0 - 0.932 0.932 0.950 - - 0 - 0.00%
2016-10-17 0 1.080 1.080 1.100 1.080 1.090 86,500 93,605 1.0821 0.932 0.932 0.950 0.932 0.941 100,194 0.9342 0.00%
2016-10-14 0 1.080 1.080 1.090 1.050 1.070 235,700 247,723 1.0510 0.932 0.932 0.941 0.906 0.924 273,015 0.9074 0.00%
2016-10-13 0 1.080 1.080 1.100 1.080 1.080 24,000 25,920 1.0800 0.932 0.932 0.950 0.932 0.932 27,800 0.9324 0.00%
2016-10-12 0 1.080 1.080 1.090 1.070 1.090 112,550 121,452 1.0791 0.932 0.932 0.941 0.924 0.941 130,368 0.9316 -1.82%
2016-10-11 0 1.100 1.090 1.100 1.100 1.100 2,500 2,730 1.0920 0.950 0.941 0.950 0.950 0.950 2,896 0.9427 0.92%
2016-10-07 0 1.090 1.090 1.120 1.090 1.110 90,375 99,342 1.0992 0.941 0.941 0.967 0.941 0.958 104,683 0.9490 -1.80%
2016-10-06 0 1.110 1.100 1.130 1.110 1.130 96,000 107,820 1.1231 0.958 0.950 0.976 0.958 0.976 111,198 0.9696 -1.77%
2016-10-05 0 1.130 1.120 1.130 1.110 1.130 190,800 213,740 1.1202 0.976 0.967 0.976 0.958 0.976 221,007 0.9671 0.89%
2016-10-04 0 1.120 1.120 1.150 1.120 1.120 12,500 13,980 1.1184 0.967 0.967 0.993 0.967 0.967 14,479 0.9655 0.00%
2016-10-03 0 1.120 1.120 1.140 1.120 1.130 211,800 239,062 1.1287 0.967 0.967 0.984 0.967 0.976 245,331 0.9744 -2.61%
2016-09-30 0 1.150 1.140 1.150 1.150 1.220 1,448,000 1,712,180 1.1824 0.993 0.984 0.993 0.993 1.053 1,677,241 1.0208 -5.74%
2016-09-29 0 1.220 1.220 1.250 1.090 1.240 3,354,050 3,959,866 1.1806 1.053 1.053 1.079 0.941 1.071 3,885,048 1.0193 12.96%
2016-09-28 0 1.080 1.080 1.090 1.080 1.100 492,250 536,125 1.0891 0.932 0.932 0.941 0.932 0.950 570,181 0.9403 0.93%
2016-09-27 0 1.070 1.060 1.090 1.060 1.060 3,000 3,147 1.0490 0.924 0.915 0.941 0.915 0.915 3,475 0.9056 -0.93%
2016-09-26 0 1.080 1.060 1.100 1.060 1.080 182,750 195,165 1.0679 0.932 0.915 0.950 0.915 0.932 211,682 0.9220 0.00%
2016-09-23 0 1.080 1.080 1.100 1.080 1.110 795,000 871,270 1.0959 0.932 0.932 0.950 0.932 0.958 920,861 0.9461 0.93%
2016-09-22 0 1.070 1.070 1.080 1.070 1.080 258,250 278,200 1.0773 0.924 0.924 0.932 0.924 0.932 299,135 0.9300 0.00%
2016-09-21 0 1.070 1.060 1.070 1.050 1.070 190,000 201,400 1.0600 0.924 0.915 0.924 0.906 0.924 220,080 0.9151 0.94%
2016-09-20 0 1.060 1.060 1.080 1.040 1.080 524,000 552,240 1.0539 0.915 0.915 0.932 0.898 0.932 606,957 0.9098 0.95%
2016-09-19 0 1.050 1.050 1.060 1.050 1.080 286,000 304,840 1.0659 0.906 0.906 0.915 0.906 0.932 331,278 0.9202 0.96%
2016-09-15 0 1.040 1.040 1.050 1.030 1.040 148,000 152,900 1.0331 0.898 0.898 0.906 0.889 0.898 171,431 0.8919 0.00%
2016-09-14 0 1.040 1.020 1.040 1.020 1.040 473,500 488,565 1.0318 0.898 0.881 0.898 0.881 0.898 548,462 0.8908 -0.95%
2016-09-13 0 1.050 1.030 1.060 1.020 1.060 602,000 631,300 1.0487 0.906 0.889 0.915 0.881 0.915 697,306 0.9053 0.00%
2016-09-12 0 1.050 1.000 1.050 1.010 1.050 286,000 296,000 1.0350 0.906 0.863 0.906 0.872 0.906 331,278 0.8935 1.94%
2016-09-09 0 1.030 1.020 1.050 1.010 1.030 122,250 125,552 1.0270 0.889 0.881 0.906 0.872 0.889 141,604 0.8866 0.00%
2016-09-08 0 1.030 1.020 1.030 1.030 1.040 15,000 15,510 1.0340 0.889 0.881 0.889 0.889 0.898 17,375 0.8927 1.48%
2016-09-07 0 1.050 1.040 1.050 1.030 1.050 138,500 144,495 1.0433 0.876 0.868 0.876 0.860 0.876 165,959 0.8707 0.00%
2016-09-06 0 1.050 1.050 1.070 1.040 1.050 185,850 194,986 1.0492 0.876 0.876 0.893 0.868 0.876 222,696 0.8756 0.00%
2016-09-05 0 1.050 1.040 1.050 1.050 1.050 84,000 88,200 1.0500 0.876 0.868 0.876 0.876 0.876 100,654 0.8763 0.96%
2016-09-02 0 1.040 1.040 1.070 1.030 1.040 12,000 12,395 1.0329 0.868 0.868 0.893 0.860 0.868 14,379 0.8620 -0.95%
2016-09-01 0 1.050 1.030 1.050 1.040 1.050 129,600 135,280 1.0438 0.876 0.860 0.876 0.868 0.876 155,294 0.8711 1.94%
2016-08-31 0 1.030 1.030 1.040 1.030 1.040 155,400 160,996 1.0360 0.860 0.860 0.868 0.860 0.868 186,209 0.8646 -1.90%
2016-08-30 0 1.050 1.030 1.050 1.030 1.050 265,147 276,048 1.0411 0.876 0.860 0.876 0.860 0.876 317,714 0.8689 0.00%
2016-08-29 0 1.050 1.040 1.050 1.040 1.060 252,500 264,830 1.0488 0.876 0.868 0.876 0.868 0.885 302,560 0.8753 -2.78%
2016-08-26 0 1.080 1.070 1.080 1.080 1.090 330,000 356,440 1.0801 0.901 0.893 0.901 0.901 0.910 395,425 0.9014 0.93%
2016-08-25 0 1.070 1.070 1.080 1.060 1.080 331,000 356,080 1.0758 0.893 0.893 0.901 0.885 0.901 396,623 0.8978 1.90%
2016-08-24 0 1.050 1.030 1.060 1.050 1.060 170,000 178,900 1.0524 0.876 0.860 0.885 0.876 0.885 203,704 0.8782 0.00%
2016-08-23 0 1.050 1.050 1.070 1.050 1.060 90,500 95,230 1.0523 0.876 0.876 0.893 0.876 0.885 108,442 0.8782 0.00%
2016-08-22 0 1.050 1.050 1.070 1.040 1.070 205,000 216,290 1.0551 0.876 0.876 0.893 0.868 0.893 245,643 0.8805 -0.94%
2016-08-19 0 1.060 1.050 1.060 1.050 1.060 55,900 58,788 1.0517 0.885 0.876 0.885 0.876 0.885 66,983 0.8777 0.00%
2016-08-18 0 1.060 1.050 1.080 1.060 1.060 27,100 28,692 1.0587 0.885 0.876 0.901 0.885 0.885 32,473 0.8836 0.00%
2016-08-17 0 1.060 1.050 1.080 1.050 1.060 92,500 97,810 1.0574 0.885 0.876 0.901 0.876 0.885 110,839 0.8825 1.92%
2016-08-16 0 1.040 1.040 1.050 1.040 1.050 147,000 153,850 1.0466 0.868 0.868 0.876 0.868 0.876 176,144 0.8734 -0.95%
2016-08-15 0 1.050 1.050 1.060 1.040 1.060 297,500 312,620 1.0508 0.876 0.876 0.885 0.868 0.885 356,482 0.8770 0.00%
2016-08-12 0 1.050 1.050 1.060 1.040 1.050 40,000 41,660 1.0415 0.876 0.876 0.885 0.868 0.876 47,930 0.8692 0.96%
2016-08-11 0 1.040 1.040 1.050 1.040 1.050 250,700 261,197 1.0419 0.868 0.868 0.876 0.868 0.876 300,403 0.8695 -1.89%
2016-08-10 0 1.060 1.060 1.070 1.060 1.080 477,000 512,365 1.0741 0.885 0.885 0.893 0.885 0.901 571,569 0.8964 0.00%
2016-08-09 0 1.060 1.050 1.060 1.000 1.070 1,234,000 1,285,320 1.0416 0.885 0.876 0.885 0.835 0.893 1,478,650 0.8693 6.00%
2016-08-08 0 1.000 1.000 1.010 0.990 1.010 532,500 532,620 1.0002 0.835 0.835 0.843 0.826 0.843 638,072 0.8347 1.01%
2016-08-05 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 0.826 0.826 0.835 0.826 0.826 119,826 0.8262 0.00%
2016-08-04 0 0.990 0.990 1.010 0.990 0.990 210,000 207,900 0.9900 0.826 0.826 0.843 0.826 0.826 251,634 0.8262 0.00%
2016-08-03 0 0.990 0.990 1.010 0.980 0.990 138,000 136,020 0.9857 0.826 0.826 0.843 0.818 0.826 165,360 0.8226 0.00%
2016-08-01 0 0.990 0.990 1.010 0.990 1.010 196,000 197,420 1.0072 0.826 0.826 0.843 0.826 0.843 234,858 0.8406 0.00%
2016-07-29 0 0.990 0.980 1.000 0.980 1.000 1,106,000 1,100,760 0.9953 0.826 0.818 0.835 0.818 0.835 1,325,273 0.8306 -1.00%
2016-07-28 0 1.000 0.990 1.000 0.980 1.000 37,000 36,850 0.9959 0.835 0.826 0.835 0.818 0.835 44,336 0.8312 0.00%
2016-07-27 0 1.000 0.990 1.000 0.990 1.000 14,000 13,960 0.9971 0.835 0.826 0.835 0.826 0.835 16,776 0.8322 1.01%
2016-07-26 0 0.990 0.990 1.000 0.990 1.000 542,600 539,890 0.9950 0.826 0.826 0.835 0.826 0.835 650,174 0.8304 1.02%
2016-07-25 0 0.980 0.980 1.000 0.980 0.990 63,383 62,113 0.9800 0.818 0.818 0.835 0.818 0.826 75,949 0.8178 -1.01%
2016-07-22 0 0.990 0.970 1.000 0.970 0.990 82,000 80,180 0.9778 0.826 0.810 0.835 0.810 0.826 98,257 0.8160 1.02%
2016-07-21 0 0.980 0.960 0.990 0.950 0.990 48,000 46,780 0.9746 0.818 0.801 0.826 0.793 0.826 57,516 0.8133 -1.01%
2016-07-20 0 0.990 0.980 0.990 0.950 0.990 224,000 221,360 0.9882 0.826 0.818 0.826 0.793 0.826 268,410 0.8247 1.02%
2016-07-19 0 0.980 0.980 0.990 0.980 0.990 156,277 153,303 0.9810 0.818 0.818 0.826 0.818 0.826 187,260 0.8187 -1.01%
2016-07-18 0 0.990 0.990 1.000 0.990 1.000 142,000 141,960 0.9997 0.826 0.826 0.835 0.826 0.835 170,153 0.8343 0.00%
2016-07-15 0 0.990 0.990 1.000 0.980 1.010 1,408,581 1,403,556 0.9964 0.826 0.826 0.835 0.818 0.843 1,687,843 0.8316 -2.94%
2016-07-14 0 1.020 0.990 1.020 0.990 1.020 242,000 239,820 0.9910 0.851 0.826 0.851 0.826 0.851 289,978 0.8270 5.15%
2016-07-13 0 0.970 0.970 0.990 0.970 0.990 164,700 160,533 0.9747 0.810 0.810 0.826 0.810 0.826 197,353 0.8134 -2.02%
2016-07-12 0 0.990 0.990 1.000 0.960 1.000 272,000 267,240 0.9825 0.826 0.826 0.835 0.801 0.835 325,926 0.8199 3.13%
2016-07-11 0 0.960 0.940 0.960 0.950 0.960 310,000 297,400 0.9594 0.801 0.784 0.801 0.793 0.801 371,460 0.8006 1.05%
2016-07-08 0 0.950 0.950 0.960 0.950 0.980 379,500 364,495 0.9605 0.793 0.793 0.801 0.793 0.818 454,739 0.8015 0.00%
2016-07-07 0 0.950 0.950 0.960 0.950 0.950 106,250 100,925 0.9499 0.793 0.793 0.801 0.793 0.793 127,315 0.7927 1.06%
2016-07-06 0 0.940 0.940 0.970 0.940 0.950 142,000 134,500 0.9472 0.784 0.784 0.810 0.784 0.793 170,153 0.7905 -1.05%
2016-07-05 0 0.950 0.940 0.970 0.940 0.980 446,000 427,140 0.9577 0.793 0.784 0.810 0.784 0.818 534,423 0.7993 2.15%
2016-07-04 0 0.930 0.920 0.940 - - 0 0 - 0.776 0.768 0.784 - - 0 - 0.00%
2016-06-30 0 0.930 0.920 0.930 0.930 0.940 54,000 50,720 0.9393 0.776 0.768 0.776 0.776 0.784 64,706 0.7839 0.00%
2016-06-29 0 0.930 0.900 0.950 0.930 0.930 2,000 1,860 0.9300 0.776 0.751 0.793 0.776 0.776 2,397 0.7761 4.49%
2016-06-28 0 0.890 0.890 0.920 0.890 0.890 32,500 28,900 0.8892 0.743 0.743 0.768 0.743 0.743 38,943 0.7421 0.00%
2016-06-27 0 0.890 0.890 0.930 0.890 0.900 26,000 23,800 0.9154 0.743 0.743 0.776 0.743 0.751 31,155 0.7639 -2.20%
2016-06-24 0 0.910 0.910 0.930 0.910 0.930 573,000 526,850 0.9195 0.759 0.759 0.776 0.759 0.776 686,601 0.7673 -1.09%
2016-06-23 0 0.920 0.910 0.940 0.920 0.920 20,250 18,622 0.9196 0.768 0.759 0.784 0.768 0.768 24,265 0.7675 -1.08%
2016-06-22 0 0.930 0.900 0.940 0.920 0.930 94,000 86,720 0.9226 0.776 0.751 0.784 0.768 0.776 112,636 0.7699 0.00%
2016-06-21 0 0.930 0.930 0.950 0.920 0.940 167,000 154,390 0.9245 0.776 0.776 0.793 0.768 0.784 200,109 0.7715 2.20%
2016-06-20 0 0.910 0.910 0.930 - - 0 0 - 0.759 0.759 0.776 - - 0 - 0.00%
2016-06-17 0 0.910 0.910 0.930 0.910 0.920 58,000 53,280 0.9186 0.759 0.759 0.776 0.759 0.768 69,499 0.7666 -2.15%
2016-06-16 0 0.930 0.920 0.930 0.910 0.970 47,500 45,000 0.9474 0.776 0.768 0.776 0.759 0.810 56,917 0.7906 0.00%
2016-06-15 0 0.930 0.920 0.960 0.920 0.980 189,000 177,530 0.9393 0.776 0.768 0.801 0.768 0.818 226,471 0.7839 0.00%
2016-06-14 0 0.930 0.920 0.990 0.910 0.930 68,000 62,900 0.9250 0.776 0.768 0.826 0.759 0.776 81,481 0.7720 0.00%
2016-06-13 0 0.930 0.910 0.980 0.930 0.940 268,250 250,605 0.9342 0.776 0.759 0.818 0.776 0.784 321,433 0.7797 -2.11%
2016-06-10 0 0.950 0.950 0.960 0.940 0.980 167,000 158,250 0.9476 0.793 0.793 0.801 0.784 0.818 200,109 0.7908 -1.04%
2016-06-08 0 0.960 0.940 0.970 0.960 0.970 23,000 22,110 0.9613 0.801 0.784 0.810 0.801 0.810 27,560 0.8023 -1.03%
2016-06-07 0 0.970 0.970 0.980 0.970 0.980 54,600 53,252 0.9753 0.810 0.810 0.818 0.810 0.818 65,425 0.8139 0.00%
2016-06-06 0 0.970 0.950 0.980 - - 0 0 - 0.810 0.793 0.818 - - 0 - 0.00%
2016-06-03 0 0.970 0.950 0.990 0.950 0.970 21,000 20,240 0.9638 0.810 0.793 0.826 0.793 0.810 25,163 0.8043 1.04%
2016-06-02 0 0.960 0.960 0.980 0.960 0.960 3,000 2,850 0.9500 0.801 0.801 0.818 0.801 0.801 3,595 0.7928 -2.04%
2016-06-01 0 0.980 0.960 0.980 - - 0 0 - 0.818 0.801 0.818 - - 0 - 0.00%
2016-05-31 0 0.980 0.960 0.990 0.910 0.980 8,000 7,740 0.9675 0.818 0.801 0.826 0.759 0.818 9,586 0.8074 -1.01%
2016-05-30 0 0.990 0.910 0.990 - - 0 0 - 0.826 0.759 0.826 - - 0 - -1.00%
2016-05-27 0 1.000 0.980 1.000 0.990 1.000 221,000 218,750 0.9898 0.835 0.818 0.835 0.826 0.835 264,815 0.8260 0.00%
2016-05-26 0 1.000 0.940 1.000 0.930 1.000 114,750 111,727 0.9737 0.835 0.784 0.835 0.776 0.835 137,500 0.8126 3.09%
2016-05-25 0 0.970 0.930 0.970 0.940 0.980 115,000 111,390 0.9686 0.810 0.776 0.810 0.784 0.818 137,800 0.8083 4.86%
2016-05-24 0 0.960 0.960 1.000 0.960 1.000 63,000 61,720 0.9797 0.772 0.772 0.804 0.772 0.804 78,347 0.7878 1.05%
2016-05-23 0 0.950 0.950 1.000 0.950 0.970 168,000 161,000 0.9583 0.764 0.764 0.804 0.764 0.780 208,924 0.7706 -2.06%
2016-05-20 0 0.970 0.970 1.000 0.960 0.970 142,250 137,975 0.9699 0.780 0.780 0.804 0.772 0.780 176,902 0.7800 2.11%
2016-05-19 0 0.950 0.950 0.980 - - 0 0 - 0.764 0.764 0.788 - - 0 - 0.00%
2016-05-18 0 0.950 0.950 0.970 0.930 0.970 373,000 359,680 0.9643 0.764 0.764 0.780 0.748 0.780 463,862 0.7754 -2.06%
2016-05-17 0 0.970 0.820 0.980 0.970 1.000 50,200 49,108 0.9782 0.780 0.659 0.788 0.780 0.804 62,429 0.7866 0.00%
2016-05-16 0 0.970 0.900 1.000 - - 0 0 - 0.780 0.724 0.804 - - 0 - 0.00%
2016-05-13 0 0.970 0.970 0.980 0.970 0.970 25,000 24,220 0.9688 0.780 0.780 0.788 0.780 0.780 31,090 0.7790 -1.02%
2016-05-12 0 0.980 0.970 0.980 0.970 0.980 122,500 119,810 0.9780 0.788 0.780 0.788 0.780 0.788 152,341 0.7865 -1.01%
2016-05-11 0 0.990 0.970 1.000 0.970 0.990 22,000 21,380 0.9718 0.796 0.780 0.804 0.780 0.796 27,359 0.7815 2.06%
2016-05-10 0 0.970 0.970 1.000 0.970 1.000 112,600 112,404 0.9983 0.780 0.780 0.804 0.780 0.804 140,029 0.8027 -2.02%
2016-05-09 0 0.990 0.990 1.000 0.980 0.990 54,700 53,905 0.9855 0.796 0.796 0.804 0.788 0.796 68,025 0.7924 1.02%
2016-05-06 0 0.980 0.980 0.990 0.980 1.000 154,000 152,120 0.9878 0.788 0.788 0.796 0.788 0.804 191,514 0.7943 0.00%
2016-05-05 0 0.980 0.980 0.990 0.980 0.980 12,000 11,760 0.9800 0.788 0.788 0.796 0.788 0.788 14,923 0.7880 0.00%
2016-05-04 0 0.980 0.980 0.990 0.970 0.990 524,400 517,104 0.9861 0.788 0.788 0.796 0.780 0.796 652,142 0.7929 -2.00%
2016-05-03 0 1.000 0.990 1.020 1.000 1.000 20,000 20,000 1.0000 0.804 0.796 0.820 0.804 0.804 24,872 0.8041 1.01%
2016-04-29 0 0.990 0.980 1.000 0.980 0.990 116,000 114,520 0.9872 0.796 0.788 0.804 0.788 0.796 144,257 0.7939 -1.00%
2016-04-28 0 1.000 1.000 1.020 0.990 1.000 307,500 304,640 0.9907 0.804 0.804 0.820 0.796 0.804 382,406 0.7966 1.01%
2016-04-27 0 0.990 0.990 1.000 0.990 1.000 293,000 292,420 0.9980 0.796 0.796 0.804 0.796 0.804 364,374 0.8025 -1.00%
2016-04-26 0 1.000 1.000 1.010 1.000 1.010 122,000 122,120 1.0010 0.804 0.804 0.812 0.804 0.812 151,719 0.8049 0.00%
2016-04-25 0 1.000 1.000 1.010 1.000 1.010 224,000 226,000 1.0089 0.804 0.804 0.812 0.804 0.812 278,566 0.8113 0.00%
2016-04-22 0 1.000 1.000 1.020 1.000 1.020 194,000 195,460 1.0075 0.804 0.804 0.820 0.804 0.820 241,258 0.8102 -0.99%
2016-04-21 0 1.010 1.010 1.020 1.000 1.010 112,000 112,900 1.0080 0.812 0.812 0.820 0.804 0.812 139,283 0.8106 2.02%
2016-04-20 0 0.990 0.990 1.000 0.990 1.020 294,850 295,778 1.0031 0.796 0.796 0.804 0.796 0.820 366,675 0.8067 -1.00%
2016-04-19 0 1.000 1.000 1.010 0.990 1.010 540,000 540,680 1.0013 0.804 0.804 0.812 0.796 0.812 671,542 0.8051 0.00%
2016-04-18 0 1.000 1.000 1.010 0.990 1.000 342,000 341,980 0.9999 0.804 0.804 0.812 0.796 0.804 425,310 0.8041 -0.99%
2016-04-15 0 1.010 1.010 1.020 1.000 1.020 53,500 53,975 1.0089 0.812 0.812 0.820 0.804 0.820 66,532 0.8113 0.00%
2016-04-14 0 1.010 1.010 1.020 1.010 1.020 609,000 617,210 1.0135 0.812 0.812 0.820 0.812 0.820 757,350 0.8150 -0.98%
2016-04-13 0 1.020 1.020 1.030 1.010 1.030 472,000 485,180 1.0279 0.820 0.820 0.828 0.812 0.828 586,978 0.8266 0.99%
2016-04-12 0 1.010 1.010 1.030 1.010 1.010 174,000 175,740 1.0100 0.812 0.812 0.828 0.812 0.812 216,386 0.8122 0.00%
2016-04-11 0 1.010 1.010 1.020 1.010 1.040 394,750 401,162 1.0162 0.812 0.812 0.820 0.812 0.836 490,910 0.8172 -1.94%
2016-04-08 0 1.030 1.020 1.030 1.010 1.060 1,884,000 1,941,780 1.0307 0.828 0.820 0.828 0.812 0.852 2,342,936 0.8288 3.00%
2016-04-07 0 1.000 1.000 1.010 1.000 1.010 168,000 169,260 1.0075 0.804 0.804 0.812 0.804 0.812 208,924 0.8102 -0.99%
2016-04-06 0 1.010 1.010 1.020 1.000 1.030 78,500 79,220 1.0092 0.812 0.812 0.820 0.804 0.828 97,622 0.8115 0.00%
2016-04-05 0 1.010 1.000 1.030 1.010 1.030 476,000 484,960 1.0188 0.812 0.804 0.828 0.812 0.828 591,952 0.8193 -1.94%
2016-04-01 0 1.030 1.010 1.030 1.020 1.040 185,128 189,730 1.0249 0.828 0.812 0.828 0.820 0.836 230,225 0.8241 -0.96%
2016-03-31 0 1.040 1.030 1.050 1.030 1.060 238,000 247,800 1.0412 0.836 0.828 0.844 0.828 0.852 295,976 0.8372 -1.89%
2016-03-30 0 1.060 1.040 1.060 1.040 1.060 1,209,700 1,270,319 1.0501 0.852 0.836 0.852 0.836 0.852 1,504,379 0.8444 1.92%
2016-03-29 0 1.040 1.030 1.050 1.030 1.040 787,000 818,400 1.0399 0.836 0.828 0.844 0.828 0.836 978,711 0.8362 0.97%
2016-03-24 0 1.030 1.020 1.040 1.010 1.040 347,450 357,753 1.0297 0.828 0.820 0.836 0.812 0.836 432,088 0.8280 0.98%
2016-03-23 0 1.020 1.020 1.040 1.020 1.030 642,500 656,335 1.0215 0.820 0.820 0.836 0.820 0.828 799,011 0.8214 -1.92%
2016-03-22 0 1.040 1.020 1.050 1.020 1.050 608,000 625,980 1.0296 0.836 0.820 0.844 0.820 0.844 756,107 0.8279 0.00%
2016-03-21 0 1.040 1.030 1.060 1.040 1.060 374,300 391,617 1.0463 0.836 0.828 0.852 0.836 0.852 465,478 0.8413 0.00%
2016-03-18 0 1.040 1.040 1.050 1.030 1.080 1,531,000 1,613,010 1.0536 0.836 0.836 0.844 0.828 0.868 1,903,947 0.8472 -3.70%
2016-03-17 0 1.080 1.080 1.090 1.060 1.090 703,650 760,277 1.0805 0.868 0.868 0.876 0.852 0.876 875,057 0.8688 1.89%
2016-03-16 0 1.060 1.060 1.090 1.050 1.060 106,000 112,320 1.0596 0.852 0.852 0.876 0.844 0.852 131,821 0.8521 -0.93%
2016-03-15 0 1.070 1.050 1.080 1.030 1.080 1,020,000 1,082,960 1.0617 0.860 0.844 0.868 0.828 0.868 1,268,469 0.8538 -1.83%
2016-03-14 0 1.090 1.080 1.110 1.080 1.120 810,000 886,060 1.0939 0.876 0.868 0.893 0.868 0.901 1,007,313 0.8796 0.00%
2016-03-11 0 1.090 1.080 1.090 1.060 1.100 1,144,900 1,232,023 1.0761 0.876 0.868 0.876 0.852 0.885 1,423,794 0.8653 1.87%
2016-03-10 0 1.070 1.040 1.070 1.040 1.110 1,346,000 1,434,640 1.0659 0.860 0.836 0.860 0.836 0.893 1,673,881 0.8571 -1.83%
2016-03-09 0 1.090 1.070 1.090 1.040 1.100 1,413,050 1,523,751 1.0783 0.876 0.860 0.876 0.836 0.885 1,757,264 0.8671 2.83%
2016-03-08 0 1.060 1.050 1.060 1.010 1.070 959,450 995,375 1.0374 0.852 0.844 0.852 0.812 0.860 1,193,169 0.8342 1.92%
2016-03-07 0 1.040 1.010 1.040 1.000 1.070 455,000 472,700 1.0389 0.836 0.812 0.836 0.804 0.860 565,837 0.8354 5.05%
2016-03-04 0 0.990 0.990 1.010 0.940 1.030 1,450,500 1,434,865 0.9892 0.796 0.796 0.812 0.756 0.828 1,803,837 0.7955 4.21%
2016-03-03 0 0.950 0.950 0.970 0.950 0.980 466,095 451,157 0.9680 0.764 0.764 0.780 0.764 0.788 579,634 0.7783 -4.04%
2016-03-02 0 0.990 0.970 0.990 0.980 0.990 212,000 209,020 0.9859 0.796 0.780 0.796 0.788 0.796 263,643 0.7928 1.02%
2016-03-01 0 0.980 0.960 0.990 0.970 0.990 546,000 534,560 0.9790 0.788 0.772 0.796 0.780 0.796 679,004 0.7873 3.16%
2016-02-29 0 0.950 0.940 0.950 0.940 0.950 332,000 312,640 0.9417 0.764 0.756 0.764 0.756 0.764 412,874 0.7572 0.00%
2016-02-26 0 0.950 0.940 0.950 0.920 0.950 400,000 369,960 0.9249 0.764 0.756 0.764 0.740 0.764 497,439 0.7437 3.26%
2016-02-25 0 0.920 0.920 0.950 0.920 0.980 340,000 322,500 0.9485 0.740 0.740 0.764 0.740 0.788 422,823 0.7627 -3.16%
2016-02-24 0 0.950 0.940 0.960 0.950 0.970 56,000 53,560 0.9564 0.764 0.756 0.772 0.764 0.780 69,641 0.7691 -2.06%
2016-02-23 0 0.970 0.960 0.970 0.960 1.010 798,000 777,680 0.9745 0.780 0.772 0.780 0.772 0.812 992,390 0.7836 -2.02%
2016-02-22 0 0.990 0.980 0.990 0.930 1.030 1,116,000 1,106,420 0.9914 0.796 0.788 0.796 0.748 0.828 1,387,854 0.7972 5.32%
2016-02-19 0 0.940 0.930 0.940 0.910 0.950 336,000 313,480 0.9330 0.756 0.748 0.756 0.732 0.764 417,849 0.7502 3.30%
2016-02-18 0 0.910 0.900 0.920 0.900 0.930 448,500 409,980 0.9141 0.732 0.724 0.740 0.724 0.748 557,753 0.7351 4.60%
2016-02-17 0 0.870 0.870 0.890 0.870 0.890 1,152,500 1,013,810 0.8797 0.700 0.700 0.716 0.700 0.716 1,433,245 0.7074 0.00%
2016-02-16 0 0.870 0.870 0.890 0.870 0.900 32,000 28,740 0.8981 0.700 0.700 0.716 0.700 0.724 39,795 0.7222 0.00%
2016-02-15 0 0.870 0.870 0.900 0.870 0.890 494,261 436,541 0.8832 0.700 0.700 0.724 0.700 0.716 614,661 0.7102 1.16%
2016-02-12 0 0.860 0.860 0.880 0.840 0.880 462,000 396,240 0.8577 0.692 0.692 0.708 0.675 0.708 574,542 0.6897 -2.27%
2016-02-11 0 0.880 0.880 0.890 0.870 0.910 706,800 628,940 0.8898 0.708 0.708 0.716 0.700 0.732 878,974 0.7155 -3.30%
2016-02-05 0 0.910 0.910 0.920 0.910 0.940 109,565 100,264 0.9151 0.732 0.732 0.740 0.732 0.756 136,255 0.7359 0.00%
2016-02-04 0 0.910 0.900 0.940 0.900 0.940 254,000 234,560 0.9235 0.732 0.724 0.756 0.724 0.756 315,874 0.7426 0.00%
2016-02-03 0 0.910 0.910 0.930 0.880 0.940 950,000 856,500 0.9016 0.732 0.732 0.748 0.708 0.756 1,181,417 0.7250 -2.15%
2016-02-02 0 0.930 0.920 0.930 0.900 0.950 83,000 77,830 0.9377 0.748 0.740 0.748 0.724 0.764 103,219 0.7540 0.00%
2016-02-01 0 0.930 0.920 0.940 0.910 0.940 134,000 123,540 0.9219 0.748 0.740 0.756 0.732 0.756 166,642 0.7413 1.09%
2016-01-29 0 0.920 0.900 0.920 0.890 0.920 594,000 538,040 0.9058 0.740 0.724 0.740 0.716 0.740 738,697 0.7284 0.00%
2016-01-28 0 0.920 0.890 0.930 0.900 0.950 862,000 793,580 0.9206 0.740 0.716 0.748 0.724 0.764 1,071,980 0.7403 -2.13%
2016-01-27 0 0.940 0.940 0.950 0.940 0.960 432,000 411,920 0.9535 0.756 0.756 0.764 0.756 0.772 537,234 0.7667 2.17%
2016-01-26 0 0.920 0.920 0.940 0.920 0.980 1,254,000 1,187,080 0.9466 0.740 0.740 0.756 0.740 0.788 1,559,470 0.7612 -7.07%
2016-01-25 0 0.990 0.970 1.010 0.980 1.000 498,000 492,040 0.9880 0.796 0.780 0.812 0.788 0.804 619,311 0.7945 1.02%
2016-01-22 0 0.980 0.970 0.980 0.950 1.000 1,583,500 1,540,405 0.9728 0.788 0.780 0.788 0.764 0.804 1,969,236 0.7822 4.26%
2016-01-21 0 0.940 0.930 0.950 0.940 1.060 1,404,000 1,394,480 0.9932 0.756 0.748 0.764 0.756 0.852 1,746,010 0.7987 -10.48%
2016-01-20 0 1.050 1.050 1.060 1.020 1.080 1,096,500 1,152,990 1.0515 0.844 0.844 0.852 0.820 0.868 1,363,604 0.8455 -6.25%
2016-01-19 0 1.120 1.120 1.130 1.030 1.130 1,966,000 2,146,600 1.0919 0.901 0.901 0.909 0.828 0.909 2,444,911 0.8780 6.67%
2016-01-18 0 1.050 1.050 1.070 1.040 1.070 680,000 715,320 1.0519 0.844 0.844 0.860 0.836 0.860 845,646 0.8459 -4.55%
2016-01-15 0 1.100 1.080 1.100 1.080 1.130 744,000 821,440 1.1041 0.885 0.868 0.885 0.868 0.909 925,236 0.8878 -1.79%
2016-01-14 0 1.120 1.100 1.120 1.010 1.140 2,392,000 2,540,060 1.0619 0.901 0.885 0.901 0.812 0.917 2,974,684 0.8539 1.82%
2016-01-13 0 1.100 1.070 1.110 1.070 1.120 3,786,000 4,165,560 1.1003 0.885 0.860 0.893 0.860 0.901 4,708,257 0.8847 2.80%
2016-01-12 0 1.070 1.050 1.070 1.050 1.250 5,862,000 6,780,960 1.1568 0.860 0.844 0.860 0.844 1.005 7,289,964 0.9302 -12.30%
2016-01-11 0 1.220 1.210 1.220 1.180 1.360 7,749,820 10,006,905 1.2912 0.981 0.973 0.981 0.949 1.094 9,637,651 1.0383 -7.58%
2016-01-08 0 1.320 1.320 1.330 1.140 1.340 18,036,322 22,738,610 1.2607 1.061 1.061 1.069 0.917 1.078 22,429,912 1.0138 12.82%
2016-01-07 0 1.170 1.170 1.180 1.150 1.190 4,560,000 5,320,520 1.1668 0.941 0.941 0.949 0.925 0.957 5,670,801 0.9382 -2.50%
2016-01-06 0 1.200 1.180 1.190 1.140 1.220 5,530,000 6,474,620 1.1708 0.965 0.949 0.957 0.917 0.981 6,877,090 0.9415 0.84%
2016-01-05 0 1.190 1.170 1.190 1.090 1.190 10,219,034 11,588,826 1.1340 0.957 0.941 0.957 0.876 0.957 12,708,358 0.9119 6.25%
2016-01-04 0 1.120 1.110 1.120 1.070 1.180 6,561,000 7,298,350 1.1124 0.901 0.893 0.901 0.860 0.949 8,159,239 0.8945 -2.61%
2015-12-31 0 1.150 1.130 1.160 1.030 1.160 6,908,000 7,697,960 1.1144 0.925 0.909 0.933 0.828 0.933 8,590,767 0.8961 4.55%
2015-12-30 0 1.100 1.090 1.100 0.970 1.110 10,766,378 11,489,039 1.0671 0.885 0.876 0.885 0.780 0.893 13,389,033 0.8581 14.58%
2015-12-29 0 0.960 0.960 0.970 0.940 0.990 2,184,000 2,112,280 0.9672 0.772 0.772 0.780 0.756 0.796 2,716,015 0.7777 -4.00%
2015-12-28 0 1.000 0.990 1.000 0.920 1.000 5,345,200 5,251,180 0.9824 0.804 0.796 0.804 0.740 0.804 6,647,274 0.7900 5.26%
2015-12-24 0 0.950 0.940 0.950 0.930 0.960 1,642,200 1,552,280 0.9452 0.764 0.756 0.764 0.748 0.772 2,042,235 0.7601 2.15%
2015-12-23 0 0.930 0.930 0.940 0.900 1.010 6,522,055 6,133,722 0.9405 0.748 0.748 0.756 0.724 0.812 8,110,807 0.7562 -6.06%
2015-12-22 0 0.990 0.990 1.000 0.780 0.990 15,518,000 14,191,980 0.9145 0.796 0.796 0.804 0.627 0.796 19,298,135 0.7354 30.26%
2015-12-21 0 0.760 0.760 0.770 0.760 0.770 149,000 114,110 0.7658 0.611 0.611 0.619 0.611 0.619 185,296 0.6158 0.00%
2015-12-18 0 0.760 0.760 0.770 0.760 0.770 145,800 111,436 0.7643 0.611 0.611 0.619 0.611 0.619 181,316 0.6146 0.00%
2015-12-17 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.611 0.611 0.627 0.611 0.611 62,180 0.6111 0.00%
2015-12-16 0 0.760 0.760 0.780 0.760 0.770 95,000 72,760 0.7659 0.611 0.611 0.627 0.611 0.619 118,142 0.6159 0.00%
2015-12-15 0 0.760 0.750 0.760 0.760 0.760 129,000 98,020 0.7598 0.611 0.603 0.611 0.611 0.611 160,424 0.6110 -1.30%
2015-12-14 0 0.770 0.760 0.770 0.740 0.770 439,700 332,501 0.7562 0.619 0.611 0.619 0.595 0.619 546,810 0.6081 -1.28%
2015-12-11 0 0.780 0.780 0.790 0.780 0.790 52,887 41,674 0.7880 0.627 0.627 0.635 0.627 0.635 65,770 0.6336 -1.27%
2015-12-10 0 0.790 0.780 0.800 0.790 0.800 132,000 104,300 0.7902 0.635 0.627 0.643 0.635 0.643 164,155 0.6354 1.28%
2015-12-09 0 0.780 0.780 0.800 0.770 0.790 82,000 64,640 0.7883 0.627 0.627 0.643 0.619 0.635 101,975 0.6339 -2.50%
2015-12-08 0 0.800 0.780 0.810 0.780 0.800 311,000 244,970 0.7877 0.643 0.627 0.651 0.627 0.643 386,759 0.6334 1.27%
2015-12-07 0 0.790 0.790 0.800 0.790 0.810 55,000 43,620 0.7931 0.635 0.635 0.643 0.635 0.651 68,398 0.6377 -1.25%
2015-12-04 0 0.800 0.780 0.800 0.790 0.800 162,000 128,000 0.7901 0.643 0.627 0.643 0.635 0.643 201,463 0.6354 0.00%
2015-12-03 0 0.800 0.790 0.800 0.790 0.800 92,000 73,200 0.7957 0.643 0.635 0.643 0.635 0.643 114,411 0.6398 0.00%
2015-12-02 0 0.800 0.790 0.800 0.800 0.800 320,000 256,000 0.8000 0.643 0.635 0.643 0.643 0.643 397,951 0.6433 0.00%
2015-12-01 0 0.800 0.790 0.800 0.790 0.820 176,000 139,900 0.7949 0.643 0.635 0.643 0.635 0.659 218,873 0.6392 1.27%
2015-11-30 0 0.790 0.790 0.800 0.760 0.790 199,500 156,595 0.7849 0.635 0.635 0.643 0.611 0.635 248,098 0.6312 1.28%
2015-11-27 0 0.780 0.770 0.780 0.760 0.780 229,250 176,372 0.7693 0.627 0.619 0.627 0.611 0.627 285,095 0.6186 1.30%
2015-11-26 0 0.770 0.770 0.780 0.770 0.780 64,000 49,820 0.7784 0.619 0.619 0.627 0.619 0.627 79,590 0.6260 -1.28%
2015-11-25 0 0.780 0.780 0.800 0.770 0.770 2,000 1,540 0.7700 0.627 0.627 0.643 0.619 0.619 2,487 0.6192 1.30%
2015-11-24 0 0.770 0.770 0.790 0.770 0.780 76,900 59,320 0.7714 0.619 0.619 0.635 0.619 0.627 95,633 0.6203 0.00%
2015-11-23 0 0.770 0.770 0.790 0.770 0.800 33,500 26,250 0.7836 0.619 0.619 0.635 0.619 0.643 41,660 0.6301 -2.53%
2015-11-20 0 0.790 0.780 0.790 0.770 0.790 148,000 116,100 0.7845 0.635 0.627 0.635 0.619 0.635 184,052 0.6308 0.00%
2015-11-19 0 0.790 0.780 0.800 0.770 0.790 188,000 147,120 0.7826 0.635 0.627 0.643 0.619 0.635 233,796 0.6293 2.60%
2015-11-18 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.619 0.619 0.627 0.619 0.619 39,795 0.6192 1.32%
2015-11-17 0 0.760 0.760 0.770 0.760 0.770 296,000 225,160 0.7607 0.611 0.611 0.619 0.611 0.619 368,105 0.6117 0.00%
2015-11-16 0 0.760 0.760 0.780 0.760 0.770 262,000 199,500 0.7615 0.611 0.611 0.627 0.611 0.619 325,822 0.6123 -1.30%
2015-11-13 0 0.770 0.770 0.790 0.770 0.780 124,000 96,420 0.7776 0.619 0.619 0.635 0.619 0.627 154,206 0.6253 0.00%
2015-11-12 0 0.770 0.770 0.780 0.770 0.780 367,900 286,206 0.7779 0.619 0.619 0.627 0.619 0.627 457,519 0.6256 0.00%
2015-11-11 0 0.770 0.770 0.780 0.770 0.780 406,000 313,380 0.7719 0.619 0.619 0.627 0.619 0.627 504,900 0.6207 -1.28%
2015-11-10 0 0.780 0.770 0.790 0.770 0.790 830,000 646,400 0.7788 0.627 0.619 0.635 0.619 0.635 1,032,185 0.6262 -1.27%
2015-11-09 0 0.790 0.780 0.800 0.780 0.800 225,000 178,560 0.7936 0.635 0.627 0.643 0.627 0.643 279,809 0.6381 0.00%
2015-11-06 0 0.790 0.780 0.800 0.780 0.790 227,000 178,630 0.7869 0.635 0.627 0.643 0.627 0.635 282,296 0.6328 0.00%
2015-11-05 0 0.790 0.790 0.800 0.790 0.800 112,000 88,660 0.7916 0.635 0.635 0.643 0.635 0.643 139,283 0.6365 -2.47%
2015-11-04 0 0.810 0.790 0.820 0.780 0.830 539,000 431,570 0.8007 0.651 0.635 0.659 0.627 0.667 670,299 0.6438 1.25%
2015-11-03 0 0.800 0.780 0.800 0.780 0.800 226,816 177,060 0.7806 0.643 0.627 0.643 0.627 0.643 282,068 0.6277 1.27%
2015-11-02 0 0.790 0.780 0.790 0.780 0.790 179,250 140,597 0.7844 0.635 0.627 0.635 0.627 0.635 222,915 0.6307 -1.25%
2015-10-30 0 0.800 0.780 0.800 0.780 0.800 89,000 69,930 0.7857 0.643 0.627 0.643 0.627 0.643 110,680 0.6318 0.00%
2015-10-29 0 0.800 0.790 0.800 0.780 0.800 275,500 217,385 0.7891 0.643 0.635 0.643 0.627 0.643 342,611 0.6345 0.00%
2015-10-28 0 0.800 0.780 0.800 0.760 0.810 568,000 445,100 0.7836 0.643 0.627 0.643 0.611 0.651 706,363 0.6301 0.00%
2015-10-27 0 0.800 0.790 0.810 0.790 0.810 184,000 147,580 0.8021 0.643 0.635 0.651 0.635 0.651 228,822 0.6450 0.00%
2015-10-26 0 0.800 0.800 0.810 0.800 0.830 299,000 241,420 0.8074 0.643 0.643 0.651 0.643 0.667 371,835 0.6493 -1.23%
2015-10-23 0 0.810 0.810 0.820 0.810 0.820 186,000 150,960 0.8116 0.651 0.651 0.659 0.651 0.659 231,309 0.6526 0.00%
2015-10-22 0 0.810 0.810 0.820 0.810 0.820 208,600 170,648 0.8181 0.651 0.651 0.659 0.651 0.659 259,414 0.6578 0.00%
2015-10-20 0 0.810 0.810 0.820 0.810 0.820 254,000 206,460 0.8128 0.651 0.651 0.659 0.651 0.659 315,874 0.6536 0.00%
2015-10-19 0 0.810 0.810 0.820 0.800 0.820 754,250 611,032 0.8101 0.651 0.651 0.659 0.643 0.659 937,983 0.6514 1.25%
2015-10-16 0 0.800 0.800 0.810 0.800 0.820 320,000 260,460 0.8139 0.643 0.643 0.651 0.643 0.659 397,951 0.6545 -1.23%
2015-10-15 0 0.810 0.800 0.810 0.800 0.810 177,000 142,400 0.8045 0.651 0.643 0.651 0.643 0.651 220,117 0.6469 1.25%
2015-10-14 0 0.800 0.800 0.810 0.800 0.810 66,000 53,000 0.8030 0.643 0.643 0.651 0.643 0.651 82,077 0.6457 0.00%
2015-10-13 0 0.800 0.800 0.810 0.790 0.800 116,400 93,020 0.7991 0.643 0.643 0.651 0.635 0.643 144,755 0.6426 0.00%
2015-10-12 0 0.800 0.800 0.810 0.790 0.800 51,000 40,718 0.7984 0.643 0.643 0.651 0.635 0.643 63,423 0.6420 0.00%
2015-10-09 0 0.800 0.800 0.820 0.800 0.820 478,500 387,390 0.8096 0.643 0.643 0.659 0.643 0.659 595,061 0.6510 1.27%
2015-10-08 0 0.790 0.790 0.800 0.780 0.800 346,000 276,120 0.7980 0.635 0.635 0.643 0.627 0.643 430,284 0.6417 0.00%
2015-10-07 0 0.790 0.770 0.790 0.770 0.790 250,000 194,440 0.7778 0.635 0.619 0.635 0.619 0.635 310,899 0.6254 2.60%
2015-10-06 0 0.770 0.770 0.780 0.760 0.780 548,100 423,552 0.7728 0.619 0.619 0.627 0.611 0.627 681,615 0.6214 0.00%
2015-10-05 0 0.770 0.770 0.780 0.770 0.780 106,000 81,960 0.7732 0.619 0.619 0.627 0.619 0.627 131,821 0.6218 0.00%
2015-10-02 0 0.770 0.770 0.780 0.760 0.790 1,210,000 939,940 0.7768 0.619 0.619 0.627 0.611 0.635 1,504,752 0.6246 1.32%
2015-09-30 0 0.760 0.760 0.780 0.760 0.780 228,000 174,600 0.7658 0.611 0.611 0.627 0.611 0.627 283,540 0.6158 -2.56%
2015-09-29 0 0.780 0.770 0.800 0.760 0.800 345,000 267,850 0.7764 0.627 0.619 0.643 0.611 0.643 429,041 0.6243 -2.50%
2015-09-25 0 0.800 0.790 0.810 0.750 0.800 567,500 447,145 0.7879 0.643 0.635 0.651 0.603 0.643 705,741 0.6336 1.27%
2015-09-24 0 0.790 0.760 0.790 0.750 0.800 215,100 165,538 0.7696 0.635 0.611 0.635 0.603 0.643 267,498 0.6188 3.95%
2015-09-23 0 0.760 0.760 0.790 0.760 0.780 554,000 424,480 0.7662 0.611 0.611 0.635 0.611 0.627 688,953 0.6161 -2.56%
2015-09-22 0 0.780 0.780 0.790 0.770 0.790 547,600 426,144 0.7782 0.627 0.627 0.635 0.619 0.635 680,994 0.6258 0.00%
2015-09-21 0 0.780 0.780 0.790 0.780 0.800 176,500 139,120 0.7882 0.627 0.627 0.635 0.627 0.643 219,495 0.6338 -2.50%
2015-09-18 0 0.800 0.790 0.800 0.790 0.810 319,000 254,970 0.7993 0.643 0.635 0.643 0.635 0.651 396,707 0.6427 1.27%
2015-09-17 0 0.790 0.780 0.800 0.790 0.800 316,000 251,500 0.7959 0.635 0.627 0.643 0.635 0.643 392,977 0.6400 -1.25%
2015-09-16 0 0.800 0.790 0.800 0.750 0.810 1,556,000 1,206,700 0.7755 0.643 0.635 0.643 0.603 0.651 1,935,037 0.6236 1.27%
2015-09-15 0 0.790 0.780 0.810 0.770 0.790 7,318 5,701 0.7790 0.635 0.627 0.651 0.619 0.635 9,101 0.6264 2.60%
2015-09-14 0 0.770 0.770 0.780 0.770 0.800 400,000 315,710 0.7893 0.619 0.619 0.627 0.619 0.643 497,439 0.6347 -2.53%
2015-09-11 0 0.790 0.790 0.800 0.790 0.820 64,000 51,780 0.8091 0.635 0.635 0.643 0.635 0.659 79,590 0.6506 -1.25%
2015-09-10 0 0.800 0.800 0.810 0.770 0.810 1,273,200 1,010,420 0.7936 0.643 0.643 0.651 0.619 0.651 1,583,347 0.6382 2.56%
2015-09-09 0 0.810 0.810 0.840 0.800 0.850 788,000 648,740 0.8233 0.627 0.627 0.650 0.619 0.658 1,017,645 0.6375 0.00%
2015-09-08 0 0.810 0.810 0.830 0.780 0.820 760,000 604,760 0.7957 0.627 0.627 0.643 0.604 0.635 981,485 0.6162 0.00%
2015-09-07 0 0.810 0.810 0.820 0.790 0.820 124,000 100,760 0.8126 0.627 0.627 0.635 0.612 0.635 160,137 0.6292 1.25%
2015-09-04 0 0.800 0.790 0.810 0.770 0.800 132,000 103,340 0.7829 0.619 0.612 0.627 0.596 0.619 170,468 0.6062 1.27%
2015-09-02 0 0.790 0.790 0.800 0.730 0.810 1,670,000 1,294,240 0.7750 0.612 0.612 0.619 0.565 0.627 2,156,684 0.6001 -3.66%
2015-09-01 0 0.820 0.820 0.840 0.810 0.840 208,500 172,535 0.8275 0.635 0.635 0.650 0.627 0.650 269,263 0.6408 1.23%
2015-08-31 0 0.810 0.810 0.820 0.800 0.850 1,229,000 1,004,260 0.8171 0.627 0.627 0.635 0.619 0.658 1,587,164 0.6327 -4.71%
2015-08-28 0 0.850 0.850 0.860 0.840 0.900 1,344,000 1,168,960 0.8698 0.658 0.658 0.666 0.650 0.697 1,735,678 0.6735 2.41%
2015-08-27 0 0.830 0.830 0.840 0.810 0.840 606,100 503,756 0.8311 0.643 0.643 0.650 0.627 0.650 782,734 0.6436 3.75%
2015-08-26 0 0.800 0.780 0.800 0.750 0.800 312,000 243,820 0.7815 0.619 0.604 0.619 0.581 0.619 402,925 0.6051 2.56%
2015-08-25 0 0.780 0.770 0.780 0.720 0.820 1,720,400 1,300,016 0.7556 0.604 0.596 0.604 0.558 0.635 2,221,772 0.5851 0.00%
2015-08-24 0 0.780 0.780 0.800 0.770 0.830 1,582,000 1,260,520 0.7968 0.604 0.604 0.619 0.596 0.643 2,043,038 0.6170 -6.02%
2015-08-21 0 0.830 0.830 0.840 0.810 0.840 1,378,000 1,139,080 0.8266 0.643 0.643 0.650 0.627 0.650 1,779,587 0.6401 -3.49%
2015-08-20 0 0.860 0.860 0.880 0.840 0.870 575,022 494,748 0.8604 0.666 0.666 0.681 0.650 0.674 742,599 0.6662 -2.27%
2015-08-19 0 0.880 0.880 0.900 0.860 0.900 368,000 325,500 0.8845 0.681 0.681 0.697 0.666 0.697 475,245 0.6849 -2.22%
2015-08-18 0 0.900 0.890 0.900 0.900 0.910 96,000 86,500 0.9010 0.697 0.689 0.697 0.697 0.705 123,977 0.6977 -1.10%
2015-08-17 0 0.910 0.910 0.920 0.900 0.910 246,000 221,840 0.9018 0.705 0.705 0.712 0.697 0.705 317,691 0.6983 1.11%
2015-08-14 0 0.900 0.900 0.920 0.900 0.920 344,000 312,880 0.9095 0.697 0.697 0.712 0.697 0.712 444,251 0.7043 -1.10%
2015-08-13 0 0.910 0.910 0.920 0.890 0.910 372,000 334,080 0.8981 0.705 0.705 0.712 0.689 0.705 480,411 0.6954 2.25%
2015-08-12 0 0.890 0.890 0.910 0.890 0.910 434,000 390,060 0.8988 0.689 0.689 0.705 0.689 0.705 560,480 0.6959 -3.26%
2015-08-11 0 0.920 0.920 0.930 0.910 0.950 260,500 240,705 0.9240 0.712 0.712 0.720 0.705 0.736 336,417 0.7155 0.00%
2015-08-10 0 0.920 0.920 0.930 0.910 0.930 210,000 194,360 0.9255 0.712 0.712 0.720 0.705 0.720 271,200 0.7167 0.00%
2015-08-07 0 0.920 0.920 0.930 0.890 0.930 262,000 237,980 0.9083 0.712 0.712 0.720 0.689 0.720 338,354 0.7033 0.00%
2015-08-06 0 0.920 0.910 0.920 0.910 0.920 100,000 91,900 0.9190 0.712 0.705 0.712 0.705 0.712 129,143 0.7116 0.00%
2015-08-05 0 0.920 0.910 0.930 0.910 0.940 364,500 332,320 0.9117 0.712 0.705 0.720 0.705 0.728 470,725 0.7060 -2.13%
2015-08-04 0 0.940 0.930 0.950 0.910 0.950 310,000 283,860 0.9157 0.728 0.720 0.736 0.705 0.736 400,343 0.7090 1.08%
2015-08-03 0 0.930 0.910 0.930 0.900 0.960 264,150 243,075 0.9202 0.720 0.705 0.720 0.697 0.743 341,131 0.7126 -3.12%
2015-07-31 0 0.960 0.950 0.960 0.930 0.960 63,000 59,500 0.9444 0.743 0.736 0.743 0.720 0.743 81,360 0.7313 2.13%
2015-07-30 0 0.940 0.930 0.940 0.930 0.940 138,000 129,560 0.9388 0.728 0.720 0.728 0.720 0.728 178,217 0.7270 0.00%
2015-07-29 0 0.940 0.920 0.940 0.920 0.950 168,000 155,660 0.9265 0.728 0.712 0.728 0.712 0.736 216,960 0.7175 -1.05%
2015-07-28 0 0.950 0.920 0.950 0.920 0.950 590,000 552,040 0.9357 0.736 0.712 0.736 0.712 0.736 761,942 0.7245 0.00%
2015-07-27 0 0.950 0.910 0.950 0.880 0.960 2,550,000 2,323,060 0.9110 0.736 0.705 0.736 0.681 0.743 3,293,140 0.7054 -2.06%
2015-07-24 0 0.970 0.970 0.990 0.970 1.020 1,009,150 1,001,501 0.9924 0.751 0.751 0.767 0.751 0.790 1,303,244 0.7685 0.00%
2015-07-23 0 0.970 0.970 0.980 0.960 0.990 410,000 400,100 0.9759 0.751 0.751 0.759 0.743 0.767 529,485 0.7556 0.00%
2015-07-22 0 0.970 0.970 0.990 0.930 1.050 2,522,500 2,483,425 0.9845 0.751 0.751 0.767 0.720 0.813 3,257,626 0.7623 3.19%
2015-07-21 0 0.940 0.940 0.950 0.910 0.960 1,143,634 1,081,320 0.9455 0.728 0.728 0.736 0.705 0.743 1,476,920 0.7321 3.30%
2015-07-20 0 0.910 0.910 0.920 0.900 0.930 248,000 223,860 0.9027 0.705 0.705 0.712 0.697 0.720 320,274 0.6990 0.00%
2015-07-17 0 0.910 0.910 0.930 0.900 0.930 810,183 746,426 0.9213 0.705 0.705 0.720 0.697 0.720 1,046,293 0.7134 0.00%
2015-07-16 0 0.910 0.910 0.930 0.900 0.930 172,000 158,000 0.9186 0.705 0.705 0.720 0.697 0.720 222,126 0.7113 0.00%
2015-07-15 0 0.910 0.900 0.920 0.900 0.930 301,000 274,580 0.9122 0.705 0.697 0.712 0.697 0.720 388,720 0.7064 -2.15%
2015-07-14 0 0.930 0.920 0.940 0.920 0.960 924,000 860,960 0.9318 0.720 0.712 0.728 0.712 0.743 1,193,279 0.7215 -2.11%
2015-07-13 0 0.950 0.920 0.960 0.880 0.960 1,972,000 1,824,100 0.9250 0.736 0.712 0.743 0.681 0.743 2,546,695 0.7163 2.15%
2015-07-10 0 0.930 0.910 0.930 0.900 0.930 1,880,000 1,715,880 0.9127 0.720 0.705 0.720 0.697 0.720 2,427,884 0.7067 6.90%
2015-07-09 0 0.870 0.860 0.870 0.780 0.900 2,193,750 1,900,915 0.8665 0.674 0.666 0.674 0.604 0.697 2,833,069 0.6710 6.10%
2015-07-08 0 0.820 0.780 0.830 0.770 0.860 5,466,200 4,482,138 0.8200 0.635 0.604 0.643 0.596 0.666 7,059,201 0.6349 -7.87%
2015-07-07 0 0.890 0.870 0.880 0.870 0.910 4,320,250 3,862,312 0.8940 0.689 0.674 0.681 0.674 0.705 5,579,289 0.6923 -3.26%
2015-07-06 0 0.920 0.920 0.930 0.880 0.960 2,004,000 1,832,400 0.9144 0.712 0.712 0.720 0.681 0.743 2,588,021 0.7080 -7.07%
2015-07-03 0 0.990 0.980 0.990 0.950 1.020 1,161,703 1,147,585 0.9878 0.767 0.759 0.767 0.736 0.790 1,500,255 0.7649 -2.94%
2015-07-02 0 1.020 1.000 1.020 1.000 1.060 1,173,000 1,196,560 1.0201 0.790 0.774 0.790 0.774 0.821 1,514,844 0.7899 -2.86%
2015-06-30 0 1.050 1.030 1.050 0.990 1.050 1,299,240 1,319,787 1.0158 0.813 0.798 0.813 0.767 0.813 1,677,874 0.7866 1.94%
2015-06-29 0 1.030 1.010 1.030 1.000 1.070 3,205,000 3,282,242 1.0241 0.798 0.782 0.798 0.774 0.829 4,139,025 0.7930 -4.63%
2015-06-26 0 1.080 1.080 1.090 1.060 1.120 1,612,000 1,739,925 1.0794 0.836 0.836 0.844 0.821 0.867 2,081,781 0.8358 -1.82%
2015-06-25 0 1.100 1.090 1.100 1.070 1.100 1,387,600 1,505,680 1.0851 0.852 0.844 0.852 0.829 0.852 1,791,985 0.8402 -0.90%
2015-06-24 0 1.110 1.100 1.110 1.080 1.110 1,574,600 1,718,110 1.0911 0.860 0.852 0.860 0.836 0.860 2,033,482 0.8449 0.91%
2015-06-23 0 1.100 1.090 1.100 1.070 1.120 1,150,000 1,263,300 1.0985 0.852 0.844 0.852 0.829 0.867 1,485,142 0.8506 0.92%
2015-06-22 0 1.090 1.080 1.100 1.040 1.100 822,000 888,220 1.0806 0.844 0.836 0.852 0.805 0.852 1,061,553 0.8367 1.87%
2015-06-19 0 1.070 1.070 1.080 1.060 1.110 1,095,396 1,185,712 1.0825 0.829 0.829 0.836 0.821 0.860 1,414,624 0.8382 -2.73%
2015-06-18 0 1.100 1.090 1.110 1.060 1.120 933,000 1,027,200 1.1010 0.852 0.844 0.860 0.821 0.867 1,204,902 0.8525 0.00%
2015-06-17 0 1.100 1.100 1.110 1.020 1.100 1,010,200 1,099,402 1.0883 0.852 0.852 0.860 0.790 0.852 1,304,600 0.8427 4.76%
2015-06-16 0 1.050 1.040 1.060 1.030 1.100 2,166,000 2,322,130 1.0721 0.813 0.805 0.821 0.798 0.852 2,797,232 0.8302 -4.55%
2015-06-15 0 1.100 1.090 1.100 1.070 1.100 2,291,250 2,492,340 1.0878 0.852 0.844 0.852 0.829 0.852 2,958,983 0.8423 0.00%
2015-06-12 0 1.100 1.090 1.100 1.090 1.140 1,874,000 2,061,400 1.1000 0.852 0.844 0.852 0.844 0.883 2,420,135 0.8518 0.00%
2015-06-11 0 1.100 1.080 1.090 1.050 1.100 1,077,000 1,160,980 1.0780 0.852 0.836 0.844 0.813 0.852 1,390,867 0.8347 2.80%
2015-06-10 0 1.070 1.060 1.070 1.050 1.130 2,296,350 2,496,344 1.0871 0.829 0.821 0.829 0.813 0.875 2,965,569 0.8418 -4.46%
2015-06-09 0 1.120 1.110 1.130 1.090 1.190 2,967,000 3,323,925 1.1203 0.867 0.860 0.875 0.844 0.921 3,831,665 0.8675 -4.27%
2015-06-08 0 1.170 1.170 1.180 1.150 1.200 2,056,000 2,409,060 1.1717 0.906 0.906 0.914 0.890 0.929 2,655,175 0.9073 0.86%
2015-06-05 0 1.160 1.150 1.190 1.150 1.270 3,943,100 4,718,863 1.1967 0.898 0.890 0.921 0.890 0.983 5,092,228 0.9267 -6.45%
2015-06-04 0 1.240 1.200 1.240 1.120 1.250 6,277,650 7,447,100 1.1863 0.960 0.929 0.960 0.867 0.968 8,107,130 0.9186 0.00%
2015-06-03 0 1.240 1.240 1.250 1.210 1.250 3,996,500 4,925,630 1.2325 0.960 0.960 0.968 0.937 0.968 5,161,190 0.9544 0.00%
2015-06-02 0 1.240 1.230 1.240 1.230 1.270 4,088,400 5,111,760 1.2503 0.960 0.952 0.960 0.952 0.983 5,279,872 0.9682 0.00%
2015-06-01 0 1.240 1.240 1.250 1.180 1.260 6,025,907 7,394,657 1.2271 0.960 0.960 0.968 0.914 0.976 7,782,022 0.9502 5.08%
2015-05-29 0 1.180 1.180 1.200 1.180 1.310 11,070,500 13,784,670 1.2452 0.914 0.914 0.929 0.914 1.014 14,296,748 0.9642 -7.09%
2015-05-28 0 1.270 1.260 1.270 1.240 1.340 31,133,963 39,819,663 1.2790 0.983 0.976 0.983 0.960 1.038 40,207,254 0.9904 3.25%
2015-05-27 0 1.230 1.220 1.230 1.120 1.250 19,875,810 23,894,217 1.2022 0.952 0.945 0.952 0.867 0.968 25,668,167 0.9309 7.89%
2015-05-26 0 1.140 1.130 1.140 1.090 1.150 7,509,001 8,453,446 1.1258 0.883 0.875 0.883 0.844 0.890 9,697,330 0.8717 3.17%
2015-05-22 0 1.140 1.130 1.140 1.100 1.160 8,849,300 10,072,626 1.1382 0.856 0.848 0.856 0.826 0.871 11,790,209 0.8543 3.64%
2015-05-21 0 1.100 1.090 1.100 1.070 1.160 9,594,750 10,730,594 1.1184 0.826 0.818 0.826 0.803 0.871 12,783,396 0.8394 0.00%
2015-05-20 0 1.100 1.090 1.100 1.040 1.100 4,907,400 5,208,664 1.0614 0.826 0.818 0.826 0.781 0.826 6,538,288 0.7966 5.77%
2015-05-19 0 1.040 1.040 1.050 1.030 1.050 2,820,000 2,933,960 1.0404 0.781 0.781 0.788 0.773 0.788 3,757,177 0.7809 -0.95%
2015-05-18 0 1.050 1.040 1.050 1.030 1.050 2,075,500 2,155,912 1.0387 0.788 0.781 0.788 0.773 0.788 2,765,256 0.7796 0.00%
2015-05-15 0 1.050 1.040 1.050 1.010 1.050 3,827,400 3,957,480 1.0340 0.788 0.781 0.788 0.758 0.788 5,099,369 0.7761 2.94%
2015-05-14 0 1.020 1.010 1.030 1.010 1.050 4,760,757 4,875,119 1.0240 0.766 0.758 0.773 0.758 0.788 6,342,911 0.7686 -0.97%
2015-05-13 0 1.030 1.020 1.030 1.010 1.070 4,260,350 4,395,084 1.0316 0.773 0.766 0.773 0.758 0.803 5,676,202 0.7743 -3.74%
2015-05-12 0 1.070 1.060 1.070 1.030 1.080 7,835,000 8,261,860 1.0545 0.803 0.796 0.803 0.773 0.811 10,438,824 0.7915 4.90%
2015-05-11 0 1.020 1.020 1.030 1.000 1.050 4,295,353 4,420,419 1.0291 0.766 0.766 0.773 0.751 0.788 5,722,838 0.7724 0.99%
2015-05-08 0 1.010 1.010 1.030 0.990 1.030 3,518,000 3,564,785 1.0133 0.758 0.758 0.773 0.743 0.773 4,687,145 0.7605 2.02%
2015-05-07 0 0.990 0.980 0.990 0.980 1.060 7,706,000 7,858,380 1.0198 0.743 0.736 0.743 0.736 0.796 10,266,953 0.7654 -5.71%
2015-05-06 0 1.050 1.050 1.060 0.940 1.150 36,582,441 39,539,162 1.0808 0.788 0.788 0.796 0.706 0.863 48,739,971 0.8112 0.96%
2015-05-05 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2015-04-24 0 1.040 1.030 1.040 1.020 1.060 3,435,822 3,566,397 1.0380 0.781 0.773 0.781 0.766 0.796 4,577,657 0.7791 -0.95%
2015-04-23 0 1.050 1.040 1.050 0.980 1.070 18,832,459 19,473,598 1.0340 0.788 0.781 0.788 0.736 0.803 25,091,095 0.7761 3.96%
2015-04-22 0 1.010 1.000 1.010 0.990 1.020 3,573,491 3,578,313 1.0013 0.758 0.751 0.758 0.743 0.766 4,761,078 0.7516 1.00%
2015-04-21 0 1.000 0.990 1.000 0.960 1.010 4,419,504 4,370,722 0.9890 0.751 0.743 0.751 0.721 0.758 5,888,248 0.7423 4.17%
2015-04-20 0 0.960 0.960 0.980 0.940 0.990 3,915,622 3,775,636 0.9642 0.721 0.721 0.736 0.706 0.743 5,216,910 0.7237 -4.95%
2015-04-17 0 1.010 1.000 1.010 0.990 1.050 5,931,500 6,021,580 1.0152 0.758 0.751 0.758 0.743 0.788 7,902,730 0.7620 1.00%
2015-04-16 0 1.000 0.990 1.000 0.990 1.030 7,256,000 7,231,865 0.9967 0.751 0.743 0.751 0.743 0.773 9,667,404 0.7481 -0.99%
2015-04-15 0 1.010 1.000 1.010 1.000 1.080 12,930,177 13,447,677 1.0400 0.758 0.751 0.758 0.751 0.811 17,227,294 0.7806 -1.94%
2015-04-14 0 1.030 1.030 1.040 0.950 1.050 32,530,791 32,684,367 1.0047 0.773 0.773 0.781 0.713 0.788 43,341,827 0.7541 9.57%
2015-04-13 0 0.940 0.930 0.940 0.910 0.970 8,574,400 8,096,353 0.9442 0.706 0.698 0.706 0.683 0.728 11,423,951 0.7087 3.30%
2015-04-10 0 0.910 0.910 0.920 0.890 0.970 6,329,200 5,766,712 0.9111 0.683 0.683 0.691 0.668 0.728 8,432,598 0.6839 -2.15%
2015-04-09 1 0.930 0.930 0.940 0.880 0.970 5,420,300 5,053,397 0.9323 0.698 0.698 0.706 0.660 0.728 7,221,641 0.6998 3.33%
2015-04-08 0 0.900 0.900 0.910 0.870 0.910 3,092,766 2,765,143 0.8941 0.676 0.676 0.683 0.653 0.683 4,120,592 0.6711 2.27%
2015-04-02 0 0.880 0.870 0.880 0.870 0.890 1,230,500 1,075,800 0.8743 0.660 0.653 0.660 0.653 0.668 1,639,435 0.6562 -1.12%
2015-04-01 0 0.890 0.880 0.890 0.860 0.910 7,405,400 6,585,790 0.8893 0.668 0.660 0.668 0.645 0.683 9,866,454 0.6675 3.49%
2015-03-31 0 0.860 0.860 0.870 0.850 0.870 707,000 608,280 0.8604 0.645 0.645 0.653 0.638 0.653 941,959 0.6458 0.00%
2015-03-30 0 0.860 0.860 0.870 0.850 0.870 726,000 620,650 0.8549 0.645 0.645 0.653 0.638 0.653 967,273 0.6416 0.00%
2015-03-27 0 0.860 0.860 0.870 0.850 0.850 43,800 37,158 0.8484 0.645 0.645 0.653 0.638 0.638 58,356 0.6367 -1.15%
2015-03-26 0 0.870 0.860 0.870 0.860 0.870 156,000 134,180 0.8601 0.653 0.645 0.653 0.645 0.653 207,844 0.6456 1.16%
2015-03-25 0 0.860 0.860 0.870 0.850 0.870 1,097,039 949,622 0.8656 0.645 0.645 0.653 0.638 0.653 1,461,621 0.6497 -1.15%
2015-03-24 0 0.870 0.850 0.870 0.860 0.880 796,425 692,332 0.8693 0.653 0.638 0.653 0.645 0.660 1,061,103 0.6525 0.00%
2015-03-23 0 0.870 0.870 0.880 0.850 0.870 189,859 163,589 0.8616 0.653 0.653 0.660 0.638 0.653 252,955 0.6467 1.16%
2015-03-20 0 0.860 0.860 0.870 0.850 0.860 215,000 184,300 0.8572 0.645 0.645 0.653 0.638 0.645 286,451 0.6434 1.18%
2015-03-19 0 0.850 0.850 0.860 0.850 0.870 396,200 344,230 0.8688 0.638 0.638 0.645 0.638 0.653 527,870 0.6521 -1.16%
2015-03-18 0 0.860 0.860 0.870 0.850 0.860 646,976 551,820 0.8529 0.645 0.645 0.653 0.638 0.645 861,987 0.6402 0.00%
2015-03-17 0 0.860 0.860 0.870 0.850 0.860 311,500 267,370 0.8583 0.645 0.645 0.653 0.638 0.645 415,022 0.6442 1.18%
2015-03-16 0 0.850 0.850 0.860 0.840 0.850 293,000 247,320 0.8441 0.638 0.638 0.645 0.630 0.638 390,373 0.6335 1.19%
2015-03-13 0 0.840 0.840 0.850 0.840 0.850 158,000 132,960 0.8415 0.630 0.630 0.638 0.630 0.638 210,509 0.6316 0.00%
2015-03-12 0 0.840 0.840 0.850 0.840 0.850 192,600 162,706 0.8448 0.630 0.630 0.638 0.630 0.638 256,607 0.6341 0.00%
2015-03-11 0 0.840 0.840 0.860 0.840 0.840 74,000 62,160 0.8400 0.630 0.630 0.645 0.630 0.630 98,593 0.6305 -2.33%
2015-03-10 0 0.860 0.850 0.860 0.840 0.860 465,250 395,552 0.8502 0.645 0.638 0.645 0.630 0.645 619,868 0.6381 1.18%
2015-03-09 0 0.850 0.850 0.860 0.850 0.850 346,750 294,640 0.8497 0.638 0.638 0.645 0.638 0.638 461,986 0.6378 0.00%
2015-03-06 0 0.850 0.850 0.860 0.850 0.860 333,000 283,100 0.8502 0.638 0.638 0.645 0.638 0.645 443,667 0.6381 -1.16%
2015-03-05 0 0.860 0.850 0.870 0.840 0.860 811,179 686,403 0.8462 0.645 0.638 0.653 0.630 0.645 1,080,760 0.6351 1.18%
2015-03-04 0 0.850 0.840 0.850 0.850 0.860 324,900 276,438 0.8508 0.638 0.630 0.638 0.638 0.645 432,875 0.6386 0.00%
2015-03-03 0 0.850 0.850 0.860 0.830 0.860 1,780,250 1,512,545 0.8496 0.638 0.638 0.645 0.623 0.645 2,371,885 0.6377 -1.16%
2015-03-02 0 0.860 0.860 0.870 0.860 0.870 522,800 453,896 0.8682 0.645 0.645 0.653 0.645 0.653 696,543 0.6516 -1.15%
2015-02-27 0 0.870 0.860 0.870 0.850 0.870 231,942 199,232 0.8590 0.653 0.645 0.653 0.638 0.653 309,024 0.6447 1.16%
2015-02-26 0 0.860 0.860 0.870 0.850 0.860 207,000 177,760 0.8587 0.645 0.645 0.653 0.638 0.645 275,793 0.6445 0.00%
2015-02-25 0 0.860 0.850 0.880 0.860 0.880 367,628 316,636 0.8613 0.645 0.638 0.660 0.645 0.660 489,803 0.6465 -1.15%
2015-02-24 0 0.870 0.860 0.880 0.870 0.890 1,228,000 1,076,960 0.8770 0.653 0.645 0.660 0.653 0.668 1,636,104 0.6582 -1.14%
2015-02-23 0 0.880 0.880 0.890 0.850 0.880 1,134,900 984,630 0.8676 0.660 0.660 0.668 0.638 0.660 1,512,064 0.6512 1.15%
2015-02-18 0 0.870 0.860 0.870 0.840 0.870 808,000 692,020 0.8565 0.653 0.645 0.653 0.630 0.653 1,076,525 0.6428 3.57%
2015-02-17 0 0.840 0.840 0.850 0.840 0.850 327,000 274,780 0.8403 0.630 0.630 0.638 0.630 0.638 435,673 0.6307 0.00%
2015-02-16 0 0.840 0.830 0.840 0.830 0.850 620,000 519,220 0.8375 0.630 0.623 0.630 0.623 0.638 826,046 0.6286 1.20%
2015-02-13 0 0.830 0.830 0.840 0.830 0.840 330,000 276,240 0.8371 0.623 0.623 0.630 0.623 0.630 439,670 0.6283 0.00%
2015-02-12 0 0.830 0.830 0.840 0.830 0.840 308,000 256,360 0.8323 0.623 0.623 0.630 0.623 0.630 410,358 0.6247 0.00%
2015-02-11 0 0.830 0.820 0.830 0.830 0.840 596,000 494,920 0.8304 0.623 0.615 0.623 0.623 0.630 794,070 0.6233 0.00%
2015-02-10 0 0.830 0.830 0.840 0.830 0.840 427,000 354,880 0.8311 0.623 0.623 0.630 0.623 0.630 568,906 0.6238 -2.35%
2015-02-09 0 0.850 0.840 0.850 0.830 0.850 356,000 301,320 0.8464 0.638 0.630 0.638 0.623 0.638 474,310 0.6353 1.19%
2015-02-06 0 0.840 0.830 0.850 0.830 0.860 662,000 559,900 0.8458 0.630 0.623 0.638 0.623 0.645 882,004 0.6348 0.00%
2015-02-05 0 0.840 0.830 0.840 0.830 0.850 212,750 177,980 0.8366 0.630 0.623 0.630 0.623 0.638 283,454 0.6279 0.00%
2015-02-04 0 0.840 0.830 0.840 0.830 0.850 433,300 365,093 0.8426 0.630 0.623 0.630 0.623 0.638 577,300 0.6324 0.00%
2015-02-03 0 0.840 0.830 0.840 0.840 0.850 628,000 528,540 0.8416 0.630 0.623 0.630 0.630 0.638 836,705 0.6317 0.00%
2015-02-02 0 0.840 0.830 0.850 0.830 0.850 500,000 420,000 0.8400 0.630 0.623 0.638 0.623 0.638 666,166 0.6305 -1.18%
2015-01-30 0 0.850 0.840 0.850 0.840 0.850 440,000 371,640 0.8446 0.638 0.630 0.638 0.630 0.638 586,226 0.6340 1.19%
2015-01-29 0 0.840 0.840 0.850 0.840 0.860 1,038,000 876,000 0.8439 0.630 0.630 0.638 0.630 0.645 1,382,961 0.6334 -1.18%
2015-01-28 0 0.850 0.840 0.850 0.840 0.850 928,500 781,305 0.8415 0.638 0.630 0.638 0.630 0.638 1,237,071 0.6316 1.19%
2015-01-27 0 0.840 0.840 0.850 0.840 0.850 972,000 818,780 0.8424 0.630 0.630 0.638 0.630 0.638 1,295,027 0.6322 0.00%
2015-01-26 0 0.840 0.830 0.840 0.830 0.850 1,545,000 1,289,580 0.8347 0.630 0.623 0.630 0.623 0.638 2,058,454 0.6265 -1.18%
2015-01-23 0 0.850 0.840 0.850 0.840 0.850 420,000 355,100 0.8455 0.638 0.630 0.638 0.630 0.638 559,580 0.6346 0.00%
2015-01-22 0 0.850 0.830 0.850 0.830 0.850 1,086,372 911,041 0.8386 0.638 0.623 0.638 0.623 0.638 1,447,409 0.6294 2.41%
2015-01-21 0 0.830 0.830 0.840 0.830 0.840 653,000 544,505 0.8339 0.623 0.623 0.630 0.623 0.630 870,013 0.6259 0.00%
2015-01-20 0 0.830 0.830 0.840 0.820 0.830 410,000 340,100 0.8295 0.623 0.623 0.630 0.615 0.623 546,256 0.6226 0.00%
2015-01-19 0 0.830 0.830 0.840 0.830 0.840 824,500 687,240 0.8335 0.623 0.623 0.630 0.623 0.630 1,098,508 0.6256 -2.35%
2015-01-16 0 0.850 0.840 0.850 0.840 0.860 836,000 704,880 0.8432 0.638 0.630 0.638 0.630 0.645 1,113,830 0.6328 -1.16%
2015-01-15 0 0.860 0.840 0.860 0.840 0.860 661,000 560,070 0.8473 0.645 0.630 0.645 0.630 0.645 880,672 0.6360 0.00%
2015-01-14 0 0.860 0.850 0.860 0.850 0.870 714,000 607,340 0.8506 0.645 0.638 0.645 0.638 0.653 951,285 0.6384 0.00%
2015-01-13 0 0.860 0.850 0.860 0.850 0.860 210,000 178,600 0.8505 0.645 0.638 0.645 0.638 0.645 279,790 0.6383 1.18%
2015-01-12 0 0.850 0.850 0.870 0.840 0.880 1,223,200 1,050,010 0.8584 0.638 0.638 0.653 0.630 0.660 1,629,709 0.6443 -2.30%
2015-01-09 0 0.870 0.870 0.880 0.860 0.890 1,886,900 1,656,636 0.8780 0.653 0.653 0.660 0.645 0.668 2,513,978 0.6590 0.00%
2015-01-08 0 0.870 0.860 0.870 0.850 0.870 528,000 454,560 0.8609 0.653 0.645 0.653 0.638 0.653 703,472 0.6462 1.16%
2015-01-07 0 0.860 0.850 0.860 0.840 0.860 984,000 843,600 0.8573 0.645 0.638 0.645 0.630 0.645 1,311,015 0.6435 0.00%
2015-01-06 0 0.860 0.850 0.860 0.850 0.870 1,355,000 1,166,590 0.8610 0.645 0.638 0.645 0.638 0.653 1,805,310 0.6462 0.00%
2015-01-05 0 0.860 0.860 0.870 0.850 0.870 283,700 243,411 0.8580 0.645 0.645 0.653 0.638 0.653 377,983 0.6440 -1.15%
2015-01-02 0 0.870 0.870 0.880 0.850 0.870 1,404,548 1,215,109 0.8651 0.653 0.653 0.660 0.638 0.653 1,871,325 0.6493 1.16%
2014-12-31 0 0.860 0.850 0.860 0.830 0.860 756,500 636,220 0.8410 0.645 0.638 0.645 0.623 0.645 1,007,909 0.6312 2.38%
2014-12-30 0 0.840 0.840 0.850 0.840 0.850 432,100 364,201 0.8429 0.630 0.630 0.638 0.630 0.638 575,701 0.6326 -2.33%
2014-12-29 0 0.860 0.850 0.860 0.850 0.880 1,001,000 865,650 0.8648 0.645 0.638 0.645 0.638 0.660 1,333,665 0.6491 0.00%
2014-12-24 0 0.860 0.860 0.870 0.850 0.890 3,167,000 2,737,540 0.8644 0.645 0.645 0.653 0.638 0.668 4,219,497 0.6488 3.61%
2014-12-23 0 0.830 0.830 0.840 0.820 0.830 1,204,500 995,855 0.8268 0.623 0.623 0.630 0.615 0.623 1,604,794 0.6205 0.00%
2014-12-22 0 0.830 0.830 0.840 0.830 0.850 733,500 615,140 0.8386 0.623 0.623 0.630 0.623 0.638 977,266 0.6295 -1.19%
2014-12-19 0 0.840 0.840 0.850 0.830 0.860 3,140,000 2,636,400 0.8396 0.630 0.630 0.638 0.623 0.645 4,183,524 0.6302 -1.18%
2014-12-18 0 0.850 0.840 0.850 0.850 0.890 15,824,500 13,784,870 0.8711 0.638 0.630 0.638 0.638 0.668 21,083,494 0.6538 1.19%
2014-12-17 0 0.840 0.830 0.840 0.840 0.890 4,510,250 3,840,547 0.8515 0.630 0.623 0.630 0.630 0.668 6,009,152 0.6391 -4.55%
2014-12-16 0 0.880 0.870 0.880 0.870 0.970 23,418,000 21,453,280 0.9161 0.660 0.653 0.660 0.653 0.728 31,200,560 0.6876 -4.35%
2014-12-15 0 0.920 0.910 0.920 0.850 0.950 20,380,200 18,807,784 0.9228 0.691 0.683 0.691 0.638 0.713 27,153,201 0.6927 5.75%
2014-12-12 0 0.870 0.860 0.870 0.850 0.890 598,000 515,640 0.8623 0.653 0.645 0.653 0.638 0.668 796,735 0.6472 1.16%
2014-12-11 0 0.860 0.850 0.870 0.850 0.870 1,035,000 886,670 0.8567 0.645 0.638 0.653 0.638 0.653 1,378,964 0.6430 -2.27%
2014-12-10 0 0.880 0.870 0.880 0.820 0.890 2,042,000 1,764,960 0.8643 0.660 0.653 0.660 0.615 0.668 2,720,623 0.6487 7.32%
2014-12-09 0 0.820 0.820 0.840 0.810 0.860 2,517,000 2,127,600 0.8453 0.615 0.615 0.630 0.608 0.645 3,353,481 0.6344 -5.75%
2014-12-08 0 0.870 0.860 0.870 0.850 0.950 8,398,400 7,458,772 0.8881 0.653 0.645 0.653 0.638 0.713 11,189,460 0.6666 -9.37%
2014-12-05 1 0.960 0.950 0.970 0.950 0.970 6,092,000 5,860,080 0.9619 0.721 0.713 0.728 0.713 0.728 8,116,569 0.7220 2.13%
2014-12-04 0 0.940 0.930 0.940 0.920 0.990 12,448,000 11,868,620 0.9535 0.706 0.698 0.706 0.691 0.743 16,584,874 0.7156 2.17%
2014-12-03 0 0.920 0.920 0.930 0.920 0.960 3,304,000 3,085,760 0.9339 0.691 0.691 0.698 0.691 0.721 4,402,026 0.7010 -2.13%
2014-12-02 0 0.940 0.940 0.950 0.920 0.970 1,984,000 1,876,120 0.9456 0.706 0.706 0.713 0.691 0.728 2,643,347 0.7098 1.08%
2014-12-01 0 0.930 0.930 0.940 0.930 0.980 2,776,000 2,610,620 0.9404 0.698 0.698 0.706 0.698 0.736 3,698,555 0.7058 -5.10%
2014-11-28 0 0.980 0.960 0.980 0.940 1.010 4,208,700 4,115,432 0.9778 0.736 0.721 0.736 0.706 0.758 5,607,387 0.7339 2.08%
2014-11-27 0 0.960 0.950 0.960 0.950 0.980 2,222,000 2,139,780 0.9630 0.721 0.713 0.721 0.713 0.736 2,960,443 0.7228 -2.04%
2014-11-26 0 0.980 0.980 0.990 0.960 1.050 7,976,000 8,050,740 1.0094 0.736 0.736 0.743 0.721 0.788 10,626,683 0.7576 1.03%
2014-11-25 0 0.970 0.960 0.970 0.950 1.000 5,765,800 5,584,832 0.9686 0.728 0.721 0.728 0.713 0.751 7,681,962 0.7270 -3.00%
2014-11-24 0 1.000 0.990 1.000 0.980 1.150 17,615,500 17,979,050 1.0206 0.751 0.743 0.751 0.736 0.863 23,469,701 0.7661 -10.71%
2014-11-21 0 1.120 1.120 1.130 1.100 1.260 27,860,700 33,046,454 1.1861 0.841 0.841 0.848 0.826 0.946 37,119,713 0.8903 -3.45%
2014-11-20 0 1.160 1.150 1.160 1.120 1.210 22,171,000 25,771,010 1.1624 0.871 0.863 0.871 0.841 0.908 29,539,141 0.8724 5.45%
2014-11-19 0 1.100 1.090 1.100 1.050 1.200 14,612,918 16,438,402 1.1249 0.826 0.818 0.826 0.788 0.901 19,469,264 0.8443 -10.57%
2014-11-18 1 1.230 1.220 1.230 1.180 1.280 26,477,422 32,653,035 1.2332 0.923 0.916 0.923 0.886 0.961 35,276,727 0.9256 3.36%
2014-11-17 0 1.190 1.190 1.200 1.170 1.350 31,627,000 40,415,233 1.2779 0.893 0.893 0.901 0.878 1.013 42,137,677 0.9591 -1.65%
2014-11-14 0 1.210 1.200 1.210 1.080 1.220 25,157,518 29,107,559 1.1570 0.908 0.901 0.908 0.811 0.916 33,518,176 0.8684 7.08%
2014-11-13 0 1.130 1.120 1.130 0.970 1.130 105,715,957 100,253,021 0.9483 0.848 0.841 0.848 0.728 0.848 140,848,794 0.7118 20.21%
2014-11-12 0 0.940 0.930 0.940 0.910 0.970 1,328,850 1,254,766 0.9442 0.706 0.698 0.706 0.683 0.728 1,770,470 0.7087 2.17%
2014-11-11 0 0.920 0.880 0.920 0.870 0.920 1,629,000 1,432,070 0.8791 0.691 0.660 0.691 0.653 0.691 2,170,369 0.6598 2.22%
2014-11-10 0 0.900 0.870 0.900 0.900 0.900 6,000 5,400 0.9000 0.676 0.653 0.676 0.676 0.676 7,994 0.6755 2.27%
2014-11-07 0 0.880 0.880 0.890 0.880 0.880 28,500 25,065 0.8795 0.660 0.660 0.668 0.660 0.660 37,971 0.6601 0.00%
2014-11-06 0 0.880 0.880 0.900 0.880 0.880 19,000 16,700 0.8789 0.660 0.660 0.676 0.660 0.660 25,314 0.6597 0.00%
2014-11-05 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.660 0.660 0.676 0.660 0.660 53,293 0.6605 0.00%
2014-11-04 0 0.880 0.880 0.900 0.880 0.900 95,250 85,512 0.8978 0.660 0.660 0.676 0.660 0.676 126,905 0.6738 -2.22%
2014-11-03 0 0.900 0.880 0.900 0.870 0.900 48,000 42,210 0.8794 0.676 0.660 0.676 0.653 0.676 63,952 0.6600 0.00%
2014-10-31 0 0.900 0.860 0.910 0.890 0.900 300,000 268,300 0.8943 0.676 0.645 0.683 0.668 0.676 399,700 0.6713 4.65%
2014-10-30 0 0.860 0.860 0.890 0.850 0.860 14,000 12,020 0.8586 0.645 0.645 0.668 0.638 0.645 18,653 0.6444 0.00%
2014-10-29 0 0.860 0.860 0.890 0.860 0.870 9,900 8,527 0.8613 0.645 0.645 0.668 0.645 0.653 13,190 0.6465 0.00%
2014-10-28 0 0.860 0.860 0.890 0.840 0.860 139,928 119,741 0.8557 0.645 0.645 0.668 0.630 0.645 186,431 0.6423 0.00%
2014-10-27 0 0.860 0.860 0.890 - - 0 0 - 0.645 0.645 0.668 - - 0 - 0.00%
2014-10-24 0 0.860 0.860 0.880 0.860 0.860 51,250 44,025 0.8590 0.645 0.645 0.660 0.645 0.645 68,282 0.6448 1.18%
2014-10-23 0 0.850 0.850 0.890 0.850 0.900 143,850 123,735 0.8602 0.638 0.638 0.668 0.638 0.676 191,656 0.6456 -1.16%
2014-10-22 0 0.860 0.860 0.900 0.860 0.860 10,872 9,263 0.8520 0.645 0.645 0.676 0.645 0.645 14,485 0.6395 1.18%
2014-10-21 0 0.850 0.850 0.870 0.850 0.850 22,100 18,782 0.8499 0.638 0.638 0.653 0.638 0.638 29,445 0.6379 -3.41%
2014-10-20 0 0.880 0.850 0.880 0.850 0.880 56,000 47,720 0.8521 0.660 0.638 0.660 0.638 0.660 74,611 0.6396 2.33%
2014-10-17 0 0.860 0.860 0.880 0.850 0.860 21,800 18,666 0.8562 0.645 0.645 0.660 0.638 0.645 29,045 0.6427 -1.15%
2014-10-16 0 0.870 0.850 0.880 0.870 0.870 624,000 542,880 0.8700 0.653 0.638 0.660 0.653 0.653 831,375 0.6530 0.00%
2014-10-15 0 0.870 0.870 0.900 - - 0 0 - 0.653 0.653 0.676 - - 0 - 0.00%
2014-10-14 0 0.870 0.870 0.890 0.870 0.870 3,500 3,000 0.8571 0.653 0.653 0.668 0.653 0.653 4,663 0.6433 0.00%
2014-10-13 0 0.870 0.870 0.900 0.870 0.870 68,950 59,958 0.8696 0.653 0.653 0.676 0.653 0.653 91,864 0.6527 -1.14%
2014-10-10 0 0.880 0.880 0.900 0.870 0.870 471,810 410,438 0.8699 0.660 0.660 0.676 0.653 0.653 628,608 0.6529 0.00%
2014-10-09 0 0.880 0.880 0.910 0.880 0.880 123,490 108,628 0.8797 0.660 0.660 0.683 0.660 0.660 164,530 0.6602 -1.12%
2014-10-08 0 0.890 0.890 0.910 0.870 0.920 151,000 134,590 0.8913 0.668 0.668 0.683 0.653 0.691 201,182 0.6690 3.49%
2014-10-07 0 0.860 0.860 0.900 0.850 0.860 266,750 226,737 0.8500 0.645 0.645 0.676 0.638 0.645 355,400 0.6380 0.00%
2014-10-06 0 0.860 0.860 0.900 0.850 0.850 38,650 32,773 0.8479 0.645 0.645 0.676 0.638 0.638 51,495 0.6364 1.18%
2014-10-03 0 0.850 0.850 0.890 0.850 0.850 53,250 45,220 0.8492 0.638 0.638 0.668 0.638 0.638 70,947 0.6374 -3.41%
2014-09-30 0 0.880 0.870 0.880 0.850 0.880 236,700 206,634 0.8730 0.660 0.653 0.660 0.638 0.660 315,363 0.6552 -2.22%
2014-09-29 0 0.900 0.880 0.900 0.850 0.900 160,000 137,800 0.8613 0.676 0.660 0.676 0.638 0.676 213,173 0.6464 0.00%
2014-09-26 0 0.900 0.870 0.900 0.870 0.900 63,000 56,022 0.8892 0.676 0.653 0.676 0.653 0.676 83,937 0.6674 1.12%
2014-09-25 0 0.890 0.890 0.900 0.880 0.900 179,400 160,388 0.8940 0.668 0.668 0.676 0.660 0.676 239,020 0.6710 -1.11%
2014-09-24 0 0.900 0.890 0.900 0.890 0.910 52,500 46,750 0.8905 0.676 0.668 0.676 0.668 0.683 69,947 0.6684 1.12%
2014-09-23 0 0.890 0.890 0.910 0.890 0.900 64,500 57,900 0.8977 0.668 0.668 0.683 0.668 0.676 85,935 0.6738 -1.11%
2014-09-22 0 0.900 0.890 0.900 0.890 0.900 82,650 74,119 0.8968 0.676 0.668 0.676 0.668 0.676 110,117 0.6731 -1.10%
2014-09-19 0 0.910 0.900 0.910 0.880 0.920 12,905 11,436 0.8862 0.683 0.676 0.683 0.660 0.691 17,194 0.6651 1.11%
2014-09-18 0 0.900 0.880 0.900 0.870 0.920 52,000 46,620 0.8965 0.676 0.660 0.676 0.653 0.691 69,281 0.6729 1.12%
2014-09-17 0 0.890 0.890 0.920 0.850 0.910 95,000 84,060 0.8848 0.668 0.668 0.691 0.638 0.683 126,572 0.6641 0.00%
2014-09-16 0 0.890 0.880 0.890 0.880 0.900 122,000 108,320 0.8879 0.668 0.660 0.668 0.660 0.676 162,545 0.6664 -1.11%
2014-09-15 0 0.900 0.900 0.910 0.880 0.920 1,133,000 1,041,450 0.9192 0.676 0.676 0.683 0.660 0.691 1,509,533 0.6899 -2.17%
2014-09-12 0 0.920 0.920 0.930 0.920 0.930 83,750 77,473 0.9251 0.691 0.691 0.698 0.691 0.698 111,583 0.6943 0.00%
2014-09-11 0 0.920 0.920 0.950 0.920 0.950 314,500 291,590 0.9272 0.691 0.691 0.713 0.691 0.713 419,019 0.6959 2.22%
2014-09-10 0 0.900 0.900 0.910 0.890 0.920 260,800 234,776 0.9002 0.676 0.676 0.683 0.668 0.691 347,472 0.6757 -2.17%
2014-09-08 0 0.920 0.910 0.940 0.920 0.930 124,000 114,240 0.9213 0.691 0.683 0.706 0.691 0.698 165,209 0.6915 -2.13%
2014-09-05 0 0.940 0.930 0.950 0.920 0.940 340,250 318,122 0.9350 0.706 0.698 0.713 0.691 0.706 453,326 0.7018 -0.00%
2014-09-04 0 0.970 0.960 0.970 0.940 0.970 213,500 202,635 0.9491 0.706 0.698 0.706 0.684 0.706 293,531 0.6903 0.00%
2014-09-03 0 0.970 0.950 0.970 0.940 0.970 159,000 150,515 0.9466 0.706 0.691 0.706 0.684 0.706 218,602 0.6885 1.04%
2014-09-02 0 0.960 0.940 0.960 0.950 0.970 144,000 137,520 0.9550 0.698 0.684 0.698 0.691 0.706 197,979 0.6946 0.00%
2014-09-01 0 0.960 0.940 0.970 0.940 0.970 91,000 87,090 0.9570 0.698 0.684 0.706 0.684 0.706 125,112 0.6961 2.13%
2014-08-29 0 0.940 0.930 0.950 0.920 0.960 236,762 221,568 0.9358 0.684 0.676 0.691 0.669 0.698 325,513 0.6807 0.00%
2014-08-28 0 0.940 0.920 0.940 0.920 0.940 225,004 207,863 0.9238 0.684 0.669 0.684 0.669 0.684 309,348 0.6719 1.08%
2014-08-27 0 0.930 0.920 0.930 0.930 0.970 260,000 243,100 0.9350 0.676 0.669 0.676 0.676 0.706 357,462 0.6801 -3.12%
2014-08-26 0 0.960 0.950 0.970 0.920 0.980 617,750 588,107 0.9520 0.698 0.691 0.706 0.669 0.713 849,316 0.6924 1.05%
2014-08-25 0 0.950 0.940 0.960 0.940 0.960 245,750 233,052 0.9483 0.691 0.684 0.698 0.684 0.698 337,870 0.6898 0.00%
2014-08-22 0 0.950 0.950 0.960 0.940 0.990 81,000 76,880 0.9491 0.691 0.691 0.698 0.684 0.720 111,363 0.6904 -1.04%
2014-08-21 0 0.960 0.950 0.960 0.950 0.960 228,000 218,140 0.9568 0.698 0.691 0.698 0.691 0.698 313,467 0.6959 0.00%
2014-08-20 0 0.960 0.950 0.960 0.940 0.980 355,500 339,415 0.9548 0.698 0.691 0.698 0.684 0.713 488,760 0.6944 2.13%
2014-08-19 0 0.940 0.940 0.950 0.940 0.970 112,500 106,250 0.9444 0.684 0.684 0.691 0.684 0.706 154,671 0.6869 -1.05%
2014-08-18 0 0.950 0.950 0.970 0.950 0.960 222,900 211,957 0.9509 0.691 0.691 0.706 0.691 0.698 306,455 0.6916 0.00%
2014-08-15 0 0.950 0.950 0.970 0.940 0.950 387,550 367,986 0.9495 0.691 0.691 0.706 0.684 0.691 532,825 0.6906 0.00%
2014-08-14 0 0.950 0.950 0.990 0.950 0.990 857,850 826,933 0.9640 0.691 0.691 0.720 0.691 0.720 1,179,418 0.7011 -1.04%
2014-08-13 0 0.960 0.960 0.970 0.910 1.070 6,253,500 6,252,295 0.9998 0.698 0.698 0.706 0.662 0.778 8,597,647 0.7272 7.87%
2014-08-12 0 0.890 0.890 0.900 0.870 0.930 630,000 559,760 0.8885 0.647 0.647 0.655 0.633 0.676 866,158 0.6463 -2.20%
2014-08-11 0 0.910 0.910 0.920 0.910 0.910 34,900 31,672 0.9075 0.662 0.662 0.669 0.662 0.662 47,982 0.6601 0.00%
2014-08-08 0 0.910 0.910 0.930 0.910 0.940 167,200 155,236 0.9284 0.662 0.662 0.676 0.662 0.684 229,876 0.6753 0.00%
2014-08-07 0 0.910 0.900 0.920 0.900 0.960 1,662,500 1,552,083 0.9336 0.662 0.655 0.669 0.655 0.698 2,285,694 0.6790 -1.09%
2014-08-06 0 0.920 0.910 0.930 0.880 0.930 394,000 358,760 0.9106 0.669 0.662 0.676 0.640 0.676 541,692 0.6623 3.37%
2014-08-05 0 0.890 0.870 0.890 0.870 0.890 341,050 300,302 0.8805 0.647 0.633 0.647 0.633 0.647 468,894 0.6404 2.30%
2014-08-04 0 0.870 0.860 0.880 0.870 0.880 130,000 113,300 0.8715 0.633 0.626 0.640 0.633 0.640 178,731 0.6339 1.16%
2014-08-01 0 0.860 0.850 0.860 0.860 0.880 261,055 227,085 0.8699 0.626 0.618 0.626 0.626 0.640 358,912 0.6327 -1.15%
2014-07-31 0 0.870 0.860 0.870 0.840 0.870 189,750 161,947 0.8535 0.633 0.626 0.633 0.611 0.633 260,878 0.6208 1.16%
2014-07-30 0 0.860 0.850 0.860 0.850 0.880 545,250 471,017 0.8639 0.626 0.618 0.626 0.618 0.640 749,639 0.6283 1.18%
2014-07-29 0 0.850 0.850 0.870 0.850 0.850 4,000 3,340 0.8350 0.618 0.618 0.633 0.618 0.618 5,499 0.6073 0.00%
2014-07-28 0 0.850 0.850 0.870 0.850 0.880 25,000 21,600 0.8640 0.618 0.618 0.633 0.618 0.640 34,371 0.6284 0.00%
2014-07-25 0 0.850 0.850 0.880 - - 0 0 - 0.618 0.618 0.640 - - 0 - 0.00%
2014-07-24 0 0.850 0.850 0.870 0.840 0.840 4,000 3,360 0.8400 0.618 0.618 0.633 0.611 0.611 5,499 0.6110 -1.16%
2014-07-23 0 0.860 0.860 0.870 0.840 0.860 180,519 154,850 0.8578 0.626 0.626 0.633 0.611 0.626 248,187 0.6239 2.38%
2014-07-22 0 0.840 0.840 0.850 0.840 0.850 29,000 24,540 0.8462 0.611 0.611 0.618 0.611 0.618 39,871 0.6155 -1.18%
2014-07-21 0 0.850 0.850 0.870 0.840 0.870 29,128 25,013 0.8587 0.618 0.618 0.633 0.611 0.633 40,047 0.6246 -1.16%
2014-07-18 0 0.860 0.850 0.860 0.860 0.860 20,200 17,364 0.8596 0.626 0.618 0.626 0.626 0.626 27,772 0.6252 0.00%
2014-07-17 0 0.860 0.850 0.860 0.840 0.870 192,000 164,360 0.8560 0.626 0.618 0.626 0.611 0.633 263,972 0.6226 3.61%
2014-07-16 0 0.830 0.830 0.840 0.820 0.830 20,500 16,940 0.8263 0.604 0.604 0.611 0.596 0.604 28,184 0.6010 -1.19%
2014-07-15 0 0.840 0.840 0.850 0.840 0.840 52,140 43,721 0.8385 0.611 0.611 0.618 0.611 0.611 71,685 0.6099 0.00%
2014-07-14 0 0.840 0.840 0.850 0.840 0.840 32,000 26,800 0.8375 0.611 0.611 0.618 0.611 0.611 43,995 0.6092 0.00%
2014-07-11 0 0.840 0.830 0.850 0.820 0.840 92,000 75,960 0.8257 0.611 0.604 0.618 0.596 0.611 126,487 0.6005 2.44%
2014-07-10 0 0.820 0.820 0.840 0.820 0.830 120,000 99,520 0.8293 0.596 0.596 0.611 0.596 0.604 164,982 0.6032 -1.20%
2014-07-09 0 0.830 0.830 0.840 0.830 0.830 126,000 104,580 0.8300 0.604 0.604 0.611 0.604 0.604 173,232 0.6037 0.00%
2014-07-08 0 0.830 0.830 0.850 0.830 0.830 2,000 1,660 0.8300 0.604 0.604 0.618 0.604 0.604 2,750 0.6037 0.00%
2014-07-07 0 0.830 0.830 0.840 0.830 0.850 58,389 49,275 0.8439 0.604 0.604 0.611 0.604 0.618 80,276 0.6138 -2.35%
2014-07-04 0 0.850 0.830 0.850 0.820 0.850 303,000 253,150 0.8355 0.618 0.604 0.618 0.596 0.618 416,581 0.6077 1.19%
2014-07-03 0 0.840 0.840 0.860 0.830 0.840 5,550 4,585 0.8261 0.611 0.611 0.626 0.604 0.611 7,630 0.6009 0.00%
2014-07-02 0 0.840 0.840 0.850 - - 0 0 - 0.611 0.611 0.618 - - 0 - 0.00%
2014-06-30 0 0.840 0.830 0.860 0.840 0.840 20,750 17,407 0.8389 0.611 0.604 0.626 0.611 0.611 28,528 0.6102 1.20%
2014-06-27 0 0.830 0.830 0.860 0.830 0.830 21,548 17,838 0.8278 0.604 0.604 0.626 0.604 0.604 29,625 0.6021 -1.19%
2014-06-26 0 0.840 0.840 0.850 0.840 0.870 360,000 308,040 0.8557 0.611 0.611 0.618 0.611 0.633 494,947 0.6224 -2.33%
2014-06-25 0 0.860 0.850 0.860 0.830 0.860 245,200 205,636 0.8386 0.626 0.618 0.626 0.604 0.626 337,114 0.6100 6.17%
2014-06-24 0 0.810 0.810 0.830 - - 200 156 0.7800 0.589 0.589 0.604 - - 275 0.5673 0.00%
2014-06-23 0 0.810 0.810 0.830 0.810 0.820 431,000 350,030 0.8121 0.589 0.589 0.604 0.589 0.596 592,562 0.5907 -2.41%
2014-06-20 0 0.830 0.830 0.840 0.820 0.830 160,800 132,330 0.8229 0.604 0.604 0.611 0.596 0.604 221,076 0.5986 0.00%
2014-06-19 0 0.830 0.830 0.850 0.830 0.830 4,300 3,500 0.8140 0.604 0.604 0.618 0.604 0.604 5,912 0.5920 -2.35%
2014-06-18 0 0.850 0.820 0.850 0.850 0.860 1,011,000 859,390 0.8500 0.618 0.596 0.618 0.618 0.626 1,389,977 0.6183 3.66%
2014-06-17 0 0.820 0.820 0.840 0.820 0.850 1,100,500 913,190 0.8298 0.596 0.596 0.611 0.596 0.618 1,513,026 0.6036 -1.20%
2014-06-16 0 0.830 0.820 0.830 0.820 0.830 128,250 105,630 0.8236 0.604 0.596 0.604 0.596 0.604 176,325 0.5991 2.47%
2014-06-13 0 0.810 0.810 0.830 0.810 0.810 89,739 72,586 0.8089 0.589 0.589 0.604 0.589 0.589 123,378 0.5883 -1.22%
2014-06-12 0 0.820 0.810 0.820 0.820 0.820 18,000 14,760 0.8200 0.596 0.589 0.596 0.596 0.596 24,747 0.5964 0.00%
2014-06-11 0 0.820 0.820 0.830 0.820 0.820 34,000 27,810 0.8179 0.596 0.596 0.604 0.596 0.596 46,745 0.5949 -1.20%
2014-06-10 0 0.830 0.810 0.840 - - 500 390 0.7800 0.604 0.589 0.611 - - 687 0.5673 0.00%
2014-06-09 0 0.830 0.820 0.830 - - 0 0 - 0.604 0.596 0.604 - - 0 - 0.00%
2014-06-06 0 0.830 0.820 0.840 - - 500 405 0.8100 0.604 0.596 0.611 - - 687 0.5892 0.00%
2014-06-05 0 0.830 0.810 0.840 0.770 0.830 395,000 313,630 0.7940 0.604 0.589 0.611 0.560 0.604 543,067 0.5775 -2.35%
2014-06-04 0 0.850 0.840 0.850 0.850 0.850 4,000 3,400 0.8500 0.618 0.611 0.618 0.618 0.618 5,499 0.6182 2.41%
2014-06-03 0 0.830 0.830 0.860 0.830 0.830 50,250 41,700 0.8299 0.604 0.604 0.626 0.604 0.604 69,086 0.6036 0.00%
2014-05-30 0 0.830 0.830 0.840 0.820 0.850 90,250 75,002 0.8310 0.604 0.604 0.611 0.596 0.618 124,081 0.6045 -2.35%
2014-05-29 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.618 0.611 0.618 0.618 0.618 27,497 0.6182 1.19%
2014-05-28 0 0.840 0.840 0.850 0.840 0.840 71,900 60,320 0.8389 0.611 0.611 0.618 0.611 0.611 98,852 0.6102 0.00%
2014-05-27 0 0.840 0.840 0.860 0.840 0.840 20,600 17,286 0.8391 0.611 0.611 0.626 0.611 0.611 28,322 0.6103 0.00%
2014-05-26 0 0.840 0.840 0.860 0.840 0.840 20,200 16,960 0.8396 0.611 0.611 0.626 0.611 0.611 27,772 0.6107 0.00%
2014-05-23 0 0.840 0.840 0.850 0.840 0.840 250,000 210,000 0.8400 0.611 0.611 0.618 0.611 0.611 343,713 0.6110 -0.59%
2014-05-22 0 0.880 0.860 0.880 0.860 0.880 208,000 179,740 0.8641 0.615 0.601 0.615 0.601 0.615 297,814 0.6035 2.33%
2014-05-21 0 0.860 0.860 0.870 0.860 0.870 27,000 23,390 0.8663 0.601 0.601 0.608 0.601 0.608 38,659 0.6050 -2.27%
2014-05-20 0 0.880 0.870 0.890 0.860 0.910 222,400 195,756 0.8802 0.615 0.608 0.622 0.601 0.636 318,432 0.6147 1.15%
2014-05-19 0 0.870 0.870 0.880 0.870 0.880 78,000 68,460 0.8777 0.608 0.608 0.615 0.608 0.615 111,680 0.6130 0.00%
2014-05-16 0 0.870 0.870 0.880 0.860 0.870 110,000 95,680 0.8698 0.608 0.608 0.615 0.601 0.608 157,498 0.6075 2.35%
2014-05-15 0 0.850 0.850 0.870 0.850 0.850 5,200 4,314 0.8296 0.594 0.594 0.608 0.594 0.594 7,445 0.5794 -2.30%
2014-05-14 0 0.870 0.870 0.880 0.860 0.870 99,250 86,077 0.8673 0.608 0.608 0.615 0.601 0.608 142,106 0.6057 1.16%
2014-05-13 0 0.860 0.860 0.870 0.840 0.860 175,600 148,942 0.8482 0.601 0.601 0.608 0.587 0.601 251,424 0.5924 -1.15%
2014-05-12 0 0.870 0.850 0.880 0.850 0.890 218,700 189,787 0.8678 0.608 0.594 0.615 0.594 0.622 313,135 0.6061 2.35%
2014-05-09 0 0.850 0.840 0.850 0.820 0.860 435,000 366,730 0.8431 0.594 0.587 0.594 0.573 0.601 622,833 0.5888 0.00%
2014-05-08 0 0.850 0.820 0.850 - - 0 0 - 0.594 0.573 0.594 - - 0 - 0.00%
2014-05-07 0 0.850 0.840 0.850 0.820 0.850 235,400 195,030 0.8285 0.594 0.587 0.594 0.573 0.594 337,046 0.5786 0.00%
2014-05-05 0 0.850 0.840 0.850 0.840 0.850 18,400 15,564 0.8459 0.594 0.587 0.594 0.587 0.594 26,345 0.5908 -1.16%
2014-05-02 0 0.860 0.850 0.860 0.830 0.860 97,117 81,723 0.8415 0.601 0.594 0.601 0.580 0.601 139,052 0.5877 1.18%
2014-04-30 0 0.850 0.840 0.850 0.830 0.850 238,000 199,700 0.8391 0.594 0.587 0.594 0.580 0.594 340,768 0.5860 2.41%
2014-04-29 0 0.830 0.830 0.840 0.820 0.860 547,319 464,415 0.8485 0.580 0.580 0.587 0.573 0.601 783,651 0.5926 -2.35%
2014-04-28 0 0.850 0.850 0.870 - - 300 243 0.8100 0.594 0.594 0.608 - - 430 0.5657 0.00%
2014-04-25 0 0.850 0.850 0.870 0.850 0.860 316,000 268,720 0.8504 0.594 0.594 0.608 0.594 0.601 452,449 0.5939 -1.16%
2014-04-24 0 0.860 0.860 0.880 0.860 0.860 9,000 7,720 0.8578 0.601 0.601 0.615 0.601 0.601 12,886 0.5991 -2.27%
2014-04-23 0 0.880 0.860 0.880 0.860 0.900 82,000 73,220 0.8929 0.615 0.601 0.615 0.601 0.629 117,408 0.6236 0.00%
2014-04-22 0 0.880 0.860 0.890 - - 0 0 - 0.615 0.601 0.622 - - 0 - 0.00%
2014-04-17 0 0.880 0.860 0.880 0.880 0.890 430,000 378,800 0.8809 0.615 0.601 0.615 0.615 0.622 615,674 0.6153 2.33%
2014-04-16 0 0.860 0.860 0.880 0.860 0.890 90,600 79,890 0.8818 0.601 0.601 0.615 0.601 0.622 129,721 0.6159 -1.15%
2014-04-15 0 0.870 0.850 0.870 - - 0 0 - 0.608 0.594 0.608 - - 0 - 0.00%
2014-04-14 0 0.870 0.860 0.870 0.850 0.890 34,500 29,480 0.8545 0.608 0.601 0.608 0.594 0.622 49,397 0.5968 -1.14%
2014-04-11 0 0.880 0.870 0.890 0.870 0.890 105,000 92,430 0.8803 0.615 0.608 0.622 0.608 0.622 150,339 0.6148 1.15%
2014-04-10 0 0.870 0.870 0.890 0.870 0.920 308,200 276,026 0.8956 0.608 0.608 0.622 0.608 0.643 441,281 0.6255 0.00%
2014-04-09 0 0.870 0.870 0.890 0.870 0.870 63,000 54,770 0.8694 0.608 0.608 0.622 0.608 0.608 90,203 0.6072 0.00%
2014-04-08 0 0.870 0.870 0.880 - - 600 498 0.8300 0.608 0.608 0.615 - - 859 0.5797 0.00%
2014-04-07 0 0.870 0.870 0.880 0.870 0.880 330,000 288,740 0.8750 0.608 0.608 0.615 0.608 0.615 472,494 0.6111 1.16%
2014-04-04 0 0.860 0.850 0.870 - - 750 615 0.8200 0.601 0.594 0.608 - - 1,074 0.5727 0.00%
2014-04-03 0 0.860 0.860 0.890 0.840 0.900 358,795 317,626 0.8853 0.601 0.601 0.622 0.587 0.629 513,723 0.6183 0.00%
2014-04-02 0 0.860 0.850 0.860 0.860 0.860 11,512 9,844 0.8551 0.601 0.594 0.601 0.601 0.601 16,483 0.5972 -2.27%
2014-04-01 0 0.880 0.860 0.880 0.900 0.910 4,000 3,620 0.9050 0.615 0.601 0.615 0.629 0.636 5,727 0.6321 2.33%
2014-03-31 0 0.860 0.850 0.860 0.860 0.870 23,000 19,760 0.8591 0.601 0.594 0.601 0.601 0.608 32,931 0.6000 1.18%
2014-03-28 0 0.850 0.850 0.860 0.840 0.870 55,000 46,920 0.8531 0.594 0.594 0.601 0.587 0.608 78,749 0.5958 1.19%
2014-03-27 0 0.840 0.840 0.860 0.840 0.870 560,000 480,520 0.8581 0.587 0.587 0.601 0.587 0.608 801,808 0.5993 -2.33%
2014-03-26 0 0.860 0.850 0.860 0.810 0.870 2,036,000 1,712,780 0.8412 0.601 0.594 0.601 0.566 0.608 2,915,145 0.5875 -2.27%
2014-03-25 0 0.880 0.880 0.890 0.880 0.900 317,000 280,820 0.8859 0.615 0.615 0.622 0.615 0.629 453,881 0.6187 -1.12%
2014-03-24 0 0.890 0.880 0.890 0.880 0.900 187,083 166,889 0.8921 0.622 0.615 0.622 0.615 0.629 267,865 0.6230 2.30%
2014-03-21 0 0.870 0.870 0.890 0.870 0.890 75,000 65,420 0.8723 0.608 0.608 0.622 0.608 0.622 107,385 0.6092 -1.14%
2014-03-20 0 0.880 0.880 0.890 0.860 0.920 92,500 81,795 0.8843 0.615 0.615 0.622 0.601 0.643 132,442 0.6176 -1.12%
2014-03-19 0 0.890 0.880 0.890 0.880 0.900 674,378 600,557 0.8905 0.622 0.615 0.622 0.615 0.629 965,575 0.6220 3.49%
2014-03-18 0 0.860 0.860 0.890 0.850 0.940 409,042 358,674 0.8769 0.601 0.601 0.622 0.594 0.657 585,666 0.6124 0.00%
2014-03-17 0 0.860 0.850 0.860 0.820 0.870 51,250 42,875 0.8366 0.601 0.594 0.601 0.573 0.608 73,380 0.5843 0.00%
2014-03-14 0 0.860 0.860 0.880 0.850 0.860 42,000 36,020 0.8576 0.601 0.601 0.615 0.594 0.601 60,136 0.5990 1.18%
2014-03-13 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.594 0.594 0.601 0.594 0.594 28,636 0.5937 -1.16%
2014-03-12 0 0.860 0.860 0.880 0.850 0.860 98,000 84,260 0.8598 0.601 0.601 0.615 0.594 0.601 140,316 0.6005 -1.15%
2014-03-11 0 0.870 0.870 0.880 0.860 0.880 189,600 165,496 0.8729 0.608 0.608 0.615 0.601 0.615 271,469 0.6096 -1.14%
2014-03-10 0 0.880 0.850 0.880 0.850 0.880 192,000 163,480 0.8515 0.615 0.594 0.615 0.594 0.615 274,906 0.5947 1.15%
2014-03-07 0 0.870 0.870 0.890 0.850 0.890 343,450 301,691 0.8784 0.608 0.608 0.622 0.594 0.622 491,752 0.6135 1.16%
2014-03-06 0 0.860 0.860 0.870 0.860 0.900 254,000 223,000 0.8780 0.601 0.601 0.608 0.601 0.629 363,677 0.6132 -2.27%
2014-03-05 0 0.880 0.860 0.880 0.860 0.890 98,100 86,148 0.8782 0.615 0.601 0.615 0.601 0.622 140,460 0.6133 1.15%
2014-03-04 0 0.870 0.860 0.870 0.850 0.890 172,050 148,834 0.8651 0.608 0.601 0.608 0.594 0.622 246,341 0.6042 1.16%
2014-03-03 0 0.860 0.860 0.880 0.850 0.850 5,000 4,230 0.8460 0.601 0.601 0.615 0.594 0.594 7,159 0.5909 -2.27%
2014-02-28 0 0.880 0.870 0.880 0.870 0.900 110,000 96,400 0.8764 0.615 0.608 0.615 0.608 0.629 157,498 0.6121 -1.12%
2014-02-27 0 0.890 0.870 0.890 0.880 0.890 184,000 163,400 0.8880 0.622 0.608 0.622 0.615 0.622 263,451 0.6202 0.00%
2014-02-26 0 0.890 0.880 0.890 0.860 0.900 216,548 190,434 0.8794 0.622 0.615 0.622 0.601 0.629 310,053 0.6142 1.14%
2014-02-25 0 0.880 0.860 0.880 0.860 0.940 62,400 55,743 0.8933 0.615 0.601 0.615 0.601 0.657 89,344 0.6239 2.33%
2014-02-24 0 0.860 0.860 0.880 0.860 0.900 107,300 92,419 0.8613 0.601 0.601 0.615 0.601 0.629 153,632 0.6016 -2.27%
2014-02-21 0 0.880 0.860 0.880 0.860 0.880 383,050 335,468 0.8758 0.615 0.601 0.615 0.601 0.615 548,451 0.6117 2.33%
2014-02-20 0 0.860 0.860 0.880 0.860 0.910 52,000 44,820 0.8619 0.601 0.601 0.615 0.601 0.636 74,454 0.6020 -1.15%
2014-02-19 0 0.870 0.870 0.890 0.870 0.890 40,000 34,940 0.8735 0.608 0.608 0.622 0.608 0.622 57,272 0.6101 1.16%
2014-02-18 0 0.860 0.850 0.880 0.860 0.890 26,000 22,660 0.8715 0.601 0.594 0.615 0.601 0.622 37,227 0.6087 -3.37%
2014-02-17 0 0.890 0.870 0.900 0.890 0.950 267,100 240,361 0.8999 0.622 0.608 0.629 0.622 0.664 382,434 0.6285 4.71%
2014-02-14 0 0.850 0.850 0.880 0.850 0.860 4,250 3,622 0.8522 0.594 0.594 0.615 0.594 0.601 6,085 0.5952 0.00%
2014-02-13 0 0.850 0.850 0.890 0.850 0.860 7,111 6,031 0.8481 0.594 0.594 0.622 0.594 0.601 10,182 0.5923 -4.49%
2014-02-12 0 0.890 0.880 0.890 0.880 0.890 24,000 21,160 0.8817 0.622 0.615 0.622 0.615 0.622 34,363 0.6158 1.14%
2014-02-11 0 0.880 0.870 0.890 0.860 0.890 114,378 99,293 0.8681 0.615 0.608 0.622 0.601 0.622 163,766 0.6063 0.00%
2014-02-10 0 0.880 0.860 0.880 0.830 0.890 350,800 306,915 0.8749 0.615 0.601 0.615 0.580 0.622 502,276 0.6110 1.15%
2014-02-07 0 0.870 0.850 0.870 0.830 0.870 22,500 19,460 0.8649 0.608 0.594 0.608 0.580 0.608 32,216 0.6041 0.00%
2014-02-06 0 0.870 0.830 0.870 - - 139 109 0.7842 0.608 0.580 0.608 - - 199 0.5477 0.00%
2014-02-05 0 0.870 0.830 0.870 - - 0 0 - 0.608 0.580 0.608 - - 0 - -2.25%
2014-02-04 0 0.890 0.830 0.890 0.820 0.890 4,500 3,810 0.8467 0.622 0.580 0.622 0.573 0.622 6,443 0.5913 5.95%
2014-01-30 0 0.840 0.830 0.880 - - 0 0 - 0.587 0.580 0.615 - - 0 - 0.00%
2014-01-29 0 0.840 0.840 0.880 0.840 0.840 2,500 2,085 0.8340 0.587 0.587 0.615 0.587 0.587 3,580 0.5825 -4.55%
2014-01-28 0 0.880 0.860 0.870 0.840 0.880 169,500 145,165 0.8564 0.615 0.601 0.608 0.587 0.615 242,690 0.5981 6.02%
2014-01-27 0 0.830 0.830 0.860 0.830 0.840 72,000 60,060 0.8342 0.580 0.580 0.601 0.580 0.587 103,090 0.5826 -2.35%
2014-01-24 0 0.850 0.850 0.860 0.840 0.880 348,000 295,960 0.8505 0.594 0.594 0.601 0.587 0.615 498,266 0.5940 0.00%
2014-01-23 0 0.850 0.850 0.870 0.840 0.870 298,400 255,632 0.8567 0.594 0.594 0.608 0.587 0.608 427,249 0.5983 -2.30%
2014-01-22 0 0.870 0.860 0.870 0.860 0.880 277,000 241,000 0.8700 0.608 0.601 0.608 0.601 0.615 396,609 0.6077 1.16%
2014-01-21 0 0.860 0.860 0.880 0.860 0.880 88,000 76,420 0.8684 0.601 0.601 0.615 0.601 0.615 125,998 0.6065 -2.27%
2014-01-20 0 0.880 0.860 0.880 0.850 0.880 53,000 46,080 0.8694 0.615 0.601 0.615 0.594 0.615 75,885 0.6072 0.00%
2014-01-17 0 0.880 0.850 0.880 0.850 0.890 111,000 95,450 0.8599 0.615 0.594 0.615 0.594 0.622 158,930 0.6006 0.00%
2014-01-16 0 0.880 0.850 0.880 0.850 0.890 85,000 73,880 0.8692 0.615 0.594 0.615 0.594 0.622 121,703 0.6071 1.15%
2014-01-15 0 0.870 0.850 0.870 0.850 0.880 167,800 143,546 0.8555 0.608 0.594 0.608 0.594 0.615 240,256 0.5975 1.16%
2014-01-14 0 0.860 0.850 0.870 0.850 0.870 97,000 83,070 0.8564 0.601 0.594 0.608 0.594 0.608 138,885 0.5981 -3.37%
2014-01-13 0 0.890 0.870 0.890 0.860 0.890 178,372 155,508 0.8718 0.622 0.608 0.622 0.601 0.622 255,393 0.6089 3.49%
2014-01-10 0 0.860 0.860 0.880 0.860 0.880 4,000 3,480 0.8700 0.601 0.601 0.615 0.601 0.615 5,727 0.6076 -1.15%
2014-01-09 0 0.870 0.860 0.870 0.860 0.890 138,000 119,160 0.8635 0.608 0.601 0.608 0.601 0.622 197,588 0.6031 1.16%
2014-01-08 0 0.860 0.860 0.880 0.850 0.890 192,500 165,465 0.8596 0.601 0.601 0.615 0.594 0.622 275,622 0.6003 -1.15%
2014-01-07 0 0.870 0.860 0.880 0.870 0.890 57,200 49,776 0.8702 0.608 0.601 0.615 0.608 0.622 81,899 0.6078 1.16%
2014-01-06 0 0.860 0.860 0.880 0.860 0.890 183,628 158,437 0.8628 0.601 0.601 0.615 0.601 0.622 262,919 0.6026 -3.37%
2014-01-03 0 0.890 0.870 0.890 0.850 0.890 621,000 547,100 0.8810 0.622 0.608 0.622 0.594 0.622 889,148 0.6153 2.30%
2014-01-02 0 0.870 0.850 0.880 0.870 0.930 16,600 14,540 0.8759 0.608 0.594 0.615 0.608 0.650 23,768 0.6117 0.00%
2013-12-31 0 0.870 0.840 0.870 0.830 0.880 22,000 18,460 0.8391 0.608 0.587 0.608 0.580 0.615 31,500 0.5860 3.57%
2013-12-30 0 0.840 0.840 0.870 0.830 0.840 14,000 11,740 0.8386 0.587 0.587 0.608 0.580 0.587 20,045 0.5857 0.00%
2013-12-27 0 0.840 0.840 0.870 0.830 0.840 192,515 161,482 0.8388 0.587 0.587 0.608 0.580 0.587 275,643 0.5858 1.20%
2013-12-24 0 0.830 0.830 0.870 0.830 0.830 20,000 16,600 0.8300 0.580 0.580 0.608 0.580 0.580 28,636 0.5797 0.00%
2013-12-23 0 0.830 0.830 0.850 0.810 0.850 106,500 89,050 0.8362 0.580 0.580 0.594 0.566 0.594 152,487 0.5840 -3.49%
2013-12-20 0 0.860 0.860 0.890 0.860 0.870 194,600 168,858 0.8677 0.601 0.601 0.622 0.601 0.608 278,628 0.6060 -3.37%
2013-12-19 0 0.890 0.880 0.890 0.880 0.910 651,000 578,704 0.8889 0.622 0.615 0.622 0.615 0.636 932,102 0.6209 -3.26%
2013-12-18 0 1.020 1.020 1.030 1.010 1.040 1,793,803 1,832,310 1.0215 0.643 0.643 0.649 0.636 0.655 2,847,538 0.6435 0.00%
2013-12-17 0 1.020 1.010 1.020 0.990 1.040 705,750 720,905 1.0215 0.643 0.636 0.643 0.624 0.655 1,120,329 0.6435 0.00%
2013-12-16 0 1.020 1.020 1.040 1.020 1.050 703,500 725,225 1.0309 0.643 0.643 0.655 0.643 0.661 1,116,757 0.6494 -0.97%
2013-12-13 0 1.030 1.030 1.050 1.020 1.050 1,766,800 1,823,240 1.0319 0.649 0.649 0.661 0.643 0.661 2,804,673 0.6501 0.00%
2013-12-12 0 1.030 1.020 1.030 1.010 1.040 2,460,400 2,515,136 1.0222 0.649 0.643 0.649 0.636 0.655 3,905,714 0.6440 3.00%
2013-12-11 0 1.000 0.990 1.000 0.980 1.000 1,470,122 1,458,187 0.9919 0.630 0.624 0.630 0.617 0.630 2,333,717 0.6248 1.01%
2013-12-10 0 0.990 0.990 1.000 0.970 1.000 1,648,700 1,632,260 0.9900 0.624 0.624 0.630 0.611 0.630 2,617,197 0.6237 0.00%
2013-12-09 0 0.990 0.980 0.990 0.980 1.040 3,173,090 3,165,328 0.9976 0.624 0.617 0.624 0.617 0.655 5,037,060 0.6284 -9.17%
2013-12-06 0 1.090 1.060 1.090 1.060 1.130 1,212,400 1,307,010 1.0780 0.687 0.668 0.687 0.668 0.712 1,924,601 0.6791 -1.80%
2013-12-05 0 1.110 1.090 1.110 1.050 1.110 1,233,800 1,334,772 1.0818 0.699 0.687 0.699 0.661 0.699 1,958,572 0.6815 1.83%
2013-12-04 0 1.090 1.080 1.090 1.040 1.120 4,016,764 4,347,226 1.0823 0.687 0.680 0.687 0.655 0.706 6,376,334 0.6818 3.81%
2013-12-03 0 1.050 1.040 1.050 1.010 1.080 2,529,778 2,628,881 1.0392 0.661 0.655 0.661 0.636 0.680 4,015,847 0.6546 6.06%
2013-12-02 0 0.990 0.980 1.000 0.970 1.020 880,250 875,585 0.9947 0.624 0.617 0.630 0.611 0.643 1,397,336 0.6266 -1.98%
2013-11-29 0 1.010 1.000 1.010 0.930 1.020 4,357,900 4,260,118 0.9776 0.636 0.630 0.636 0.586 0.643 6,917,864 0.6158 8.60%
2013-11-28 0 0.930 0.920 0.930 0.910 0.960 613,500 566,600 0.9236 0.586 0.580 0.586 0.573 0.605 973,889 0.5818 0.00%
2013-11-27 0 0.930 0.920 0.940 0.860 0.970 4,702,750 4,376,812 0.9307 0.586 0.580 0.592 0.542 0.611 7,465,290 0.5863 10.71%
2013-11-26 0 0.840 0.840 0.860 0.840 0.840 22,750 19,087 0.8390 0.529 0.529 0.542 0.529 0.529 36,114 0.5285 -1.18%
2013-11-25 0 0.850 0.830 0.850 0.850 0.850 50,500 42,905 0.8496 0.535 0.523 0.535 0.535 0.535 80,165 0.5352 -1.16%
2013-11-22 0 0.860 0.830 0.860 0.840 0.860 22,600 19,266 0.8525 0.542 0.523 0.542 0.529 0.542 35,876 0.5370 0.00%
2013-11-21 0 0.860 0.830 0.860 0.830 0.860 57,400 48,164 0.8391 0.542 0.523 0.542 0.523 0.542 91,119 0.5286 -1.15%
2013-11-20 0 0.870 0.840 0.870 0.830 0.870 41,628 34,694 0.8334 0.548 0.529 0.548 0.523 0.548 66,082 0.5250 3.57%
2013-11-19 0 0.840 0.830 0.850 0.840 0.840 4,000 3,360 0.8400 0.529 0.523 0.535 0.529 0.529 6,350 0.5292 0.00%
2013-11-18 0 0.840 0.840 0.850 0.840 0.840 15,250 12,712 0.8336 0.529 0.529 0.535 0.529 0.529 24,208 0.5251 0.00%
2013-11-15 0 0.840 0.840 0.860 0.830 0.870 81,350 68,020 0.8361 0.529 0.529 0.542 0.523 0.548 129,137 0.5267 -3.45%
2013-11-14 0 0.870 0.830 0.870 0.900 0.900 4,200 3,560 0.8476 0.548 0.523 0.548 0.567 0.567 6,667 0.5340 3.57%
2013-11-13 0 0.840 0.830 0.880 - - 100 80 0.8000 0.529 0.523 0.554 - - 159 0.5040 0.00%
2013-11-12 0 0.840 0.830 0.860 0.830 0.850 115,250 96,757 0.8395 0.529 0.523 0.542 0.523 0.535 182,951 0.5289 1.20%
2013-11-11 0 0.830 0.830 0.850 0.810 0.860 151,372 124,397 0.8218 0.523 0.523 0.535 0.510 0.542 240,293 0.5177 -1.19%
2013-11-08 0 0.840 0.840 0.860 0.840 0.840 53,650 45,006 0.8389 0.529 0.529 0.542 0.529 0.529 85,166 0.5285 -1.18%
2013-11-07 0 0.850 0.840 0.870 0.840 0.860 186,000 156,460 0.8412 0.535 0.529 0.548 0.529 0.542 295,262 0.5299 -1.16%
2013-11-06 0 0.860 0.840 0.860 0.840 0.900 7,000 6,030 0.8614 0.542 0.529 0.542 0.529 0.567 11,112 0.5427 2.38%
2013-11-05 0 0.840 0.840 0.860 - - 0 0 - 0.529 0.529 0.542 - - 0 - 0.00%
2013-11-04 0 0.840 0.840 0.870 0.840 0.840 8,750 7,320 0.8366 0.529 0.529 0.548 0.529 0.529 13,890 0.5270 0.00%
2013-11-01 0 0.840 0.840 0.860 0.840 0.870 46,600 39,657 0.8510 0.529 0.529 0.542 0.529 0.548 73,974 0.5361 -1.18%
2013-10-31 0 0.850 0.850 0.870 0.840 0.850 57,000 48,110 0.8440 0.535 0.535 0.548 0.529 0.535 90,484 0.5317 1.19%
2013-10-30 0 0.840 0.840 0.870 0.840 0.850 62,550 52,485 0.8391 0.529 0.529 0.548 0.529 0.535 99,294 0.5286 0.00%
2013-10-29 0 0.840 0.840 0.880 0.840 0.840 154,000 129,360 0.8400 0.529 0.529 0.554 0.529 0.529 244,464 0.5292 0.00%
2013-10-28 0 0.840 0.840 0.880 0.840 0.840 6,000 5,040 0.8400 0.529 0.529 0.554 0.529 0.529 9,525 0.5292 0.00%
2013-10-25 0 0.840 0.840 0.870 0.840 0.850 209,850 177,526 0.8460 0.529 0.529 0.548 0.529 0.535 333,122 0.5329 -1.18%
2013-10-24 0 0.850 0.850 0.880 0.850 0.860 102,500 87,640 0.8550 0.535 0.535 0.554 0.535 0.542 162,712 0.5386 -1.16%
2013-10-23 0 0.860 0.860 0.880 0.840 0.860 75,000 64,310 0.8575 0.542 0.542 0.554 0.529 0.542 119,057 0.5402 2.38%
2013-10-22 0 0.840 0.840 0.860 0.830 0.850 70,200 59,322 0.8450 0.529 0.529 0.542 0.523 0.535 111,438 0.5323 -1.18%
2013-10-21 0 0.850 0.840 0.860 0.830 0.850 15,750 13,160 0.8356 0.535 0.529 0.542 0.523 0.535 25,002 0.5264 0.00%
2013-10-18 0 0.850 0.850 0.880 0.820 0.850 163,000 137,850 0.8457 0.535 0.535 0.554 0.517 0.535 258,751 0.5328 1.19%
2013-10-17 0 0.840 0.830 0.840 0.830 0.860 30,600 25,766 0.8420 0.529 0.523 0.529 0.523 0.542 48,575 0.5304 -1.18%
2013-10-16 0 0.850 0.840 0.850 0.830 0.850 570,622 476,677 0.8354 0.535 0.529 0.535 0.523 0.535 905,823 0.5262 0.00%
2013-10-15 0 0.850 0.850 0.860 0.840 0.850 13,500 11,330 0.8393 0.535 0.535 0.542 0.529 0.535 21,430 0.5287 -1.16%
2013-10-11 0 0.860 0.850 0.860 0.860 0.890 36,000 31,040 0.8622 0.542 0.535 0.542 0.542 0.561 57,148 0.5432 -2.27%
2013-10-10 0 0.880 0.860 0.880 0.840 0.900 86,200 74,160 0.8603 0.554 0.542 0.554 0.529 0.567 136,837 0.5420 4.76%
2013-10-09 0 0.840 0.840 0.850 0.780 0.850 406,300 336,140 0.8273 0.529 0.529 0.535 0.491 0.535 644,973 0.5212 0.00%
2013-10-08 0 0.840 0.840 0.850 0.840 0.860 397,500 337,885 0.8500 0.529 0.529 0.535 0.529 0.542 631,004 0.5355 -1.18%
2013-10-07 0 0.850 0.840 0.850 0.840 0.860 410,000 348,930 0.8510 0.535 0.529 0.535 0.529 0.542 650,847 0.5361 -1.16%
2013-10-04 0 0.860 0.850 0.880 0.850 0.880 85,756 74,912 0.8735 0.542 0.535 0.554 0.535 0.554 136,132 0.5503 1.18%
2013-10-03 0 0.850 0.850 0.860 0.850 0.860 94,000 80,300 0.8543 0.535 0.535 0.542 0.535 0.542 149,218 0.5381 -3.41%
2013-10-02 0 0.880 0.850 0.880 0.840 0.880 13,750 11,745 0.8542 0.554 0.535 0.554 0.529 0.554 21,827 0.5381 3.53%
2013-09-30 0 0.850 0.850 0.860 0.850 0.850 102,200 86,864 0.8499 0.535 0.535 0.542 0.535 0.535 162,235 0.5354 0.00%
2013-09-27 0 0.850 0.840 0.850 0.850 0.850 6,500 5,420 0.8338 0.535 0.529 0.535 0.535 0.535 10,318 0.5253 1.19%
2013-09-26 0 0.840 0.840 0.880 0.840 0.840 3,250 2,692 0.8283 0.529 0.529 0.554 0.529 0.529 5,159 0.5218 -1.18%
2013-09-25 0 0.850 0.850 0.890 0.850 0.870 56,000 48,180 0.8604 0.535 0.535 0.561 0.535 0.548 88,896 0.5420 -1.16%
2013-09-24 0 0.860 0.850 0.860 0.850 0.890 66,500 57,220 0.8605 0.542 0.535 0.542 0.535 0.561 105,564 0.5420 -3.37%
2013-09-23 0 0.890 0.850 0.890 0.850 0.890 74,000 63,140 0.8532 0.561 0.535 0.561 0.535 0.561 117,470 0.5375 1.14%
2013-09-19 0 0.880 0.860 0.880 0.880 0.910 59,200 52,116 0.8803 0.554 0.542 0.554 0.554 0.573 93,976 0.5546 1.15%
2013-09-18 0 0.870 0.870 0.880 0.850 0.920 194,250 168,443 0.8671 0.548 0.548 0.554 0.535 0.580 308,358 0.5463 1.16%
2013-09-17 0 0.860 0.860 0.880 0.850 0.880 47,900 41,844 0.8736 0.542 0.542 0.554 0.535 0.554 76,038 0.5503 -2.27%
2013-09-16 0 0.880 0.850 0.880 0.830 0.880 116,815 98,715 0.8451 0.554 0.535 0.554 0.523 0.554 185,436 0.5323 4.76%
2013-09-13 0 0.840 0.840 0.850 0.840 0.860 340,000 288,150 0.8475 0.529 0.529 0.535 0.529 0.542 539,726 0.5339 -3.45%
2013-09-12 0 0.870 0.850 0.870 0.850 0.900 108,000 92,680 0.8581 0.548 0.535 0.548 0.535 0.567 171,443 0.5406 1.16%
2013-09-11 0 0.860 0.860 0.870 0.850 0.870 106,000 91,860 0.8666 0.542 0.542 0.548 0.535 0.548 168,268 0.5459 -1.15%
2013-09-10 0 0.870 0.870 0.880 0.870 0.890 175,350 152,537 0.8699 0.548 0.548 0.554 0.548 0.561 278,356 0.5480 0.00%
2013-09-09 0 0.870 0.870 0.890 0.850 0.890 434,500 378,555 0.8712 0.548 0.548 0.561 0.535 0.561 689,739 0.5488 1.16%
2013-09-06 0 0.860 0.860 0.880 0.860 0.860 30,400 26,130 0.8595 0.542 0.542 0.554 0.542 0.542 48,258 0.5415 -1.15%
2013-09-05 0 0.900 0.900 0.910 0.860 0.910 642,400 577,644 0.8992 0.548 0.548 0.554 0.524 0.554 1,054,930 0.5476 3.45%
2013-09-04 0 0.870 0.870 0.900 0.870 0.910 609,500 547,100 0.8976 0.530 0.530 0.548 0.530 0.554 1,000,902 0.5466 -2.25%
2013-09-03 0 0.890 0.870 0.890 0.860 0.890 4,500 3,915 0.8700 0.542 0.530 0.542 0.524 0.542 7,390 0.5298 1.14%
2013-09-02 0 0.880 0.870 0.900 0.840 0.920 320,500 285,145 0.8897 0.536 0.530 0.548 0.512 0.560 526,315 0.5418 2.33%
2013-08-30 0 0.860 0.850 0.870 - - 500 410 0.8200 0.524 0.518 0.530 - - 821 0.4993 0.00%
2013-08-29 0 0.860 0.860 0.880 0.850 0.880 46,655 40,123 0.8600 0.524 0.524 0.536 0.518 0.536 76,615 0.5237 0.00%
2013-08-28 0 0.860 0.850 0.860 0.850 0.860 161,681 137,598 0.8510 0.524 0.518 0.524 0.518 0.524 265,508 0.5182 -1.15%
2013-08-27 0 0.870 0.870 0.890 0.870 0.950 107,350 94,194 0.8774 0.530 0.530 0.542 0.530 0.579 176,287 0.5343 -2.25%
2013-08-26 0 0.890 0.880 0.900 0.870 0.890 917,372 806,885 0.8796 0.542 0.536 0.548 0.530 0.542 1,506,480 0.5356 1.14%
2013-08-23 0 0.880 0.860 0.880 0.860 0.880 164,600 143,846 0.8739 0.536 0.524 0.536 0.524 0.536 270,301 0.5322 3.53%
2013-08-22 0 0.850 0.850 0.870 0.850 0.860 62,000 53,000 0.8548 0.518 0.518 0.530 0.518 0.524 101,815 0.5206 0.00%
2013-08-21 0 0.850 0.840 0.860 - - 0 0 - 0.518 0.512 0.524 - - 0 - 0.00%
2013-08-20 0 0.850 0.840 0.860 0.850 0.890 480,000 410,760 0.8558 0.518 0.512 0.524 0.518 0.542 788,241 0.5211 -4.49%
2013-08-19 0 0.890 0.880 0.890 0.870 0.900 414,355 364,311 0.8792 0.542 0.536 0.542 0.530 0.548 680,441 0.5354 3.49%
2013-08-16 0 0.860 0.850 0.860 0.840 0.870 72,500 61,540 0.8488 0.524 0.518 0.524 0.512 0.530 119,057 0.5169 0.00%
2013-08-15 0 0.860 0.840 0.870 0.850 0.880 276,500 237,965 0.8606 0.524 0.512 0.530 0.518 0.536 454,060 0.5241 0.00%
2013-08-13 0 0.860 0.860 0.870 0.840 0.880 104,600 89,818 0.8587 0.524 0.524 0.530 0.512 0.536 171,771 0.5229 0.00%
2013-08-12 0 0.860 0.860 0.870 0.850 0.880 179,200 154,688 0.8632 0.524 0.524 0.530 0.518 0.536 294,277 0.5257 0.00%
2013-08-09 0 0.860 0.840 0.860 0.830 0.860 252,650 212,200 0.8399 0.524 0.512 0.524 0.505 0.524 414,894 0.5115 2.38%
2013-08-08 0 0.840 0.840 0.850 0.820 0.830 68,250 56,582 0.8290 0.512 0.512 0.518 0.499 0.505 112,078 0.5048 1.20%
2013-08-07 0 0.830 0.820 0.830 0.830 0.860 944,000 790,760 0.8377 0.505 0.499 0.505 0.505 0.524 1,550,208 0.5101 -1.19%
2013-08-06 0 0.840 0.840 0.850 0.840 0.860 102,000 85,720 0.8404 0.512 0.512 0.518 0.512 0.524 167,501 0.5118 -2.33%
2013-08-05 0 0.860 0.860 0.870 0.850 0.890 251,500 216,490 0.8608 0.524 0.524 0.530 0.518 0.542 413,006 0.5242 1.18%
2013-08-02 0 0.850 0.850 0.860 0.850 0.900 279,300 237,866 0.8517 0.518 0.518 0.524 0.518 0.548 458,658 0.5186 -2.30%
2013-08-01 0 0.870 0.850 0.870 0.830 0.870 1,012,400 866,976 0.8564 0.530 0.518 0.530 0.505 0.530 1,662,533 0.5215 1.16%
2013-07-31 0 0.860 0.860 0.890 0.840 0.900 340,850 292,239 0.8574 0.524 0.524 0.542 0.512 0.548 559,734 0.5221 -2.27%
2013-07-30 0 0.880 0.870 0.890 0.870 0.900 207,000 182,090 0.8797 0.536 0.530 0.542 0.530 0.548 339,929 0.5357 0.00%
2013-07-29 0 0.880 0.860 0.880 0.850 0.900 762,000 658,280 0.8639 0.536 0.524 0.536 0.518 0.548 1,251,333 0.5261 -2.22%
2013-07-26 0 0.900 0.890 0.900 0.850 0.920 895,050 790,142 0.8828 0.548 0.542 0.548 0.518 0.560 1,469,824 0.5376 -1.10%
2013-07-25 0 0.910 0.910 0.920 0.880 1.000 5,902,322 5,488,257 0.9298 0.554 0.554 0.560 0.536 0.609 9,692,614 0.5662 7.06%
2013-07-24 1 - - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2013-07-19 0 0.850 0.830 0.850 0.820 0.860 487,100 405,140 0.8317 0.518 0.505 0.518 0.499 0.524 799,901 0.5065 0.00%
2013-07-18 0 0.850 0.830 0.850 0.830 0.880 954,700 813,620 0.8522 0.518 0.505 0.518 0.505 0.536 1,567,779 0.5190 2.41%
2013-07-17 0 0.830 0.820 0.840 0.810 0.850 1,428,550 1,191,234 0.8339 0.505 0.499 0.512 0.493 0.518 2,345,922 0.5078 5.06%
2013-07-16 0 0.790 0.750 0.790 0.750 0.790 42,500 33,150 0.7800 0.481 0.457 0.481 0.457 0.481 69,792 0.4750 3.95%
2013-07-15 0 0.760 0.750 0.760 0.760 0.770 213,122 162,239 0.7612 0.463 0.457 0.463 0.463 0.469 349,982 0.4636 -5.00%
2013-07-12 0 0.800 0.760 0.810 0.760 0.800 37,500 29,800 0.7947 0.487 0.463 0.493 0.463 0.487 61,581 0.4839 3.90%
2013-07-11 0 0.770 0.770 0.800 0.770 0.770 33,000 25,370 0.7688 0.469 0.469 0.487 0.469 0.469 54,192 0.4682 0.00%
2013-07-10 0 0.770 0.770 0.790 0.760 0.820 1,311,983 1,042,396 0.7945 0.469 0.469 0.481 0.463 0.499 2,154,499 0.4838 2.67%
2013-07-09 0 0.750 0.750 0.760 0.720 0.760 1,302,000 974,720 0.7486 0.457 0.457 0.463 0.438 0.463 2,138,105 0.4559 1.35%
2013-07-08 0 0.740 0.720 0.750 0.720 0.740 21,400 15,600 0.7290 0.451 0.438 0.457 0.438 0.451 35,142 0.4439 0.00%
2013-07-05 0 0.740 0.730 0.750 0.720 0.740 618,000 454,520 0.7355 0.451 0.445 0.457 0.438 0.451 1,014,861 0.4479 0.00%
2013-07-04 0 0.740 0.730 0.740 0.730 0.740 22,000 16,080 0.7309 0.451 0.445 0.451 0.445 0.451 36,128 0.4451 0.00%
2013-07-03 0 0.740 0.740 0.760 0.740 0.740 204,000 150,960 0.7400 0.451 0.451 0.463 0.451 0.451 335,003 0.4506 2.78%
2013-07-02 0 0.720 0.720 0.730 0.720 0.720 37,000 26,610 0.7192 0.438 0.438 0.445 0.438 0.438 60,760 0.4380 0.00%
2013-06-28 0 0.720 0.720 0.780 0.720 0.740 13,625 9,829 0.7214 0.438 0.438 0.475 0.438 0.451 22,375 0.4393 0.00%
2013-06-27 0 0.720 0.720 0.740 - - 0 0 - 0.438 0.438 0.451 - - 0 - 1.41%
2013-06-26 0 0.710 0.710 0.760 0.690 0.710 20,250 14,172 0.6999 0.432 0.432 0.463 0.420 0.432 33,254 0.4262 0.00%
2013-06-25 0 0.710 0.690 0.710 - - 0 0 - 0.432 0.420 0.432 - - 0 - -2.74%
2013-06-24 0 0.730 0.690 0.730 0.730 0.730 57,500 41,975 0.7300 0.445 0.420 0.445 0.445 0.445 94,425 0.4445 0.00%
2013-06-21 0 0.730 0.730 0.780 0.690 0.730 179,000 128,500 0.7179 0.445 0.445 0.475 0.420 0.445 293,948 0.4372 -1.35%
2013-06-20 0 0.740 0.740 0.800 0.740 0.740 98,000 72,520 0.7400 0.451 0.451 0.487 0.451 0.451 160,933 0.4506 0.00%
2013-06-19 0 0.740 0.740 0.800 0.740 0.740 10,000 7,400 0.7400 0.451 0.451 0.487 0.451 0.451 16,422 0.4506 0.00%
2013-06-18 0 0.740 0.740 0.780 0.740 0.740 3,000 2,190 0.7300 0.451 0.451 0.475 0.451 0.451 4,927 0.4445 0.00%
2013-06-17 0 0.740 0.740 0.800 0.740 0.740 30,000 22,200 0.7400 0.451 0.451 0.487 0.451 0.451 49,265 0.4506 0.00%
2013-06-14 0 0.740 0.740 0.780 0.740 0.740 3,500 2,545 0.7271 0.451 0.451 0.475 0.451 0.451 5,748 0.4428 -5.13%
2013-06-13 0 0.780 0.740 0.790 0.730 0.790 118,000 89,860 0.7615 0.475 0.451 0.481 0.445 0.481 193,776 0.4637 6.85%
2013-06-11 0 0.730 0.730 0.790 0.720 0.800 392,000 309,700 0.7901 0.445 0.445 0.481 0.438 0.487 643,731 0.4811 0.00%
2013-06-10 0 0.730 0.730 0.800 - - 0 0 - 0.445 0.445 0.487 - - 0 - 0.00%
2013-06-07 0 0.730 0.730 0.770 0.730 0.730 2,500 1,810 0.7240 0.445 0.445 0.469 0.445 0.445 4,105 0.4409 -5.19%
2013-06-06 0 0.770 0.720 0.770 0.680 0.770 112,000 85,220 0.7609 0.469 0.438 0.469 0.414 0.469 183,923 0.4633 8.45%
2013-06-05 0 0.710 0.710 0.790 0.700 0.700 3,250 2,237 0.6883 0.432 0.432 0.481 0.426 0.426 5,337 0.4191 -1.39%
2013-06-04 0 0.720 0.700 0.800 0.720 0.720 2,000 1,440 0.7200 0.438 0.426 0.487 0.438 0.438 3,284 0.4384 1.41%
2013-06-03 0 0.710 0.710 0.770 0.710 0.770 11,500 8,500 0.7391 0.432 0.432 0.469 0.432 0.469 18,885 0.4501 -7.79%
2013-05-31 0 0.770 0.720 0.790 0.770 0.770 60,250 46,370 0.7696 0.469 0.438 0.481 0.469 0.469 98,941 0.4687 2.67%
2013-05-30 0 0.750 0.710 0.760 0.750 0.750 3,550 2,554 0.7194 0.457 0.432 0.463 0.457 0.457 5,830 0.4381 -1.32%
2013-05-29 0 0.760 0.760 0.770 0.750 0.760 56,400 42,687 0.7569 0.463 0.463 0.469 0.457 0.463 92,618 0.4609 1.33%
2013-05-28 0 0.750 0.750 0.800 0.750 0.820 73,540 56,873 0.7734 0.457 0.457 0.487 0.457 0.499 120,765 0.4709 0.00%
2013-05-27 0 0.750 0.750 0.780 0.750 0.780 13,500 10,540 0.7807 0.457 0.457 0.475 0.457 0.475 22,169 0.4754 0.00%
2013-05-24 0 0.750 0.730 0.750 0.760 0.770 161,000 122,740 0.7624 0.457 0.445 0.457 0.463 0.469 264,389 0.4642 -0.66%
2013-05-23 0 0.790 0.770 0.790 0.760 0.790 176,000 137,620 0.7819 0.460 0.448 0.460 0.442 0.460 302,420 0.4551 0.00%
2013-05-22 0 0.790 0.790 0.800 0.790 0.790 50,000 39,500 0.7900 0.460 0.460 0.466 0.460 0.460 85,915 0.4598 0.00%
2013-05-21 0 0.790 0.780 0.790 0.780 0.790 85,500 66,960 0.7832 0.460 0.454 0.460 0.454 0.460 146,914 0.4558 0.00%
2013-05-20 0 0.790 0.790 0.800 0.780 0.790 211,527 166,130 0.7854 0.460 0.460 0.466 0.454 0.460 363,466 0.4571 1.28%
2013-05-16 0 0.780 0.780 0.790 0.780 0.800 263,973 208,179 0.7886 0.454 0.454 0.460 0.454 0.466 453,584 0.4590 0.00%
2013-05-15 0 0.780 0.780 0.810 0.780 0.780 14,000 10,860 0.7757 0.454 0.454 0.471 0.454 0.454 24,056 0.4514 0.00%
2013-05-14 0 0.780 0.780 0.810 0.780 0.780 5,000 3,870 0.7740 0.454 0.454 0.471 0.454 0.454 8,591 0.4504 0.00%
2013-05-13 0 0.780 0.780 0.800 0.780 0.800 132,000 103,700 0.7856 0.454 0.454 0.466 0.454 0.466 226,815 0.4572 -1.27%
2013-05-10 0 0.790 0.790 0.800 0.790 0.830 136,086 109,946 0.8079 0.460 0.460 0.466 0.460 0.483 233,836 0.4702 -1.25%
2013-05-09 0 0.800 0.800 0.830 0.800 0.800 3,800 2,959 0.7787 0.466 0.466 0.483 0.466 0.466 6,530 0.4532 -1.23%
2013-05-08 0 0.810 0.780 0.810 0.780 0.810 180,000 142,000 0.7889 0.471 0.454 0.471 0.454 0.471 309,293 0.4591 1.25%
2013-05-07 0 0.800 0.780 0.800 0.760 0.850 229,000 179,070 0.7820 0.466 0.454 0.466 0.442 0.495 393,490 0.4551 -3.61%
2013-05-06 0 0.830 0.770 0.910 0.770 0.890 263,250 209,895 0.7973 0.483 0.448 0.530 0.448 0.518 452,342 0.4640 9.21%
2013-05-03 0 0.760 0.750 0.760 0.740 0.760 20,400 15,448 0.7573 0.442 0.436 0.442 0.431 0.442 35,053 0.4407 0.00%
2013-05-02 0 0.760 0.740 0.760 0.760 0.760 10,200 7,742 0.7590 0.442 0.431 0.442 0.442 0.442 17,527 0.4417 1.33%
2013-04-30 0 0.750 0.730 0.760 0.720 0.750 150,750 112,472 0.7461 0.436 0.425 0.442 0.419 0.436 259,033 0.4342 1.35%
2013-04-29 0 0.740 0.730 0.750 - - 0 0 - 0.431 0.425 0.436 - - 0 - 0.00%
2013-04-26 0 0.740 0.720 0.750 0.720 0.740 81,022 59,465 0.7339 0.431 0.419 0.436 0.419 0.431 139,220 0.4271 2.78%
2013-04-25 0 0.720 0.720 0.760 0.710 0.710 2,600 1,834 0.7054 0.419 0.419 0.442 0.413 0.413 4,468 0.4105 1.41%
2013-04-24 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2013-04-19 0 0.710 0.710 0.740 - - 500 340 0.6800 0.413 0.413 0.431 - - 859 0.3957 1.43%
2013-04-18 0 0.700 0.700 0.740 0.700 0.740 19,200 13,804 0.7190 0.407 0.407 0.431 0.407 0.431 32,991 0.4184 -2.78%
2013-04-17 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.419 0.419 0.431 0.419 0.419 34,366 0.4190 0.00%
2013-04-16 0 0.720 0.720 0.740 0.720 0.720 81,700 58,756 0.7192 0.419 0.419 0.431 0.419 0.419 140,385 0.4185 -1.37%
2013-04-15 0 0.730 0.730 0.750 0.720 0.730 259,250 188,145 0.7257 0.425 0.425 0.436 0.419 0.425 445,468 0.4224 0.00%
2013-04-12 0 0.730 0.730 0.760 0.730 0.740 57,000 42,080 0.7382 0.425 0.425 0.442 0.425 0.431 97,943 0.4296 0.00%
2013-04-11 0 0.730 0.730 0.740 0.720 0.740 100,000 73,260 0.7326 0.425 0.425 0.431 0.419 0.431 171,830 0.4264 -2.67%
2013-04-10 0 0.750 0.750 0.770 0.720 0.750 56,700 41,870 0.7384 0.436 0.436 0.448 0.419 0.436 97,427 0.4298 -1.32%
2013-04-09 0 0.760 0.760 0.770 0.720 0.760 59,120 44,851 0.7586 0.442 0.442 0.448 0.419 0.442 101,586 0.4415 4.11%
2013-04-08 0 0.730 0.730 0.750 0.730 0.730 7,990 5,773 0.7225 0.425 0.425 0.436 0.425 0.425 13,729 0.4205 0.00%
2013-04-05 0 0.730 0.720 0.730 0.730 0.730 76,900 56,110 0.7296 0.425 0.419 0.425 0.425 0.425 132,137 0.4246 -1.35%
2013-04-03 0 0.740 0.740 0.760 - - 1,000 710 0.7100 0.431 0.431 0.442 - - 1,718 0.4132 0.00%
2013-04-02 0 0.740 0.730 0.740 - - 0 0 - 0.431 0.425 0.431 - - 0 - 0.00%
2013-03-28 0 0.740 0.730 0.760 - - 0 0 - 0.431 0.425 0.442 - - 0 - 0.00%
2013-03-27 0 0.740 0.740 0.780 0.740 0.780 27,500 20,750 0.7545 0.431 0.431 0.454 0.431 0.454 47,253 0.4391 0.00%
2013-03-26 0 0.740 0.740 0.760 0.740 0.750 23,000 17,100 0.7435 0.431 0.431 0.442 0.431 0.436 39,521 0.4327 -2.63%
2013-03-25 0 0.760 0.760 0.770 0.750 0.760 78,000 59,240 0.7595 0.442 0.442 0.448 0.436 0.442 134,027 0.4420 1.33%
2013-03-22 0 0.750 0.750 0.770 0.740 0.750 152,000 113,640 0.7476 0.436 0.436 0.448 0.431 0.436 261,181 0.4351 0.00%
2013-03-21 0 0.750 0.740 0.750 0.740 0.760 228,000 171,760 0.7533 0.436 0.431 0.436 0.431 0.442 391,772 0.4384 -2.60%
2013-03-20 0 0.770 0.750 0.790 - - 0 0 - 0.448 0.436 0.460 - - 0 - 0.00%
2013-03-19 0 0.770 0.760 0.780 0.770 0.770 22,500 17,305 0.7691 0.448 0.442 0.454 0.448 0.448 38,662 0.4476 0.00%
2013-03-18 0 0.770 0.750 0.770 0.740 0.780 275,206 211,412 0.7682 0.448 0.436 0.448 0.431 0.454 472,886 0.4471 -1.28%
2013-03-15 0 0.780 0.750 0.780 0.780 0.780 76,500 59,655 0.7798 0.454 0.436 0.454 0.454 0.454 131,450 0.4538 0.00%
2013-03-14 0 0.780 0.780 0.790 0.780 0.780 64,000 49,920 0.7800 0.454 0.454 0.460 0.454 0.454 109,971 0.4539 0.00%
2013-03-13 0 0.780 0.750 0.780 0.730 0.780 1,213,000 922,990 0.7609 0.454 0.436 0.454 0.425 0.454 2,084,294 0.4428 2.63%
2013-03-12 0 0.760 0.750 0.760 0.740 0.760 151,750 114,716 0.7560 0.442 0.436 0.442 0.431 0.442 260,752 0.4399 1.33%
2013-03-11 0 0.750 0.740 0.750 0.730 0.750 620,600 460,452 0.7419 0.436 0.431 0.436 0.425 0.436 1,066,375 0.4318 0.00%
2013-03-08 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.436 0.436 0.448 0.436 0.436 20,620 0.4365 -1.32%
2013-03-07 0 0.760 0.750 0.760 0.750 0.760 117,900 89,108 0.7558 0.442 0.436 0.442 0.436 0.442 202,587 0.4399 0.00%
2013-03-06 0 0.760 0.760 0.780 0.750 0.750 16,000 12,000 0.7500 0.442 0.442 0.454 0.436 0.436 27,493 0.4365 1.33%
2013-03-05 0 0.750 0.740 0.750 0.740 0.750 30,400 22,684 0.7462 0.436 0.431 0.436 0.431 0.436 52,236 0.4343 -1.32%
2013-03-04 0 0.760 0.730 0.760 0.730 0.760 120,850 95,272 0.7883 0.442 0.425 0.442 0.425 0.442 207,656 0.4588 0.00%
2013-03-01 0 0.760 0.740 0.760 0.740 0.760 81,400 61,588 0.7566 0.442 0.431 0.442 0.431 0.442 139,869 0.4403 0.00%
2013-02-28 0 0.760 0.750 0.780 0.750 0.760 62,900 47,688 0.7582 0.442 0.436 0.454 0.436 0.442 108,081 0.4412 0.00%
2013-02-27 0 0.760 0.760 0.800 0.760 0.760 37,350 28,343 0.7588 0.442 0.442 0.466 0.442 0.442 64,178 0.4416 1.33%
2013-02-26 0 0.750 0.750 0.760 0.740 0.750 103,973 77,893 0.7492 0.436 0.436 0.442 0.431 0.436 178,656 0.4360 -1.32%
2013-02-25 0 0.760 0.760 0.780 0.750 0.760 554,800 418,996 0.7552 0.442 0.442 0.454 0.436 0.442 953,311 0.4395 -1.30%
2013-02-22 0 0.770 0.770 0.790 0.760 0.770 40,000 30,600 0.7650 0.448 0.448 0.460 0.442 0.448 68,732 0.4452 -1.28%
2013-02-21 0 0.780 0.780 0.800 0.780 0.800 432,500 339,370 0.7847 0.454 0.454 0.466 0.454 0.466 743,163 0.4567 0.00%
2013-02-20 0 0.780 0.780 0.800 0.780 0.790 247,000 194,030 0.7855 0.454 0.454 0.466 0.454 0.460 424,419 0.4572 -1.27%
2013-02-19 0 0.790 0.780 0.790 0.790 0.800 118,000 93,400 0.7915 0.460 0.454 0.460 0.460 0.466 202,759 0.4606 -1.25%
2013-02-18 0 0.800 0.800 0.820 0.800 0.800 28,000 22,350 0.7982 0.466 0.466 0.477 0.466 0.466 48,112 0.4645 -1.23%
2013-02-15 0 0.810 0.810 0.830 0.810 0.830 37,400 30,852 0.8249 0.471 0.471 0.483 0.471 0.483 64,264 0.4801 0.00%
2013-02-14 0 0.810 0.810 0.830 0.790 0.830 190,000 153,540 0.8081 0.471 0.471 0.483 0.460 0.483 326,476 0.4703 3.85%
2013-02-08 0 0.780 0.780 0.800 0.780 0.780 210,000 163,800 0.7800 0.454 0.454 0.466 0.454 0.454 360,842 0.4539 -2.50%
2013-02-07 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.466 0.460 0.477 0.466 0.466 34,366 0.4656 1.27%
2013-02-06 0 0.790 0.790 0.800 0.790 0.790 14,500 11,540 0.7959 0.460 0.460 0.466 0.460 0.460 24,915 0.4632 0.00%
2013-02-05 0 0.790 0.780 0.790 0.770 0.790 135,750 105,432 0.7767 0.460 0.454 0.460 0.448 0.460 233,259 0.4520 1.28%
2013-02-04 0 0.780 0.770 0.790 0.780 0.800 351,200 277,994 0.7916 0.454 0.448 0.460 0.454 0.466 603,466 0.4607 -2.50%
2013-02-01 0 0.800 0.800 0.810 0.800 0.800 32,500 25,980 0.7994 0.466 0.466 0.471 0.466 0.466 55,845 0.4652 -1.23%
2013-01-31 0 0.810 0.800 0.820 0.800 0.810 13,000 10,430 0.8023 0.471 0.466 0.477 0.466 0.471 22,338 0.4669 0.00%
2013-01-30 0 0.810 0.810 0.820 0.800 0.810 151,500 121,376 0.8012 0.471 0.471 0.477 0.466 0.471 260,322 0.4663 0.00%
2013-01-29 0 0.810 0.810 0.840 0.810 0.840 99,200 82,160 0.8282 0.471 0.471 0.489 0.471 0.489 170,455 0.4820 0.00%
2013-01-28 0 0.810 0.810 0.840 0.810 0.830 87,050 71,205 0.8180 0.471 0.471 0.489 0.471 0.483 149,578 0.4760 -1.22%
2013-01-25 0 0.820 0.810 0.820 0.820 0.850 448,000 374,080 0.8350 0.477 0.471 0.477 0.477 0.495 769,797 0.4859 -3.53%
2013-01-24 0 0.850 0.850 0.870 0.850 0.860 293,000 249,500 0.8515 0.495 0.495 0.506 0.495 0.500 503,461 0.4956 -3.41%
2013-01-23 0 0.880 0.870 0.880 0.860 0.920 587,000 514,300 0.8761 0.512 0.506 0.512 0.500 0.535 1,008,640 0.5099 -2.22%
2013-01-22 0 0.900 0.880 0.910 0.800 0.930 5,084,822 4,554,310 0.8957 0.524 0.512 0.530 0.466 0.541 8,737,233 0.5213 13.92%
2013-01-21 0 0.790 0.790 0.820 0.750 0.800 1,045,600 817,454 0.7818 0.460 0.460 0.477 0.436 0.466 1,796,651 0.4550 5.33%
2013-01-18 0 0.750 0.750 0.760 0.750 0.750 88,000 65,920 0.7491 0.436 0.436 0.442 0.436 0.436 151,210 0.4359 -1.32%
2013-01-17 0 0.760 0.740 0.760 0.740 0.770 196,000 147,580 0.7530 0.442 0.431 0.442 0.431 0.448 336,786 0.4382 2.70%
2013-01-16 0 0.740 0.740 0.770 0.740 0.780 773,500 593,370 0.7671 0.431 0.431 0.448 0.431 0.454 1,329,103 0.4464 -1.33%
2013-01-15 0 0.750 0.740 0.750 0.690 0.750 947,000 679,660 0.7177 0.436 0.431 0.436 0.402 0.436 1,627,227 0.4177 5.63%
2013-01-14 0 0.710 0.700 0.710 0.700 0.720 163,500 116,095 0.7101 0.413 0.407 0.413 0.407 0.419 280,942 0.4132 -1.39%
2013-01-11 0 0.720 0.700 0.720 0.690 0.720 372,903 263,477 0.7066 0.419 0.407 0.419 0.402 0.419 640,758 0.4112 2.86%
2013-01-10 0 0.700 0.690 0.710 0.690 0.700 554,900 383,358 0.6909 0.407 0.402 0.413 0.402 0.407 953,483 0.4021 1.45%
2013-01-09 0 0.690 0.690 0.700 0.680 0.690 153,000 105,520 0.6897 0.402 0.402 0.407 0.396 0.402 262,899 0.4014 0.00%
2013-01-08 0 0.690 0.690 0.700 0.690 0.700 165,600 114,336 0.6904 0.402 0.402 0.407 0.402 0.407 284,550 0.4018 0.00%
2013-01-07 0 0.690 0.690 0.700 0.690 0.720 291,750 202,155 0.6929 0.402 0.402 0.407 0.402 0.419 501,313 0.4033 0.00%
2013-01-04 0 0.690 0.680 0.700 0.670 0.690 128,000 88,225 0.6893 0.402 0.396 0.407 0.390 0.402 219,942 0.4011 0.00%
2013-01-03 0 0.690 0.680 0.700 0.670 0.690 336,922 231,071 0.6858 0.402 0.396 0.407 0.390 0.402 578,932 0.3991 2.99%
2013-01-02 0 0.670 0.670 0.690 0.670 0.690 129,000 88,570 0.6866 0.390 0.390 0.402 0.390 0.402 221,660 0.3996 -2.90%
2012-12-31 0 0.690 0.660 0.690 0.660 0.690 90,400 61,076 0.6756 0.402 0.384 0.402 0.384 0.402 155,334 0.3932 0.00%
2012-12-28 0 0.690 0.670 0.690 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2012-12-27 0 0.690 0.680 0.700 0.660 0.690 192,000 132,000 0.6875 0.402 0.396 0.407 0.384 0.402 329,913 0.4001 2.99%
2012-12-24 0 0.670 0.670 0.690 0.670 0.670 4,500 3,000 0.6667 0.390 0.390 0.402 0.390 0.390 7,732 0.3880 0.00%
2012-12-21 0 0.670 0.670 0.680 0.670 0.670 41,450 27,728 0.6690 0.390 0.390 0.396 0.390 0.390 71,223 0.3893 -2.90%
2012-12-20 0 0.690 0.670 0.690 0.670 0.730 576,663 399,754 0.6932 0.402 0.390 0.402 0.390 0.425 990,878 0.4034 2.99%
2012-12-19 0 0.670 0.650 0.670 0.650 0.670 133,800 89,132 0.6662 0.390 0.378 0.390 0.378 0.390 229,908 0.3877 1.52%
2012-12-18 0 0.660 0.650 0.670 0.660 0.670 154,706 102,937 0.6654 0.384 0.378 0.390 0.384 0.390 265,831 0.3872 -1.49%
2012-12-17 0 0.670 0.650 0.670 0.650 0.670 50,550 33,266 0.6581 0.390 0.378 0.390 0.378 0.390 86,860 0.3830 1.52%
2012-12-14 0 0.660 0.660 0.670 0.660 0.660 14,000 9,180 0.6557 0.384 0.384 0.390 0.384 0.384 24,056 0.3816 0.00%
2012-12-13 0 0.660 0.660 0.670 0.650 0.660 32,100 21,163 0.6593 0.384 0.384 0.390 0.378 0.384 55,157 0.3837 1.54%
2012-12-12 0 0.650 0.650 0.660 0.650 0.670 349,550 230,938 0.6607 0.378 0.378 0.384 0.378 0.390 600,631 0.3845 0.00%
2012-12-11 0 0.650 0.650 0.660 0.650 0.650 47,000 30,500 0.6489 0.378 0.378 0.384 0.378 0.378 80,760 0.3777 0.00%
2012-12-10 0 0.650 0.650 0.660 0.640 0.660 313,455 204,304 0.6518 0.378 0.378 0.384 0.372 0.384 538,609 0.3793 0.00%
2012-12-07 0 0.650 0.640 0.650 0.630 0.650 261,160 167,850 0.6427 0.378 0.372 0.378 0.367 0.378 448,750 0.3740 0.00%
2012-12-06 0 0.650 0.640 0.660 0.640 0.650 7,500 4,780 0.6373 0.378 0.372 0.384 0.372 0.378 12,887 0.3709 0.00%
2012-12-05 0 0.650 0.650 0.660 0.630 0.660 319,750 205,547 0.6428 0.378 0.378 0.384 0.367 0.384 549,425 0.3741 1.56%
2012-12-04 0 0.640 0.640 0.650 0.630 0.650 156,000 98,900 0.6340 0.372 0.372 0.378 0.367 0.378 268,054 0.3690 -1.54%
2012-12-03 0 0.650 0.640 0.650 - - 0 0 - 0.378 0.372 0.378 - - 0 - 0.00%
2012-11-30 0 0.650 0.650 0.660 0.640 0.650 419,128 270,621 0.6457 0.378 0.378 0.384 0.372 0.378 720,186 0.3758 1.56%
2012-11-29 0 0.640 0.640 0.650 0.640 0.650 447,404 290,199 0.6486 0.372 0.372 0.378 0.372 0.378 768,773 0.3775 -1.54%
2012-11-28 0 0.650 0.650 0.660 0.650 0.650 8,000 5,140 0.6425 0.378 0.378 0.384 0.378 0.378 13,746 0.3739 0.00%
2012-11-27 0 0.650 0.650 0.670 0.650 0.670 400,000 265,960 0.6649 0.378 0.378 0.390 0.378 0.390 687,319 0.3870 0.00%
2012-11-26 0 0.650 0.650 0.660 0.650 0.650 107,000 69,520 0.6497 0.378 0.378 0.384 0.378 0.378 183,858 0.3781 0.00%
2012-11-23 0 0.650 0.650 0.660 0.650 0.650 110,300 71,686 0.6499 0.378 0.378 0.384 0.378 0.378 189,528 0.3782 -1.52%
2012-11-22 0 0.660 0.650 0.670 0.640 0.660 333,828 218,812 0.6555 0.384 0.378 0.390 0.372 0.384 573,616 0.3815 0.00%
2012-11-21 0 0.660 0.650 0.670 0.650 0.660 145,000 94,460 0.6514 0.384 0.378 0.390 0.378 0.384 249,153 0.3791 0.00%
2012-11-20 0 0.660 0.660 0.670 0.650 0.660 212,750 138,552 0.6512 0.384 0.384 0.390 0.378 0.384 365,568 0.3790 1.54%
2012-11-19 0 0.650 0.650 0.670 - - 0 0 - 0.378 0.378 0.390 - - 0 - 0.00%
2012-11-16 0 0.650 0.650 0.670 0.650 0.650 15,100 9,722 0.6438 0.378 0.378 0.390 0.378 0.378 25,946 0.3747 0.00%
2012-11-15 0 0.650 0.650 0.660 0.640 0.650 8,100 5,170 0.6383 0.378 0.378 0.384 0.372 0.378 13,918 0.3715 -1.52%
2012-11-14 0 0.660 0.660 0.670 0.660 0.670 214,500 143,335 0.6682 0.384 0.384 0.390 0.384 0.390 368,575 0.3889 1.54%
2012-11-13 0 0.650 0.650 0.660 0.650 0.650 34,000 22,040 0.6482 0.378 0.378 0.384 0.378 0.378 58,422 0.3773 0.00%
2012-11-12 0 0.650 0.650 0.660 0.630 0.660 620,000 400,460 0.6459 0.378 0.378 0.384 0.367 0.384 1,065,344 0.3759 -2.99%
2012-11-09 0 0.670 0.670 0.680 0.660 0.680 193,000 130,215 0.6747 0.390 0.390 0.396 0.384 0.396 331,631 0.3926 0.00%
2012-11-08 0 0.670 0.660 0.680 - - 0 0 - 0.390 0.384 0.396 - - 0 - 0.00%
2012-11-07 0 0.670 0.660 0.680 0.650 0.670 194,000 129,640 0.6682 0.390 0.384 0.396 0.378 0.390 333,350 0.3889 1.52%
2012-11-06 0 0.660 0.660 0.670 0.640 0.660 1,064,000 698,960 0.6569 0.384 0.384 0.390 0.372 0.384 1,828,268 0.3823 0.00%
2012-11-05 0 0.660 0.650 0.670 0.660 0.660 268,000 176,880 0.6600 0.384 0.378 0.390 0.384 0.384 460,504 0.3841 3.13%
2012-11-02 0 0.640 0.640 0.670 0.640 0.660 92,400 60,408 0.6538 0.372 0.372 0.390 0.372 0.384 158,771 0.3805 -1.54%
2012-11-01 0 0.650 0.640 0.650 0.640 0.650 411,500 267,395 0.6498 0.378 0.372 0.378 0.372 0.378 707,079 0.3782 0.00%
2012-10-31 0 0.650 0.650 0.660 0.640 0.680 976,500 640,600 0.6560 0.378 0.378 0.384 0.372 0.396 1,677,917 0.3818 -1.52%
2012-10-30 0 0.660 0.660 0.680 0.660 0.660 8,350 5,380 0.6443 0.384 0.384 0.396 0.384 0.384 14,348 0.3750 -1.49%
2012-10-29 0 0.670 0.670 0.680 0.670 0.670 42,000 28,140 0.6700 0.390 0.390 0.396 0.390 0.390 72,168 0.3899 -1.47%
2012-10-26 0 0.680 0.660 0.680 0.660 0.680 39,500 26,275 0.6652 0.396 0.384 0.396 0.384 0.396 67,873 0.3871 1.49%
2012-10-25 0 0.670 0.670 0.700 0.670 0.670 162,100 108,602 0.6700 0.390 0.390 0.407 0.390 0.390 278,536 0.3899 -1.47%
2012-10-24 0 0.680 0.680 0.700 0.650 0.730 465,000 321,790 0.6920 0.396 0.396 0.407 0.378 0.425 799,008 0.4027 0.00%
2012-10-22 0 0.680 0.670 0.700 0.640 0.680 511,522 340,410 0.6655 0.396 0.390 0.407 0.372 0.396 878,947 0.3873 1.49%
2012-10-19 0 0.670 0.660 0.690 0.650 0.720 1,364,000 919,470 0.6741 0.390 0.384 0.402 0.378 0.419 2,343,757 0.3923 6.35%
2012-10-18 0 0.630 0.630 0.650 0.630 0.670 137,600 90,330 0.6565 0.367 0.367 0.378 0.367 0.390 236,438 0.3820 -4.55%
2012-10-17 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 0.384 0.384 0.396 0.384 0.384 103,098 0.3841 0.00%
2012-10-16 0 0.660 0.660 0.670 0.650 0.660 6,703 4,278 0.6382 0.384 0.384 0.390 0.378 0.384 11,518 0.3714 0.00%
2012-10-15 0 0.660 0.660 0.670 0.650 0.650 10,000 6,500 0.6500 0.384 0.384 0.390 0.378 0.378 17,183 0.3783 -2.94%
2012-10-12 0 0.680 0.660 0.680 0.640 0.680 118,000 78,720 0.6671 0.396 0.384 0.396 0.372 0.396 202,759 0.3882 1.49%
2012-10-11 0 0.670 0.660 0.680 0.650 0.670 18,703 12,222 0.6535 0.390 0.384 0.396 0.378 0.390 32,137 0.3803 -1.47%
2012-10-10 0 0.680 0.680 0.690 0.680 0.690 108,000 74,210 0.6871 0.396 0.396 0.402 0.396 0.402 185,576 0.3999 1.49%
2012-10-09 0 0.670 0.670 0.680 0.630 0.660 92,000 60,640 0.6591 0.390 0.390 0.396 0.367 0.384 158,083 0.3836 3.08%
2012-10-08 0 0.650 0.630 0.650 - - 1,000 600 0.6000 0.378 0.367 0.378 - - 1,718 0.3492 -1.52%
2012-10-05 0 0.660 0.640 0.660 0.630 0.660 94,450 61,290 0.6489 0.384 0.372 0.384 0.367 0.384 162,293 0.3776 1.54%
2012-10-04 0 0.650 0.620 0.650 0.610 0.660 11,450 7,240 0.6323 0.378 0.361 0.378 0.355 0.384 19,674 0.3680 1.56%
2012-10-03 0 0.640 0.640 0.650 0.640 0.640 227,222 145,357 0.6397 0.372 0.372 0.378 0.372 0.372 390,435 0.3723 -3.03%
2012-09-28 0 0.660 0.650 0.660 0.650 0.680 180,150 118,551 0.6581 0.384 0.378 0.384 0.378 0.396 309,551 0.3830 3.13%
2012-09-27 0 0.640 0.640 0.660 0.630 0.650 546,100 346,094 0.6338 0.372 0.372 0.384 0.367 0.378 938,362 0.3688 3.23%
2012-09-26 0 0.620 0.620 0.640 0.610 0.640 2,360,000 1,441,280 0.6107 0.361 0.361 0.372 0.355 0.372 4,055,180 0.3554 0.00%
2012-09-25 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.361 0.361 0.367 0.361 0.361 34,366 0.3608 6.90%
2012-09-24 0 0.580 0.580 0.590 0.580 0.600 154,000 90,360 0.5868 0.338 0.338 0.343 0.338 0.349 264,618 0.3415 -3.33%
2012-09-21 0 0.600 0.590 0.600 0.600 0.600 362,500 217,485 0.6000 0.349 0.343 0.349 0.349 0.349 622,883 0.3492 -1.64%
2012-09-20 0 0.610 0.600 0.640 0.610 0.610 12,500 7,605 0.6084 0.355 0.349 0.372 0.355 0.355 21,479 0.3541 0.00%
2012-09-19 0 0.610 0.600 0.610 0.600 0.610 302,000 183,860 0.6088 0.355 0.349 0.355 0.349 0.355 518,926 0.3543 0.00%
2012-09-18 0 0.610 0.600 0.610 0.610 0.610 135,000 82,310 0.6097 0.355 0.349 0.355 0.355 0.355 231,970 0.3548 -6.15%
2012-09-17 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.378 0.361 0.378 0.378 0.378 6,873 0.3783 0.00%
2012-09-14 0 0.650 0.610 0.650 0.610 0.650 49,750 30,675 0.6166 0.378 0.355 0.378 0.355 0.378 85,485 0.3588 4.84%
2012-09-13 0 0.620 0.620 0.660 0.620 0.620 9,500 5,835 0.6142 0.361 0.361 0.384 0.361 0.361 16,324 0.3575 -4.62%
2012-09-12 0 0.680 0.630 0.680 0.650 0.680 84,241 56,369 0.6691 0.378 0.350 0.378 0.362 0.378 151,432 0.3722 7.94%
2012-09-11 0 0.630 0.630 0.680 0.630 0.630 74,500 46,920 0.6298 0.350 0.350 0.378 0.350 0.350 133,921 0.3504 0.00%
2012-09-10 0 0.630 0.630 0.640 0.610 0.650 294,800 182,828 0.6202 0.350 0.350 0.356 0.339 0.362 529,933 0.3450 -3.08%
2012-09-07 0 0.650 0.650 0.670 0.640 0.650 61,400 39,730 0.6471 0.362 0.362 0.373 0.356 0.362 110,373 0.3600 6.56%
2012-09-06 0 0.610 0.610 0.640 - - 0 0 - 0.339 0.339 0.356 - - 0 - 1.67%
2012-09-05 0 0.600 0.600 0.620 0.600 0.650 10,000 6,140 0.6140 0.334 0.334 0.345 0.334 0.362 17,976 0.3416 -7.69%
2012-09-04 0 0.650 0.620 0.670 - - 0 0 - 0.362 0.345 0.373 - - 0 - 0.00%
2012-09-03 0 0.650 0.650 0.680 0.620 0.650 111,500 71,190 0.6385 0.362 0.362 0.378 0.345 0.362 200,433 0.3552 6.56%
2012-08-31 0 0.610 0.610 0.620 0.600 0.650 391,250 240,892 0.6157 0.339 0.339 0.345 0.334 0.362 703,312 0.3425 -4.69%
2012-08-30 0 0.640 0.620 0.640 - - 0 0 - 0.356 0.345 0.356 - - 0 - 0.00%
2012-08-29 0 0.640 0.640 0.650 0.620 0.650 117,000 75,010 0.6411 0.356 0.356 0.362 0.345 0.362 210,320 0.3566 3.23%
2012-08-28 0 0.620 0.610 0.630 0.620 0.620 29,400 18,176 0.6182 0.345 0.339 0.350 0.345 0.345 52,850 0.3439 -1.59%
2012-08-27 0 0.630 0.630 0.640 0.610 0.650 166,000 104,540 0.6298 0.350 0.350 0.356 0.339 0.362 298,402 0.3503 0.00%
2012-08-24 0 0.630 0.600 0.640 0.600 0.630 344,000 209,160 0.6080 0.350 0.334 0.356 0.334 0.350 618,375 0.3382 1.61%
2012-08-23 0 0.620 0.600 0.650 0.600 0.620 207,200 126,236 0.6092 0.345 0.334 0.362 0.334 0.345 372,463 0.3389 0.00%
2012-08-22 0 0.620 0.620 0.660 0.620 0.620 8,122 5,031 0.6194 0.345 0.345 0.367 0.345 0.345 14,600 0.3446 -1.59%
2012-08-21 0 0.630 0.630 0.640 0.630 0.630 94,000 59,220 0.6300 0.350 0.350 0.356 0.350 0.350 168,975 0.3505 -1.56%
2012-08-20 0 0.640 0.620 0.660 - - 0 0 - 0.356 0.345 0.367 - - 0 - 0.00%
2012-08-17 0 0.640 0.620 0.640 0.640 0.640 26,000 16,640 0.6400 0.356 0.345 0.356 0.356 0.356 46,738 0.3560 -3.03%
2012-08-16 0 0.660 0.620 0.700 0.610 0.660 244,000 149,020 0.6107 0.367 0.345 0.389 0.339 0.367 438,615 0.3398 6.45%
2012-08-15 0 0.620 0.600 0.640 - - 0 0 - 0.345 0.334 0.356 - - 0 - 0.00%
2012-08-14 0 0.620 0.610 0.640 - - 1,000 580 0.5800 0.345 0.339 0.356 - - 1,798 0.3227 0.00%
2012-08-13 0 0.620 0.620 0.640 0.620 0.630 17,000 10,530 0.6194 0.345 0.345 0.356 0.345 0.350 30,559 0.3446 1.64%
2012-08-10 0 0.610 0.610 0.650 0.610 0.610 6,150 3,687 0.5995 0.339 0.339 0.362 0.339 0.339 11,055 0.3335 0.00%
2012-08-09 0 0.610 0.610 0.670 0.610 0.630 8,050 4,948 0.6147 0.339 0.339 0.373 0.339 0.350 14,471 0.3419 -3.17%
2012-08-08 0 0.630 0.630 0.660 0.630 0.630 18,400 11,580 0.6293 0.350 0.350 0.367 0.350 0.350 33,076 0.3501 -3.08%
2012-08-07 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.362 0.350 0.362 0.362 0.362 3,595 0.3616 0.00%
2012-08-06 0 0.650 0.610 0.650 0.590 0.670 60,000 37,560 0.6260 0.362 0.339 0.362 0.328 0.373 107,856 0.3482 1.56%
2012-08-03 0 0.640 0.600 0.640 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2012-08-02 0 0.640 0.620 0.670 0.630 0.640 10,000 6,380 0.6380 0.356 0.345 0.373 0.350 0.356 17,976 0.3549 0.00%
2012-08-01 0 0.640 0.620 0.640 - - 2,750 1,607 0.5844 0.356 0.345 0.356 - - 4,943 0.3251 0.00%
2012-07-31 0 0.640 0.600 0.640 0.700 0.700 4,000 2,800 0.7000 0.356 0.334 0.356 0.389 0.389 7,190 0.3894 6.67%
2012-07-30 0 0.600 0.590 0.700 0.590 0.600 4,600 2,716 0.5904 0.334 0.328 0.389 0.328 0.334 8,269 0.3285 -3.23%
2012-07-27 0 0.620 0.590 0.690 0.620 0.620 8,000 4,960 0.6200 0.345 0.328 0.384 0.345 0.345 14,381 0.3449 3.33%
2012-07-26 0 0.600 0.600 0.640 0.600 0.600 4,500 2,675 0.5944 0.334 0.334 0.356 0.334 0.334 8,089 0.3307 -4.76%
2012-07-25 0 0.630 0.610 0.700 0.600 0.630 153,000 95,750 0.6258 0.350 0.339 0.389 0.334 0.350 275,033 0.3481 0.00%
2012-07-24 0 0.630 0.580 0.680 - - 0 0 - 0.350 0.323 0.378 - - 0 - 0.00%
2012-07-23 0 0.630 0.580 0.700 - - 0 0 - 0.350 0.323 0.389 - - 0 - 0.00%
2012-07-20 0 0.630 0.620 0.670 0.590 0.630 16,000 9,980 0.6238 0.350 0.345 0.373 0.328 0.350 28,762 0.3470 5.00%
2012-07-19 0 0.600 0.600 0.630 0.600 0.600 2,622 1,542 0.5881 0.334 0.334 0.350 0.334 0.334 4,713 0.3272 0.00%
2012-07-18 0 0.600 0.600 0.630 0.600 0.600 2,000 1,200 0.6000 0.334 0.334 0.350 0.334 0.334 3,595 0.3338 0.00%
2012-07-17 0 0.600 0.600 0.620 0.600 0.600 4,700 2,739 0.5828 0.334 0.334 0.345 0.334 0.334 8,449 0.3242 -4.76%
2012-07-16 0 0.630 0.600 0.650 - - 200 102 0.5100 0.350 0.334 0.362 - - 360 0.2837 0.00%
2012-07-13 0 0.630 0.620 0.700 - - 1,000 550 0.5500 0.350 0.345 0.389 - - 1,798 0.3060 0.00%
2012-07-12 0 0.630 0.610 0.700 - - 0 0 - 0.350 0.339 0.389 - - 0 - 0.00%
2012-07-11 0 0.630 0.600 0.690 - - 0 0 - 0.350 0.334 0.384 - - 0 - 0.00%
2012-07-10 0 0.630 0.620 0.690 0.600 0.630 15,900 9,557 0.6011 0.350 0.345 0.384 0.334 0.350 28,582 0.3344 -10.00%
2012-07-09 0 0.700 0.590 0.700 - - 0 0 - 0.389 0.328 0.389 - - 0 - 0.00%
2012-07-06 0 0.700 0.600 0.700 0.600 0.700 20,850 13,284 0.6371 0.389 0.334 0.389 0.334 0.389 37,480 0.3544 16.67%
2012-07-05 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.334 0.334 0.389 0.334 0.334 35,952 0.3338 0.00%
2012-07-04 0 0.600 0.600 0.700 0.600 0.600 9,500 5,655 0.5953 0.334 0.334 0.389 0.334 0.334 17,077 0.3311 -1.64%
2012-07-03 0 0.610 0.610 0.700 0.580 0.600 356,450 213,807 0.5998 0.339 0.339 0.389 0.323 0.334 640,756 0.3337 1.67%
2012-06-29 0 0.600 0.600 0.700 0.600 0.600 2,044 1,225 0.5993 0.334 0.334 0.389 0.334 0.334 3,674 0.3334 0.00%
2012-06-28 0 0.600 0.600 0.700 0.580 0.600 6,250 3,702 0.5923 0.334 0.334 0.389 0.323 0.334 11,235 0.3295 -1.64%
2012-06-27 0 0.610 0.610 0.680 0.560 0.610 10,000 5,772 0.5772 0.339 0.339 0.378 0.312 0.339 17,976 0.3211 1.67%
2012-06-26 0 0.600 0.580 0.680 0.600 0.600 6,700 3,885 0.5799 0.334 0.323 0.378 0.334 0.334 12,044 0.3226 0.00%
2012-06-25 0 0.600 0.580 0.700 0.600 0.600 6,750 4,005 0.5933 0.334 0.323 0.389 0.334 0.334 12,134 0.3301 0.00%
2012-06-22 0 0.600 0.590 0.700 - - 0 0 - 0.334 0.328 0.389 - - 0 - 0.00%
2012-06-21 0 0.600 0.600 0.700 0.580 0.640 26,000 15,380 0.5915 0.334 0.334 0.389 0.323 0.356 46,738 0.3291 -6.25%
2012-06-20 0 0.640 0.590 0.640 - - 0 0 - 0.356 0.328 0.356 - - 0 - 0.00%
2012-06-19 0 0.640 0.600 0.640 - - 1,750 962 0.5497 0.356 0.334 0.356 - - 3,146 0.3058 0.00%
2012-06-18 0 0.640 0.580 0.700 0.640 0.640 10,500 6,675 0.6357 0.356 0.323 0.389 0.356 0.356 18,875 0.3536 0.00%
2012-06-15 0 0.640 0.590 0.640 - - 2,450 1,356 0.5535 0.356 0.328 0.356 - - 4,404 0.3079 -1.54%
2012-06-14 0 0.650 0.590 0.680 - - 0 0 - 0.362 0.328 0.378 - - 0 - 0.00%
2012-06-13 0 0.650 0.590 0.680 - - 0 0 - 0.362 0.328 0.378 - - 0 - 0.00%
2012-06-12 0 0.650 0.600 0.680 - - 0 0 - 0.362 0.334 0.378 - - 0 - 0.00%
2012-06-11 0 0.650 0.600 0.680 - - 700 392 0.5600 0.362 0.334 0.378 - - 1,258 0.3115 0.00%
2012-06-08 0 0.650 0.590 0.700 - - 0 0 - 0.362 0.328 0.389 - - 0 - 0.00%
2012-06-07 0 0.650 0.580 0.650 0.580 0.650 35,500 20,747 0.5844 0.362 0.323 0.362 0.323 0.362 63,815 0.3251 4.84%
2012-06-06 0 0.620 0.600 0.700 - - 604 338 0.5596 0.345 0.334 0.389 - - 1,086 0.3113 0.00%
2012-06-05 0 0.620 0.580 0.620 0.680 0.680 4,000 2,720 0.6800 0.345 0.323 0.345 0.378 0.378 7,190 0.3783 6.90%
2012-06-04 0 0.580 0.580 0.680 - - 0 0 - 0.323 0.323 0.378 - - 0 - 0.00%
2012-06-01 0 0.580 0.580 0.680 0.560 0.560 20,000 11,200 0.5600 0.323 0.323 0.378 0.312 0.312 35,952 0.3115 -6.45%
2012-05-31 0 0.620 0.620 0.700 0.610 0.620 6,400 3,824 0.5975 0.345 0.345 0.389 0.339 0.345 11,505 0.3324 0.00%
2012-05-30 0 0.620 0.620 0.700 0.620 0.620 3,000 1,800 0.6000 0.345 0.345 0.389 0.345 0.345 5,393 0.3338 0.00%
2012-05-29 0 0.620 0.620 0.700 0.620 0.640 54,000 34,480 0.6385 0.345 0.345 0.389 0.345 0.356 97,071 0.3552 0.00%
2012-05-28 0 0.620 0.620 0.700 - - 0 0 - 0.345 0.345 0.389 - - 0 - 0.81%
2012-05-25 0 0.650 0.650 0.690 0.650 0.650 23,300 15,106 0.6483 0.342 0.342 0.363 0.342 0.342 44,268 0.3412 4.84%
2012-05-24 0 0.620 0.620 0.690 0.620 0.620 6,672 4,083 0.6120 0.326 0.326 0.363 0.326 0.326 12,676 0.3221 -4.62%
2012-05-23 0 0.650 0.630 0.700 - - 0 0 - 0.342 0.332 0.368 - - 0 - 0.00%
2012-05-22 0 0.650 0.650 0.720 - - 0 0 - 0.342 0.342 0.379 - - 0 - 0.00%
2012-05-21 0 0.650 0.650 0.700 0.650 0.700 24,600 16,372 0.6655 0.342 0.342 0.368 0.342 0.368 46,738 0.3503 0.00%
2012-05-18 0 0.650 0.620 0.700 - - 0 0 - 0.342 0.326 0.368 - - 0 - 0.00%
2012-05-17 0 0.650 0.650 0.730 - - 500 295 0.5900 0.342 0.342 0.384 - - 950 0.3105 0.00%
2012-05-16 0 0.650 0.650 0.700 0.650 0.650 2,692 1,729 0.6423 0.342 0.342 0.368 0.342 0.342 5,115 0.3381 0.00%
2012-05-15 0 0.650 0.650 0.710 0.650 0.650 24,000 15,600 0.6500 0.342 0.342 0.374 0.342 0.342 45,598 0.3421 -1.52%
2012-05-14 0 0.660 0.660 0.670 0.660 0.660 3,000 1,950 0.6500 0.347 0.347 0.353 0.347 0.347 5,700 0.3421 -2.94%
2012-05-11 0 0.680 0.680 0.700 0.680 0.680 212,000 144,160 0.6800 0.358 0.358 0.368 0.358 0.358 402,780 0.3579 -4.23%
2012-05-10 0 0.710 0.660 0.720 0.700 0.710 36,000 25,520 0.7089 0.374 0.347 0.379 0.368 0.374 68,397 0.3731 1.43%
2012-05-09 0 0.700 0.670 0.700 - - 0 0 - 0.368 0.353 0.368 - - 0 - 0.00%
2012-05-08 0 0.700 0.680 0.700 0.680 0.720 244,000 167,760 0.6875 0.368 0.358 0.368 0.358 0.379 463,577 0.3619 -2.78%
2012-05-07 0 0.720 0.700 0.750 0.720 0.720 8,000 5,760 0.7200 0.379 0.368 0.395 0.379 0.379 15,199 0.3790 0.00%
2012-05-04 0 0.720 0.690 0.720 - - 1,000 700 0.7000 0.379 0.363 0.379 - - 1,900 0.3684 -1.37%
2012-05-03 0 0.730 0.700 0.770 0.680 0.730 57,500 40,020 0.6960 0.384 0.368 0.405 0.358 0.384 109,245 0.3663 2.82%
2012-05-02 0 0.710 0.710 0.760 0.710 0.710 6,250 4,427 0.7083 0.374 0.374 0.400 0.374 0.374 11,874 0.3728 -1.39%
2012-04-30 0 0.720 0.700 0.720 0.680 0.720 35,000 24,210 0.6917 0.379 0.368 0.379 0.358 0.379 66,497 0.3641 -1.37%
2012-04-27 0 0.730 0.700 0.730 - - 0 0 - 0.384 0.368 0.384 - - 0 - 0.00%
2012-04-26 0 0.730 0.720 0.730 - - 0 0 - 0.384 0.379 0.384 - - 0 - 0.00%
2012-04-25 0 0.730 0.730 0.780 0.710 0.730 12,300 8,804 0.7158 0.384 0.384 0.411 0.374 0.384 23,369 0.3767 -1.35%
2012-04-24 0 0.740 0.710 0.740 - - 0 0 - 0.389 0.374 0.389 - - 0 - -1.33%
2012-04-23 0 0.750 0.730 0.750 - - 200 138 0.6900 0.395 0.384 0.395 - - 380 0.3632 0.00%
2012-04-20 0 0.750 0.730 0.750 - - 750 517 0.6893 0.395 0.384 0.395 - - 1,425 0.3628 0.00%
2012-04-19 0 0.750 0.750 0.780 0.750 0.750 35,500 26,580 0.7487 0.395 0.395 0.411 0.395 0.395 67,447 0.3941 4.17%
2012-04-18 0 0.720 0.710 0.750 - - 250 167 0.6680 0.379 0.374 0.395 - - 475 0.3516 0.00%
2012-04-17 0 0.720 0.700 0.760 0.720 0.720 30,000 21,600 0.7200 0.379 0.368 0.400 0.379 0.379 56,997 0.3790 1.41%
2012-04-16 0 0.710 0.700 0.720 - - 0 0 - 0.374 0.368 0.379 - - 0 - 0.00%
2012-04-13 0 0.710 0.710 0.750 0.690 0.750 146,100 106,965 0.7321 0.374 0.374 0.395 0.363 0.395 277,576 0.3854 5.97%
2012-04-12 0 0.670 0.670 0.740 0.650 0.650 2,000 1,300 0.6500 0.353 0.353 0.389 0.342 0.342 3,800 0.3421 -6.94%
2012-04-11 0 0.720 0.660 0.720 - - 0 0 - 0.379 0.347 0.379 - - 0 - 0.00%
2012-04-10 0 0.720 0.630 0.730 - - 5,000 3,600 0.7200 0.379 0.332 0.384 - - 9,500 0.3790 0.00%
2012-04-05 0 0.720 0.680 0.740 - - 0 0 - 0.379 0.358 0.389 - - 0 - 0.00%
2012-04-03 0 0.720 0.700 0.720 0.720 0.720 21,000 15,100 0.7190 0.379 0.368 0.379 0.379 0.379 39,898 0.3785 -4.00%
2012-04-02 0 0.750 0.660 0.750 0.750 0.750 2,000 1,500 0.7500 0.395 0.347 0.395 0.395 0.395 3,800 0.3948 15.38%
2012-03-30 0 0.650 0.650 0.740 0.640 0.640 2,650 1,670 0.6302 0.342 0.342 0.389 0.337 0.337 5,035 0.3317 0.00%
2012-03-29 0 0.650 0.650 0.730 0.640 0.650 4,000 2,580 0.6450 0.342 0.342 0.384 0.337 0.342 7,600 0.3395 1.56%
2012-03-28 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.337 0.337 0.342 0.337 0.337 94,995 0.3369 -1.54%
2012-03-27 0 0.650 0.650 0.730 0.650 0.680 7,000 4,650 0.6643 0.342 0.342 0.384 0.342 0.358 13,299 0.3496 -1.52%
2012-03-26 0 0.660 0.660 0.680 0.640 0.640 2,500 1,585 0.6340 0.347 0.347 0.358 0.337 0.337 4,750 0.3337 0.00%
2012-03-23 0 0.660 0.660 0.740 0.620 0.640 30,500 18,970 0.6220 0.347 0.347 0.389 0.326 0.337 57,947 0.3274 0.00%
2012-03-22 0 0.660 0.660 0.700 0.650 0.650 6,000 3,900 0.6500 0.347 0.347 0.368 0.342 0.342 11,399 0.3421 0.00%
2012-03-21 0 0.660 0.660 0.680 0.660 0.660 2,983 1,909 0.6400 0.347 0.347 0.358 0.347 0.347 5,667 0.3368 -7.04%
2012-03-20 0 0.710 0.680 0.710 - - 0 0 - 0.374 0.358 0.374 - - 0 - 0.00%
2012-03-19 0 0.710 0.660 0.710 0.710 0.710 7,400 5,128 0.6930 0.374 0.347 0.374 0.374 0.374 14,059 0.3647 0.00%
2012-03-16 0 0.710 0.680 0.740 - - 1,000 644 0.6440 0.374 0.358 0.389 - - 1,900 0.3390 0.00%
2012-03-15 0 0.710 0.710 0.750 0.700 0.710 34,000 24,120 0.7094 0.374 0.374 0.395 0.368 0.374 64,597 0.3734 1.43%
2012-03-14 0 0.700 0.700 0.730 0.700 0.700 383,128 268,155 0.6999 0.368 0.368 0.384 0.368 0.368 727,907 0.3684 1.45%
2012-03-13 0 0.690 0.690 0.700 0.680 0.690 6,000 4,120 0.6867 0.363 0.363 0.368 0.358 0.363 11,399 0.3614 -2.82%
2012-03-12 0 0.710 0.710 0.720 0.670 0.710 77,250 53,600 0.6939 0.374 0.374 0.379 0.353 0.374 146,768 0.3652 -1.39%
2012-03-09 0 0.720 0.710 0.720 - - 0 0 - 0.379 0.374 0.379 - - 0 - 0.00%
2012-03-08 0 0.720 0.710 0.730 0.720 0.740 792,000 572,440 0.7228 0.379 0.374 0.384 0.379 0.389 1,504,725 0.3804 0.00%
2012-03-07 0 0.720 0.720 0.740 0.720 0.740 30,200 21,908 0.7254 0.379 0.379 0.389 0.379 0.389 57,377 0.3818 -2.70%
2012-03-06 0 0.740 0.740 0.800 0.720 0.730 7,500 5,425 0.7233 0.389 0.389 0.421 0.379 0.384 14,249 0.3807 0.00%
2012-03-05 0 0.740 0.720 0.740 - - 2,305 1,606 0.6967 0.389 0.379 0.389 - - 4,379 0.3667 0.00%
2012-03-02 0 0.740 0.720 0.800 - - 1,000 690 0.6900 0.389 0.379 0.421 - - 1,900 0.3632 0.00%
2012-03-01 0 0.740 0.720 0.800 - - 0 0 - 0.389 0.379 0.421 - - 0 - 0.00%
2012-02-29 0 0.740 0.740 0.800 0.740 0.740 4,400 3,232 0.7345 0.389 0.389 0.421 0.389 0.389 8,360 0.3866 1.37%
2012-02-28 0 0.730 0.730 0.800 0.730 0.730 5,800 4,154 0.7162 0.384 0.384 0.421 0.384 0.384 11,019 0.3770 -2.67%
2012-02-27 0 0.750 0.750 0.800 - - 0 0 - 0.395 0.395 0.421 - - 0 - 0.00%
2012-02-24 0 0.750 0.730 0.790 0.720 0.750 21,000 15,440 0.7352 0.395 0.384 0.416 0.379 0.395 39,898 0.3870 4.17%
2012-02-23 0 0.720 0.720 0.740 0.720 0.720 33,000 23,730 0.7191 0.379 0.379 0.389 0.379 0.379 62,697 0.3785 -2.70%
2012-02-22 0 0.740 0.740 0.760 0.720 0.740 37,400 27,406 0.7328 0.389 0.389 0.400 0.379 0.389 71,056 0.3857 2.78%
2012-02-21 0 0.720 0.720 0.740 0.710 0.720 28,800 20,452 0.7101 0.379 0.379 0.389 0.374 0.379 54,717 0.3738 -5.26%
2012-02-20 0 0.760 0.720 0.760 0.710 0.760 15,000 11,000 0.7333 0.400 0.379 0.400 0.374 0.400 28,499 0.3860 1.33%
2012-02-17 0 0.750 0.750 0.770 0.750 0.750 124,000 93,000 0.7500 0.395 0.395 0.405 0.395 0.395 235,588 0.3948 1.35%
2012-02-16 0 0.740 0.730 0.750 0.720 0.740 20,500 15,085 0.7359 0.389 0.384 0.395 0.379 0.389 38,948 0.3873 0.00%
2012-02-15 0 0.740 0.730 0.770 0.700 0.740 63,800 46,628 0.7308 0.389 0.384 0.405 0.368 0.389 121,214 0.3847 0.00%
2012-02-14 0 0.740 0.720 0.740 0.680 0.740 659,750 456,342 0.6917 0.389 0.379 0.389 0.358 0.389 1,253,463 0.3641 -7.50%
2012-02-13 0 0.800 0.670 0.800 0.690 0.800 15,450 10,793 0.6986 0.421 0.353 0.421 0.363 0.421 29,354 0.3677 15.94%
2012-02-10 0 0.690 0.690 0.780 0.690 0.700 31,000 21,430 0.6913 0.363 0.363 0.411 0.363 0.368 58,897 0.3639 -1.43%
2012-02-09 0 0.700 0.690 0.760 - - 0 0 - 0.368 0.363 0.400 - - 0 - 0.00%
2012-02-08 0 0.700 0.700 0.780 0.680 0.700 18,000 12,440 0.6911 0.368 0.368 0.411 0.358 0.368 34,198 0.3638 1.45%
2012-02-07 0 0.690 0.680 0.780 0.680 0.690 20,646 14,308 0.6930 0.363 0.358 0.411 0.358 0.363 39,225 0.3648 1.47%
2012-02-06 0 0.680 0.680 0.800 0.660 0.680 30,850 20,518 0.6651 0.358 0.358 0.421 0.347 0.358 58,612 0.3501 0.00%
2012-02-03 0 0.680 0.650 0.690 - - 400 248 0.6200 0.358 0.342 0.363 - - 760 0.3263 0.00%
2012-02-02 0 0.680 0.650 0.690 0.650 0.680 95,000 63,920 0.6728 0.358 0.342 0.363 0.342 0.358 180,491 0.3541 0.00%
2012-02-01 0 0.680 0.650 0.690 0.680 0.680 70,000 47,600 0.6800 0.358 0.342 0.363 0.358 0.358 132,993 0.3579 0.00%
2012-01-31 0 0.680 0.650 0.680 - - 0 0 - 0.358 0.342 0.358 - - 0 - 0.00%
2012-01-30 0 0.680 0.590 0.680 0.670 0.680 80,250 53,842 0.6709 0.358 0.311 0.358 0.353 0.358 152,467 0.3531 1.49%
2012-01-27 0 0.670 0.650 0.670 0.670 0.670 3,500 2,300 0.6571 0.353 0.342 0.353 0.353 0.353 6,650 0.3459 0.00%
2012-01-26 0 0.670 0.650 0.670 0.630 0.670 93,000 60,580 0.6514 0.353 0.342 0.353 0.332 0.353 176,691 0.3429 3.08%
2012-01-20 0 0.650 0.640 0.650 - - 0 0 - 0.342 0.337 0.342 - - 0 - 0.00%
2012-01-19 0 0.650 0.650 0.680 0.630 0.630 3,750 2,310 0.6160 0.342 0.342 0.358 0.332 0.332 7,125 0.3242 1.56%
2012-01-18 0 0.640 0.640 0.680 0.610 0.650 189,756 122,621 0.6462 0.337 0.337 0.358 0.321 0.342 360,518 0.3401 -1.54%
2012-01-17 0 0.650 0.620 0.650 0.650 0.650 10,150 6,585 0.6488 0.342 0.326 0.342 0.342 0.342 19,284 0.3415 8.33%
2012-01-16 0 0.600 0.600 0.650 0.600 0.600 10,003 5,961 0.5959 0.316 0.316 0.342 0.316 0.316 19,005 0.3137 0.00%
2012-01-13 0 0.600 0.580 0.650 - - 0 0 - 0.316 0.305 0.342 - - 0 - 0.00%
2012-01-12 0 0.600 0.600 0.630 - - 0 0 - 0.316 0.316 0.332 - - 0 - 0.00%
2012-01-11 0 0.600 0.600 0.620 - - 0 0 - 0.316 0.316 0.326 - - 0 - 1.69%
2012-01-10 0 0.590 0.590 0.650 0.590 0.590 3,800 2,178 0.5732 0.311 0.311 0.342 0.311 0.311 7,220 0.3017 -3.28%
2012-01-09 0 0.610 0.590 0.640 0.580 0.650 85,072 51,498 0.6053 0.321 0.311 0.337 0.305 0.342 161,629 0.3186 1.67%
2012-01-06 0 0.600 0.600 0.620 0.580 0.590 146,000 85,440 0.5852 0.316 0.316 0.326 0.305 0.311 277,386 0.3080 0.00%
2012-01-05 0 0.600 0.600 0.620 0.590 0.590 35,872 21,108 0.5884 0.316 0.316 0.326 0.311 0.311 68,153 0.3097 1.69%
2012-01-04 0 0.590 0.590 0.600 0.590 0.600 66,750 39,357 0.5896 0.311 0.311 0.316 0.311 0.316 126,819 0.3103 0.00%
2012-01-03 0 0.590 0.590 0.620 0.590 0.590 14,000 8,260 0.5900 0.311 0.311 0.326 0.311 0.311 26,599 0.3105 1.72%
2011-12-30 0 0.580 0.580 0.620 - - 0 0 - 0.305 0.305 0.326 - - 0 - 1.75%
2011-12-29 0 0.570 0.570 0.620 0.570 0.570 3,000 1,690 0.5633 0.300 0.300 0.326 0.300 0.300 5,700 0.2965 -3.39%
2011-12-28 0 0.590 0.580 0.590 - - 400 224 0.5600 0.311 0.305 0.311 - - 760 0.2948 -1.67%
2011-12-23 0 0.600 0.570 0.620 - - 0 0 - 0.316 0.300 0.326 - - 0 - 0.00%
2011-12-22 0 0.600 0.570 0.620 - - 1,250 700 0.5600 0.316 0.300 0.326 - - 2,375 0.2948 0.00%
2011-12-21 0 0.600 0.570 0.620 - - 0 0 - 0.316 0.300 0.326 - - 0 - 0.00%
2011-12-20 0 0.600 0.550 0.620 0.600 0.600 100,000 60,000 0.6000 0.316 0.289 0.326 0.316 0.316 189,991 0.3158 1.69%
2011-12-19 0 0.590 0.560 0.590 0.580 0.590 10,000 5,880 0.5880 0.311 0.295 0.311 0.305 0.311 18,999 0.3095 0.00%
2011-12-16 0 0.590 0.590 0.620 0.580 0.600 13,000 7,600 0.5846 0.311 0.311 0.326 0.305 0.316 24,699 0.3077 -1.67%
2011-12-15 0 0.600 0.600 0.650 - - 250 142 0.5680 0.316 0.316 0.342 - - 475 0.2990 3.45%
2011-12-14 0 0.580 0.580 0.650 0.580 0.580 4,500 2,550 0.5667 0.305 0.305 0.342 0.305 0.305 8,550 0.2983 -1.69%
2011-12-13 0 0.590 0.590 0.660 0.590 0.590 5,622 3,252 0.5784 0.311 0.311 0.347 0.311 0.311 10,681 0.3045 -1.67%
2011-12-12 0 0.600 0.600 0.620 0.580 0.600 60,850 36,356 0.5975 0.316 0.316 0.326 0.305 0.316 115,609 0.3145 0.00%
2011-12-09 0 0.600 0.590 0.620 - - 0 0 - 0.316 0.311 0.326 - - 0 - 0.00%
2011-12-08 0 0.600 0.600 0.620 0.600 0.600 9,155 5,446 0.5949 0.316 0.316 0.326 0.316 0.316 17,394 0.3131 -1.64%
2011-12-07 0 0.610 0.610 0.620 - - 400 228 0.5700 0.321 0.321 0.326 - - 760 0.3000 3.39%
2011-12-06 0 0.590 0.590 0.660 - - 0 0 - 0.311 0.311 0.347 - - 0 - 0.00%
2011-12-05 0 0.590 0.590 0.640 0.580 0.580 16,000 9,280 0.5800 0.311 0.311 0.337 0.305 0.305 30,398 0.3053 1.72%
2011-12-02 0 0.580 0.580 0.660 0.580 0.580 15,750 9,082 0.5766 0.305 0.305 0.347 0.305 0.305 29,924 0.3035 0.00%
2011-12-01 0 0.580 0.580 0.660 0.580 0.580 2,600 1,484 0.5708 0.305 0.305 0.347 0.305 0.305 4,940 0.3004 -1.69%
2011-11-30 0 0.590 0.590 0.660 0.590 0.590 3,545 2,029 0.5724 0.311 0.311 0.347 0.311 0.311 6,735 0.3013 -1.67%
2011-11-29 0 0.600 0.600 0.660 - - 0 0 - 0.316 0.316 0.347 - - 0 - 1.69%
2011-11-28 0 0.590 0.590 0.660 - - 0 0 - 0.311 0.311 0.347 - - 0 - 0.00%
2011-11-25 0 0.590 0.590 0.650 - - 0 0 - 0.311 0.311 0.342 - - 0 - 1.72%
2011-11-24 0 0.580 0.570 0.650 0.580 0.580 10,000 5,800 0.5800 0.305 0.300 0.342 0.305 0.305 18,999 0.3053 0.00%
2011-11-23 0 0.580 0.550 0.650 0.580 0.590 7,500 4,305 0.5740 0.305 0.289 0.342 0.305 0.311 14,249 0.3021 -1.69%
2011-11-22 0 0.590 0.590 0.660 0.580 0.580 5,950 3,400 0.5714 0.311 0.311 0.347 0.305 0.305 11,304 0.3008 -1.67%
2011-11-21 0 0.600 0.600 0.630 0.600 0.600 5,000 2,970 0.5940 0.316 0.316 0.332 0.316 0.316 9,500 0.3126 -4.76%
2011-11-18 0 0.630 0.630 0.650 - - 10,500 6,600 0.6286 0.332 0.332 0.342 - - 19,949 0.3308 0.00%
2011-11-17 0 0.630 0.620 0.630 0.640 0.660 144,000 93,220 0.6474 0.332 0.326 0.332 0.337 0.347 273,586 0.3407 1.61%
2011-11-16 0 0.620 0.600 0.640 0.620 0.620 11,000 6,770 0.6155 0.326 0.316 0.337 0.326 0.326 20,899 0.3239 3.33%
2011-11-15 0 0.600 0.600 0.630 - - 0 0 - 0.316 0.316 0.332 - - 0 - 0.00%
2011-11-14 0 0.600 0.600 0.640 - - 1,400 770 0.5500 0.316 0.316 0.337 - - 2,660 0.2895 0.00%
2011-11-11 0 0.600 0.600 0.630 0.600 0.640 5,000 3,045 0.6090 0.316 0.316 0.332 0.316 0.337 9,500 0.3205 -1.64%
2011-11-10 0 0.610 0.610 0.630 0.600 0.610 172,000 104,260 0.6062 0.321 0.321 0.332 0.316 0.321 326,784 0.3190 0.00%
2011-11-09 0 0.610 0.610 0.650 0.610 0.610 3,000 1,800 0.6000 0.321 0.321 0.342 0.321 0.321 5,700 0.3158 -6.15%
2011-11-08 0 0.650 0.610 0.650 0.650 0.650 10,500 6,805 0.6481 0.342 0.321 0.342 0.342 0.342 19,949 0.3411 1.56%
2011-11-07 0 0.640 0.620 0.650 0.640 0.650 131,400 84,296 0.6415 0.337 0.326 0.342 0.337 0.342 249,648 0.3377 3.23%
2011-11-04 0 0.620 0.620 0.630 0.580 0.630 143,400 89,730 0.6257 0.326 0.326 0.332 0.305 0.332 272,446 0.3293 3.33%
2011-11-03 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.316 0.305 0.326 0.316 0.316 94,995 0.3158 0.00%
2011-11-02 0 0.600 0.590 0.630 - - 0 0 - 0.316 0.311 0.332 - - 0 - 0.00%
2011-11-01 0 0.600 0.590 0.630 0.600 0.600 5,000 3,000 0.6000 0.316 0.311 0.332 0.316 0.316 9,500 0.3158 0.00%
2011-10-31 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.316 0.316 0.332 0.316 0.316 7,600 0.3158 0.00%
2011-10-28 0 0.600 0.600 0.630 0.600 0.630 54,008 33,904 0.6278 0.316 0.316 0.332 0.316 0.332 102,610 0.3304 -1.64%
2011-10-27 0 0.610 0.600 0.630 0.590 0.620 381,408 230,296 0.6038 0.321 0.316 0.332 0.311 0.326 724,639 0.3178 3.39%
2011-10-26 0 0.590 0.590 0.620 - - 0 0 - 0.311 0.311 0.326 - - 0 - 0.00%
2011-10-25 0 0.590 0.580 0.630 0.570 0.590 76,250 44,937 0.5893 0.311 0.305 0.332 0.300 0.311 144,868 0.3102 0.00%
2011-10-24 0 0.590 0.590 0.630 - - 0 0 - 0.311 0.311 0.332 - - 0 - 0.00%
2011-10-21 0 0.590 0.560 0.620 - - 0 0 - 0.311 0.295 0.326 - - 0 - 0.00%
2011-10-20 0 0.590 0.590 0.620 0.560 0.560 10,000 5,600 0.5600 0.311 0.311 0.326 0.295 0.295 18,999 0.2948 0.00%
2011-10-19 0 0.590 0.590 0.650 0.590 0.590 2,000 1,180 0.5900 0.311 0.311 0.342 0.311 0.311 3,800 0.3105 -3.28%
2011-10-18 0 0.610 0.590 0.620 0.610 0.610 80,205 48,914 0.6099 0.321 0.311 0.326 0.321 0.321 152,382 0.3210 -3.17%
2011-10-17 0 0.630 0.610 0.650 0.630 0.630 134,000 84,420 0.6300 0.332 0.321 0.342 0.332 0.332 254,587 0.3316 1.61%
2011-10-14 0 0.620 0.600 0.620 0.620 0.620 50,000 31,000 0.6200 0.326 0.316 0.326 0.326 0.326 94,995 0.3263 1.64%
2011-10-13 0 0.610 0.610 0.630 0.600 0.640 100,000 62,000 0.6200 0.321 0.321 0.332 0.316 0.337 189,991 0.3263 -4.69%
2011-10-12 0 0.640 0.600 0.650 0.600 0.640 24,000 15,120 0.6300 0.337 0.316 0.342 0.316 0.337 45,598 0.3316 6.67%
2011-10-11 0 0.600 0.550 0.600 0.600 0.600 41,000 24,520 0.5980 0.316 0.289 0.316 0.316 0.316 77,896 0.3148 0.00%
2011-10-10 0 0.600 0.550 0.600 0.590 0.600 18,000 10,740 0.5967 0.316 0.289 0.316 0.311 0.316 34,198 0.3141 1.69%
2011-10-07 0 0.590 0.560 0.590 0.590 0.600 22,500 13,265 0.5896 0.311 0.295 0.311 0.311 0.316 42,748 0.3103 0.00%
2011-10-06 0 0.590 0.570 0.600 0.550 0.590 128,000 74,380 0.5811 0.311 0.300 0.316 0.289 0.311 243,188 0.3059 7.27%
2011-10-04 0 0.550 0.550 0.600 0.510 0.630 125,129 77,881 0.6224 0.289 0.289 0.316 0.268 0.332 237,733 0.3276 0.00%
2011-10-03 0 0.550 0.550 0.600 0.550 0.560 389,013 213,926 0.5499 0.289 0.289 0.316 0.289 0.295 739,088 0.2894 -15.38%
2011-09-30 0 0.650 0.540 0.650 0.500 0.680 1,810,000 1,120,240 0.6189 0.342 0.284 0.342 0.263 0.358 3,438,829 0.3258 22.64%
2011-09-28 0 0.530 0.510 0.570 0.530 0.530 101,000 53,500 0.5297 0.279 0.268 0.300 0.279 0.279 191,890 0.2788 1.92%
2011-09-27 0 0.520 0.520 0.550 0.520 0.520 54,000 28,080 0.5200 0.274 0.274 0.289 0.274 0.274 102,595 0.2737 4.00%
2011-09-26 0 0.500 0.495 0.570 0.500 0.520 40,000 20,400 0.5100 0.263 0.261 0.300 0.263 0.274 75,996 0.2684 -13.79%
2011-09-23 0 0.580 0.540 0.580 0.580 0.580 104,200 60,420 0.5798 0.305 0.284 0.305 0.305 0.305 197,970 0.3052 0.00%
2011-09-22 0 0.580 0.580 0.600 0.580 0.610 168,000 99,180 0.5904 0.305 0.305 0.316 0.305 0.321 319,184 0.3107 -4.92%
2011-09-21 0 0.610 0.610 0.650 0.600 0.610 140,200 84,314 0.6014 0.321 0.321 0.342 0.316 0.321 266,367 0.3165 3.39%
2011-09-20 0 0.590 0.590 0.630 0.560 0.590 8,600 4,858 0.5649 0.311 0.311 0.332 0.295 0.311 16,339 0.2973 -6.35%
2011-09-19 0 0.630 0.630 0.660 0.630 0.660 46,000 30,300 0.6587 0.332 0.332 0.347 0.332 0.347 87,396 0.3467 -7.35%
2011-09-16 0 0.680 0.670 0.690 - - 0 0 - 0.358 0.353 0.363 - - 0 - 0.00%
2011-09-15 0 0.680 0.680 0.700 0.660 0.680 208,000 138,980 0.6682 0.358 0.358 0.368 0.347 0.358 395,180 0.3517 -2.86%
2011-09-14 0 0.700 0.700 0.720 0.700 0.700 90,000 63,040 0.7004 0.368 0.368 0.379 0.368 0.368 170,991 0.3687 -7.89%
2011-09-12 0 0.760 0.700 0.760 - - 4,000 3,080 0.7700 0.400 0.368 0.400 - - 7,600 0.4053 -2.56%
2011-09-09 0 0.780 0.740 0.780 0.790 0.790 52,000 41,080 0.7900 0.411 0.389 0.411 0.416 0.416 98,795 0.4158 2.63%
2011-09-08 0 0.790 0.750 0.790 0.790 0.800 152,000 121,000 0.7961 0.400 0.380 0.400 0.400 0.405 300,185 0.4031 1.28%
2011-09-07 0 0.780 0.760 0.800 0.780 0.780 112,000 87,360 0.7800 0.395 0.385 0.405 0.395 0.395 221,189 0.3950 0.00%
2011-09-06 0 0.780 0.730 0.800 0.780 0.780 70,000 54,600 0.7800 0.395 0.370 0.405 0.395 0.395 138,243 0.3950 0.00%
2011-09-05 0 0.780 0.750 0.810 0.780 0.780 64,000 50,000 0.7813 0.395 0.380 0.410 0.395 0.395 126,394 0.3956 -2.50%
2011-09-02 0 0.800 0.780 0.800 0.780 0.810 170,000 134,740 0.7926 0.405 0.395 0.405 0.395 0.410 335,733 0.4013 -1.23%
2011-09-01 0 0.810 0.810 0.830 0.790 0.880 515,000 431,760 0.8384 0.410 0.410 0.420 0.400 0.446 1,017,074 0.4245 5.19%
2011-08-31 0 0.770 0.750 0.770 0.770 0.790 140,000 108,000 0.7714 0.390 0.380 0.390 0.390 0.400 276,486 0.3906 0.00%
2011-08-30 0 0.770 0.760 0.780 0.760 0.790 322,400 249,512 0.7739 0.390 0.385 0.395 0.385 0.400 636,708 0.3919 2.67%
2011-08-29 0 0.750 0.740 0.770 0.750 0.750 194,000 145,500 0.7500 0.380 0.375 0.390 0.380 0.380 383,131 0.3798 -3.85%
2011-08-26 0 0.780 0.760 0.780 0.790 0.790 50,000 39,500 0.7900 0.395 0.385 0.395 0.400 0.400 98,745 0.4000 0.00%
2011-08-25 0 0.780 0.760 0.780 0.780 0.780 32,000 24,960 0.7800 0.395 0.385 0.395 0.395 0.395 63,197 0.3950 0.00%
2011-08-24 0 0.780 0.780 0.790 0.780 0.830 140,800 110,668 0.7860 0.395 0.395 0.400 0.395 0.420 278,066 0.3980 -4.88%
2011-08-23 0 0.820 0.790 0.820 0.800 0.850 265,750 213,795 0.8045 0.415 0.400 0.415 0.405 0.430 524,830 0.4074 -1.20%
2011-08-22 0 0.830 0.800 0.830 0.800 0.830 106,500 87,470 0.8213 0.420 0.405 0.420 0.405 0.420 210,327 0.4159 1.22%
2011-08-19 0 0.820 0.760 0.860 - - 0 0 - 0.415 0.385 0.435 - - 0 - 0.00%
2011-08-18 0 0.820 0.810 0.820 0.820 0.830 7,500 6,115 0.8153 0.415 0.410 0.415 0.415 0.420 14,812 0.4128 -1.20%
2011-08-17 0 0.830 0.800 0.870 0.800 0.830 90,000 73,840 0.8204 0.420 0.405 0.441 0.405 0.420 177,741 0.4154 3.75%
2011-08-16 0 0.800 0.860 0.880 0.800 0.820 130,600 105,468 0.8076 0.405 0.435 0.446 0.405 0.415 257,922 0.4089 -5.88%
2011-08-15 0 0.850 0.850 0.890 0.810 0.870 176,000 145,920 0.8291 0.430 0.430 0.451 0.410 0.441 347,583 0.4198 -2.30%
2011-08-12 0 0.870 0.800 0.870 0.880 0.880 53,800 47,240 0.8781 0.441 0.405 0.441 0.446 0.446 106,250 0.4446 2.35%
2011-08-11 0 0.850 0.780 0.900 0.840 0.850 32,250 27,367 0.8486 0.430 0.395 0.456 0.425 0.430 63,691 0.4297 -1.16%
2011-08-10 0 0.860 0.830 0.870 0.860 0.870 82,272 71,173 0.8651 0.435 0.420 0.441 0.435 0.441 162,479 0.4380 0.00%
2011-08-09 0 0.860 0.770 0.860 0.860 0.860 60,000 51,600 0.8600 0.435 0.390 0.435 0.435 0.435 118,494 0.4355 -6.52%
2011-08-08 0 0.920 0.860 0.930 0.920 0.930 16,500 15,245 0.9239 0.466 0.435 0.471 0.466 0.471 32,586 0.4678 -3.16%
2011-08-05 0 0.950 0.870 0.950 0.960 0.960 20,000 19,200 0.9600 0.481 0.441 0.481 0.486 0.486 39,498 0.4861 -2.06%
2011-08-04 0 0.970 0.920 0.970 0.990 0.990 4,000 3,960 0.9900 0.491 0.466 0.491 0.501 0.501 7,900 0.5013 -1.02%
2011-08-03 0 0.980 0.950 0.980 0.950 0.980 52,000 50,300 0.9673 0.496 0.481 0.496 0.481 0.496 102,695 0.4898 0.00%
2011-08-02 0 0.980 0.940 0.980 0.940 0.980 5,500 5,210 0.9473 0.496 0.476 0.496 0.476 0.496 10,862 0.4797 0.00%
2011-08-01 0 0.980 0.930 0.980 0.910 1.000 221,100 215,240 0.9735 0.496 0.471 0.496 0.461 0.506 436,651 0.4929 7.69%
2011-07-29 0 0.910 0.910 0.940 0.910 0.920 180,000 164,800 0.9156 0.461 0.461 0.476 0.461 0.466 355,482 0.4636 -3.19%
2011-07-28 0 0.940 0.930 0.960 0.930 0.950 600,000 560,340 0.9339 0.476 0.471 0.486 0.471 0.481 1,184,941 0.4729 0.00%
2011-07-27 0 0.940 0.940 0.950 - - 600 552 0.9200 0.476 0.476 0.481 - - 1,185 0.4658 0.00%
2011-07-26 0 0.940 0.940 1.010 0.940 0.940 50,000 47,000 0.9400 0.476 0.476 0.511 0.476 0.476 98,745 0.4760 0.00%
2011-07-25 0 0.940 0.940 0.980 0.940 0.960 116,500 111,440 0.9566 0.476 0.476 0.496 0.476 0.486 230,076 0.4844 -6.00%
2011-07-22 0 1.000 0.950 1.000 0.920 1.020 168,700 157,779 0.9353 0.506 0.481 0.506 0.466 0.516 333,166 0.4736 5.26%
2011-07-21 0 0.950 0.950 0.970 0.950 0.960 21,000 20,080 0.9562 0.481 0.481 0.491 0.481 0.486 41,473 0.4842 -1.04%
2011-07-20 0 0.960 0.950 1.010 0.960 0.960 2,000 1,920 0.9600 0.486 0.481 0.511 0.486 0.486 3,950 0.4861 1.05%
2011-07-19 0 0.950 0.950 0.960 0.940 0.970 43,000 41,250 0.9593 0.481 0.481 0.486 0.476 0.491 84,921 0.4857 -2.06%
2011-07-18 0 0.970 0.960 1.010 0.970 0.980 70,000 68,100 0.9729 0.491 0.486 0.511 0.491 0.496 138,243 0.4926 -1.02%
2011-07-15 0 0.980 0.980 1.020 0.960 1.000 91,600 89,520 0.9773 0.496 0.496 0.516 0.486 0.506 180,901 0.4949 -3.92%
2011-07-14 0 1.020 1.000 1.020 0.960 1.030 18,000 18,120 1.0067 0.516 0.506 0.516 0.486 0.522 35,548 0.5097 -0.97%
2011-07-13 0 1.030 0.970 1.030 1.030 1.030 2,250 2,295 1.0200 0.522 0.491 0.522 0.522 0.522 4,444 0.5165 7.29%
2011-07-12 0 0.960 0.960 1.030 0.950 0.950 2,500 2,375 0.9500 0.486 0.486 0.522 0.481 0.481 4,937 0.4810 -2.04%
2011-07-11 0 0.980 0.980 1.030 0.980 0.980 30,000 29,000 0.9667 0.496 0.496 0.522 0.496 0.496 59,247 0.4895 -2.00%
2011-07-08 0 1.000 1.000 1.030 1.000 1.050 240,250 246,997 1.0281 0.506 0.506 0.522 0.506 0.532 474,470 0.5206 1.01%
2011-07-07 0 0.990 0.980 1.010 0.990 0.990 132,000 130,680 0.9900 0.501 0.496 0.511 0.501 0.501 260,687 0.5013 0.00%
2011-07-06 0 0.990 0.990 1.020 0.980 1.000 82,000 81,240 0.9907 0.501 0.501 0.516 0.496 0.506 161,942 0.5017 0.00%
2011-07-05 0 0.990 0.990 1.010 0.990 1.000 33,250 33,182 0.9980 0.501 0.501 0.511 0.501 0.506 65,665 0.5053 -2.94%
2011-07-04 0 1.020 1.010 1.030 1.020 1.030 65,300 66,734 1.0220 0.516 0.511 0.522 0.516 0.522 128,961 0.5175 -0.97%
2011-06-30 0 1.030 1.000 1.030 1.030 1.030 14,000 14,420 1.0300 0.522 0.506 0.522 0.522 0.522 27,649 0.5215 0.00%
2011-06-29 0 1.030 1.000 1.030 1.030 1.030 2,400 2,444 1.0183 0.522 0.506 0.522 0.522 0.522 4,740 0.5156 3.00%
2011-06-28 0 1.000 1.000 1.030 1.000 1.030 18,000 18,100 1.0056 0.506 0.506 0.522 0.506 0.522 35,548 0.5092 -2.91%
2011-06-27 0 1.030 1.010 1.030 0.990 1.030 661,060 670,237 1.0139 0.522 0.511 0.522 0.501 0.522 1,305,528 0.5134 0.98%
2011-06-24 0 1.020 0.990 1.030 0.990 1.020 227,000 225,300 0.9925 0.516 0.501 0.522 0.501 0.516 448,303 0.5026 2.00%
2011-06-23 0 1.000 1.000 1.030 1.000 1.040 40,350 40,799 1.0111 0.506 0.506 0.522 0.506 0.527 79,687 0.5120 -3.85%
2011-06-22 0 1.040 1.000 1.040 1.000 1.040 273,000 278,760 1.0211 0.527 0.506 0.527 0.506 0.527 539,148 0.5170 -0.95%
2011-06-21 0 1.050 1.010 1.060 1.030 1.050 730,000 758,960 1.0397 0.532 0.511 0.537 0.522 0.532 1,441,678 0.5264 0.00%
2011-06-20 0 1.050 1.000 1.050 0.980 1.050 718,650 745,811 1.0378 0.532 0.506 0.532 0.496 0.532 1,419,263 0.5255 0.96%
2011-06-17 0 1.040 1.040 1.050 0.970 1.050 464,000 479,280 1.0329 0.527 0.527 0.532 0.491 0.532 916,354 0.5230 0.97%
2011-06-16 0 1.030 0.980 1.040 0.980 1.040 847,250 855,267 1.0095 0.522 0.496 0.527 0.496 0.527 1,673,235 0.5111 -0.96%
2011-06-15 0 1.040 1.000 1.040 0.990 1.050 579,500 598,800 1.0333 0.527 0.506 0.527 0.501 0.532 1,144,455 0.5232 4.00%
2011-06-14 0 1.000 0.930 1.050 0.930 1.000 322,000 314,120 0.9755 0.506 0.471 0.532 0.471 0.506 635,918 0.4940 5.26%
2011-06-13 0 0.950 0.910 0.950 0.920 0.950 93,000 85,980 0.9245 0.481 0.461 0.481 0.466 0.481 183,666 0.4681 1.06%
2011-06-10 0 0.940 0.930 0.940 0.910 0.940 130,500 120,080 0.9202 0.476 0.471 0.476 0.461 0.476 257,725 0.4659 -2.08%
2011-06-09 0 0.960 0.920 0.970 0.920 0.960 51,967 49,131 0.9454 0.486 0.466 0.491 0.466 0.486 102,630 0.4787 0.00%
2011-06-08 0 0.960 0.930 0.970 0.920 0.960 388,000 361,840 0.9326 0.486 0.471 0.491 0.466 0.486 766,262 0.4722 4.35%
2011-06-07 0 0.920 0.920 0.950 0.920 0.920 33,250 30,590 0.9200 0.466 0.466 0.481 0.466 0.466 65,665 0.4658 -2.13%
2011-06-03 0 0.940 0.940 0.970 0.930 0.930 3,407 3,098 0.9093 0.476 0.476 0.491 0.471 0.471 6,728 0.4604 1.08%
2011-06-02 0 0.930 0.930 0.970 0.920 0.920 2,000 1,840 0.9200 0.471 0.471 0.491 0.466 0.466 3,950 0.4658 1.09%
2011-06-01 0 0.920 0.920 0.970 0.920 0.920 4,000 3,590 0.8975 0.466 0.466 0.491 0.466 0.466 7,900 0.4545 -2.13%
2011-05-31 0 0.940 0.930 0.970 - - 600 540 0.9000 0.476 0.471 0.491 - - 1,185 0.4557 0.00%
2011-05-30 0 0.940 0.940 0.970 0.940 0.970 15,200 14,552 0.9574 0.476 0.476 0.491 0.476 0.491 30,019 0.4848 0.00%
2011-05-27 0 0.940 0.930 0.970 0.940 0.940 588,250 552,942 0.9400 0.476 0.471 0.491 0.476 0.476 1,161,736 0.4760 0.00%
2011-05-26 0 0.940 0.930 0.940 0.930 0.940 498,600 467,788 0.9382 0.476 0.471 0.476 0.471 0.476 984,686 0.4751 -2.08%
2011-05-25 0 0.960 0.950 0.980 - - 40,000 38,000 0.9500 0.486 0.481 0.496 - - 78,996 0.4810 0.00%
2011-05-24 0 0.960 0.950 0.980 0.960 0.980 66,000 63,580 0.9633 0.486 0.481 0.496 0.486 0.496 130,344 0.4878 -2.04%
2011-05-23 0 0.980 0.970 0.980 0.990 0.990 100,250 99,232 0.9898 0.496 0.491 0.496 0.501 0.501 197,984 0.5012 2.62%
2011-05-20 0 0.990 0.990 1.010 0.990 0.990 72,000 71,280 0.9900 0.484 0.484 0.493 0.484 0.484 147,404 0.4836 -2.94%
2011-05-19 0 1.020 1.000 1.020 1.000 1.020 16,500 16,645 1.0088 0.498 0.488 0.498 0.488 0.498 33,780 0.4927 3.03%
2011-05-18 0 0.990 0.990 1.020 0.990 1.010 17,000 17,000 1.0000 0.484 0.484 0.498 0.484 0.493 34,804 0.4885 -1.98%
2011-05-17 0 1.010 0.990 1.010 1.010 1.010 45,000 45,420 1.0093 0.493 0.484 0.493 0.493 0.493 92,128 0.4930 3.06%
2011-05-16 0 0.980 0.980 1.000 0.980 0.980 30,200 29,590 0.9798 0.479 0.479 0.488 0.479 0.479 61,828 0.4786 -1.01%
2011-05-13 0 0.990 0.980 1.010 - - 0 0 - 0.484 0.479 0.493 - - 0 - 0.00%
2011-05-12 0 0.990 0.980 1.000 0.990 1.000 73,407 73,265 0.9981 0.484 0.479 0.488 0.484 0.488 150,285 0.4875 0.00%
2011-05-11 0 0.990 0.990 1.000 0.980 0.990 72,000 70,760 0.9828 0.484 0.484 0.488 0.479 0.484 147,404 0.4800 0.00%
2011-05-09 0 0.990 0.980 0.990 0.990 1.000 544,569 539,348 0.9904 0.484 0.479 0.484 0.484 0.488 1,114,885 0.4838 -1.00%
2011-05-06 0 1.000 1.000 1.020 1.000 1.000 2,000 2,000 1.0000 0.488 0.488 0.498 0.488 0.488 4,095 0.4885 -0.99%
2011-05-05 0 1.010 1.000 1.010 - - 0 0 - 0.493 0.488 0.493 - - 0 - 0.00%
2011-05-04 0 1.010 1.000 1.020 0.990 1.040 100,500 100,085 0.9959 0.493 0.488 0.498 0.484 0.508 205,752 0.4864 1.00%
2011-05-03 0 1.000 1.000 1.040 - - 600 570 0.9500 0.488 0.488 0.508 - - 1,228 0.4640 0.00%
2011-04-29 0 1.000 1.000 1.030 1.000 1.030 55,000 55,480 1.0087 0.488 0.488 0.503 0.488 0.503 112,600 0.4927 -2.91%
2011-04-28 0 1.030 1.010 1.030 1.030 1.030 30,000 30,900 1.0300 0.503 0.493 0.503 0.503 0.503 61,418 0.5031 0.00%
2011-04-27 0 1.030 1.010 1.030 1.030 1.030 12,200 12,470 1.0221 0.503 0.493 0.503 0.503 0.503 24,977 0.4993 0.00%
2011-04-26 0 1.030 1.010 1.030 1.030 1.030 2,000 2,060 1.0300 0.503 0.493 0.503 0.503 0.503 4,095 0.5031 0.98%
2011-04-21 0 1.020 1.010 1.020 1.010 1.020 167,000 169,700 1.0162 0.498 0.493 0.498 0.493 0.498 341,896 0.4964 -0.97%
2011-04-20 0 1.030 1.020 1.040 1.030 1.050 98,000 101,280 1.0335 0.503 0.498 0.508 0.503 0.513 200,633 0.5048 0.00%
2011-04-19 0 1.030 1.030 1.060 1.010 1.030 91,722 93,892 1.0237 0.503 0.503 0.518 0.493 0.503 187,781 0.5000 0.00%
2011-04-18 0 1.030 1.030 1.060 1.020 1.030 9,100 9,178 1.0086 0.503 0.503 0.518 0.498 0.503 18,630 0.4926 0.00%
2011-04-15 0 1.030 1.030 1.050 1.030 1.030 15,750 16,160 1.0260 0.503 0.503 0.513 0.503 0.503 32,245 0.5012 -2.83%
2011-04-14 0 1.060 1.050 1.060 1.030 1.100 351,420 380,987 1.0841 0.518 0.513 0.518 0.503 0.537 719,455 0.5295 3.92%
2011-04-13 0 1.020 1.020 1.040 1.000 1.030 214,500 219,310 1.0224 0.498 0.498 0.508 0.488 0.503 439,142 0.4994 -0.97%
2011-04-12 0 1.030 1.000 1.030 1.000 1.040 144,400 148,180 1.0262 0.503 0.488 0.503 0.488 0.508 295,627 0.5012 3.00%
2011-04-11 0 1.000 1.000 1.040 1.000 1.000 178,000 178,155 1.0009 0.488 0.488 0.508 0.488 0.488 364,416 0.4889 -0.99%
2011-04-08 0 1.010 1.000 1.010 1.000 1.030 131,500 133,495 1.0152 0.493 0.488 0.493 0.488 0.503 269,217 0.4959 -1.94%
2011-04-07 0 1.030 1.020 1.030 1.000 1.030 85,000 86,380 1.0162 0.503 0.498 0.503 0.488 0.503 174,019 0.4964 3.00%
2011-04-06 0 1.000 0.990 1.000 0.990 1.010 619,259 619,223 0.9999 0.488 0.484 0.488 0.484 0.493 1,267,797 0.4884 -0.99%
2011-04-04 0 1.010 1.000 1.010 1.000 1.020 165,910 167,455 1.0093 0.493 0.488 0.493 0.488 0.498 339,664 0.4930 -0.98%
2011-04-01 0 1.020 1.000 1.020 0.990 1.020 100,000 101,920 1.0192 0.498 0.488 0.498 0.484 0.498 204,728 0.4978 0.00%
2011-03-31 0 1.020 1.000 1.020 0.990 1.020 129,600 128,980 0.9952 0.498 0.488 0.498 0.484 0.498 265,328 0.4861 0.99%
2011-03-30 0 1.010 0.990 1.010 0.990 1.030 371,150 373,641 1.0067 0.493 0.484 0.493 0.484 0.503 759,848 0.4917 -0.98%
2011-03-29 0 1.020 1.020 1.060 1.010 1.030 64,000 65,280 1.0200 0.498 0.498 0.518 0.493 0.503 131,026 0.4982 -0.97%
2011-03-28 0 1.030 1.030 1.070 1.020 1.030 108,922 111,712 1.0256 0.503 0.503 0.523 0.498 0.503 222,994 0.5010 0.00%
2011-03-25 0 1.030 1.020 1.070 1.020 1.040 66,000 68,180 1.0330 0.503 0.498 0.523 0.498 0.508 135,120 0.5046 -3.74%
2011-03-24 0 1.070 1.030 1.070 1.070 1.070 36,000 38,520 1.0700 0.523 0.503 0.523 0.523 0.523 73,702 0.5226 -1.83%
2011-03-23 0 1.090 1.040 1.080 1.080 1.090 94,750 102,213 1.0788 0.532 0.508 0.528 0.528 0.532 193,980 0.5269 4.81%
2011-03-22 0 1.040 1.020 1.070 - - 0 0 - 0.508 0.498 0.523 - - 0 - 0.00%
2011-03-21 0 1.040 1.030 1.050 1.030 1.070 123,000 128,410 1.0440 0.508 0.503 0.513 0.503 0.523 251,815 0.5099 1.96%
2011-03-18 0 1.020 0.980 1.050 - - 0 0 - 0.498 0.479 0.513 - - 0 - 0.00%
2011-03-17 0 1.020 1.020 1.050 0.980 1.000 11,500 11,040 0.9600 0.498 0.498 0.513 0.479 0.488 23,544 0.4689 2.00%
2011-03-16 0 1.000 0.990 1.040 1.000 1.000 15,613 15,532 0.9948 0.488 0.484 0.508 0.488 0.488 31,964 0.4859 0.00%
2011-03-15 0 1.000 0.990 1.000 0.990 1.000 116,400 115,948 0.9961 0.488 0.484 0.488 0.484 0.488 238,303 0.4866 0.00%
2011-03-14 0 1.000 1.000 1.090 1.000 1.000 10,000 9,930 0.9930 0.488 0.488 0.532 0.488 0.488 20,473 0.4850 0.00%
2011-03-11 0 1.000 1.000 1.020 1.000 1.000 3,000 2,960 0.9867 0.488 0.488 0.498 0.488 0.488 6,142 0.4819 0.00%
2011-03-10 0 1.000 1.000 1.090 1.000 1.020 20,400 20,344 0.9973 0.488 0.488 0.532 0.488 0.498 41,765 0.4871 -2.91%
2011-03-09 0 1.030 1.000 1.030 - - 4,611 4,473 0.9701 0.503 0.488 0.503 - - 9,440 0.4738 -0.96%
2011-03-08 0 1.040 1.040 1.090 1.040 1.050 7,555 7,841 1.0379 0.508 0.508 0.532 0.508 0.513 15,467 0.5069 0.97%
2011-03-07 0 1.030 0.990 1.070 1.030 1.030 51,250 52,700 1.0283 0.503 0.484 0.523 0.503 0.503 104,923 0.5023 0.98%
2011-03-04 0 1.020 1.000 1.030 1.000 1.020 33,750 33,840 1.0027 0.498 0.488 0.503 0.488 0.498 69,096 0.4898 2.00%
2011-03-03 0 1.000 1.000 1.020 1.000 1.000 44,000 44,000 1.0000 0.488 0.488 0.498 0.488 0.488 90,080 0.4885 -0.99%
2011-03-02 0 1.010 1.000 1.020 - - 0 0 - 0.493 0.488 0.498 - - 0 - 0.00%
2011-03-01 0 1.010 0.990 1.020 0.990 1.010 259,800 259,505 0.9989 0.493 0.484 0.498 0.484 0.493 531,883 0.4879 1.00%
2011-02-28 0 1.000 1.000 1.070 1.000 1.010 9,000 8,990 0.9989 0.488 0.488 0.523 0.488 0.493 18,426 0.4879 -5.66%
2011-02-25 0 1.060 1.010 1.060 1.010 1.060 6,000 6,200 1.0333 0.518 0.493 0.518 0.493 0.518 12,284 0.5047 6.00%
2011-02-24 0 1.000 0.990 1.070 1.000 1.030 109,000 110,020 1.0094 0.488 0.484 0.523 0.488 0.503 223,154 0.4930 -2.91%
2011-02-23 0 1.030 1.030 1.060 1.000 1.030 137,000 138,420 1.0104 0.503 0.503 0.518 0.488 0.503 280,477 0.4935 0.00%
2011-02-22 0 1.030 1.020 1.070 1.030 1.040 202,000 208,780 1.0336 0.503 0.498 0.523 0.503 0.508 413,551 0.5048 -2.83%
2011-02-21 0 1.060 1.040 1.090 - - 0 0 - 0.518 0.508 0.532 - - 0 - 0.00%
2011-02-18 0 1.060 1.040 1.090 1.040 1.060 5,122 5,333 1.0412 0.518 0.508 0.532 0.508 0.518 10,486 0.5086 -2.75%
2011-02-17 0 1.090 1.040 1.100 1.040 1.090 8,900 9,469 1.0639 0.532 0.508 0.537 0.508 0.532 18,221 0.5197 2.83%
2011-02-16 0 1.060 1.060 1.100 1.050 1.060 19,500 20,570 1.0549 0.518 0.518 0.537 0.513 0.518 39,922 0.5153 0.95%
2011-02-15 0 1.050 1.050 1.100 1.040 1.090 18,500 19,420 1.0497 0.513 0.513 0.537 0.508 0.532 37,875 0.5127 0.00%
2011-02-14 0 1.050 1.050 1.090 - - 1,000 1,020 1.0200 0.513 0.513 0.532 - - 2,047 0.4982 0.00%
2011-02-11 0 1.050 1.050 1.070 1.050 1.050 45,000 47,220 1.0493 0.513 0.513 0.523 0.513 0.513 92,128 0.5125 0.00%
2011-02-10 0 1.050 1.050 1.070 1.050 1.070 108,000 114,420 1.0594 0.513 0.513 0.523 0.513 0.523 221,106 0.5175 -1.87%
2011-02-09 0 1.070 1.070 1.100 1.070 1.070 43,000 45,980 1.0693 0.523 0.523 0.537 0.523 0.523 88,033 0.5223 0.00%
2011-02-08 0 1.070 1.070 1.100 1.050 1.060 30,000 31,680 1.0560 0.523 0.523 0.537 0.513 0.518 61,418 0.5158 2.88%
2011-02-07 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 0.508 0.508 0.523 0.508 0.508 16,378 0.5080 -3.70%
2011-02-02 0 1.080 1.080 1.100 - - 12,000 12,960 1.0800 0.528 0.528 0.537 - - 24,567 0.5275 0.00%
2011-02-01 0 1.080 1.040 1.080 - - 0 0 - 0.528 0.508 0.528 - - 0 - 0.00%
2011-01-31 0 1.080 1.040 1.080 - - 0 0 - 0.528 0.508 0.528 - - 0 - -1.82%
2011-01-28 0 1.100 1.040 1.100 1.100 1.100 84,000 92,400 1.1000 0.537 0.508 0.537 0.537 0.537 171,972 0.5373 0.00%
2011-01-27 0 1.100 1.050 1.100 - - 2,000 2,000 1.0000 0.537 0.513 0.537 - - 4,095 0.4885 0.00%
2011-01-26 0 1.100 1.080 1.100 1.080 1.100 75,878 82,436 1.0864 0.537 0.528 0.537 0.528 0.537 155,344 0.5307 1.85%
2011-01-25 0 1.080 1.080 1.150 1.080 1.080 19,000 20,480 1.0779 0.528 0.528 0.562 0.528 0.528 38,898 0.5265 0.00%
2011-01-24 0 1.080 1.080 1.150 1.060 1.120 177,000 192,640 1.0884 0.528 0.528 0.562 0.518 0.547 362,369 0.5316 2.86%
2011-01-21 0 1.050 1.050 1.100 1.050 1.050 2,800 2,900 1.0357 0.513 0.513 0.537 0.513 0.513 5,732 0.5059 0.00%
2011-01-20 0 1.050 1.050 1.110 1.050 1.120 17,000 18,620 1.0953 0.513 0.513 0.542 0.513 0.547 34,804 0.5350 -2.78%
2011-01-19 0 1.080 1.080 1.140 1.070 1.080 27,000 28,910 1.0707 0.528 0.528 0.557 0.523 0.528 55,277 0.5230 0.93%
2011-01-18 0 1.070 1.070 1.080 1.020 1.070 51,695 54,587 1.0559 0.523 0.523 0.528 0.498 0.523 105,834 0.5158 1.90%
2011-01-17 0 1.050 1.050 1.090 1.050 1.050 15,000 15,600 1.0400 0.513 0.513 0.532 0.513 0.513 30,709 0.5080 -4.55%
2011-01-14 0 1.100 1.060 1.100 1.100 1.100 4,200 4,608 1.0971 0.537 0.518 0.537 0.537 0.537 8,599 0.5359 0.00%
2011-01-13 0 1.100 1.090 1.140 1.060 1.110 186,000 204,860 1.1014 0.537 0.532 0.557 0.518 0.542 380,794 0.5380 3.77%
2011-01-12 0 1.060 1.060 1.130 1.040 1.080 108,250 114,218 1.0551 0.518 0.518 0.552 0.508 0.528 221,618 0.5154 -1.85%
2011-01-11 0 1.080 1.080 1.100 1.060 1.100 45,300 49,205 1.0862 0.528 0.528 0.537 0.518 0.537 92,742 0.5306 1.89%
2011-01-10 0 1.060 1.050 1.060 1.060 1.100 60,400 64,408 1.0664 0.518 0.513 0.518 0.518 0.537 123,656 0.5209 -5.36%
2011-01-07 0 1.120 1.080 1.140 1.080 1.120 13,000 14,200 1.0923 0.547 0.528 0.557 0.528 0.547 26,615 0.5335 1.82%
2011-01-06 0 1.100 1.100 1.130 1.060 1.090 77,900 84,415 1.0836 0.537 0.537 0.552 0.518 0.532 159,483 0.5293 1.85%
2011-01-05 0 1.080 1.070 1.080 1.080 1.080 2,000 2,160 1.0800 0.528 0.523 0.528 0.528 0.528 4,095 0.5275 0.00%
2011-01-04 0 1.080 1.080 1.130 1.080 1.080 2,000 2,160 1.0800 0.528 0.528 0.552 0.528 0.528 4,095 0.5275 1.89%
2011-01-03 0 1.060 1.060 1.140 1.060 1.060 25,200 26,569 1.0543 0.518 0.518 0.557 0.518 0.518 51,591 0.5150 0.95%
2010-12-31 0 1.050 1.050 1.090 1.050 1.050 8,250 8,650 1.0485 0.513 0.513 0.532 0.513 0.513 16,890 0.5121 0.00%
2010-12-30 0 1.050 1.050 1.070 1.050 1.060 32,601 34,111 1.0463 0.513 0.513 0.523 0.513 0.518 66,743 0.5111 -0.94%
2010-12-29 0 1.060 1.060 1.080 1.050 1.100 218,200 233,584 1.0705 0.518 0.518 0.528 0.513 0.537 446,717 0.5229 0.95%
2010-12-28 0 1.050 1.050 1.100 1.050 1.100 161,250 172,460 1.0695 0.513 0.513 0.537 0.513 0.537 330,124 0.5224 -3.67%
2010-12-24 0 1.090 1.070 1.100 1.060 1.090 16,622 17,591 1.0583 0.532 0.523 0.537 0.518 0.532 34,030 0.5169 0.93%
2010-12-23 0 1.080 1.080 1.100 1.080 1.080 59,168 63,855 1.0792 0.528 0.528 0.537 0.528 0.528 121,133 0.5271 -0.92%
2010-12-22 0 1.090 1.080 1.100 1.090 1.090 13,550 14,585 1.0764 0.532 0.528 0.537 0.532 0.532 27,741 0.5258 -4.39%
2010-12-21 0 1.140 1.140 1.150 1.070 1.110 32,600 35,368 1.0849 0.557 0.557 0.562 0.523 0.542 66,741 0.5299 1.79%
2010-12-20 0 1.120 1.120 1.140 1.120 1.120 72,000 80,580 1.1192 0.547 0.547 0.557 0.547 0.547 147,404 0.5467 0.00%
2010-12-17 0 1.120 1.120 1.140 1.120 1.130 64,100 71,767 1.1196 0.547 0.547 0.557 0.547 0.552 131,231 0.5469 -0.88%
2010-12-16 0 1.130 1.130 1.180 1.130 1.130 24,750 27,945 1.1291 0.552 0.552 0.576 0.552 0.552 50,670 0.5515 0.00%
2010-12-15 0 1.130 1.130 1.150 1.130 1.160 45,250 51,215 1.1318 0.552 0.552 0.562 0.552 0.567 92,639 0.5528 -3.42%
2010-12-14 0 1.170 1.130 1.170 1.120 1.180 55,500 63,970 1.1526 0.571 0.552 0.571 0.547 0.576 113,624 0.5630 0.86%
2010-12-13 0 1.160 1.120 1.160 1.120 1.160 102,500 118,380 1.1549 0.567 0.547 0.567 0.547 0.567 209,846 0.5641 -0.85%
2010-12-10 0 1.170 1.170 1.190 1.160 1.180 11,600 13,494 1.1633 0.571 0.571 0.581 0.567 0.576 23,748 0.5682 -2.50%
2010-12-09 0 1.200 1.150 1.200 1.160 1.200 63,339 74,301 1.1731 0.586 0.562 0.586 0.567 0.586 129,673 0.5730 5.26%
2010-12-08 0 1.140 1.140 1.180 1.130 1.140 77,622 87,702 1.1299 0.557 0.557 0.576 0.552 0.557 158,914 0.5519 -3.39%
2010-12-07 0 1.180 1.180 1.230 1.180 1.180 18,772 22,114 1.1780 0.576 0.576 0.601 0.576 0.576 38,432 0.5754 0.00%
2010-12-06 0 1.180 1.180 1.200 1.160 1.180 26,500 30,810 1.1626 0.576 0.576 0.586 0.567 0.576 54,253 0.5679 0.85%
2010-12-03 0 1.170 1.160 1.200 1.170 1.230 184,925 220,417 1.1919 0.571 0.567 0.586 0.571 0.601 378,593 0.5822 -4.88%
2010-12-02 0 1.230 1.230 1.250 1.220 1.230 46,000 56,380 1.2257 0.601 0.601 0.611 0.596 0.601 94,175 0.5987 0.00%
2010-12-01 0 1.230 1.210 1.230 1.210 1.230 99,750 120,779 1.2108 0.601 0.591 0.601 0.591 0.601 204,216 0.5914 1.65%
2010-11-30 0 1.210 1.200 1.210 1.210 1.220 83,000 100,330 1.2088 0.591 0.586 0.591 0.591 0.596 169,924 0.5904 0.00%
2010-11-29 0 1.210 1.210 1.250 1.210 1.230 158,000 193,200 1.2228 0.591 0.591 0.611 0.591 0.601 323,470 0.5973 0.00%
2010-11-26 0 1.210 1.210 1.270 1.170 1.210 159,550 191,297 1.1990 0.591 0.591 0.620 0.571 0.591 326,644 0.5856 0.83%
2010-11-25 0 1.200 1.200 1.270 1.200 1.250 332,444 402,563 1.2109 0.586 0.586 0.620 0.586 0.611 680,606 0.5915 0.00%
2010-11-24 0 1.200 1.190 1.210 1.190 1.200 32,781 39,055 1.1914 0.586 0.581 0.591 0.581 0.586 67,112 0.5819 -0.83%
2010-11-23 0 1.210 1.200 1.230 1.200 1.210 63,550 76,138 1.1981 0.591 0.586 0.601 0.586 0.591 130,105 0.5852 0.83%
2010-11-22 0 1.200 1.200 1.220 1.200 1.200 27,400 32,840 1.1985 0.586 0.586 0.596 0.586 0.586 56,095 0.5854 0.00%
2010-11-19 0 1.200 1.200 1.250 1.200 1.250 175,400 216,220 1.2327 0.586 0.586 0.611 0.586 0.611 359,093 0.6021 -2.44%
2010-11-18 0 1.230 1.230 1.280 1.210 1.230 80,600 98,014 1.2161 0.601 0.601 0.625 0.591 0.601 165,011 0.5940 1.65%
2010-11-17 0 1.210 1.200 1.250 1.210 1.210 150,450 182,031 1.2099 0.591 0.586 0.611 0.591 0.591 308,013 0.5910 -2.42%
2010-11-16 0 1.240 1.230 1.260 1.240 1.330 132,000 169,350 1.2830 0.606 0.601 0.615 0.606 0.650 270,241 0.6267 -6.06%
2010-11-15 0 1.320 1.260 1.320 1.280 1.330 1,025,000 1,336,245 1.3037 0.645 0.615 0.645 0.625 0.650 2,098,462 0.6368 3.13%
2010-11-12 0 1.280 1.290 1.300 1.250 1.300 703,500 900,062 1.2794 0.625 0.630 0.635 0.611 0.635 1,440,262 0.6249 4.92%
2010-11-11 0 1.220 1.220 1.270 1.180 1.280 139,519 171,733 1.2309 0.596 0.596 0.620 0.576 0.625 285,634 0.6012 -0.81%
2010-11-10 0 1.230 1.210 1.240 1.180 1.230 641,150 776,520 1.2111 0.601 0.591 0.606 0.576 0.601 1,312,614 0.5916 4.24%
2010-11-09 0 1.180 1.170 1.190 1.140 1.180 409,250 478,130 1.1683 0.576 0.571 0.581 0.557 0.576 837,849 0.5707 1.72%
2010-11-08 0 1.160 1.160 1.180 1.160 1.190 352,706 411,024 1.1653 0.567 0.567 0.576 0.567 0.581 722,088 0.5692 -0.85%
2010-11-05 0 1.170 1.170 1.180 1.160 1.200 575,897 668,279 1.1604 0.571 0.571 0.576 0.567 0.586 1,179,023 0.5668 0.86%
2010-11-04 0 1.160 1.160 1.170 1.160 1.160 717,680 832,179 1.1595 0.567 0.567 0.571 0.567 0.567 1,469,292 0.5664 0.00%
2010-11-03 0 1.160 1.150 1.180 1.130 1.160 616,050 709,205 1.1512 0.567 0.562 0.576 0.552 0.567 1,261,227 0.5623 0.87%
2010-11-02 0 1.150 1.080 1.160 1.070 1.150 807,500 916,680 1.1352 0.562 0.528 0.567 0.523 0.562 1,653,179 0.5545 4.55%
2010-11-01 0 1.100 1.100 1.110 1.050 1.120 718,950 772,122 1.0740 0.537 0.537 0.542 0.513 0.547 1,471,892 0.5246 -3.51%
2010-10-29 0 1.140 1.140 1.160 1.120 1.330 2,329,472 2,865,357 1.2300 0.557 0.557 0.567 0.547 0.650 4,769,082 0.6008 9.62%
2010-10-28 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2010-10-13 0 1.040 1.020 1.040 1.020 1.040 69,250 71,798 1.0368 0.508 0.498 0.508 0.498 0.508 141,774 0.5064 1.96%
2010-10-12 0 1.020 1.020 1.050 1.020 1.040 21,972 22,450 1.0218 0.498 0.498 0.513 0.498 0.508 44,983 0.4991 -2.86%
2010-10-11 0 1.050 1.030 1.050 1.000 1.070 75,012 78,472 1.0461 0.513 0.503 0.513 0.488 0.523 153,571 0.5110 3.96%
2010-10-08 0 1.010 1.000 1.010 1.010 1.030 221,407 225,594 1.0189 0.493 0.488 0.493 0.493 0.503 453,282 0.4977 -0.98%
2010-10-07 0 1.020 1.020 1.040 1.020 1.050 53,300 55,101 1.0338 0.498 0.498 0.508 0.498 0.513 109,120 0.5050 -2.86%
2010-10-06 0 1.050 1.050 1.060 1.030 1.050 67,900 71,120 1.0474 0.513 0.513 0.518 0.503 0.513 139,010 0.5116 1.94%
2010-10-05 0 1.030 1.020 1.050 1.030 1.050 56,222 58,519 1.0409 0.503 0.498 0.513 0.503 0.513 115,102 0.5084 0.00%
2010-10-04 0 1.030 1.030 1.050 1.020 1.030 70,500 72,470 1.0279 0.503 0.503 0.513 0.498 0.503 144,333 0.5021 1.98%
2010-09-30 0 1.010 1.010 1.020 0.990 1.010 88,150 88,577 1.0048 0.493 0.493 0.498 0.484 0.493 180,468 0.4908 -0.98%
2010-09-29 0 1.020 1.010 1.050 1.010 1.020 32,400 32,968 1.0175 0.498 0.493 0.513 0.493 0.498 66,332 0.4970 0.00%
2010-09-28 0 1.020 1.020 1.050 1.010 1.010 15,611 15,645 1.0022 0.498 0.498 0.513 0.493 0.493 31,960 0.4895 -0.97%
2010-09-27 0 1.030 1.030 1.050 1.030 1.030 85,000 87,520 1.0296 0.503 0.503 0.513 0.503 0.503 174,019 0.5029 0.00%
2010-09-24 0 1.030 1.030 1.040 1.020 1.060 122,000 126,440 1.0364 0.503 0.503 0.508 0.498 0.518 249,768 0.5062 1.98%
2010-09-22 0 1.010 1.010 1.030 1.010 1.040 140,319 143,786 1.0247 0.493 0.493 0.503 0.493 0.508 287,272 0.5005 -0.98%
2010-09-21 0 1.020 1.020 1.040 1.020 1.050 54,000 55,980 1.0367 0.498 0.498 0.508 0.498 0.513 110,553 0.5064 0.99%
2010-09-20 0 1.010 1.010 1.030 1.010 1.010 17,344 17,344 1.0000 0.493 0.493 0.503 0.493 0.493 35,508 0.4885 1.00%
2010-09-17 0 1.000 1.000 1.030 1.000 1.020 45,237 45,141 0.9979 0.488 0.488 0.503 0.488 0.498 92,613 0.4874 0.00%
2010-09-16 0 1.000 1.000 1.030 1.000 1.020 185,750 185,778 1.0002 0.488 0.488 0.503 0.488 0.498 380,282 0.4885 -1.96%
2010-09-15 0 1.020 1.020 1.030 1.000 1.030 45,250 46,008 1.0168 0.498 0.498 0.503 0.488 0.503 92,639 0.4966 -2.86%
2010-09-14 0 1.050 1.010 1.050 - - 500 485 0.9700 0.513 0.493 0.513 - - 1,024 0.4738 0.00%
2010-09-13 0 1.050 1.020 1.050 1.020 1.050 8,136 8,453 1.0390 0.513 0.498 0.513 0.498 0.513 16,657 0.5075 -0.94%
2010-09-10 0 1.060 1.020 1.060 1.010 1.060 175,422 184,514 1.0518 0.518 0.498 0.518 0.493 0.518 359,138 0.5138 0.95%
2010-09-09 0 1.050 1.010 1.050 1.010 1.060 7,500 7,690 1.0253 0.513 0.493 0.513 0.493 0.518 15,355 0.5008 3.96%
2010-09-08 0 1.010 1.010 1.050 1.010 1.010 6,200 6,256 1.0090 0.493 0.493 0.513 0.493 0.493 12,693 0.4929 -3.81%
2010-09-07 0 1.050 1.030 1.060 1.000 1.050 1,810,250 1,829,490 1.0106 0.513 0.503 0.518 0.488 0.513 3,706,089 0.4936 5.00%
2010-09-06 0 1.000 1.000 1.020 0.990 1.000 17,100 16,987 0.9934 0.488 0.488 0.498 0.484 0.488 35,008 0.4852 0.00%
2010-09-03 0 1.030 1.010 1.050 1.030 1.030 50,400 51,888 1.0295 0.488 0.479 0.498 0.488 0.488 106,278 0.4882 0.00%
2010-09-02 0 1.030 1.010 1.030 1.000 1.040 8,000 8,128 1.0160 0.488 0.479 0.488 0.474 0.493 16,870 0.4818 5.10%
2010-09-01 0 0.980 0.980 1.000 0.980 0.980 2,600 2,530 0.9731 0.465 0.465 0.474 0.465 0.465 5,483 0.4615 -2.00%
2010-08-31 0 1.000 0.980 1.000 - - 500 465 0.9300 0.474 0.465 0.474 - - 1,054 0.4410 0.00%
2010-08-30 0 1.000 0.980 1.000 1.000 1.000 14,250 14,233 0.9988 0.474 0.465 0.474 0.474 0.474 30,049 0.4737 0.00%
2010-08-27 0 1.000 1.000 1.040 0.970 1.000 192,000 187,500 0.9766 0.474 0.474 0.493 0.460 0.474 404,870 0.4631 0.00%
2010-08-26 0 1.000 0.990 1.000 1.000 1.000 148,000 148,000 1.0000 0.474 0.469 0.474 0.474 0.474 312,087 0.4742 1.01%
2010-08-25 0 0.990 0.990 1.030 0.970 0.990 153,000 149,110 0.9746 0.469 0.469 0.488 0.460 0.469 322,631 0.4622 -4.81%
2010-08-24 0 1.040 1.040 1.070 1.040 1.050 15,000 15,600 1.0400 0.493 0.493 0.507 0.493 0.498 31,630 0.4932 -2.80%
2010-08-23 0 1.070 1.030 1.070 1.030 1.070 50,000 52,120 1.0424 0.507 0.488 0.507 0.488 0.507 105,435 0.4943 0.94%
2010-08-20 0 1.060 1.040 1.060 1.080 1.080 12,000 12,800 1.0667 0.503 0.493 0.503 0.512 0.512 25,304 0.5058 0.00%
2010-08-19 0 1.060 1.060 1.080 1.040 1.070 109,000 115,480 1.0594 0.503 0.503 0.512 0.493 0.507 229,848 0.5024 1.92%
2010-08-18 0 1.040 1.030 1.050 1.040 1.040 10,000 10,400 1.0400 0.493 0.488 0.498 0.493 0.493 21,087 0.4932 0.00%
2010-08-17 0 1.040 1.020 1.070 1.020 1.040 27,000 27,970 1.0359 0.493 0.484 0.507 0.484 0.493 56,935 0.4913 1.96%
2010-08-16 0 1.020 1.000 1.030 1.000 1.030 118,000 120,730 1.0231 0.484 0.474 0.488 0.474 0.488 248,826 0.4852 0.00%
2010-08-13 0 1.020 1.020 1.030 0.990 1.020 52,000 52,980 1.0188 0.484 0.484 0.488 0.469 0.484 109,652 0.4832 2.00%
2010-08-12 0 1.000 1.000 1.020 1.000 1.000 68,000 68,000 1.0000 0.474 0.474 0.484 0.474 0.474 143,392 0.4742 -1.96%
2010-08-11 0 1.020 1.000 1.050 0.980 1.020 23,000 22,880 0.9948 0.484 0.474 0.498 0.465 0.484 48,500 0.4718 0.99%
2010-08-10 0 1.010 1.010 1.050 1.010 1.010 5,850 5,816 0.9942 0.479 0.479 0.498 0.479 0.479 12,336 0.4715 -1.94%
2010-08-09 0 1.030 1.030 1.050 1.010 1.030 15,900 16,280 1.0239 0.488 0.488 0.498 0.479 0.488 33,528 0.4856 -1.90%
2010-08-06 0 1.050 1.020 1.050 1.050 1.050 200,000 210,000 1.0500 0.498 0.484 0.498 0.498 0.498 421,740 0.4979 0.96%
2010-08-05 0 1.040 1.030 1.060 1.030 1.040 16,700 17,195 1.0296 0.493 0.488 0.503 0.488 0.493 35,215 0.4883 -0.95%
2010-08-04 0 1.050 1.030 1.050 1.020 1.050 134,000 139,110 1.0381 0.498 0.488 0.498 0.484 0.498 282,566 0.4923 0.96%
2010-08-03 0 1.040 1.020 1.060 1.000 1.040 123,000 126,220 1.0262 0.493 0.484 0.503 0.474 0.493 259,370 0.4866 5.05%
2010-08-02 0 0.990 0.990 1.010 0.980 1.000 92,900 92,680 0.9976 0.469 0.469 0.479 0.465 0.474 195,898 0.4731 1.02%
2010-07-30 0 0.980 0.980 1.010 - - 0 0 - 0.465 0.465 0.479 - - 0 - 0.00%
2010-07-29 0 0.980 0.970 1.010 0.970 0.980 31,500 30,530 0.9692 0.465 0.460 0.479 0.460 0.465 66,424 0.4596 0.00%
2010-07-28 0 0.980 0.980 1.000 0.960 0.960 2,000 1,920 0.9600 0.465 0.465 0.474 0.455 0.455 4,217 0.4553 0.00%
2010-07-27 0 0.980 0.980 1.000 0.980 0.990 197,000 194,120 0.9854 0.465 0.465 0.474 0.465 0.469 415,414 0.4673 -1.01%
2010-07-26 0 0.990 0.980 0.990 1.020 1.020 16,800 17,080 1.0167 0.469 0.465 0.469 0.484 0.484 35,426 0.4821 -3.88%
2010-07-23 0 1.030 1.000 1.030 0.950 1.030 18,300 17,986 0.9828 0.488 0.474 0.488 0.451 0.488 38,589 0.4661 6.19%
2010-07-22 0 0.970 0.960 1.020 0.970 0.970 4,600 4,438 0.9648 0.460 0.455 0.484 0.460 0.460 9,700 0.4575 1.04%
2010-07-21 0 0.960 0.960 1.030 - - 350 322 0.9200 0.455 0.455 0.488 - - 738 0.4363 0.00%
2010-07-20 0 0.960 0.960 1.030 0.960 0.960 34,900 33,417 0.9575 0.455 0.455 0.488 0.455 0.455 73,594 0.4541 -2.04%
2010-07-19 0 0.980 0.980 1.000 0.950 0.980 88,000 85,400 0.9705 0.465 0.465 0.474 0.451 0.465 185,565 0.4602 1.03%
2010-07-16 0 0.970 0.970 1.020 0.970 0.970 4,903 4,667 0.9519 0.460 0.460 0.484 0.460 0.460 10,339 0.4514 0.00%
2010-07-15 0 0.970 0.970 1.000 0.970 0.970 30,450 29,519 0.9694 0.460 0.460 0.474 0.460 0.460 64,210 0.4597 -3.00%
2010-07-14 0 1.000 0.980 1.020 0.990 1.000 16,750 16,670 0.9952 0.474 0.465 0.484 0.469 0.474 35,321 0.4720 2.04%
2010-07-13 0 0.980 0.980 1.000 0.980 0.980 8,000 7,780 0.9725 0.465 0.465 0.474 0.465 0.465 16,870 0.4612 0.00%
2010-07-12 0 0.980 0.980 1.000 0.980 0.990 33,500 32,855 0.9807 0.465 0.465 0.474 0.465 0.469 70,641 0.4651 0.00%
2010-07-09 0 0.980 0.970 1.020 0.980 1.000 58,400 58,088 0.9947 0.465 0.460 0.484 0.465 0.474 123,148 0.4717 -1.01%
2010-07-08 0 0.990 0.970 1.020 0.940 1.000 291,572 280,698 0.9627 0.469 0.460 0.484 0.446 0.474 614,837 0.4565 -3.88%
2010-07-07 0 1.030 0.980 1.030 - - 0 0 - 0.488 0.465 0.488 - - 0 - 0.00%
2010-07-06 0 1.030 0.990 1.040 1.030 1.030 12,000 12,360 1.0300 0.488 0.469 0.493 0.488 0.488 25,304 0.4885 5.10%
2010-07-05 0 0.980 0.980 1.000 0.980 1.000 78,000 77,640 0.9954 0.465 0.465 0.474 0.465 0.474 164,478 0.4720 -6.67%
2010-07-02 0 1.050 1.000 1.050 1.000 1.050 34,000 34,500 1.0147 0.498 0.474 0.498 0.474 0.498 71,696 0.4812 8.25%
2010-06-30 0 0.970 0.970 1.030 0.960 0.960 2,000 1,920 0.9600 0.460 0.460 0.488 0.455 0.455 4,217 0.4553 -1.02%
2010-06-29 0 0.980 0.980 1.040 0.980 0.980 10,000 9,800 0.9800 0.465 0.465 0.493 0.465 0.465 21,087 0.4647 -2.00%
2010-06-28 0 1.000 1.000 1.040 1.000 1.000 74,000 74,000 1.0000 0.474 0.474 0.493 0.474 0.474 156,044 0.4742 0.00%
2010-06-25 0 1.000 1.000 1.030 0.990 0.990 4,400 4,344 0.9873 0.474 0.474 0.488 0.469 0.469 9,278 0.4682 -0.99%
2010-06-24 0 1.010 1.010 1.050 1.010 1.010 22,900 23,088 1.0082 0.479 0.479 0.498 0.479 0.479 48,289 0.4781 0.00%
2010-06-23 0 1.010 1.000 1.050 1.010 1.010 30,600 30,888 1.0094 0.479 0.474 0.498 0.479 0.479 64,526 0.4787 -0.98%
2010-06-22 0 1.020 1.020 1.040 1.020 1.020 24,000 24,480 1.0200 0.484 0.484 0.493 0.484 0.484 50,609 0.4837 0.00%
2010-06-21 0 1.020 1.020 1.050 1.020 1.050 126,000 130,080 1.0324 0.484 0.484 0.498 0.484 0.498 265,696 0.4896 0.99%
2010-06-18 0 1.010 1.010 1.050 1.010 1.010 3,750 3,735 0.9960 0.479 0.479 0.498 0.479 0.479 7,908 0.4723 0.00%
2010-06-17 0 1.010 1.010 1.040 1.000 1.010 22,240 22,433 1.0087 0.479 0.479 0.493 0.474 0.479 46,897 0.4783 -0.98%
2010-06-15 0 1.020 1.010 1.060 1.020 1.020 16,000 16,320 1.0200 0.484 0.479 0.503 0.484 0.484 33,739 0.4837 -0.97%
2010-06-14 0 1.030 1.030 1.070 1.030 1.030 10,000 10,300 1.0300 0.488 0.488 0.507 0.488 0.488 21,087 0.4885 0.98%
2010-06-11 0 1.020 1.020 1.050 1.020 1.020 14,000 14,280 1.0200 0.484 0.484 0.498 0.484 0.484 29,522 0.4837 -2.86%
2010-06-10 0 1.050 1.040 1.060 1.020 1.060 468,490 488,138 1.0419 0.498 0.493 0.503 0.484 0.503 987,904 0.4941 5.00%
2010-06-09 0 1.000 1.000 1.050 0.990 1.020 228,800 228,251 0.9976 0.474 0.474 0.498 0.469 0.484 482,470 0.4731 0.00%
2010-06-08 0 1.000 1.000 1.050 1.000 1.000 3,000 2,960 0.9867 0.474 0.474 0.498 0.474 0.474 6,326 0.4679 -3.85%
2010-06-07 0 1.040 0.990 1.040 1.040 1.040 39,000 40,460 1.0374 0.493 0.469 0.493 0.493 0.493 82,239 0.4920 1.96%
2010-06-04 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 0.484 0.484 0.503 0.484 0.484 42,174 0.4837 -3.77%
2010-06-03 0 1.060 1.010 1.060 1.040 1.070 20,000 21,080 1.0540 0.503 0.479 0.503 0.493 0.507 42,174 0.4998 0.95%
2010-06-02 0 1.050 1.050 1.060 1.050 1.090 112,500 119,370 1.0611 0.498 0.498 0.503 0.498 0.517 237,229 0.5032 0.00%
2010-06-01 0 1.050 1.050 1.100 1.030 1.050 404,000 423,120 1.0473 0.498 0.498 0.522 0.488 0.498 851,914 0.4967 0.00%
2010-05-31 0 1.050 1.040 1.070 1.030 1.050 196,000 202,040 1.0308 0.498 0.493 0.507 0.488 0.498 413,305 0.4888 0.00%
2010-05-28 0 1.050 1.050 1.060 1.030 1.060 554,500 581,755 1.0492 0.498 0.498 0.503 0.488 0.503 1,169,273 0.4975 1.94%
2010-05-27 0 1.030 1.000 1.050 1.000 1.030 186,000 190,800 1.0258 0.488 0.474 0.498 0.474 0.488 392,218 0.4865 8.42%
2010-05-26 0 0.950 0.950 1.010 0.950 1.000 50,000 48,680 0.9736 0.451 0.451 0.479 0.451 0.474 105,435 0.4617 -1.04%
2010-05-25 0 0.960 0.950 0.960 0.950 0.990 1,014,000 986,020 0.9724 0.455 0.451 0.455 0.451 0.469 2,138,220 0.4611 -4.48%
2010-05-24 0 1.040 1.040 1.050 0.970 1.040 457,122 462,711 1.0122 0.477 0.477 0.481 0.445 0.477 997,502 0.4639 1.96%
2010-05-20 0 1.020 0.980 1.020 0.960 1.020 1,092,000 1,071,200 0.9810 0.467 0.449 0.467 0.440 0.467 2,382,892 0.4495 2.00%
2010-05-19 0 1.000 1.000 1.020 1.000 1.030 69,000 70,090 1.0158 0.458 0.458 0.467 0.458 0.472 150,567 0.4655 -2.91%
2010-05-18 0 1.030 1.030 1.040 1.000 1.040 302,400 308,341 1.0196 0.472 0.472 0.477 0.458 0.477 659,878 0.4673 0.98%
2010-05-17 0 1.020 1.010 1.020 1.020 1.020 27,000 27,490 1.0181 0.467 0.463 0.467 0.467 0.467 58,918 0.4666 -1.92%
2010-05-14 0 1.040 1.010 1.040 1.010 1.040 606,200 612,264 1.0100 0.477 0.463 0.477 0.463 0.477 1,322,811 0.4629 -0.95%
2010-05-13 0 1.050 1.050 1.060 1.000 1.050 134,000 137,360 1.0251 0.481 0.481 0.486 0.458 0.481 292,406 0.4698 5.00%
2010-05-12 0 1.000 1.000 1.030 1.000 1.080 150,073 152,497 1.0162 0.458 0.458 0.472 0.458 0.495 327,480 0.4657 -4.76%
2010-05-11 0 1.050 1.020 1.050 1.020 1.050 64,000 66,960 1.0463 0.481 0.467 0.481 0.467 0.481 139,657 0.4795 0.00%
2010-05-10 0 1.050 1.000 1.050 0.980 1.050 38,000 37,900 0.9974 0.481 0.458 0.481 0.449 0.481 82,921 0.4571 7.14%
2010-05-07 0 0.980 0.980 1.090 0.920 1.100 148,000 145,720 0.9846 0.449 0.449 0.500 0.422 0.504 322,956 0.4512 -6.67%
2010-05-06 0 1.050 1.030 1.060 1.030 1.060 224,000 235,580 1.0517 0.481 0.472 0.486 0.472 0.486 488,798 0.4820 0.00%
2010-05-05 0 1.050 1.050 1.120 1.050 1.130 83,100 87,895 1.0577 0.481 0.481 0.513 0.481 0.518 181,335 0.4847 -7.08%
2010-05-04 0 1.130 1.080 1.150 1.080 1.130 129,000 142,140 1.1019 0.518 0.495 0.527 0.495 0.518 281,496 0.5049 2.73%
2010-05-03 0 1.100 1.060 1.130 1.100 1.100 101,000 111,000 1.0990 0.504 0.486 0.518 0.504 0.504 220,396 0.5036 0.00%
2010-04-30 0 1.100 1.090 1.130 1.080 1.100 66,000 72,560 1.0994 0.504 0.500 0.518 0.495 0.504 144,021 0.5038 0.00%
2010-04-29 0 1.100 1.100 1.120 - - 10,500 11,725 1.1167 0.504 0.504 0.513 - - 22,912 0.5117 0.00%
2010-04-28 0 1.100 1.080 1.110 1.100 1.100 52,250 57,388 1.0983 0.504 0.495 0.509 0.504 0.504 114,017 0.5033 -1.79%
2010-04-27 0 1.120 1.100 1.150 1.100 1.150 265,250 295,100 1.1125 0.513 0.504 0.527 0.504 0.527 578,812 0.5098 -2.61%
2010-04-26 0 1.150 1.120 1.180 1.100 1.150 197,600 220,648 1.1166 0.527 0.513 0.541 0.504 0.527 431,190 0.5117 4.55%
2010-04-23 0 1.100 1.100 1.130 1.090 1.100 91,000 100,030 1.0992 0.504 0.504 0.518 0.500 0.504 198,574 0.5037 -1.79%
2010-04-22 0 1.120 1.120 1.140 1.100 1.120 281,300 312,023 1.1092 0.513 0.513 0.522 0.504 0.513 613,835 0.5083 -0.88%
2010-04-21 0 1.130 1.130 1.150 1.110 1.170 551,250 627,335 1.1380 0.518 0.518 0.527 0.509 0.536 1,202,902 0.5215 -5.04%
2010-04-20 0 1.190 1.180 1.200 1.160 1.200 289,000 340,530 1.1783 0.545 0.541 0.550 0.532 0.550 630,637 0.5400 0.00%
2010-04-19 0 1.190 1.140 1.190 1.130 1.200 233,500 273,455 1.1711 0.545 0.522 0.545 0.518 0.550 509,529 0.5367 0.00%
2010-04-16 0 1.190 1.160 1.190 1.120 1.200 456,600 532,382 1.1660 0.545 0.532 0.545 0.513 0.550 996,363 0.5343 4.39%
2010-04-15 0 1.140 1.140 1.150 1.130 1.200 711,761 822,362 1.1554 0.522 0.522 0.527 0.518 0.550 1,553,159 0.5295 2.70%
2010-04-14 0 1.110 1.100 1.110 1.050 1.110 226,500 246,090 1.0865 0.509 0.504 0.509 0.481 0.509 494,254 0.4979 3.74%
2010-04-13 0 1.070 1.070 1.100 1.070 1.100 240,600 259,762 1.0796 0.490 0.490 0.504 0.490 0.504 525,022 0.4948 -4.46%
2010-04-12 0 1.120 1.100 1.120 1.070 1.120 853,278 935,132 1.0959 0.513 0.504 0.513 0.490 0.513 1,861,969 0.5022 4.67%
2010-04-09 0 1.070 1.060 1.070 1.050 1.070 183,200 194,076 1.0594 0.490 0.486 0.490 0.481 0.490 399,767 0.4855 0.94%
2010-04-08 0 1.060 1.070 1.080 1.050 1.070 65,110 68,492 1.0519 0.486 0.490 0.495 0.481 0.490 142,079 0.4821 -1.85%
2010-04-07 0 1.080 1.040 1.080 1.020 1.080 32,750 34,630 1.0574 0.495 0.477 0.495 0.467 0.495 71,465 0.4846 4.85%
2010-04-01 0 1.030 1.030 1.070 1.010 1.050 250,250 257,210 1.0278 0.472 0.472 0.490 0.463 0.481 546,080 0.4710 -4.63%
2010-03-31 0 1.080 1.040 1.080 1.030 1.080 26,800 28,572 1.0661 0.495 0.477 0.495 0.472 0.495 58,481 0.4886 3.85%
2010-03-30 0 1.040 1.040 1.060 1.010 1.090 95,378 97,840 1.0258 0.477 0.477 0.486 0.463 0.500 208,128 0.4701 -2.80%
2010-03-29 0 1.070 1.070 1.100 1.020 1.070 11,600 11,928 1.0283 0.490 0.490 0.504 0.467 0.490 25,313 0.4712 0.00%
2010-03-26 0 1.070 1.050 1.090 1.050 1.100 69,850 74,127 1.0612 0.490 0.481 0.500 0.481 0.504 152,422 0.4863 -3.60%
2010-03-25 0 1.110 1.060 1.110 1.110 1.120 22,000 24,560 1.1164 0.509 0.486 0.509 0.509 0.513 48,007 0.5116 4.72%
2010-03-24 0 1.060 1.060 1.110 1.060 1.160 169,000 184,650 1.0926 0.486 0.486 0.509 0.486 0.532 368,781 0.5007 -3.64%
2010-03-23 0 1.100 1.050 1.110 1.000 1.100 1,826,000 1,892,700 1.0365 0.504 0.481 0.509 0.458 0.504 3,984,580 0.4750 8.91%
2010-03-22 0 1.010 1.000 1.010 1.010 1.050 130,750 133,435 1.0205 0.463 0.458 0.463 0.463 0.481 285,314 0.4677 -3.81%
2010-03-19 0 1.050 1.030 1.060 1.030 1.050 51,647 54,011 1.0458 0.481 0.472 0.486 0.472 0.481 112,701 0.4792 1.94%
2010-03-18 0 1.030 1.030 1.050 1.000 1.040 22,900 23,393 1.0215 0.472 0.472 0.481 0.458 0.477 49,971 0.4681 -1.90%
2010-03-17 0 1.050 1.040 1.080 1.020 1.050 72,700 75,908 1.0441 0.481 0.477 0.495 0.467 0.481 158,641 0.4785 1.94%
2010-03-16 0 1.030 1.020 1.030 1.020 1.040 229,128 236,508 1.0322 0.472 0.467 0.472 0.467 0.477 499,988 0.4730 -0.96%
2010-03-15 0 1.040 1.040 1.050 1.040 1.040 169,252 175,972 1.0397 0.477 0.477 0.481 0.477 0.477 369,331 0.4765 -2.80%
2010-03-12 0 1.070 1.050 1.070 1.050 1.080 213,500 226,610 1.0614 0.490 0.481 0.490 0.481 0.495 465,886 0.4864 1.90%
2010-03-11 0 1.050 1.050 1.070 1.050 1.060 55,004 58,034 1.0551 0.481 0.481 0.490 0.481 0.486 120,026 0.4835 1.94%
2010-03-10 0 1.030 1.030 1.050 - - 250 248 0.9920 0.472 0.472 0.481 - - 546 0.4546 0.00%
2010-03-09 0 1.030 1.030 1.070 1.030 1.080 26,172 27,132 1.0367 0.472 0.472 0.490 0.472 0.495 57,111 0.4751 0.00%
2010-03-08 0 1.030 1.030 1.040 1.020 1.020 22,750 23,145 1.0174 0.472 0.472 0.477 0.467 0.467 49,644 0.4662 -5.50%
2010-03-05 0 1.090 1.040 1.090 1.040 1.090 35,000 36,560 1.0446 0.500 0.477 0.500 0.477 0.500 76,375 0.4787 4.81%
2010-03-04 0 1.040 1.040 1.080 1.040 1.040 33,100 34,380 1.0387 0.477 0.477 0.495 0.477 0.477 72,229 0.4760 -0.95%
2010-03-03 0 1.050 1.050 1.060 1.050 1.050 29,000 30,410 1.0486 0.481 0.481 0.486 0.481 0.481 63,282 0.4805 0.00%
2010-03-02 0 1.050 1.050 1.090 1.050 1.050 32,430 34,039 1.0496 0.481 0.481 0.500 0.481 0.481 70,767 0.4810 0.00%
2010-03-01 0 1.050 1.050 1.080 - - 0 0 - 0.481 0.481 0.495 - - 0 - 0.00%
2010-02-26 0 1.050 1.050 1.090 1.050 1.050 44,000 46,200 1.0500 0.481 0.481 0.500 0.481 0.481 96,014 0.4812 -2.78%
2010-02-25 0 1.080 1.040 1.080 1.080 1.080 110,550 118,867 1.0752 0.495 0.477 0.495 0.495 0.495 241,235 0.4927 1.89%
2010-02-24 0 1.060 1.060 1.090 - - 0 0 - 0.486 0.486 0.500 - - 0 - 0.00%
2010-02-23 0 1.060 1.040 1.090 - - 0 0 - 0.486 0.477 0.500 - - 0 - 0.00%
2010-02-22 0 1.060 1.060 1.110 1.030 1.100 60,500 65,110 1.0762 0.486 0.486 0.509 0.472 0.504 132,019 0.4932 0.95%
2010-02-19 0 1.050 1.030 1.090 1.050 1.050 26,000 27,300 1.0500 0.481 0.472 0.500 0.481 0.481 56,736 0.4812 0.96%
2010-02-18 0 1.040 1.030 1.100 - - 300 300 1.0000 0.477 0.472 0.504 - - 655 0.4583 0.00%
2010-02-17 0 1.040 1.040 1.090 1.040 1.040 12,000 12,480 1.0400 0.477 0.477 0.500 0.477 0.477 26,186 0.4766 0.00%
2010-02-12 0 1.040 1.040 1.100 1.030 1.080 65,000 68,960 1.0609 0.477 0.477 0.504 0.472 0.495 141,839 0.4862 -0.95%
2010-02-11 0 1.050 1.030 1.080 1.030 1.050 28,000 28,940 1.0336 0.481 0.472 0.495 0.472 0.481 61,100 0.4737 2.94%
2010-02-10 0 1.020 1.020 1.130 1.020 1.020 31,400 31,972 1.0182 0.467 0.467 0.518 0.467 0.467 68,519 0.4666 0.00%
2010-02-09 0 1.020 1.020 1.040 1.010 1.010 2,000 2,020 1.0100 0.467 0.467 0.477 0.463 0.463 4,364 0.4628 0.00%
2010-02-08 0 1.020 1.010 1.040 1.010 1.050 44,500 45,745 1.0280 0.467 0.463 0.477 0.463 0.481 97,105 0.4711 -1.92%
2010-02-05 0 1.040 1.020 1.050 1.030 1.090 102,000 107,480 1.0537 0.477 0.467 0.481 0.472 0.500 222,578 0.4829 -1.89%
2010-02-04 0 1.060 1.030 1.140 1.020 1.100 45,500 48,303 1.0616 0.486 0.472 0.522 0.467 0.504 99,287 0.4865 0.00%
2010-02-03 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.486 0.486 0.495 0.486 0.486 43,643 0.4858 0.00%
2010-02-02 0 1.060 1.040 1.060 1.040 1.090 241,500 255,910 1.0597 0.486 0.477 0.486 0.477 0.500 526,986 0.4856 0.00%
2010-02-01 0 1.060 1.060 1.070 1.050 1.060 571,000 600,020 1.0508 0.486 0.486 0.490 0.481 0.486 1,246,000 0.4816 -1.85%
2010-01-29 0 1.080 1.030 1.080 1.080 1.080 15,000 16,120 1.0747 0.495 0.472 0.495 0.495 0.495 32,732 0.4925 -0.92%
2010-01-28 0 1.090 1.080 1.090 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2010-01-27 0 1.090 1.070 1.090 1.030 1.100 178,260 194,295 1.0900 0.500 0.490 0.500 0.472 0.504 388,988 0.4995 -3.54%
2010-01-26 0 1.130 1.050 1.130 1.130 1.150 3,378,000 3,819,340 1.1307 0.518 0.481 0.518 0.518 0.527 7,371,255 0.5181 2.73%
2010-01-25 0 1.100 1.040 1.100 1.010 1.110 50,000 53,040 1.0608 0.504 0.477 0.504 0.463 0.509 109,107 0.4861 3.77%
2010-01-22 0 1.060 1.030 1.090 1.000 1.060 136,000 138,700 1.0199 0.486 0.472 0.500 0.458 0.486 296,770 0.4674 -2.75%
2010-01-21 0 1.090 1.080 1.100 1.080 1.100 90,000 98,160 1.0907 0.500 0.495 0.504 0.495 0.504 196,392 0.4998 -5.22%
2010-01-20 0 1.150 1.080 1.150 1.140 1.160 29,416 33,779 1.1483 0.527 0.495 0.527 0.522 0.532 64,190 0.5262 -0.86%
2010-01-19 0 1.160 1.150 1.160 1.150 1.160 275,000 317,680 1.1552 0.532 0.527 0.532 0.527 0.532 600,087 0.5294 0.87%
2010-01-18 0 1.150 1.120 1.150 1.100 1.150 1,628,000 1,808,980 1.1112 0.527 0.513 0.527 0.504 0.527 3,552,517 0.5092 4.55%
2010-01-15 0 1.100 1.080 1.110 1.050 1.100 214,600 234,932 1.0947 0.504 0.495 0.509 0.481 0.504 468,286 0.5017 4.76%
2010-01-14 0 1.050 1.050 1.100 1.040 1.050 15,000 15,640 1.0427 0.481 0.481 0.504 0.477 0.481 32,732 0.4778 0.96%
2010-01-13 0 1.040 1.040 1.060 1.030 1.080 11,100 11,615 1.0464 0.477 0.477 0.486 0.472 0.495 24,222 0.4795 -0.95%
2010-01-12 0 1.050 1.040 1.050 1.040 1.050 641,150 672,570 1.0490 0.481 0.477 0.481 0.477 0.481 1,399,076 0.4807 -2.78%
2010-01-11 0 1.080 1.080 1.100 1.060 1.080 265,507 283,456 1.0676 0.495 0.495 0.504 0.486 0.495 579,372 0.4892 1.89%
2010-01-08 0 1.060 1.060 1.090 1.060 1.090 72,000 77,160 1.0717 0.486 0.486 0.500 0.486 0.500 157,114 0.4911 0.00%
2010-01-07 0 1.060 1.040 1.090 1.040 1.060 133,700 139,880 1.0462 0.486 0.477 0.500 0.477 0.486 291,752 0.4794 1.92%
2010-01-06 0 1.040 1.040 1.080 1.040 1.050 65,437 68,553 1.0476 0.477 0.477 0.495 0.477 0.481 142,792 0.4801 -0.95%
2010-01-05 0 1.050 1.050 1.070 1.030 1.050 129,000 134,800 1.0450 0.481 0.481 0.490 0.472 0.481 281,496 0.4789 0.96%
2010-01-04 0 1.040 1.040 1.100 1.030 1.040 138,000 143,080 1.0368 0.477 0.477 0.504 0.472 0.477 301,135 0.4751 -3.70%
2009-12-31 0 1.080 1.040 1.080 1.000 1.090 44,259 46,871 1.0590 0.495 0.477 0.495 0.458 0.500 96,579 0.4853 -0.92%
2009-12-30 0 1.090 1.040 1.090 1.040 1.090 26,500 28,740 1.0845 0.500 0.477 0.500 0.477 0.500 57,827 0.4970 5.83%
2009-12-29 0 1.030 1.000 1.130 1.030 1.030 5,067 5,155 1.0174 0.472 0.458 0.518 0.472 0.472 11,057 0.4662 0.00%
2009-12-28 0 1.030 1.010 1.090 - - 400 392 0.9800 0.472 0.463 0.500 - - 873 0.4491 0.00%
2009-12-24 0 1.030 1.030 1.100 - - 1,250 1,225 0.9800 0.472 0.472 0.504 - - 2,728 0.4491 0.98%
2009-12-23 0 1.020 1.020 1.040 1.010 1.040 129,800 133,250 1.0266 0.467 0.467 0.477 0.463 0.477 283,241 0.4704 -1.92%
2009-12-22 0 1.040 1.010 1.040 - - 3,250 3,283 1.0102 0.477 0.463 0.477 - - 7,092 0.4629 -1.89%
2009-12-21 0 1.060 1.010 1.060 1.000 1.100 244,400 250,000 1.0229 0.486 0.463 0.486 0.458 0.504 533,314 0.4688 0.00%
2009-12-18 0 1.060 1.060 1.100 1.060 1.080 248,547 268,119 1.0787 0.486 0.486 0.504 0.486 0.495 542,363 0.4944 -3.64%
2009-12-17 0 1.100 1.020 1.100 1.100 1.160 43,231 48,610 1.1244 0.504 0.467 0.504 0.504 0.532 94,336 0.5153 -5.17%
2009-12-16 0 1.160 1.100 1.160 - - 1,000 1,030 1.0300 0.532 0.504 0.532 - - 2,182 0.4720 0.00%
2009-12-15 0 1.160 1.120 1.170 1.120 1.160 209,200 239,816 1.1463 0.532 0.513 0.536 0.513 0.532 456,503 0.5253 1.75%
2009-12-14 0 1.140 1.140 1.160 1.110 1.150 150,977 171,475 1.1358 0.522 0.522 0.532 0.509 0.527 329,452 0.5205 0.00%
2009-12-11 0 1.140 1.140 1.150 1.140 1.200 200,628 231,323 1.1530 0.522 0.522 0.527 0.522 0.550 437,798 0.5284 -3.39%
2009-12-10 0 1.180 1.160 1.210 1.160 1.450 1,028,310 1,247,856 1.2135 0.541 0.532 0.555 0.532 0.664 2,243,912 0.5561 2.61%
2009-12-09 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2009-12-07 1 1.150 1.120 1.150 1.040 1.170 484,000 532,625 1.1005 0.527 0.513 0.527 0.477 0.536 1,056,154 0.5043 10.58%
2009-12-04 0 1.040 1.040 1.050 1.010 1.060 627,338 652,187 1.0396 0.477 0.477 0.481 0.463 0.486 1,368,937 0.4764 4.00%
2009-12-03 0 1.000 1.000 1.010 0.990 1.010 321,873 321,773 0.9997 0.458 0.458 0.463 0.454 0.463 702,371 0.4581 1.01%
2009-12-02 0 0.990 0.980 1.000 0.980 0.990 73,000 71,470 0.9790 0.454 0.449 0.458 0.449 0.454 159,296 0.4487 1.02%
2009-12-01 0 0.980 0.970 0.990 0.970 0.980 66,172 64,329 0.9721 0.449 0.445 0.454 0.445 0.449 144,396 0.4455 0.00%
2009-11-30 0 0.980 0.980 0.990 0.970 0.980 254,300 247,000 0.9713 0.449 0.449 0.454 0.445 0.449 554,917 0.4451 2.08%
2009-11-27 0 0.960 0.960 0.980 0.960 0.980 1,814,100 1,761,053 0.9708 0.440 0.440 0.449 0.440 0.449 3,958,613 0.4449 -2.04%
2009-11-26 0 0.980 0.980 0.990 0.980 0.980 379,200 371,440 0.9795 0.449 0.449 0.454 0.449 0.449 827,466 0.4489 0.00%
2009-11-25 0 0.980 0.980 0.990 0.980 1.000 133,995 130,949 0.9773 0.449 0.449 0.454 0.449 0.458 292,395 0.4478 0.00%
2009-11-24 0 0.980 0.980 0.990 0.970 1.030 259,850 257,978 0.9928 0.449 0.449 0.454 0.445 0.472 567,028 0.4550 0.00%
2009-11-23 0 0.980 1.000 1.030 0.970 1.000 188,710 184,865 0.9796 0.449 0.458 0.472 0.445 0.458 411,791 0.4489 -1.01%
2009-11-20 0 0.990 0.990 1.000 0.990 0.990 29,000 28,860 0.9952 0.454 0.454 0.458 0.454 0.454 63,282 0.4561 -1.00%
2009-11-19 0 1.000 0.990 1.000 - - 0 0 - 0.458 0.454 0.458 - - 0 - 0.00%
2009-11-18 0 1.000 0.990 1.030 1.000 1.030 144,090 146,612 1.0175 0.458 0.454 0.472 0.458 0.472 314,424 0.4663 1.01%
2009-11-17 0 0.990 0.990 1.010 0.990 1.010 60,700 60,900 1.0033 0.454 0.454 0.463 0.454 0.463 132,456 0.4598 -1.00%
2009-11-16 0 1.000 1.000 1.010 0.990 1.000 43,960 43,607 0.9920 0.458 0.458 0.463 0.454 0.458 95,927 0.4546 1.01%
2009-11-13 0 0.990 0.990 1.000 0.990 1.000 36,150 35,776 0.9897 0.454 0.454 0.458 0.454 0.458 78,884 0.4535 0.00%
2009-11-12 0 0.990 0.990 1.000 0.980 1.000 55,828 54,877 0.9830 0.454 0.454 0.458 0.449 0.458 121,824 0.4505 0.00%
2009-11-11 0 0.990 0.990 1.000 0.980 1.000 307,205 304,634 0.9916 0.454 0.454 0.458 0.449 0.458 670,363 0.4544 -1.00%
2009-11-10 0 1.000 0.990 1.000 0.990 1.030 428,751 430,152 1.0033 0.458 0.454 0.458 0.454 0.472 935,593 0.4598 0.00%
2009-11-09 0 1.000 1.000 1.010 0.990 1.010 95,766 95,970 1.0021 0.458 0.458 0.463 0.454 0.463 208,974 0.4592 0.00%
2009-11-06 0 1.000 1.000 1.010 0.980 1.000 138,450 136,978 0.9894 0.458 0.458 0.463 0.449 0.458 302,117 0.4534 2.04%
2009-11-05 0 0.980 0.980 1.000 0.980 0.990 155,650 153,476 0.9860 0.449 0.449 0.458 0.449 0.454 339,649 0.4519 0.00%
2009-11-04 0 0.980 1.000 1.010 0.980 1.010 250,500 250,355 0.9994 0.449 0.458 0.463 0.449 0.463 546,625 0.4580 -2.00%
2009-11-03 0 1.000 1.000 1.030 1.000 1.000 59,540 59,430 0.9982 0.458 0.458 0.472 0.458 0.458 129,924 0.4574 0.00%
2009-11-02 0 1.000 1.000 1.030 1.000 1.020 117,000 118,790 1.0153 0.458 0.458 0.472 0.458 0.467 255,310 0.4653 0.00%
2009-10-30 0 1.000 1.000 1.020 1.000 1.030 61,120 62,158 1.0170 0.458 0.458 0.467 0.458 0.472 133,372 0.4660 -0.99%
2009-10-29 0 1.010 1.010 1.020 1.000 1.020 949,300 962,802 1.0142 0.463 0.463 0.467 0.458 0.467 2,071,502 0.4648 1.00%
2009-10-28 0 1.000 1.000 1.030 1.000 1.020 236,558 240,861 1.0182 0.458 0.458 0.472 0.458 0.467 516,202 0.4666 0.00%
2009-10-27 0 1.000 1.000 1.020 1.000 1.010 250,450 251,023 1.0023 0.458 0.458 0.467 0.458 0.463 546,516 0.4593 -1.96%
2009-10-23 0 1.020 1.020 1.030 0.980 1.020 543,100 547,696 1.0085 0.467 0.467 0.472 0.449 0.467 1,185,118 0.4621 2.00%
2009-10-22 0 1.000 0.970 1.010 0.970 1.000 457,000 455,190 0.9960 0.458 0.445 0.463 0.445 0.458 997,236 0.4565 1.01%
2009-10-21 0 0.990 0.980 1.000 0.980 0.990 93,707 92,366 0.9857 0.454 0.449 0.458 0.449 0.454 204,481 0.4517 0.00%
2009-10-20 0 0.990 0.980 1.000 0.970 0.990 195,250 192,633 0.9866 0.454 0.449 0.458 0.445 0.454 426,062 0.4521 2.06%
2009-10-19 0 0.970 0.970 0.980 0.970 0.980 51,000 49,740 0.9753 0.445 0.445 0.449 0.445 0.449 111,289 0.4469 -1.02%
2009-10-16 0 0.980 0.980 1.000 0.970 0.990 380,345 371,774 0.9775 0.449 0.449 0.458 0.445 0.454 829,964 0.4479 -1.01%
2009-10-15 0 0.990 0.980 0.990 0.980 1.010 174,000 171,740 0.9870 0.454 0.449 0.454 0.449 0.463 379,692 0.4523 0.00%
2009-10-14 0 0.990 0.990 1.000 0.990 1.020 202,600 202,564 0.9998 0.454 0.454 0.458 0.454 0.467 442,101 0.4582 -1.98%
2009-10-13 0 1.010 1.010 1.030 0.980 1.020 1,547,527 1,568,429 1.0135 0.463 0.463 0.472 0.449 0.467 3,376,914 0.4645 2.02%
2009-10-12 0 0.990 0.990 1.000 0.960 1.020 1,232,713 1,230,910 0.9985 0.454 0.454 0.458 0.440 0.467 2,689,947 0.4576 -1.00%
2009-10-09 0 1.000 1.000 1.010 0.980 1.080 2,603,927 2,676,871 1.0280 0.458 0.458 0.463 0.449 0.495 5,682,123 0.4711 17.65%
2009-10-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2009-10-06 0 0.850 0.850 0.860 0.830 0.860 514,930 433,977 0.8428 0.390 0.390 0.394 0.380 0.394 1,123,647 0.3862 6.25%
2009-10-05 0 0.800 0.800 0.830 0.780 0.830 129,000 103,740 0.8042 0.367 0.367 0.380 0.357 0.380 281,496 0.3685 0.00%
2009-10-02 0 0.830 0.840 0.850 0.830 0.840 120,000 99,620 0.8302 0.367 0.371 0.375 0.367 0.371 271,676 0.3667 0.00%
2009-09-30 0 0.830 0.830 0.850 0.830 0.850 280,000 234,140 0.8362 0.367 0.367 0.375 0.367 0.375 633,910 0.3694 -1.19%
2009-09-29 0 0.840 0.830 0.850 0.830 0.840 147,600 123,834 0.8390 0.371 0.367 0.375 0.367 0.371 334,161 0.3706 1.20%
2009-09-28 0 0.830 0.830 0.840 0.830 0.840 574,000 476,500 0.8301 0.367 0.367 0.371 0.367 0.371 1,299,516 0.3667 2.47%
2009-09-25 0 0.810 0.790 0.820 0.810 0.820 566,000 461,960 0.8162 0.358 0.349 0.362 0.358 0.362 1,281,405 0.3605 -2.41%
2009-09-24 0 0.830 0.780 0.830 0.750 0.840 152,000 117,440 0.7726 0.367 0.345 0.367 0.331 0.371 344,123 0.3413 1.22%
2009-09-23 0 0.820 0.820 0.840 0.790 0.800 89,000 70,380 0.7908 0.362 0.362 0.371 0.349 0.353 201,493 0.3493 0.00%
2009-09-22 0 0.820 0.820 0.840 0.820 0.840 53,500 44,630 0.8342 0.362 0.362 0.371 0.362 0.371 121,122 0.3685 -2.38%
2009-09-21 0 0.840 0.840 0.880 0.830 0.840 62,000 51,580 0.8319 0.371 0.371 0.389 0.367 0.371 140,366 0.3675 0.00%
2009-09-18 0 0.840 0.840 0.850 0.840 0.850 585,450 492,300 0.8409 0.371 0.371 0.375 0.371 0.375 1,325,439 0.3714 -1.18%
2009-09-17 0 0.850 0.850 0.860 0.850 0.860 217,712 185,006 0.8498 0.375 0.375 0.380 0.375 0.380 492,893 0.3753 1.19%
2009-09-16 0 0.840 0.840 0.870 0.840 0.880 121,700 103,792 0.8529 0.371 0.371 0.384 0.371 0.389 275,525 0.3767 -1.18%
2009-09-15 0 0.850 0.840 0.860 0.840 0.850 508,000 430,920 0.8483 0.375 0.371 0.380 0.371 0.375 1,150,095 0.3747 0.00%
2009-09-14 0 0.850 0.840 0.860 0.820 0.850 342,600 284,948 0.8317 0.375 0.371 0.380 0.362 0.375 775,635 0.3674 3.66%
2009-09-11 0 0.820 0.810 0.820 0.810 0.820 143,400 116,537 0.8127 0.362 0.358 0.362 0.358 0.362 324,653 0.3590 1.23%
2009-09-10 0 0.810 0.810 0.830 0.790 0.820 207,171 168,307 0.8124 0.358 0.358 0.367 0.349 0.362 469,028 0.3588 2.53%
2009-09-09 0 0.790 0.790 0.800 0.790 0.800 218,000 172,866 0.7930 0.349 0.349 0.353 0.349 0.353 493,545 0.3503 0.00%
2009-09-08 0 0.790 0.790 0.800 0.770 0.790 627,050 489,036 0.7799 0.349 0.349 0.353 0.340 0.349 1,419,620 0.3445 3.95%
2009-09-07 0 0.760 0.760 0.810 0.760 0.760 9,500 7,160 0.7537 0.336 0.336 0.358 0.336 0.336 21,508 0.3329 1.33%
2009-09-04 0 0.750 0.750 0.780 0.730 0.750 33,700 25,170 0.7469 0.331 0.331 0.345 0.322 0.331 76,296 0.3299 -2.60%
2009-09-03 0 0.770 0.770 0.800 0.770 0.770 32,000 24,640 0.7700 0.340 0.340 0.353 0.340 0.340 72,447 0.3401 0.00%
2009-09-02 0 0.770 0.740 0.770 0.770 0.770 50,600 38,926 0.7693 0.340 0.327 0.340 0.340 0.340 114,557 0.3398 0.00%
2009-09-01 0 0.770 0.750 0.780 0.770 0.770 8,600 6,580 0.7651 0.340 0.331 0.345 0.340 0.340 19,470 0.3380 -1.28%
2009-08-31 0 0.780 0.730 0.780 - - 0 0 - 0.345 0.322 0.345 - - 0 - 0.00%
2009-08-28 0 0.780 0.760 0.800 0.760 0.790 484,400 378,948 0.7823 0.345 0.336 0.353 0.336 0.349 1,096,665 0.3455 0.00%
2009-08-27 0 0.780 0.770 0.800 0.760 0.780 597,400 459,728 0.7695 0.345 0.340 0.353 0.336 0.345 1,352,493 0.3399 1.30%
2009-08-26 0 0.770 0.760 0.780 0.770 0.770 58,000 44,660 0.7700 0.340 0.336 0.345 0.340 0.340 131,310 0.3401 0.00%
2009-08-25 0 0.770 0.740 0.850 0.720 0.770 13,500 9,970 0.7385 0.340 0.327 0.375 0.318 0.340 30,564 0.3262 -1.28%
2009-08-24 0 0.780 0.750 0.790 - - 0 0 - 0.345 0.331 0.349 - - 0 - 0.00%
2009-08-21 0 0.780 0.710 0.780 0.740 0.780 154,534 118,598 0.7675 0.345 0.314 0.345 0.327 0.345 349,860 0.3390 -1.27%
2009-08-20 0 0.790 0.760 0.790 0.760 0.790 13,389 10,134 0.7569 0.349 0.336 0.349 0.336 0.349 30,312 0.3343 2.60%
2009-08-19 0 0.770 0.760 0.790 0.770 0.800 64,250 49,703 0.7736 0.340 0.336 0.349 0.340 0.353 145,460 0.3417 -3.75%
2009-08-18 0 0.800 0.790 0.810 0.780 0.800 544,000 433,240 0.7964 0.353 0.349 0.358 0.345 0.353 1,231,597 0.3518 1.27%
2009-08-17 0 0.790 0.760 0.790 0.770 0.790 250,958 197,841 0.7883 0.349 0.336 0.349 0.340 0.349 568,160 0.3482 0.00%
2009-08-14 0 0.790 0.790 0.820 0.780 0.810 602,450 474,426 0.7875 0.349 0.349 0.362 0.345 0.358 1,363,926 0.3478 1.28%
2009-08-13 0 0.780 0.760 0.790 0.760 0.780 115,810 88,301 0.7625 0.345 0.336 0.349 0.336 0.345 262,190 0.3368 4.00%
2009-08-12 0 0.750 0.750 0.800 0.750 0.760 85,500 64,480 0.7542 0.331 0.331 0.353 0.331 0.336 193,569 0.3331 -3.85%
2009-08-11 0 0.780 0.780 0.810 0.770 0.810 427,000 337,255 0.7898 0.345 0.345 0.358 0.340 0.358 966,713 0.3489 -3.70%
2009-08-10 0 0.810 0.800 0.820 0.780 0.810 553,234 439,638 0.7947 0.358 0.353 0.362 0.345 0.358 1,252,503 0.3510 6.58%
2009-08-07 0 0.760 0.750 0.790 0.760 0.770 113,000 86,040 0.7614 0.336 0.331 0.349 0.336 0.340 255,828 0.3363 0.00%
2009-08-06 0 0.760 0.750 0.790 0.750 0.760 35,600 26,688 0.7497 0.336 0.331 0.349 0.331 0.336 80,597 0.3311 1.33%
2009-08-05 0 0.750 0.750 0.790 0.740 0.760 214,155 160,723 0.7505 0.331 0.331 0.349 0.327 0.336 484,840 0.3315 -3.85%
2009-08-04 0 0.780 0.770 0.790 0.760 0.780 235,700 181,896 0.7717 0.345 0.340 0.349 0.336 0.345 533,617 0.3409 1.30%
2009-08-03 0 0.770 0.760 0.790 0.760 0.770 15,975 12,070 0.7556 0.340 0.336 0.349 0.336 0.340 36,167 0.3337 -1.28%
2009-07-31 0 0.780 0.750 0.780 0.730 0.820 167,262 129,767 0.7758 0.345 0.331 0.345 0.322 0.362 378,675 0.3427 8.33%
2009-07-30 0 0.720 0.720 0.730 0.720 0.720 165,200 118,832 0.7193 0.318 0.318 0.322 0.318 0.318 374,007 0.3177 -1.37%
2009-07-29 0 0.730 0.730 0.770 0.730 0.800 145,250 107,375 0.7392 0.322 0.322 0.340 0.322 0.353 328,841 0.3265 -1.35%
2009-07-28 0 0.740 0.740 0.750 0.740 0.740 90,750 67,013 0.7384 0.327 0.327 0.331 0.327 0.327 205,455 0.3262 0.00%
2009-07-27 0 0.740 0.740 0.750 0.730 0.740 285,400 210,140 0.7363 0.327 0.327 0.331 0.322 0.327 646,136 0.3252 -1.33%
2009-07-24 0 0.750 0.730 0.750 0.730 0.750 139,500 102,390 0.7340 0.331 0.322 0.331 0.322 0.331 315,823 0.3242 0.00%
2009-07-23 0 0.750 0.750 0.770 0.690 0.760 487,150 365,279 0.7498 0.331 0.331 0.340 0.305 0.336 1,102,891 0.3312 4.17%
2009-07-22 0 0.720 0.720 0.740 0.720 0.740 5,059,600 3,693,608 0.7300 0.318 0.318 0.327 0.318 0.327 11,454,762 0.3225 -2.70%
2009-07-21 0 0.740 0.720 0.740 0.700 0.740 214,650 154,399 0.7193 0.327 0.318 0.327 0.309 0.327 485,960 0.3177 5.71%
2009-07-20 0 0.700 0.690 0.720 0.690 0.760 33,436 24,318 0.7273 0.309 0.305 0.318 0.305 0.336 75,698 0.3213 -1.41%
2009-07-17 0 0.710 0.710 0.720 0.690 0.710 145,050 102,403 0.7060 0.314 0.314 0.318 0.305 0.314 328,388 0.3118 1.43%
2009-07-16 0 0.700 0.690 0.710 0.690 0.710 968,028 676,798 0.6992 0.309 0.305 0.314 0.305 0.314 2,191,582 0.3088 1.45%
2009-07-15 0 0.690 0.690 0.700 0.680 0.700 203,000 141,250 0.6958 0.305 0.305 0.309 0.300 0.309 459,585 0.3073 1.47%
2009-07-14 0 0.680 0.670 0.690 0.670 0.680 105,000 70,930 0.6755 0.300 0.296 0.305 0.296 0.300 237,716 0.2984 6.25%
2009-07-13 0 0.640 0.640 0.700 0.640 0.650 17,600 11,372 0.6461 0.283 0.283 0.309 0.283 0.287 39,846 0.2854 -3.03%
2009-07-10 0 0.660 0.660 0.670 0.660 0.660 295,500 194,970 0.6598 0.292 0.292 0.296 0.292 0.292 669,002 0.2914 -1.49%
2009-07-09 0 0.670 0.670 0.680 0.650 0.670 592,703 391,063 0.6598 0.296 0.296 0.300 0.287 0.296 1,341,859 0.2914 4.69%
2009-07-08 0 0.640 0.640 0.680 0.560 0.680 58,800 36,510 0.6209 0.283 0.283 0.300 0.247 0.300 133,121 0.2743 -1.54%
2009-07-07 0 0.650 0.650 0.690 0.650 0.700 74,800 50,096 0.6697 0.287 0.287 0.305 0.287 0.309 169,345 0.2958 0.00%
2009-07-06 0 0.650 0.650 0.680 0.650 0.680 26,000 17,200 0.6615 0.287 0.287 0.300 0.287 0.300 58,863 0.2922 -1.52%
2009-07-03 0 0.660 0.640 0.660 0.640 0.660 170,000 110,560 0.6504 0.292 0.283 0.292 0.283 0.292 384,874 0.2873 0.00%
2009-07-02 0 0.660 0.650 0.690 0.650 0.690 183,500 122,590 0.6681 0.292 0.287 0.305 0.287 0.305 415,438 0.2951 -1.49%
2009-06-30 0 0.670 0.640 0.670 0.640 0.680 255,000 170,160 0.6673 0.296 0.283 0.296 0.283 0.300 577,311 0.2947 8.06%
2009-06-29 0 0.620 0.620 0.640 0.620 0.630 22,000 13,660 0.6209 0.274 0.274 0.283 0.274 0.278 49,807 0.2743 -1.59%
2009-06-26 0 0.630 0.630 0.650 0.630 0.640 362,000 230,800 0.6376 0.278 0.278 0.287 0.278 0.283 819,556 0.2816 -3.08%
2009-06-25 0 0.650 0.630 0.650 0.630 0.650 61,292 39,535 0.6450 0.287 0.278 0.287 0.278 0.287 138,763 0.2849 3.17%
2009-06-24 0 0.630 0.630 0.670 0.600 0.670 838,000 540,080 0.6445 0.278 0.278 0.296 0.265 0.296 1,897,203 0.2847 3.28%
2009-06-23 0 0.610 0.610 0.660 0.510 0.560 50,500 26,250 0.5198 0.269 0.269 0.292 0.225 0.247 114,330 0.2296 3.39%
2009-06-22 0 0.590 0.590 0.650 0.590 0.590 3,472 1,975 0.5688 0.261 0.261 0.287 0.261 0.261 7,860 0.2513 -1.67%
2009-06-19 0 0.600 0.600 0.650 0.600 0.630 413,500 256,375 0.6200 0.265 0.265 0.287 0.265 0.278 936,150 0.2739 -7.69%
2009-06-18 0 0.650 0.630 0.670 - - 0 0 - 0.287 0.278 0.296 - - 0 - 0.00%
2009-06-17 0 0.650 0.630 0.650 0.610 0.660 124,007 78,684 0.6345 0.287 0.278 0.287 0.269 0.292 280,748 0.2803 1.56%
2009-06-16 0 0.640 0.620 0.640 0.640 0.640 151,100 96,633 0.6395 0.283 0.274 0.283 0.283 0.283 342,085 0.2825 0.00%
2009-06-15 0 0.640 0.640 0.670 0.630 0.690 390,600 261,980 0.6707 0.283 0.283 0.296 0.278 0.305 884,305 0.2963 1.59%
2009-06-12 0 0.630 0.630 0.640 0.630 0.650 435,850 275,650 0.6324 0.278 0.278 0.283 0.278 0.287 986,750 0.2794 0.00%
2009-06-11 0 0.630 0.630 0.670 0.620 0.650 20,200 12,518 0.6197 0.278 0.278 0.296 0.274 0.287 45,732 0.2737 -5.97%
2009-06-10 0 0.670 0.660 0.670 0.640 0.680 567,500 378,800 0.6675 0.296 0.292 0.296 0.283 0.300 1,284,801 0.2948 8.06%
2009-06-09 0 0.620 0.620 0.690 0.620 0.640 198,400 125,096 0.6305 0.274 0.274 0.305 0.274 0.283 449,171 0.2785 -3.12%
2009-06-08 0 0.640 0.620 0.680 0.640 0.700 132,000 88,880 0.6733 0.283 0.274 0.300 0.283 0.309 298,844 0.2974 0.00%
2009-06-05 0 0.640 0.640 0.660 0.640 0.660 374,000 242,700 0.6489 0.283 0.283 0.292 0.283 0.292 846,723 0.2866 -1.54%
2009-06-04 0 0.650 0.650 0.680 0.650 0.650 10,100 6,502 0.6438 0.287 0.287 0.300 0.287 0.287 22,866 0.2844 -2.99%
2009-06-03 0 0.670 0.670 0.700 0.640 0.680 176,600 119,114 0.6745 0.296 0.296 0.309 0.283 0.300 399,816 0.2979 -4.29%
2009-06-02 0 0.700 0.670 0.700 0.680 0.700 1,680,000 1,157,920 0.6892 0.309 0.296 0.309 0.300 0.309 3,803,463 0.3044 1.45%
2009-06-01 0 0.690 0.680 0.690 0.650 0.700 254,750 172,980 0.6790 0.305 0.300 0.305 0.287 0.309 576,745 0.2999 4.55%
2009-05-29 0 0.660 0.660 0.670 0.650 0.650 40,000 26,000 0.6500 0.292 0.292 0.296 0.287 0.287 90,559 0.2871 -2.94%
2009-05-27 0 0.680 0.670 0.680 0.650 0.680 398,900 268,573 0.6733 0.300 0.296 0.300 0.287 0.300 903,096 0.2974 0.00%
2009-05-26 0 0.680 0.680 0.690 0.640 0.780 628,500 442,305 0.7037 0.300 0.300 0.305 0.283 0.345 1,422,903 0.3108 4.62%
2009-05-25 0 0.680 0.670 0.680 0.660 0.680 155,010 103,958 0.6707 0.287 0.283 0.287 0.279 0.287 367,134 0.2832 1.49%
2009-05-22 0 0.670 0.640 0.670 0.640 0.680 604,150 392,597 0.6498 0.283 0.270 0.283 0.270 0.287 1,430,903 0.2744 -2.90%
2009-05-21 0 0.690 0.680 0.690 0.670 0.690 131,851 89,986 0.6825 0.291 0.287 0.291 0.283 0.291 312,283 0.2882 0.00%
2009-05-20 0 0.690 0.680 0.700 0.680 0.700 338,055 232,134 0.6867 0.291 0.287 0.296 0.287 0.296 800,669 0.2899 4.55%
2009-05-19 0 0.660 0.640 0.680 0.630 0.660 730,948 464,509 0.6355 0.279 0.270 0.287 0.266 0.279 1,731,219 0.2683 6.45%
2009-05-18 0 0.620 0.620 0.660 0.600 0.640 398,122 247,963 0.6228 0.262 0.262 0.279 0.253 0.270 942,935 0.2630 -3.12%
2009-05-15 0 0.640 0.640 0.650 0.570 0.630 310,000 192,380 0.6206 0.270 0.270 0.274 0.241 0.266 734,222 0.2620 8.47%
2009-05-14 0 0.590 0.600 0.610 0.590 0.590 78,000 46,020 0.5900 0.249 0.253 0.258 0.249 0.249 184,740 0.2491 -3.28%
2009-05-13 0 0.610 0.590 0.610 0.580 0.630 1,033,095 622,465 0.6025 0.258 0.249 0.258 0.245 0.266 2,446,841 0.2544 10.91%
2009-05-12 0 0.550 0.550 0.580 0.540 0.620 530,650 300,174 0.5657 0.232 0.232 0.245 0.228 0.262 1,256,822 0.2388 3.77%
2009-05-11 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2009-04-29 0 0.530 0.500 0.530 0.520 0.530 130,000 68,780 0.5291 0.224 0.211 0.224 0.220 0.224 307,899 0.2234 1.92%
2009-04-28 0 0.520 0.510 0.520 0.510 0.520 230,000 118,400 0.5148 0.220 0.215 0.220 0.215 0.220 544,745 0.2173 0.00%
2009-04-27 0 0.520 0.520 0.540 0.510 0.520 271,000 140,580 0.5187 0.220 0.220 0.228 0.215 0.220 641,852 0.2190 -7.14%
2009-04-24 0 0.560 0.560 0.570 0.550 0.560 460,000 256,680 0.5580 0.236 0.236 0.241 0.232 0.236 1,089,490 0.2356 1.82%
2009-04-23 0 0.550 0.530 0.550 0.530 0.550 1,171,300 632,589 0.5401 0.232 0.224 0.232 0.224 0.232 2,774,173 0.2280 3.77%
2009-04-22 0 0.530 0.520 0.530 0.500 0.550 747,750 404,785 0.5413 0.224 0.220 0.224 0.211 0.232 1,771,014 0.2286 10.42%
2009-04-21 0 0.480 0.480 0.530 0.480 0.500 81,000 40,080 0.4948 0.203 0.203 0.224 0.203 0.211 191,845 0.2089 -4.00%
2009-04-20 0 0.500 0.500 0.520 0.490 0.500 196,000 97,450 0.4972 0.211 0.211 0.220 0.207 0.211 464,218 0.2099 0.00%
2009-04-17 0 0.500 0.465 0.530 0.465 0.500 142,500 70,873 0.4974 0.211 0.196 0.224 0.196 0.211 337,505 0.2100 7.53%
2009-04-16 0 0.465 0.465 0.500 0.455 0.520 183,500 88,945 0.4847 0.196 0.196 0.211 0.192 0.220 434,612 0.2047 -4.12%
2009-04-15 0 0.485 0.485 0.500 0.485 0.485 2,750 1,300 0.4727 0.205 0.205 0.211 0.205 0.205 6,513 0.1996 -3.00%
2009-04-14 0 0.500 0.470 0.500 0.470 0.500 126,500 61,695 0.4877 0.211 0.198 0.211 0.198 0.211 299,610 0.2059 6.38%
2009-04-09 0 0.470 0.450 0.480 - - 1,000 430 0.4300 0.198 0.190 0.203 - - 2,368 0.1816 0.00%
2009-04-08 0 0.470 0.430 0.480 - - 0 0 - 0.198 0.182 0.203 - - 0 - 0.00%
2009-04-07 0 0.470 0.450 0.470 0.450 0.480 122,000 58,000 0.4754 0.198 0.190 0.198 0.190 0.203 288,952 0.2007 -2.08%
2009-04-06 0 0.480 0.445 0.480 0.445 0.480 102,000 45,460 0.4457 0.203 0.188 0.203 0.188 0.203 241,583 0.1882 0.00%
2009-04-03 0 0.480 0.455 0.475 0.435 0.500 169,000 77,800 0.4604 0.203 0.192 0.201 0.184 0.211 400,269 0.1944 -4.00%
2009-04-02 0 0.500 0.510 0.520 0.400 0.520 441,000 197,620 0.4481 0.211 0.215 0.220 0.169 0.220 1,044,489 0.1892 19.05%
2009-04-01 0 0.420 0.420 0.440 0.390 0.420 309,000 124,160 0.4018 0.177 0.177 0.186 0.165 0.177 731,853 0.1697 -4.55%
2009-03-31 0 0.440 0.385 0.440 - - 0 0 - 0.186 0.163 0.186 - - 0 - 0.00%
2009-03-30 0 0.440 0.430 0.440 0.440 0.440 22,000 9,660 0.4391 0.186 0.182 0.186 0.186 0.186 52,106 0.1854 2.33%
2009-03-27 0 0.430 0.430 0.460 0.380 0.430 10,650 4,279 0.4018 0.182 0.182 0.194 0.160 0.182 25,224 0.1696 10.26%
2009-03-26 0 0.390 0.390 0.430 - - 0 0 - 0.165 0.165 0.182 - - 0 - 1.30%
2009-03-25 0 0.385 0.385 0.460 0.360 0.360 4,000 1,440 0.3600 0.163 0.163 0.194 0.152 0.152 9,474 0.1520 -1.28%
2009-03-24 0 0.390 0.390 0.430 0.380 0.380 3,600 1,336 0.3711 0.165 0.165 0.182 0.160 0.160 8,526 0.1567 -4.88%
2009-03-23 0 0.410 0.410 0.430 0.410 0.430 33,128 14,068 0.4247 0.173 0.173 0.182 0.173 0.182 78,462 0.1793 -4.65%
2009-03-20 0 0.430 0.430 0.450 0.400 0.435 112,050 48,231 0.4304 0.182 0.182 0.190 0.169 0.184 265,386 0.1817 7.50%
2009-03-19 0 0.400 0.400 0.450 0.365 0.365 4,000 1,460 0.3650 0.169 0.169 0.190 0.154 0.154 9,474 0.1541 0.00%
2009-03-18 0 0.400 0.400 0.450 0.390 0.400 11,000 4,300 0.3909 0.169 0.169 0.190 0.165 0.169 26,053 0.1650 3.90%
2009-03-17 0 0.385 0.385 0.450 - - 1,000 360 0.3600 0.163 0.163 0.190 - - 2,368 0.1520 0.00%
2009-03-16 0 0.385 0.385 0.415 0.385 0.385 4,350 1,628 0.3743 0.163 0.163 0.175 0.163 0.163 10,303 0.1580 5.48%
2009-03-13 0 0.365 0.365 0.400 - - 2,639 897 0.3399 0.154 0.154 0.169 - - 6,250 0.1435 1.39%
2009-03-12 0 0.360 0.355 0.380 - - 0 0 - 0.152 0.150 0.160 - - 0 - 0.00%
2009-03-11 0 0.360 0.360 0.430 0.360 0.360 3,000 1,060 0.3533 0.152 0.152 0.182 0.152 0.152 7,105 0.1492 -2.70%
2009-03-10 0 0.370 0.370 0.430 0.370 0.370 7,000 2,510 0.3586 0.156 0.156 0.182 0.156 0.156 16,579 0.1514 -2.63%
2009-03-09 0 0.380 0.375 0.470 0.375 0.380 50,000 18,950 0.3790 0.160 0.158 0.198 0.158 0.160 118,423 0.1600 -13.64%
2009-03-06 0 0.440 0.400 0.460 0.400 0.440 327,600 137,508 0.4197 0.186 0.169 0.194 0.169 0.186 775,906 0.1772 0.00%
2009-03-05 0 0.440 0.420 0.440 - - 2,250 923 0.4102 0.186 0.177 0.186 - - 5,329 0.1732 -4.35%
2009-03-04 0 0.460 0.425 0.450 0.460 0.460 15,601 6,960 0.4461 0.194 0.179 0.190 0.194 0.194 36,950 0.1884 -3.16%
2009-03-03 0 0.475 0.435 0.475 - - 1,800 765 0.4250 0.201 0.184 0.201 - - 4,263 0.1794 0.00%
2009-03-02 0 0.475 0.435 0.480 0.475 0.475 3,000 1,410 0.4700 0.201 0.184 0.203 0.201 0.201 7,105 0.1984 0.00%
2009-02-27 0 0.475 0.475 0.480 0.475 0.480 467,750 222,144 0.4749 0.201 0.201 0.203 0.201 0.203 1,107,846 0.2005 -2.06%
2009-02-26 0 0.485 0.475 0.485 0.475 0.485 307,200 147,467 0.4800 0.205 0.201 0.205 0.201 0.205 727,590 0.2027 1.04%
2009-02-25 0 0.480 0.480 0.485 0.475 0.480 4,425,330 2,117,897 0.4786 0.203 0.203 0.205 0.201 0.203 10,481,203 0.2021 1.05%
2009-02-24 0 0.475 0.475 0.480 0.475 0.475 5,542,873 2,632,593 0.4750 0.201 0.201 0.203 0.201 0.201 13,128,055 0.2005 -1.04%
2009-02-23 0 0.480 0.475 0.485 0.475 0.480 3,934,727 1,873,721 0.4762 0.203 0.201 0.205 0.201 0.203 9,319,231 0.2011 0.00%
2009-02-20 0 0.480 0.475 0.480 0.475 0.485 540,557 259,532 0.4801 0.203 0.201 0.203 0.201 0.205 1,280,286 0.2027 0.00%
2009-02-19 0 0.480 0.475 0.485 0.475 0.480 892,250 425,625 0.4770 0.203 0.201 0.205 0.201 0.203 2,113,256 0.2014 0.00%
2009-02-18 0 0.480 0.480 0.485 0.475 0.480 355,700 169,954 0.4778 0.203 0.203 0.205 0.201 0.203 842,460 0.2017 0.00%
2009-02-17 0 0.480 0.475 0.485 0.475 0.480 1,273,156 610,317 0.4794 0.203 0.201 0.205 0.201 0.203 3,015,415 0.2024 1.05%
2009-02-16 0 0.475 0.475 0.480 0.475 0.480 439,606 210,321 0.4784 0.201 0.201 0.203 0.201 0.203 1,041,188 0.2020 0.00%
2009-02-13 0 0.475 0.475 0.480 0.475 0.475 1,089,900 517,404 0.4747 0.201 0.201 0.203 0.201 0.201 2,581,381 0.2004 0.00%
2009-02-12 0 0.475 0.470 0.475 0.470 0.485 2,118,722 998,185 0.4711 0.201 0.198 0.201 0.198 0.205 5,018,101 0.1989 1.06%
2009-02-11 0 0.470 0.470 0.475 0.470 0.480 707,500 334,995 0.4735 0.198 0.198 0.201 0.198 0.203 1,675,683 0.1999 0.00%
2009-02-10 0 0.470 0.470 0.475 0.470 0.475 247,650 117,283 0.4736 0.198 0.198 0.201 0.198 0.201 586,548 0.2000 -1.05%
2009-02-09 0 0.475 0.475 0.480 0.470 0.475 1,860,637 881,289 0.4736 0.201 0.201 0.203 0.198 0.201 4,406,838 0.2000 1.06%
2009-02-06 0 0.470 0.465 0.475 0.470 0.470 1,264,762 594,372 0.4699 0.198 0.196 0.201 0.198 0.198 2,995,534 0.1984 1.08%
2009-02-05 0 0.465 0.465 0.470 0.465 0.470 584,600 272,574 0.4663 0.196 0.196 0.198 0.196 0.198 1,384,600 0.1969 -1.06%
2009-02-04 0 0.470 0.465 0.470 0.470 0.470 578,000 271,660 0.4700 0.198 0.196 0.198 0.198 0.198 1,368,968 0.1984 1.08%
2009-02-03 0 0.465 0.460 0.470 0.460 0.470 2,652,000 1,224,500 0.4617 0.196 0.194 0.198 0.194 0.198 6,281,147 0.1949 2.20%
2009-02-02 0 0.455 0.450 0.460 0.450 0.455 718,000 326,440 0.4547 0.192 0.190 0.194 0.190 0.192 1,700,552 0.1920 1.11%
2009-01-30 0 0.450 0.450 0.455 0.445 0.455 573,372 257,823 0.4497 0.190 0.190 0.192 0.188 0.192 1,358,007 0.1899 1.12%
2009-01-29 0 0.445 0.440 0.450 0.440 0.445 250,000 111,000 0.4440 0.188 0.186 0.190 0.186 0.188 592,114 0.1875 1.14%
2009-01-23 0 0.440 0.435 0.440 0.435 0.440 180,000 79,000 0.4389 0.186 0.184 0.186 0.184 0.186 426,322 0.1853 1.15%
2009-01-22 0 0.435 0.435 0.440 0.435 0.435 305,275 132,776 0.4349 0.184 0.184 0.186 0.184 0.184 723,031 0.1836 0.00%
2009-01-21 0 0.435 0.430 0.435 0.430 0.435 1,920,000 830,150 0.4324 0.184 0.182 0.184 0.182 0.184 4,547,437 0.1826 0.00%
2009-01-20 0 0.435 0.435 0.440 0.430 0.440 1,525,250 663,943 0.4353 0.184 0.184 0.186 0.182 0.186 3,612,489 0.1838 0.00%
2009-01-19 0 0.435 0.430 0.435 0.420 0.440 1,818,200 785,380 0.4320 0.184 0.182 0.184 0.177 0.186 4,306,328 0.1824 2.35%
2009-01-16 0 0.425 0.420 0.425 0.420 0.425 2,334,550 983,540 0.4213 0.179 0.177 0.179 0.177 0.179 5,529,281 0.1779 -1.16%
2009-01-15 0 0.430 0.430 0.435 0.420 0.430 1,548,000 657,050 0.4245 0.182 0.182 0.184 0.177 0.182 3,666,371 0.1792 1.18%
2009-01-14 0 0.425 0.425 0.430 0.420 0.430 1,338,000 568,960 0.4252 0.179 0.179 0.182 0.177 0.182 3,168,995 0.1795 -1.16%
2009-01-13 0 0.430 0.425 0.430 0.420 0.430 1,676,000 709,450 0.4233 0.182 0.179 0.182 0.177 0.182 3,969,533 0.1787 -1.15%
2009-01-12 0 0.435 0.425 0.435 0.420 0.445 2,154,600 930,106 0.4317 0.184 0.179 0.184 0.177 0.188 5,103,077 0.1823 4.82%
2009-01-09 0 0.415 0.415 0.420 0.405 0.445 13,364,100 5,733,601 0.4290 0.175 0.175 0.177 0.171 0.188 31,652,293 0.1811 -2.35%
2009-01-08 0 0.425 0.415 0.425 0.400 0.475 5,554,000 2,388,880 0.4301 0.179 0.175 0.179 0.169 0.201 13,154,409 0.1816 -11.46%
2009-01-07 0 0.480 0.475 0.480 0.475 0.570 6,547,800 3,329,745 0.5085 0.203 0.201 0.203 0.201 0.241 15,508,181 0.2147 39.13%
2009-01-06 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-01-02 0 0.345 0.345 0.370 - - 0 0 - 0.146 0.146 0.156 - - 0 - 0.00%
2008-12-31 0 0.345 0.340 0.350 0.345 0.345 116,000 40,020 0.3450 0.146 0.144 0.148 0.146 0.146 274,741 0.1457 0.00%
2008-12-30 0 0.345 0.345 0.370 0.335 0.365 530,000 184,270 0.3477 0.146 0.146 0.156 0.141 0.154 1,255,282 0.1468 4.55%
2008-12-29 0 0.330 0.330 0.355 0.330 0.330 12,500 4,110 0.3288 0.139 0.139 0.150 0.139 0.139 29,606 0.1388 -2.94%
2008-12-24 0 0.340 0.340 0.355 0.340 0.340 100,000 34,000 0.3400 0.144 0.144 0.150 0.144 0.144 236,846 0.1436 -4.23%
2008-12-23 0 0.355 0.340 0.360 0.340 0.380 292,000 102,450 0.3509 0.150 0.144 0.152 0.144 0.160 691,589 0.1481 1.43%
2008-12-22 0 0.350 0.350 0.360 0.345 0.360 274,067 97,574 0.3560 0.148 0.148 0.152 0.146 0.152 649,116 0.1503 -2.78%
2008-12-19 0 0.360 0.350 0.360 0.325 0.360 282,000 97,100 0.3443 0.152 0.148 0.152 0.137 0.152 667,905 0.1454 5.88%
2008-12-18 0 0.340 0.300 - 0.340 0.340 17,000 5,740 0.3376 0.144 0.127 - 0.144 0.144 40,264 0.1426 0.00%
2008-12-17 0 0.340 0.325 0.350 - - 1,200 366 0.3050 0.144 0.137 0.148 - - 2,842 0.1288 0.00%
2008-12-16 0 0.340 0.300 0.340 0.340 0.340 798,000 271,320 0.3400 0.144 0.127 0.144 0.144 0.144 1,890,028 0.1436 1.49%
2008-12-15 0 0.335 0.335 0.340 0.335 0.340 354,500 119,470 0.3370 0.141 0.141 0.144 0.141 0.144 839,618 0.1423 8.06%
2008-12-12 0 0.310 0.305 0.340 0.310 0.310 100,000 31,000 0.3100 0.131 0.129 0.144 0.131 0.131 236,846 0.1309 -10.14%
2008-12-11 0 0.345 0.315 0.345 0.300 0.345 184,000 57,580 0.3129 0.146 0.133 0.146 0.127 0.146 435,796 0.1321 15.00%
2008-12-10 0 0.300 0.295 0.340 0.290 0.300 36,000 10,680 0.2967 0.127 0.125 0.144 0.122 0.127 85,264 0.1253 -6.25%
2008-12-09 0 0.320 0.300 0.340 - - 0 0 - 0.135 0.127 0.144 - - 0 - 0.00%
2008-12-08 0 0.320 0.320 0.340 0.320 0.330 430,000 141,550 0.3292 0.135 0.135 0.144 0.135 0.139 1,018,436 0.1390 3.23%
2008-12-05 0 0.310 0.310 0.330 0.310 0.320 46,900 13,737 0.2929 0.131 0.131 0.139 0.131 0.135 111,081 0.1237 -7.46%
2008-12-04 0 0.335 0.310 0.335 0.340 0.340 40,650 13,790 0.3392 0.141 0.131 0.141 0.144 0.144 96,278 0.1432 6.35%
2008-12-03 0 0.315 0.305 0.330 - - 0 0 - 0.133 0.129 0.139 - - 0 - 0.00%
2008-12-02 0 0.315 0.315 0.325 0.280 0.315 1,027,500 316,840 0.3084 0.133 0.133 0.137 0.118 0.133 2,433,589 0.1302 -4.55%
2008-12-01 0 0.330 0.280 0.330 0.330 0.330 2,500 795 0.3180 0.139 0.118 0.139 0.139 0.139 5,921 0.1343 4.76%
2008-11-28 0 0.315 0.270 0.315 0.320 0.320 50,200 16,060 0.3199 0.133 0.114 0.133 0.135 0.135 118,897 0.1351 -4.55%
2008-11-27 0 0.330 0.280 0.335 - - 2,600 820 0.3154 0.139 0.118 0.141 - - 6,158 0.1332 0.00%
2008-11-26 0 0.330 0.280 0.330 0.330 0.330 2,500 790 0.3160 0.139 0.118 0.139 0.139 0.139 5,921 0.1334 6.45%
2008-11-25 0 0.310 0.310 0.320 0.285 0.340 1,618,000 524,870 0.3244 0.131 0.131 0.135 0.120 0.144 3,832,163 0.1370 14.81%
2008-11-24 0 0.270 0.270 0.280 0.260 0.270 396,000 103,960 0.2625 0.114 0.114 0.118 0.110 0.114 937,909 0.1108 8.00%
2008-11-21 0 0.250 0.240 0.270 0.220 0.250 646,000 153,380 0.2374 0.106 0.101 0.114 0.093 0.106 1,530,023 0.1002 4.17%
2008-11-20 0 0.240 0.225 0.250 0.240 0.240 100,000 24,000 0.2400 0.101 0.095 0.106 0.101 0.101 236,846 0.1013 0.00%
2008-11-19 0 0.240 0.240 0.250 - - 0 0 - 0.101 0.101 0.106 - - 0 - 0.00%
2008-11-18 0 0.240 0.240 0.270 0.230 0.270 446,500 113,291 0.2537 0.101 0.101 0.114 0.097 0.114 1,057,516 0.1071 -7.69%
2008-11-17 0 0.260 0.250 0.260 0.250 0.260 140,000 35,660 0.2547 0.110 0.106 0.110 0.106 0.110 331,584 0.1075 0.00%
2008-11-14 0 0.260 0.260 0.265 - - 0 0 - 0.110 0.110 0.112 - - 0 - 4.00%
2008-11-13 0 0.250 0.240 0.250 0.250 0.250 362,000 90,500 0.2500 0.106 0.101 0.106 0.106 0.106 857,381 0.1056 -7.41%
2008-11-12 0 0.270 0.265 0.270 0.230 0.270 391,724 103,653 0.2646 0.114 0.112 0.114 0.097 0.114 927,781 0.1117 17.39%
2008-11-11 0 0.230 0.230 0.240 0.230 0.240 1,120,000 261,046 0.2331 0.097 0.097 0.101 0.097 0.101 2,652,672 0.0984 0.00%
2008-11-10 0 0.230 0.226 0.230 0.230 0.255 1,888,800 436,450 0.2311 0.097 0.095 0.097 0.097 0.108 4,473,541 0.0976 0.00%
2008-11-07 0 0.230 0.230 0.270 0.230 0.250 295,100 69,601 0.2359 0.097 0.097 0.114 0.097 0.106 698,932 0.0996 -14.81%
2008-11-06 1 - - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2008-11-05 0 0.270 0.270 0.280 0.255 0.310 816,400 223,630 0.2739 0.114 0.114 0.118 0.108 0.131 1,933,608 0.1157 3.85%
2008-11-04 0 0.260 0.255 0.260 0.250 0.270 606,000 158,500 0.2616 0.110 0.108 0.110 0.106 0.114 1,435,285 0.1104 4.00%
2008-11-03 0 0.250 0.250 0.255 0.240 0.270 1,652,000 414,100 0.2507 0.106 0.106 0.108 0.101 0.114 3,912,691 0.1058 -3.85%
2008-10-31 0 0.260 0.250 0.270 0.260 0.260 196,000 50,960 0.2600 0.110 0.106 0.114 0.110 0.110 464,218 0.1098 4.00%
2008-10-30 0 0.250 0.250 - 0.250 0.250 490,800 122,684 0.2500 0.106 0.106 - 0.106 0.106 1,162,439 0.1055 0.00%
2008-10-29 0 0.250 0.230 0.275 0.250 0.280 58,000 15,290 0.2636 0.106 0.097 0.116 0.106 0.118 137,370 0.1113 4.17%
2008-10-28 0 0.240 0.225 0.240 0.220 0.240 159,000 36,225 0.2278 0.101 0.095 0.101 0.093 0.101 376,585 0.0962 3.90%
2008-10-27 0 0.231 0.231 0.275 0.231 0.285 421,026 117,182 0.2783 0.098 0.098 0.116 0.098 0.120 997,182 0.1175 -20.34%
2008-10-24 0 0.290 0.260 0.350 0.280 0.300 832,000 238,500 0.2867 0.122 0.110 0.148 0.118 0.127 1,970,556 0.1210 -12.12%
2008-10-23 0 0.330 0.330 0.360 0.300 0.330 85,400 26,372 0.3088 0.139 0.139 0.152 0.127 0.139 202,266 0.1304 3.13%
2008-10-22 0 0.320 0.310 0.320 - - 0 0 - 0.135 0.131 0.135 - - 0 - -3.03%
2008-10-21 0 0.330 0.330 0.360 0.330 0.330 6,000 1,920 0.3200 0.139 0.139 0.152 0.139 0.139 14,211 0.1351 0.00%
2008-10-20 0 0.330 0.330 0.350 0.330 0.355 1,125,750 385,403 0.3424 0.139 0.139 0.148 0.139 0.150 2,666,290 0.1445 -5.71%
2008-10-17 0 0.350 0.335 0.385 0.330 0.350 390,128 135,980 0.3486 0.148 0.141 0.163 0.139 0.148 924,001 0.1472 -10.26%
2008-10-16 0 0.390 0.385 0.470 0.380 0.400 782,500 305,035 0.3898 0.165 0.163 0.198 0.160 0.169 1,853,317 0.1646 -17.02%
2008-10-15 0 0.470 0.420 0.470 0.470 0.470 4,600 2,120 0.4609 0.198 0.177 0.198 0.198 0.198 10,895 0.1946 -2.08%
2008-10-14 0 0.480 0.440 0.480 0.440 0.480 228,000 103,920 0.4558 0.203 0.186 0.203 0.186 0.203 540,008 0.1924 6.67%
2008-10-13 0 0.450 0.410 0.450 0.400 0.450 648,000 275,360 0.4249 0.190 0.173 0.190 0.169 0.190 1,534,760 0.1794 12.50%
2008-10-10 0 0.400 0.495 0.500 0.400 0.510 290,600 145,222 0.4997 0.169 0.209 0.211 0.169 0.215 688,274 0.2110 -21.57%
2008-10-09 0 0.510 0.510 0.580 0.510 0.510 3,000 1,500 0.5000 0.215 0.215 0.245 0.215 0.215 7,105 0.2111 -7.27%
2008-10-08 0 0.550 0.500 0.560 0.500 0.630 366,200 199,026 0.5435 0.232 0.211 0.236 0.211 0.266 867,329 0.2295 -6.78%
2008-10-06 0 0.590 0.550 0.590 0.580 0.590 108,000 62,920 0.5826 0.249 0.232 0.249 0.245 0.249 255,793 0.2460 -2.48%
2008-10-03 0 0.605 0.550 0.630 - - 0 0 - 0.255 0.232 0.266 - - 0 - 0.00%
2008-10-02 0 0.630 0.560 0.630 0.630 0.640 66,650 42,017 0.6304 0.255 0.227 0.255 0.255 0.259 164,381 0.2556 5.00%
2008-09-30 0 0.600 0.560 0.620 0.560 0.620 38,000 23,080 0.6074 0.243 0.227 0.251 0.227 0.251 93,720 0.2463 -7.69%
2008-09-29 0 0.650 0.560 0.650 0.660 0.660 30,000 19,800 0.6600 0.264 0.227 0.264 0.268 0.268 73,990 0.2676 -1.52%
2008-09-26 0 0.660 0.620 0.660 0.600 0.660 12,622 7,835 0.6207 0.268 0.251 0.268 0.243 0.268 31,130 0.2517 6.45%
2008-09-25 0 0.620 0.560 0.620 - - 750 413 0.5507 0.251 0.227 0.251 - - 1,850 0.2233 0.00%
2008-09-24 0 0.620 0.620 0.650 0.620 0.660 1,028,000 637,520 0.6202 0.251 0.251 0.264 0.251 0.268 2,535,384 0.2514 0.00%
2008-09-23 0 0.620 0.550 0.620 0.550 0.620 170,000 102,000 0.6000 0.251 0.223 0.251 0.223 0.251 419,276 0.2433 3.33%
2008-09-22 0 0.600 0.570 0.680 0.600 0.690 273,500 167,960 0.6141 0.243 0.231 0.276 0.243 0.280 674,540 0.2490 -17.81%
2008-09-19 0 0.730 0.570 0.730 0.550 0.730 35,000 19,680 0.5623 0.296 0.231 0.296 0.223 0.296 86,321 0.2280 12.31%
2008-09-18 0 0.650 0.520 0.650 0.550 0.650 65,500 40,310 0.6154 0.264 0.211 0.264 0.223 0.264 161,544 0.2495 0.00%
2008-09-17 0 0.650 0.680 0.750 0.520 0.600 267,750 160,055 0.5978 0.264 0.276 0.304 0.211 0.243 660,359 0.2424 8.33%
2008-09-16 0 0.600 0.590 0.740 0.600 0.610 33,000 19,870 0.6021 0.243 0.239 0.300 0.243 0.247 81,389 0.2441 0.00%
2008-09-12 0 0.600 0.600 0.730 0.600 0.600 274,000 164,400 0.6000 0.243 0.243 0.296 0.243 0.243 675,774 0.2433 0.00%
2008-09-11 0 0.600 0.600 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
2008-09-10 0 0.600 0.600 0.730 0.600 0.600 306,500 183,885 0.6000 0.243 0.243 0.296 0.243 0.243 755,929 0.2433 -10.45%
2008-09-09 0 0.670 0.650 0.670 0.650 0.670 59,813 39,075 0.6533 0.272 0.264 0.272 0.264 0.272 147,518 0.2649 -6.94%
2008-09-08 0 0.720 0.650 0.730 0.720 0.720 110,000 79,200 0.7200 0.292 0.264 0.296 0.292 0.292 271,296 0.2919 0.00%
2008-09-05 0 0.720 0.610 0.720 0.720 0.720 100,000 72,000 0.7200 0.292 0.247 0.292 0.292 0.292 246,633 0.2919 4.35%
2008-09-04 0 0.690 0.690 0.820 0.640 0.700 252,000 174,780 0.6936 0.280 0.280 0.332 0.259 0.284 621,514 0.2812 -1.43%
2008-09-03 0 0.700 0.640 0.900 0.690 0.730 426,100 301,006 0.7064 0.284 0.259 0.365 0.280 0.296 1,050,902 0.2864 -5.41%
2008-09-02 0 0.740 0.740 0.820 0.710 0.740 28,500 21,000 0.7368 0.300 0.300 0.332 0.288 0.300 70,290 0.2988 0.00%
2008-09-01 0 0.740 0.740 0.810 0.730 0.770 201,722 150,800 0.7476 0.300 0.300 0.328 0.296 0.312 497,512 0.3031 -9.76%
2008-08-29 0 0.820 0.820 0.860 0.820 0.840 35,200 29,080 0.8261 0.332 0.332 0.349 0.332 0.341 86,815 0.3350 -1.20%
2008-08-28 0 0.830 0.830 0.870 0.820 0.820 174,000 142,680 0.8200 0.337 0.337 0.353 0.332 0.332 429,141 0.3325 1.22%
2008-08-27 0 0.820 0.800 0.890 0.800 0.820 46,500 37,785 0.8126 0.332 0.324 0.361 0.324 0.332 114,684 0.3295 0.00%
2008-08-26 0 0.820 0.810 0.840 0.800 0.820 110,250 89,095 0.8081 0.332 0.328 0.341 0.324 0.332 271,913 0.3277 -8.89%
2008-08-25 0 0.900 0.810 0.900 0.810 0.900 190,250 160,910 0.8458 0.365 0.328 0.365 0.328 0.365 469,219 0.3429 11.11%
2008-08-21 0 0.810 0.760 0.890 - - 550 396 0.7200 0.328 0.308 0.361 - - 1,356 0.2919 0.00%
2008-08-20 0 0.810 0.830 0.860 0.750 0.840 66,000 53,350 0.8083 0.328 0.337 0.349 0.304 0.341 162,778 0.3277 0.00%
2008-08-19 0 0.810 0.810 0.900 0.810 0.870 306,444 263,866 0.8611 0.328 0.328 0.365 0.328 0.353 755,791 0.3491 -2.41%
2008-08-18 0 0.830 0.830 0.860 0.810 0.820 20,400 16,616 0.8145 0.337 0.337 0.349 0.328 0.332 50,313 0.3303 -8.79%
2008-08-15 0 0.910 0.830 0.910 - - 0 0 - 0.369 0.337 0.369 - - 0 - -1.09%
2008-08-14 0 0.920 0.880 0.940 0.880 0.920 33,850 30,716 0.9074 0.373 0.357 0.381 0.357 0.373 83,485 0.3679 0.00%
2008-08-13 0 0.920 0.880 0.920 0.830 0.920 301,000 271,710 0.9027 0.373 0.357 0.373 0.337 0.373 742,364 0.3660 1.10%
2008-08-12 0 0.910 0.850 0.910 0.850 0.910 106,550 93,728 0.8797 0.369 0.345 0.369 0.345 0.369 262,787 0.3567 7.06%
2008-08-11 0 0.850 0.810 0.850 0.850 0.850 7,500 6,285 0.8380 0.345 0.328 0.345 0.345 0.345 18,497 0.3398 -5.56%
2008-08-08 0 0.900 0.860 0.900 0.880 0.900 112,000 100,440 0.8968 0.365 0.349 0.365 0.357 0.365 276,229 0.3636 0.00%
2008-08-07 0 0.900 0.900 0.990 0.880 0.900 48,000 43,160 0.8992 0.365 0.365 0.401 0.357 0.365 118,384 0.3646 -1.10%
2008-08-05 0 0.910 0.910 0.960 0.900 0.900 7,400 6,618 0.8943 0.369 0.369 0.389 0.365 0.365 18,251 0.3626 1.11%
2008-08-04 0 0.900 0.900 0.990 0.900 0.910 69,500 62,690 0.9020 0.365 0.365 0.401 0.365 0.369 171,410 0.3657 0.00%
2008-08-01 0 0.900 0.900 0.980 0.860 0.900 386,000 343,880 0.8909 0.365 0.365 0.397 0.349 0.365 952,002 0.3612 0.00%
2008-07-31 0 0.900 0.900 0.960 0.900 0.900 309,800 278,721 0.8997 0.365 0.365 0.389 0.365 0.365 764,068 0.3648 0.00%
2008-07-30 0 0.900 0.840 0.960 0.880 0.900 63,550 56,389 0.8873 0.365 0.341 0.389 0.357 0.365 156,735 0.3598 0.00%
2008-07-29 0 0.900 0.890 0.990 0.900 0.900 4,000 3,600 0.9000 0.365 0.361 0.401 0.365 0.365 9,865 0.3649 -1.10%
2008-07-28 0 0.910 0.910 1.040 0.900 0.960 286,000 263,020 0.9197 0.369 0.369 0.422 0.365 0.389 705,369 0.3729 2.25%
2008-07-25 0 0.890 0.730 0.890 0.890 0.930 162,400 148,228 0.9127 0.361 0.296 0.361 0.361 0.377 400,531 0.3701 -4.30%
2008-07-24 0 0.930 0.930 0.990 0.930 0.970 20,750 19,755 0.9520 0.377 0.377 0.401 0.377 0.393 51,176 0.3860 -7.00%
2008-07-23 0 1.000 0.950 1.000 0.940 1.000 229,111 220,451 0.9622 0.405 0.385 0.405 0.381 0.405 565,063 0.3901 5.26%
2008-07-22 0 0.950 0.950 0.980 0.930 0.950 191,755 180,920 0.9435 0.385 0.385 0.397 0.377 0.385 472,931 0.3826 0.00%
2008-07-21 0 0.950 0.940 0.950 0.910 0.950 72,000 68,160 0.9467 0.385 0.381 0.385 0.369 0.385 177,576 0.3838 2.15%
2008-07-18 0 0.930 0.930 0.940 0.910 0.970 58,700 55,886 0.9521 0.377 0.377 0.381 0.369 0.393 144,773 0.3860 -2.11%
2008-07-17 0 0.950 0.950 0.970 0.930 0.970 53,200 50,560 0.9504 0.385 0.385 0.393 0.377 0.393 131,209 0.3853 2.15%
2008-07-16 0 0.930 0.930 0.950 0.930 1.000 395,000 373,630 0.9459 0.377 0.377 0.385 0.377 0.405 974,199 0.3835 -3.12%
2008-07-15 0 0.960 0.960 1.000 0.960 0.980 252,000 243,040 0.9644 0.389 0.389 0.405 0.389 0.397 621,514 0.3910 -4.00%
2008-07-14 0 1.000 1.000 1.100 - - 600 576 0.9600 0.405 0.405 0.446 - - 1,480 0.3892 1.01%
2008-07-11 0 0.990 0.980 1.030 0.980 1.000 56,500 56,395 0.9981 0.401 0.397 0.418 0.397 0.405 139,347 0.4047 3.13%
2008-07-10 0 0.960 0.960 1.050 0.960 1.000 38,403 37,460 0.9754 0.389 0.389 0.426 0.389 0.405 94,714 0.3955 -4.00%
2008-07-09 0 1.000 0.980 1.050 1.000 1.000 180,000 180,000 1.0000 0.405 0.397 0.426 0.405 0.405 443,939 0.4055 -1.96%
2008-07-08 0 1.020 0.940 1.020 - - 800 700 0.8750 0.414 0.381 0.414 - - 1,973 0.3548 0.00%
2008-07-07 0 1.020 0.990 1.030 0.980 1.020 113,500 112,780 0.9937 0.414 0.401 0.418 0.397 0.414 279,928 0.4029 2.00%
2008-07-04 0 1.000 0.980 1.000 0.980 1.010 127,000 127,110 1.0009 0.405 0.397 0.405 0.397 0.410 313,224 0.4058 0.00%
2008-07-03 0 1.000 1.000 1.050 1.000 1.060 308,019 310,718 1.0088 0.405 0.405 0.426 0.405 0.430 759,676 0.4090 -0.99%
2008-07-02 0 1.010 1.000 1.080 1.010 1.010 182,000 183,820 1.0100 0.410 0.405 0.438 0.410 0.410 448,871 0.4095 -2.88%
2008-06-30 0 1.040 1.040 1.080 1.040 1.080 37,650 39,782 1.0566 0.422 0.422 0.438 0.422 0.438 92,857 0.4284 0.00%
2008-06-27 0 1.040 1.040 1.090 1.040 1.040 30,200 31,400 1.0397 0.422 0.422 0.442 0.422 0.422 74,483 0.4216 -5.45%
2008-06-26 0 1.100 1.100 1.120 1.050 1.120 318,500 347,860 1.0922 0.446 0.446 0.454 0.426 0.454 785,525 0.4428 2.80%
2008-06-25 0 1.070 1.050 1.070 - - 0 0 - 0.434 0.426 0.434 - - 0 - -0.93%
2008-06-24 0 1.080 1.050 1.100 1.050 1.080 267,000 284,880 1.0670 0.438 0.426 0.446 0.426 0.438 658,509 0.4326 0.00%
2008-06-23 0 1.080 1.070 1.090 1.050 1.100 138,250 150,170 1.0862 0.438 0.434 0.442 0.426 0.446 340,970 0.4404 -0.92%
2008-06-20 0 1.090 1.090 1.100 1.060 1.120 340,050 377,031 1.1088 0.442 0.442 0.446 0.430 0.454 838,674 0.4496 -0.91%
2008-06-19 0 1.100 1.040 1.100 1.030 1.120 537,200 585,024 1.0890 0.446 0.422 0.446 0.418 0.454 1,324,911 0.4416 0.00%
2008-06-18 0 1.100 1.100 1.120 1.060 1.100 252,000 275,280 1.0924 0.446 0.446 0.454 0.430 0.446 621,514 0.4429 -3.51%
2008-06-17 0 1.140 1.100 1.140 1.100 1.140 201,309 221,411 1.0999 0.462 0.446 0.462 0.446 0.462 496,494 0.4459 3.64%
2008-06-16 0 1.100 1.060 1.150 1.100 1.100 150,000 165,000 1.1000 0.446 0.430 0.466 0.446 0.446 369,949 0.4460 0.00%
2008-06-13 0 1.100 1.090 1.130 1.100 1.130 45,400 50,208 1.1059 0.446 0.442 0.458 0.446 0.458 111,971 0.4484 0.00%
2008-06-12 0 1.100 1.050 1.100 1.070 1.100 355,500 389,915 1.0968 0.446 0.426 0.446 0.434 0.446 876,779 0.4447 0.00%
2008-06-11 0 1.100 1.090 1.130 1.030 1.030 10,750 11,050 1.0279 0.446 0.442 0.458 0.418 0.418 26,513 0.4168 -1.79%
2008-06-10 0 1.120 1.120 1.130 1.100 1.110 50,650 56,117 1.1079 0.454 0.454 0.458 0.446 0.450 124,919 0.4492 -0.88%
2008-06-06 0 1.130 1.130 1.190 - - 0 0 - 0.458 0.458 0.482 - - 0 - 0.00%
2008-06-05 0 1.130 1.130 1.190 1.130 1.130 3,500 3,910 1.1171 0.458 0.458 0.482 0.458 0.458 8,632 0.4530 0.00%
2008-06-04 0 1.130 1.130 1.190 1.130 1.130 4,900 5,492 1.1208 0.458 0.458 0.482 0.458 0.458 12,085 0.4544 0.00%
2008-06-03 0 1.130 1.130 1.180 1.130 1.150 10,000 11,380 1.1380 0.458 0.458 0.478 0.458 0.466 24,663 0.4614 -5.83%
2008-06-02 0 1.200 1.130 1.200 1.130 1.200 128,000 148,280 1.1584 0.487 0.458 0.487 0.458 0.487 315,690 0.4697 3.45%
2008-05-30 0 1.160 1.150 1.170 1.160 1.160 31,500 36,450 1.1571 0.470 0.466 0.474 0.470 0.470 77,689 0.4692 0.00%
2008-05-29 0 1.160 1.160 1.200 1.140 1.170 84,600 97,615 1.1538 0.470 0.470 0.487 0.462 0.474 208,651 0.4678 0.87%
2008-05-28 0 1.150 1.150 1.160 1.140 1.180 36,900 42,950 1.1640 0.466 0.466 0.470 0.462 0.478 91,007 0.4719 -0.86%
2008-05-27 0 1.160 1.140 1.180 - - 0 0 - 0.470 0.462 0.478 - - 0 - 0.00%
2008-05-26 0 1.160 1.160 1.180 1.160 1.180 109,400 128,982 1.1790 0.470 0.470 0.478 0.470 0.478 269,816 0.4780 -1.69%
2008-05-23 0 1.180 1.180 1.190 1.180 1.180 12,000 14,160 1.1800 0.478 0.478 0.482 0.478 0.478 29,596 0.4784 4.42%
2008-05-22 0 1.130 1.130 1.180 1.130 1.200 161,200 190,572 1.1822 0.458 0.458 0.478 0.458 0.487 397,572 0.4793 -2.59%
2008-05-21 0 1.160 1.160 1.190 1.150 1.180 179,969 210,746 1.1710 0.470 0.470 0.482 0.466 0.478 443,862 0.4748 0.00%
2008-05-20 0 1.160 1.160 1.200 1.160 1.160 2,000 2,320 1.1600 0.470 0.470 0.487 0.470 0.470 4,933 0.4703 0.00%
2008-05-19 0 1.160 1.150 1.260 1.150 1.160 5,200 5,952 1.1446 0.470 0.466 0.511 0.466 0.470 12,825 0.4641 -1.69%
2008-05-16 0 1.210 1.160 1.220 1.140 1.220 43,408 52,024 1.1985 0.478 0.459 0.482 0.451 0.482 109,780 0.4739 0.83%
2008-05-15 0 1.200 1.160 1.200 1.140 1.200 90,750 108,310 1.1935 0.474 0.459 0.474 0.451 0.474 229,509 0.4719 0.00%
2008-05-14 0 1.200 1.140 1.200 1.120 1.200 67,000 78,220 1.1675 0.474 0.451 0.474 0.443 0.474 169,445 0.4616 2.56%
2008-05-13 0 1.170 1.170 1.200 1.170 1.170 94,482 110,429 1.1688 0.463 0.463 0.474 0.463 0.463 238,948 0.4621 0.86%
2008-05-09 0 1.160 1.160 1.190 - - 72,500 86,240 1.1895 0.459 0.459 0.471 - - 183,355 0.4703 0.00%
2008-05-08 0 1.160 1.160 1.190 - - 750 848 1.1307 0.459 0.459 0.471 - - 1,897 0.4471 0.00%
2008-05-07 0 1.160 1.160 1.200 1.160 1.210 216,000 254,770 1.1795 0.459 0.459 0.474 0.459 0.478 546,270 0.4664 -0.85%
2008-05-06 0 1.170 1.170 1.210 1.150 1.200 181,250 214,690 1.1845 0.463 0.463 0.478 0.455 0.474 458,387 0.4684 -0.85%
2008-05-05 0 1.180 1.160 1.200 1.150 1.180 226,200 264,412 1.1689 0.467 0.459 0.474 0.455 0.467 572,067 0.4622 0.85%
2008-05-02 0 1.170 1.170 1.190 1.140 1.200 241,000 288,270 1.1961 0.463 0.463 0.471 0.451 0.474 609,496 0.4730 1.74%
2008-04-30 0 1.150 1.150 1.170 1.150 1.170 113,905 132,056 1.1594 0.455 0.455 0.463 0.455 0.463 288,069 0.4584 0.00%
2008-04-29 0 1.150 1.150 1.160 1.130 1.160 154,000 175,780 1.1414 0.455 0.455 0.459 0.447 0.459 389,471 0.4513 0.00%
2008-04-28 0 1.150 1.140 1.180 1.130 1.150 129,851 148,811 1.1460 0.455 0.451 0.467 0.447 0.455 328,397 0.4531 0.00%
2008-04-25 0 1.150 1.150 1.200 1.140 1.210 261,000 310,240 1.1887 0.455 0.455 0.474 0.451 0.478 660,077 0.4700 -3.36%
2008-04-24 0 1.190 1.160 1.200 1.150 1.190 250,719 290,733 1.1596 0.471 0.459 0.474 0.455 0.471 634,076 0.4585 0.00%
2008-04-23 0 1.190 1.150 1.200 1.150 1.200 96,160 114,891 1.1948 0.471 0.455 0.474 0.455 0.474 243,192 0.4724 3.48%
2008-04-22 0 1.150 1.150 1.170 1.150 1.150 2,800 3,164 1.1300 0.455 0.455 0.463 0.455 0.455 7,081 0.4468 0.00%
2008-04-21 0 1.150 1.180 1.190 1.150 1.200 276,250 331,175 1.1988 0.455 0.467 0.471 0.455 0.474 698,645 0.4740 -4.96%
2008-04-18 0 1.210 1.150 1.210 - - 1,100 1,210 1.1000 0.478 0.455 0.478 - - 2,782 0.4349 0.00%
2008-04-17 0 1.210 1.210 1.220 1.150 1.200 197,122 233,458 1.1843 0.478 0.478 0.482 0.455 0.474 498,527 0.4683 -0.82%
2008-04-16 0 1.220 1.160 1.220 1.150 1.220 166,000 199,700 1.2030 0.482 0.459 0.482 0.455 0.482 419,819 0.4757 6.09%
2008-04-15 0 1.150 1.150 1.240 1.150 1.220 23,000 27,800 1.2087 0.455 0.455 0.490 0.455 0.482 58,168 0.4779 -5.74%
2008-04-14 0 1.220 1.180 1.250 1.220 1.220 80,000 97,500 1.2188 0.482 0.467 0.494 0.482 0.482 202,322 0.4819 0.83%
2008-04-11 0 1.210 1.210 1.230 1.180 1.220 37,450 44,978 1.2010 0.478 0.478 0.486 0.467 0.482 94,712 0.4749 0.83%
2008-04-10 0 1.200 1.180 1.220 1.200 1.200 200,000 240,000 1.2000 0.474 0.467 0.482 0.474 0.474 505,806 0.4745 0.00%
2008-04-09 0 1.200 1.190 1.230 1.170 1.230 455,000 544,550 1.1968 0.474 0.471 0.486 0.463 0.486 1,150,709 0.4732 -0.83%
2008-04-08 0 1.210 1.190 1.210 1.150 1.210 60,900 71,370 1.1719 0.478 0.471 0.478 0.455 0.478 154,018 0.4634 0.00%
2008-04-07 0 1.210 1.210 1.220 1.100 1.210 124,450 149,005 1.1973 0.478 0.478 0.482 0.435 0.478 314,738 0.4734 0.83%
2008-04-03 0 1.200 1.220 1.230 1.200 1.200 303,800 364,416 1.1995 0.474 0.482 0.486 0.474 0.474 768,319 0.4743 0.00%
2008-04-02 0 1.200 1.170 1.260 1.200 1.250 421,000 512,790 1.2180 0.474 0.463 0.498 0.474 0.494 1,064,722 0.4816 -3.23%
2008-04-01 0 1.240 1.240 1.250 1.150 1.200 28,000 33,100 1.1821 0.490 0.490 0.494 0.455 0.474 70,813 0.4674 0.81%
2008-03-31 0 1.230 1.110 1.230 1.110 1.260 18,000 21,980 1.2211 0.486 0.439 0.486 0.439 0.498 45,523 0.4828 4.24%
2008-03-28 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2008-03-20 0 1.180 1.180 1.200 1.030 1.050 240,000 247,280 1.0303 0.467 0.467 0.474 0.407 0.415 606,967 0.4074 12.38%
2008-03-19 0 1.050 1.050 1.180 1.040 1.140 10,550 11,345 1.0754 0.415 0.415 0.467 0.411 0.451 26,681 0.4252 -7.89%
2008-03-18 0 1.140 1.140 1.150 1.000 1.170 118,000 130,520 1.1061 0.451 0.451 0.455 0.395 0.463 298,426 0.4374 -2.56%
2008-03-17 0 1.170 1.100 1.170 1.050 1.170 172,000 184,080 1.0702 0.463 0.435 0.463 0.415 0.463 434,993 0.4232 -1.68%
2008-03-14 0 1.190 1.190 1.200 1.020 1.150 38,900 43,902 1.1286 0.471 0.471 0.474 0.403 0.455 98,379 0.4463 -2.46%
2008-03-13 0 1.220 1.220 1.230 1.200 1.200 38,000 45,600 1.2000 0.482 0.482 0.486 0.474 0.474 96,103 0.4745 -1.61%
2008-03-12 0 1.240 1.240 1.250 1.200 1.250 121,400 149,878 1.2346 0.490 0.490 0.494 0.474 0.494 307,024 0.4882 0.81%
2008-03-11 0 1.230 1.230 1.240 1.150 1.170 24,000 27,800 1.1583 0.486 0.486 0.490 0.455 0.463 60,697 0.4580 0.00%
2008-03-10 0 1.230 1.170 1.230 1.170 1.240 25,000 30,510 1.2204 0.486 0.463 0.486 0.463 0.490 63,226 0.4826 0.00%
2008-03-07 0 1.230 1.220 1.250 1.230 1.250 228,500 284,155 1.2436 0.486 0.482 0.494 0.486 0.494 577,883 0.4917 -0.81%
2008-03-06 0 1.240 1.230 1.280 - - 0 0 - 0.490 0.486 0.506 - - 0 - 0.00%
2008-03-05 0 1.240 1.220 1.280 - - 0 0 - 0.490 0.482 0.506 - - 0 - 0.00%
2008-03-04 0 1.240 1.240 1.280 1.240 1.290 282,000 363,380 1.2886 0.490 0.490 0.506 0.490 0.510 713,186 0.5095 -0.80%
2008-03-03 0 1.250 1.250 1.290 1.250 1.250 42,000 52,560 1.2514 0.494 0.494 0.510 0.494 0.494 106,219 0.4948 -3.85%
2008-02-29 0 1.300 1.300 1.310 1.230 1.320 787,500 1,029,540 1.3074 0.514 0.514 0.518 0.486 0.522 1,991,611 0.5169 0.00%
2008-02-28 0 1.300 1.290 1.320 1.290 1.320 103,500 133,815 1.2929 0.514 0.510 0.522 0.510 0.522 261,755 0.5112 0.00%
2008-02-27 0 1.300 1.280 1.300 1.270 1.330 1,011,372 1,311,695 1.2969 0.514 0.506 0.514 0.502 0.526 2,557,790 0.5128 0.78%
2008-02-26 0 1.290 1.290 1.300 1.250 1.320 520,200 685,297 1.3174 0.510 0.510 0.514 0.494 0.522 1,315,601 0.5209 -2.27%
2008-02-25 0 1.320 1.300 1.320 1.310 1.340 127,000 168,410 1.3261 0.522 0.514 0.522 0.518 0.530 321,187 0.5243 0.76%
2008-02-22 0 1.310 1.300 1.320 1.220 1.310 561,000 727,170 1.2962 0.518 0.514 0.522 0.482 0.518 1,418,786 0.5125 2.34%
2008-02-21 0 1.280 1.280 1.290 1.260 1.260 9,000 11,280 1.2533 0.506 0.506 0.510 0.498 0.498 22,761 0.4956 -1.54%
2008-02-20 0 1.300 1.270 1.310 1.270 1.320 617,622 802,057 1.2986 0.514 0.502 0.518 0.502 0.522 1,561,985 0.5135 0.00%
2008-02-19 0 1.300 1.250 1.300 1.240 1.300 299,259 380,991 1.2731 0.514 0.494 0.514 0.490 0.514 756,835 0.5034 0.00%
2008-02-18 0 1.300 1.300 1.310 1.250 1.300 366,000 462,738 1.2643 0.514 0.514 0.518 0.494 0.514 925,625 0.4999 4.00%
2008-02-15 0 1.250 1.230 1.260 1.220 1.260 575,250 711,990 1.2377 0.494 0.486 0.498 0.482 0.498 1,454,825 0.4894 -0.79%
2008-02-14 0 1.260 1.240 1.280 1.260 1.280 259,000 327,050 1.2627 0.498 0.490 0.506 0.498 0.506 655,019 0.4993 0.00%
2008-02-13 0 1.260 1.240 1.270 1.240 1.280 396,650 501,920 1.2654 0.498 0.490 0.502 0.490 0.506 1,003,140 0.5003 5.00%
2008-02-12 0 1.200 1.200 1.260 1.200 1.260 31,000 38,100 1.2290 0.474 0.474 0.498 0.474 0.498 78,400 0.4860 1.69%
2008-02-11 0 1.180 1.180 1.270 1.140 1.280 247,000 295,590 1.1967 0.467 0.467 0.502 0.451 0.506 624,670 0.4732 -2.48%
2008-02-06 0 1.210 1.140 1.210 1.130 1.210 412,000 493,920 1.1988 0.478 0.451 0.478 0.447 0.478 1,041,960 0.4740 2.54%
2008-02-05 0 1.180 1.160 1.190 1.170 1.180 130,319 153,415 1.1772 0.467 0.459 0.471 0.463 0.467 329,581 0.4655 0.00%
2008-02-04 0 1.180 1.170 1.180 1.140 1.180 235,300 273,730 1.1633 0.467 0.463 0.467 0.451 0.467 595,081 0.4600 0.85%
2008-02-01 0 1.170 1.140 1.180 1.160 1.170 247,472 288,466 1.1657 0.463 0.451 0.467 0.459 0.463 625,864 0.4609 3.54%
2008-01-31 0 1.130 1.120 1.170 1.100 1.150 142,000 157,500 1.1092 0.447 0.443 0.463 0.435 0.455 359,122 0.4386 -1.74%
2008-01-30 0 1.150 1.100 1.150 1.100 1.150 114,500 129,250 1.1288 0.455 0.435 0.455 0.435 0.455 289,574 0.4463 0.88%
2008-01-29 0 1.140 1.140 1.170 1.140 1.140 20,000 22,800 1.1400 0.451 0.451 0.463 0.451 0.451 50,581 0.4508 0.88%
2008-01-28 0 1.130 1.130 1.270 1.130 1.160 94,000 108,020 1.1491 0.447 0.447 0.502 0.447 0.459 237,729 0.4544 -4.24%
2008-01-25 0 1.180 1.180 1.190 1.140 1.200 787,740 940,694 1.1942 0.467 0.467 0.471 0.451 0.474 1,992,218 0.4722 3.51%
2008-01-24 0 1.140 1.130 1.140 1.140 1.180 218,000 252,520 1.1583 0.451 0.447 0.451 0.451 0.467 551,329 0.4580 0.00%
2008-01-23 0 1.140 1.140 1.190 1.090 1.200 397,700 464,044 1.1668 0.451 0.451 0.471 0.431 0.474 1,005,795 0.4614 1.79%
2008-01-22 0 1.120 1.110 1.150 1.110 1.150 1,147,900 1,295,882 1.1289 0.443 0.439 0.455 0.439 0.455 2,903,074 0.4464 -8.94%
2008-01-21 0 1.230 1.230 1.250 1.200 1.230 362,000 439,060 1.2129 0.486 0.486 0.494 0.474 0.486 915,509 0.4796 0.00%
2008-01-18 0 1.230 1.230 1.260 1.220 1.260 80,448 99,124 1.2321 0.486 0.486 0.498 0.482 0.498 203,455 0.4872 0.82%
2008-01-17 0 1.220 1.220 1.250 1.220 1.250 422,800 516,242 1.2210 0.482 0.482 0.494 0.482 0.494 1,069,274 0.4828 -0.81%
2008-01-16 0 1.230 1.230 1.240 1.220 1.270 1,188,500 1,465,945 1.2334 0.486 0.486 0.490 0.482 0.502 3,005,752 0.4877 -4.65%
2008-01-15 0 1.290 1.280 1.320 1.290 1.340 235,250 311,943 1.3260 0.510 0.506 0.522 0.510 0.530 594,954 0.5243 -4.44%
2008-01-14 0 1.350 1.320 1.360 1.310 1.350 316,494 418,992 1.3239 0.534 0.522 0.538 0.518 0.534 800,423 0.5235 -0.74%
2008-01-11 0 1.360 1.350 1.360 1.310 1.360 534,322 718,391 1.3445 0.538 0.534 0.538 0.518 0.538 1,351,316 0.5316 3.03%
2008-01-10 0 1.320 1.320 1.340 1.320 1.340 49,600 65,896 1.3285 0.522 0.522 0.530 0.522 0.530 125,440 0.5253 -2.22%
2008-01-09 0 1.350 1.330 1.350 1.320 1.350 120,000 158,540 1.3212 0.534 0.526 0.534 0.522 0.534 303,484 0.5224 0.75%
2008-01-08 0 1.340 1.340 1.350 1.310 1.340 252,500 334,425 1.3245 0.530 0.530 0.534 0.518 0.530 638,580 0.5237 -1.47%
2008-01-07 0 1.360 1.330 1.360 1.330 1.370 70,400 95,096 1.3508 0.538 0.526 0.538 0.526 0.542 178,044 0.5341 -0.73%
2008-01-04 0 1.370 1.340 1.370 1.340 1.370 329,000 442,400 1.3447 0.542 0.530 0.542 0.530 0.542 832,051 0.5317 1.48%
2008-01-03 0 1.350 1.310 1.350 1.330 1.380 541,500 724,925 1.3387 0.534 0.518 0.534 0.526 0.546 1,369,470 0.5293 -2.17%
2008-01-02 0 1.380 1.350 1.380 1.310 1.380 272,000 371,440 1.3656 0.546 0.534 0.546 0.518 0.546 687,896 0.5400 2.99%
2007-12-31 0 1.340 1.340 1.350 1.320 1.350 22,000 29,640 1.3473 0.530 0.530 0.534 0.522 0.534 55,639 0.5327 0.00%
2007-12-28 0 1.340 1.310 1.340 1.300 1.350 779,250 1,033,283 1.3260 0.530 0.518 0.530 0.514 0.534 1,970,747 0.5243 -0.74%
2007-12-27 0 1.350 1.330 1.370 1.300 1.350 425,500 568,902 1.3370 0.534 0.526 0.542 0.514 0.534 1,076,102 0.5287 1.50%
2007-12-24 0 1.330 1.330 1.340 1.310 1.330 18,550 24,353 1.3128 0.526 0.526 0.530 0.518 0.526 46,914 0.5191 0.76%
2007-12-21 0 1.320 1.310 1.330 1.300 1.340 411,000 545,970 1.3284 0.522 0.518 0.526 0.514 0.530 1,039,431 0.5253 0.76%
2007-12-20 0 1.310 1.290 1.310 1.290 1.330 50,000 65,960 1.3192 0.518 0.510 0.518 0.510 0.526 126,452 0.5216 -0.76%
2007-12-19 0 1.320 1.320 1.330 1.300 1.310 273,000 355,870 1.3036 0.522 0.522 0.526 0.514 0.518 690,425 0.5154 1.54%
2007-12-18 0 1.300 1.290 1.310 1.270 1.310 519,023 672,087 1.2949 0.514 0.510 0.518 0.502 0.518 1,312,625 0.5120 0.00%
2007-12-17 0 1.300 1.300 1.320 1.260 1.320 398,250 514,720 1.2925 0.514 0.514 0.522 0.498 0.522 1,007,186 0.5110 -4.41%
2007-12-14 0 1.360 1.330 1.370 1.300 1.380 307,600 412,944 1.3425 0.538 0.526 0.542 0.514 0.546 777,930 0.5308 -4.23%
2007-12-13 0 1.420 1.360 1.410 1.350 1.480 795,636 1,116,168 1.4029 0.561 0.538 0.558 0.534 0.585 2,012,187 0.5547 -2.07%
2007-12-12 0 1.450 1.450 1.460 1.300 1.460 3,284,812 4,679,273 1.4245 0.573 0.573 0.577 0.514 0.577 8,307,388 0.5633 11.54%
2007-12-11 0 1.300 1.300 1.310 1.270 1.300 903,000 1,170,980 1.2968 0.514 0.514 0.518 0.502 0.514 2,283,714 0.5128 0.78%
2007-12-10 0 1.290 1.280 1.310 1.280 1.320 391,500 509,400 1.3011 0.510 0.506 0.518 0.506 0.522 990,115 0.5145 -0.77%
2007-12-07 0 1.300 1.300 1.310 1.300 1.330 690,500 907,030 1.3136 0.514 0.514 0.518 0.514 0.526 1,746,295 0.5194 0.00%
2007-12-06 0 1.300 1.300 1.310 1.280 1.310 340,100 441,729 1.2988 0.514 0.514 0.518 0.506 0.518 860,123 0.5136 0.00%
2007-12-05 0 1.300 1.280 1.300 1.270 1.300 942,000 1,212,820 1.2875 0.514 0.506 0.514 0.502 0.514 2,382,346 0.5091 1.56%
2007-12-04 0 1.280 1.270 1.280 1.270 1.280 817,100 1,043,271 1.2768 0.506 0.502 0.506 0.502 0.506 2,066,470 0.5049 -0.78%
2007-12-03 0 1.290 1.280 1.300 1.270 1.330 503,000 645,800 1.2839 0.510 0.506 0.514 0.502 0.526 1,272,102 0.5077 1.57%
2007-11-30 0 1.270 1.260 1.270 1.240 1.300 1,263,400 1,606,162 1.2713 0.502 0.498 0.502 0.490 0.514 3,195,177 0.5027 -2.31%
2007-11-29 0 1.300 1.300 1.320 1.280 1.300 215,100 278,216 1.2934 0.514 0.514 0.522 0.506 0.514 543,994 0.5114 1.56%
2007-11-28 0 1.280 1.280 1.300 1.270 1.300 42,000 54,260 1.2919 0.506 0.506 0.514 0.502 0.514 106,219 0.5108 -1.54%
2007-11-27 0 1.300 1.280 1.310 1.280 1.300 306,900 398,716 1.2992 0.514 0.506 0.518 0.506 0.514 776,159 0.5137 0.00%
2007-11-26 0 1.300 1.300 1.310 1.280 1.350 348,081 460,641 1.3234 0.514 0.514 0.518 0.506 0.534 880,307 0.5233 -2.99%
2007-11-23 0 1.340 1.290 1.340 1.270 1.360 490,400 650,586 1.3266 0.530 0.510 0.530 0.502 0.538 1,240,236 0.5246 3.08%
2007-11-22 0 1.300 1.270 1.300 1.270 1.300 397,100 512,880 1.2916 0.514 0.502 0.514 0.502 0.514 1,004,278 0.5107 0.00%
2007-11-21 0 1.300 1.300 1.310 1.300 1.360 375,050 504,140 1.3442 0.514 0.514 0.518 0.514 0.538 948,513 0.5315 -3.70%
2007-11-20 0 1.350 1.280 1.360 1.260 1.350 453,100 601,182 1.3268 0.534 0.506 0.538 0.498 0.534 1,145,904 0.5246 3.85%
2007-11-19 0 1.300 1.300 1.340 1.280 1.300 99,750 129,420 1.2974 0.514 0.514 0.530 0.506 0.514 252,271 0.5130 0.00%
2007-11-16 0 1.300 1.280 1.290 1.280 1.320 93,950 121,139 1.2894 0.514 0.506 0.510 0.506 0.522 237,602 0.5098 -3.70%
2007-11-15 0 1.350 1.300 1.350 1.300 1.370 1,267,700 1,693,210 1.3357 0.534 0.514 0.534 0.514 0.542 3,206,051 0.5281 0.00%
2007-11-14 0 1.350 1.330 1.350 1.300 1.350 468,250 625,098 1.3350 0.534 0.526 0.534 0.514 0.534 1,184,218 0.5279 3.05%
2007-11-13 0 1.310 1.310 1.320 1.260 1.320 1,528,450 1,974,996 1.2922 0.518 0.518 0.522 0.498 0.522 3,865,496 0.5109 -0.76%
2007-11-12 0 1.320 1.310 1.340 1.290 1.350 1,603,278 2,129,748 1.3284 0.522 0.518 0.530 0.510 0.534 4,054,738 0.5252 -2.22%
2007-11-09 0 1.350 1.310 1.350 1.320 1.360 340,950 455,516 1.3360 0.534 0.518 0.534 0.522 0.538 862,273 0.5283 0.00%
2007-11-08 0 1.350 1.330 1.350 1.300 1.360 369,250 491,355 1.3307 0.534 0.526 0.534 0.514 0.538 933,844 0.5262 -1.46%
2007-11-07 0 1.370 1.340 1.370 1.320 1.370 473,350 637,840 1.3475 0.542 0.530 0.542 0.522 0.542 1,197,116 0.5328 1.48%
2007-11-06 0 1.350 1.330 1.350 1.300 1.350 1,361,600 1,819,784 1.3365 0.534 0.526 0.534 0.514 0.534 3,443,527 0.5285 1.50%
2007-11-05 0 1.330 1.280 1.330 1.280 1.350 1,397,042 1,813,784 1.2983 0.526 0.506 0.526 0.506 0.534 3,533,161 0.5134 0.00%
2007-11-02 0 1.330 1.320 1.350 1.320 1.350 1,141,150 1,536,612 1.3465 0.526 0.522 0.534 0.522 0.534 2,886,003 0.5324 -1.48%
2007-11-01 0 1.350 1.350 1.360 1.340 1.380 3,391,218 4,583,408 1.3516 0.534 0.534 0.538 0.530 0.546 8,576,492 0.5344 -1.46%
2007-10-31 0 1.370 1.290 1.370 1.200 1.380 1,880,653 2,526,551 1.3434 0.542 0.510 0.542 0.474 0.546 4,756,228 0.5312 0.74%
2007-10-30 0 1.360 1.360 1.380 1.340 1.370 775,650 1,048,488 1.3518 0.538 0.538 0.546 0.530 0.542 1,961,642 0.5345 0.00%
2007-10-29 0 1.360 1.360 1.380 1.350 1.390 2,407,774 3,303,256 1.3719 0.538 0.538 0.546 0.534 0.550 6,089,333 0.5425 -1.45%
2007-10-26 0 1.380 1.400 1.410 1.360 1.480 1,616,248 2,240,187 1.3860 0.546 0.554 0.558 0.538 0.585 4,087,540 0.5481 -1.43%
2007-10-25 0 1.400 1.380 1.400 1.380 1.440 2,481,350 3,462,341 1.3953 0.554 0.546 0.554 0.546 0.569 6,275,409 0.5517 -2.78%
2007-10-24 0 1.440 1.440 1.460 1.410 1.550 3,163,172 4,673,633 1.4775 0.569 0.569 0.577 0.558 0.613 7,999,757 0.5842 5.49%
2007-10-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2007-10-04 1 1.390 1.360 1.420 1.340 1.440 634,750 877,140 1.3819 0.540 0.528 0.551 0.520 0.559 1,634,703 0.5366 -2.80%
2007-10-03 0 1.430 1.410 1.440 1.410 1.460 1,871,217 2,672,756 1.4284 0.555 0.547 0.559 0.547 0.567 4,819,037 0.5546 0.00%
2007-10-02 0 1.430 1.410 1.460 1.420 1.470 1,002,850 1,448,216 1.4441 0.555 0.547 0.567 0.551 0.571 2,582,689 0.5607 -1.38%
2007-09-28 0 1.450 1.420 1.450 1.420 1.450 337,950 483,756 1.4314 0.563 0.551 0.563 0.551 0.563 870,339 0.5558 2.11%
2007-09-27 0 1.420 1.420 1.440 1.420 1.480 290,353 416,527 1.4346 0.551 0.551 0.559 0.551 0.575 747,760 0.5570 -0.70%
2007-09-25 0 1.430 1.430 1.450 1.410 1.490 827,050 1,192,139 1.4414 0.555 0.555 0.563 0.547 0.579 2,129,943 0.5597 0.70%
2007-09-24 0 1.420 1.410 1.420 1.410 1.480 1,080,150 1,551,513 1.4364 0.551 0.547 0.551 0.547 0.575 2,781,764 0.5577 -1.39%
2007-09-21 0 1.440 1.430 1.450 1.400 1.480 1,539,300 2,210,075 1.4358 0.559 0.555 0.563 0.544 0.575 3,964,235 0.5575 -4.00%
2007-09-20 0 1.500 1.480 1.500 1.460 1.590 4,603,550 6,838,122 1.4854 0.582 0.575 0.582 0.567 0.617 11,855,749 0.5768 -3.23%
2007-09-19 0 1.550 1.530 1.550 1.510 1.580 1,780,528 2,735,388 1.5363 0.602 0.594 0.602 0.586 0.614 4,585,482 0.5965 0.65%
2007-09-18 0 1.540 1.540 1.550 1.500 1.550 457,119 694,596 1.5195 0.598 0.598 0.602 0.582 0.602 1,177,241 0.5900 1.32%
2007-09-17 0 1.520 1.510 1.540 1.520 1.580 1,144,700 1,749,000 1.5279 0.590 0.586 0.598 0.590 0.614 2,948,002 0.5933 -2.56%
2007-09-14 0 1.560 1.550 1.560 1.540 1.570 404,660 628,852 1.5540 0.606 0.602 0.606 0.598 0.610 1,042,141 0.6034 1.96%
2007-09-13 0 1.530 1.530 1.540 1.520 1.560 1,224,602 1,873,831 1.5302 0.594 0.594 0.598 0.590 0.606 3,153,778 0.5942 -1.92%
2007-09-12 0 1.560 1.560 1.580 1.550 1.630 1,352,150 2,149,829 1.5899 0.606 0.606 0.614 0.602 0.633 3,482,259 0.6174 -1.89%
2007-09-11 0 1.590 1.570 1.590 1.500 1.620 3,819,049 6,051,442 1.5845 0.617 0.610 0.617 0.582 0.629 9,835,385 0.6153 2.58%
2007-09-10 0 1.550 1.550 1.560 1.460 1.560 1,842,963 2,807,726 1.5235 0.602 0.602 0.606 0.567 0.606 4,746,273 0.5916 6.16%
2007-09-07 0 1.460 1.450 1.470 1.450 1.490 324,050 474,506 1.4643 0.567 0.563 0.571 0.563 0.579 834,542 0.5686 0.69%
2007-09-06 0 1.450 1.450 1.490 1.440 1.490 590,900 862,567 1.4598 0.563 0.563 0.579 0.559 0.579 1,521,774 0.5668 -3.33%
2007-09-05 0 1.500 1.490 1.500 1.490 1.550 434,350 661,203 1.5223 0.582 0.579 0.582 0.579 0.602 1,118,603 0.5911 0.00%
2007-09-04 0 1.500 1.490 1.500 1.490 1.500 517,692 775,650 1.4983 0.582 0.579 0.582 0.579 0.582 1,333,238 0.5818 1.35%
2007-09-03 0 1.480 1.480 1.500 1.480 1.510 601,540 901,918 1.4993 0.575 0.575 0.582 0.575 0.586 1,549,176 0.5822 -1.99%
2007-08-31 0 1.510 1.500 1.510 1.490 1.530 1,371,250 2,067,905 1.5080 0.586 0.582 0.586 0.579 0.594 3,531,448 0.5856 1.34%
2007-08-30 0 1.490 1.470 1.500 1.440 1.490 562,368 825,360 1.4677 0.579 0.571 0.582 0.559 0.579 1,448,294 0.5699 4.93%
2007-08-29 0 1.420 1.420 1.450 1.400 1.450 697,511 986,735 1.4147 0.551 0.551 0.563 0.544 0.563 1,796,334 0.5493 -2.74%
2007-08-28 0 1.460 1.450 1.460 1.460 1.560 1,287,200 1,920,252 1.4918 0.567 0.563 0.567 0.567 0.606 3,314,990 0.5793 -3.31%
2007-08-27 0 1.510 1.510 1.540 1.480 1.550 3,199,236 4,891,489 1.5290 0.586 0.586 0.598 0.575 0.602 8,239,150 0.5937 1.34%
2007-08-24 0 1.490 1.480 1.510 1.480 1.520 736,000 1,103,190 1.4989 0.579 0.575 0.586 0.575 0.590 1,895,457 0.5820 -1.97%
2007-08-23 0 1.520 1.510 1.520 1.440 1.560 2,138,700 3,222,151 1.5066 0.590 0.586 0.590 0.559 0.606 5,507,900 0.5850 5.56%
2007-08-22 0 1.440 1.420 1.440 1.380 1.460 1,806,000 2,574,620 1.4256 0.559 0.551 0.559 0.536 0.567 4,651,081 0.5536 1.41%
2007-08-21 0 1.420 1.420 1.440 1.410 1.500 546,100 793,466 1.4530 0.551 0.551 0.559 0.547 0.582 1,406,398 0.5642 -4.70%
2007-08-20 0 1.490 1.470 1.490 1.420 1.500 1,495,150 2,195,093 1.4681 0.579 0.571 0.579 0.551 0.582 3,850,533 0.5701 4.20%
2007-08-17 0 1.430 1.320 1.450 1.280 1.450 4,380,683 5,942,850 1.3566 0.555 0.513 0.563 0.497 0.563 11,281,789 0.5268 -2.05%
2007-08-16 0 1.460 1.450 1.490 1.430 1.500 1,999,300 2,912,880 1.4569 0.567 0.563 0.579 0.555 0.582 5,148,896 0.5657 -5.81%
2007-08-15 0 1.550 1.520 1.560 1.500 1.570 1,095,765 1,669,537 1.5236 0.602 0.590 0.606 0.582 0.610 2,821,978 0.5916 0.00%
2007-08-14 0 1.550 1.500 1.550 1.470 1.550 666,150 1,015,030 1.5237 0.602 0.582 0.602 0.571 0.602 1,715,569 0.5917 4.03%
2007-08-13 0 1.490 1.480 1.500 1.450 1.530 910,600 1,362,050 1.4958 0.579 0.575 0.582 0.563 0.594 2,345,113 0.5808 2.05%
2007-08-10 0 1.460 1.460 1.470 1.400 1.500 2,567,259 3,714,895 1.4470 0.567 0.567 0.571 0.544 0.582 6,611,589 0.5619 -3.95%
2007-08-09 0 1.520 1.520 1.550 1.520 1.560 1,694,750 2,598,114 1.5330 0.590 0.590 0.602 0.590 0.606 4,364,573 0.5953 0.66%
2007-08-08 0 1.510 1.500 1.510 1.500 1.560 1,056,269 1,602,363 1.5170 0.586 0.582 0.586 0.582 0.606 2,720,262 0.5890 3.42%
2007-08-07 0 1.460 1.450 1.480 1.450 1.610 2,008,861 3,043,095 1.5148 0.567 0.563 0.575 0.563 0.625 5,173,519 0.5882 -6.41%
2007-08-06 0 1.560 1.570 1.600 1.550 1.650 2,640,411 4,170,830 1.5796 0.606 0.610 0.621 0.602 0.641 6,799,981 0.6134 -7.14%
2007-08-03 0 1.680 1.680 1.690 1.660 1.710 1,366,750 2,293,185 1.6778 0.652 0.652 0.656 0.645 0.664 3,519,859 0.6515 -1.75%
2007-08-02 0 1.710 1.690 1.710 1.680 1.850 7,085,881 12,535,058 1.7690 0.664 0.656 0.664 0.652 0.718 18,248,619 0.6869 -1.72%
2007-08-01 0 1.740 1.740 1.760 1.640 1.770 6,254,900 10,741,760 1.7173 0.676 0.676 0.683 0.637 0.687 16,108,552 0.6668 0.00%
2007-07-31 0 1.740 1.730 1.740 1.610 1.780 8,967,265 15,419,625 1.7195 0.676 0.672 0.676 0.625 0.691 23,093,840 0.6677 8.75%
2007-07-30 0 1.600 1.580 1.600 1.560 1.600 1,784,022 2,820,221 1.5808 0.621 0.614 0.621 0.606 0.621 4,594,480 0.6138 2.56%
2007-07-27 0 1.560 1.560 1.570 1.550 1.600 1,325,079 2,092,643 1.5793 0.606 0.606 0.610 0.602 0.621 3,412,541 0.6132 -3.70%
2007-07-26 0 1.620 1.620 1.630 1.610 1.670 2,279,558 3,745,166 1.6429 0.629 0.629 0.633 0.625 0.648 5,870,658 0.6379 1.89%
2007-07-25 0 1.590 1.590 1.600 1.550 1.610 1,335,350 2,123,613 1.5903 0.617 0.617 0.621 0.602 0.625 3,438,993 0.6175 0.63%
2007-07-24 0 1.580 1.570 1.590 1.570 1.600 1,326,750 2,104,075 1.5859 0.614 0.610 0.617 0.610 0.621 3,416,845 0.6158 0.00%
2007-07-23 0 1.580 1.580 1.590 1.550 1.600 1,381,702 2,177,558 1.5760 0.614 0.614 0.617 0.602 0.621 3,558,365 0.6120 0.64%
2007-07-20 0 1.570 1.560 1.590 1.560 1.600 712,972 1,127,898 1.5820 0.610 0.606 0.617 0.606 0.621 1,836,152 0.6143 -0.63%
2007-07-19 0 1.580 1.560 1.580 1.550 1.580 1,212,452 1,890,756 1.5594 0.614 0.606 0.614 0.602 0.614 3,122,487 0.6055 1.94%
2007-07-18 0 1.550 1.550 1.560 1.540 1.570 1,803,900 2,800,940 1.5527 0.602 0.602 0.606 0.598 0.610 4,645,673 0.6029 -1.90%
2007-07-17 0 1.580 1.560 1.570 1.530 1.600 1,841,900 2,888,268 1.5681 0.614 0.606 0.610 0.594 0.621 4,743,536 0.6089 -0.63%
2007-07-16 0 1.590 1.550 1.600 1.560 1.600 852,173 1,342,432 1.5753 0.617 0.602 0.621 0.606 0.621 2,194,643 0.6117 1.27%
2007-07-13 0 1.570 1.560 1.570 1.550 1.600 1,178,015 1,853,080 1.5731 0.610 0.606 0.610 0.602 0.621 3,033,800 0.6108 0.00%
2007-07-12 0 1.570 1.560 1.570 1.570 1.650 1,674,000 2,654,105 1.5855 0.610 0.606 0.610 0.610 0.641 4,311,135 0.6156 -0.63%
2007-07-11 0 1.580 1.570 1.590 1.530 1.600 1,024,350 1,612,270 1.5739 0.614 0.610 0.617 0.594 0.621 2,638,059 0.6112 -1.25%
2007-07-10 0 1.600 1.590 1.600 1.590 1.650 1,370,772 2,207,704 1.6106 0.621 0.617 0.621 0.617 0.641 3,530,217 0.6254 -2.44%
2007-07-09 0 1.640 1.630 1.640 1.580 1.670 3,105,886 5,069,401 1.6322 0.637 0.633 0.637 0.614 0.648 7,998,741 0.6338 3.80%
2007-07-06 0 1.580 1.570 1.580 1.530 1.590 2,810,900 4,431,023 1.5764 0.614 0.610 0.614 0.594 0.617 7,239,049 0.6121 1.94%
2007-07-05 0 1.550 1.550 1.560 1.520 1.590 4,323,166 6,712,513 1.5527 0.602 0.602 0.606 0.590 0.617 11,133,663 0.6029 -0.64%
2007-07-04 0 1.560 1.540 1.560 1.500 1.580 3,218,478 4,950,820 1.5382 0.606 0.598 0.606 0.582 0.614 8,288,705 0.5973 1.96%
2007-07-03 0 1.530 1.530 1.540 1.520 1.560 1,394,335 2,141,083 1.5356 0.594 0.594 0.598 0.590 0.606 3,590,900 0.5963 1.32%
2007-06-29 0 1.510 1.510 1.520 1.490 1.570 1,761,922 2,662,057 1.5109 0.586 0.586 0.590 0.579 0.610 4,537,565 0.5867 -2.58%
2007-06-28 0 1.550 1.550 1.560 1.540 1.580 2,054,483 3,187,864 1.5517 0.602 0.602 0.606 0.598 0.614 5,291,011 0.6025 0.65%
2007-06-27 0 1.540 1.540 1.550 1.510 1.560 1,747,250 2,693,231 1.5414 0.598 0.598 0.602 0.586 0.606 4,499,779 0.5985 -1.28%
2007-06-26 0 1.560 1.560 1.570 1.560 1.580 1,572,172 2,469,930 1.5710 0.606 0.606 0.610 0.606 0.614 4,048,892 0.6100 -1.27%
2007-06-25 0 1.580 1.570 1.580 1.560 1.600 1,714,250 2,693,943 1.5715 0.614 0.610 0.614 0.606 0.621 4,414,793 0.6102 -1.25%
2007-06-22 0 1.600 1.590 1.600 1.550 1.600 2,315,943 3,676,231 1.5874 0.621 0.617 0.621 0.602 0.621 5,964,362 0.6164 0.00%
2007-06-21 0 1.600 1.590 1.600 1.550 1.600 1,980,372 3,113,572 1.5722 0.621 0.617 0.621 0.602 0.621 5,100,150 0.6105 0.00%
2007-06-20 0 1.600 1.600 1.610 1.530 1.620 3,026,655 4,775,606 1.5778 0.621 0.621 0.625 0.594 0.629 7,794,694 0.6127 3.23%
2007-06-18 0 1.550 1.520 1.560 1.460 1.600 5,097,143 7,799,597 1.5302 0.602 0.590 0.606 0.567 0.621 13,126,924 0.5942 -0.64%
2007-06-15 0 1.560 1.550 1.570 1.530 1.690 4,820,600 7,660,875 1.5892 0.606 0.602 0.610 0.594 0.656 12,414,729 0.6171 -5.45%
2007-06-14 0 1.650 1.640 1.660 1.640 1.750 6,003,722 10,151,357 1.6908 0.641 0.637 0.645 0.637 0.680 15,461,681 0.6565 -4.07%
2007-06-13 0 1.720 1.710 1.720 1.660 1.750 9,033,011 15,430,986 1.7083 0.668 0.664 0.668 0.645 0.680 23,263,159 0.6633 1.78%
2007-06-12 0 1.690 1.680 1.700 1.600 1.740 13,679,484 23,005,417 1.6817 0.656 0.652 0.660 0.621 0.676 35,229,449 0.6530 6.96%
2007-06-11 0 1.580 1.580 1.590 1.520 1.600 11,940,413 18,818,351 1.5760 0.614 0.614 0.617 0.590 0.621 30,750,734 0.6120 3.95%
2007-06-08 0 1.520 1.520 1.530 1.420 1.600 21,346,470 32,660,893 1.5300 0.590 0.590 0.594 0.551 0.621 54,974,616 0.5941 14.29%
2007-06-07 0 1.330 1.320 1.340 1.310 1.360 2,119,861 2,828,998 1.3345 0.516 0.513 0.520 0.509 0.528 5,459,383 0.5182 0.00%
2007-06-06 0 1.330 1.320 1.340 1.320 1.340 1,963,718 2,608,753 1.3285 0.516 0.513 0.520 0.513 0.520 5,057,260 0.5158 -0.75%
2007-06-05 0 1.340 1.340 1.360 1.300 1.370 7,560,750 10,150,242 1.3425 0.520 0.520 0.528 0.505 0.532 19,471,572 0.5213 0.00%
2007-06-04 0 1.340 1.330 1.340 1.290 1.380 12,256,168 16,424,772 1.3401 0.520 0.516 0.520 0.501 0.536 31,563,914 0.5204 5.51%
2007-06-01 0 1.270 1.270 1.280 1.260 1.290 3,975,353 5,033,376 1.2661 0.493 0.493 0.497 0.489 0.501 10,237,923 0.4916 0.79%
2007-05-31 0 1.260 1.260 1.270 1.260 1.280 2,121,344 2,688,378 1.2673 0.489 0.489 0.493 0.489 0.497 5,463,202 0.4921 0.00%
2007-05-30 0 1.260 1.250 1.260 1.230 1.320 3,910,600 4,943,150 1.2640 0.489 0.485 0.489 0.478 0.513 10,071,161 0.4908 -3.08%
2007-05-29 0 1.300 1.300 1.310 1.270 1.320 4,707,501 6,125,061 1.3011 0.505 0.505 0.509 0.493 0.513 12,123,459 0.5052 -0.76%
2007-05-28 0 1.310 1.290 1.310 1.240 1.310 4,662,800 5,984,685 1.2835 0.509 0.501 0.509 0.481 0.509 12,008,339 0.4984 3.97%
2007-05-25 0 1.260 1.250 1.260 1.210 1.260 4,457,096 5,501,568 1.2343 0.489 0.485 0.489 0.470 0.489 11,478,579 0.4793 0.00%
2007-05-23 0 1.260 1.250 1.260 1.230 1.290 4,661,894 5,816,796 1.2477 0.489 0.485 0.489 0.478 0.501 12,006,005 0.4845 -1.56%
2007-05-22 0 1.280 1.270 1.280 1.250 1.380 11,323,971 14,567,693 1.2864 0.497 0.493 0.497 0.485 0.536 29,163,181 0.4995 -5.19%
2007-05-21 0 1.350 1.350 1.360 1.270 1.400 8,895,172 11,946,535 1.3430 0.524 0.524 0.528 0.493 0.544 22,908,175 0.5215 4.65%
2007-05-18 0 1.290 1.270 1.290 1.230 1.300 3,745,900 4,723,337 1.2609 0.501 0.493 0.501 0.478 0.505 9,647,001 0.4896 -0.77%
2007-05-17 0 1.300 1.290 1.300 1.240 1.330 6,824,020 8,838,493 1.2952 0.505 0.501 0.505 0.481 0.516 17,574,235 0.5029 5.26%
2007-05-16 0 1.260 1.250 1.260 1.220 1.260 4,332,103 5,360,746 1.2374 0.480 0.476 0.480 0.464 0.480 11,382,522 0.4710 4.13%
2007-05-15 0 1.210 1.200 1.210 1.190 1.220 2,785,200 3,352,737 1.2038 0.461 0.457 0.461 0.453 0.464 7,318,063 0.4581 0.83%
2007-05-14 0 1.200 1.200 1.210 1.190 1.230 3,067,496 3,711,539 1.2100 0.457 0.457 0.461 0.453 0.468 8,059,790 0.4605 0.84%
2007-05-11 0 1.190 1.180 1.190 1.170 1.190 1,786,000 2,110,945 1.1819 0.453 0.449 0.453 0.445 0.453 4,692,683 0.4498 0.85%
2007-05-10 0 1.180 1.170 1.180 1.160 1.180 1,146,850 1,341,549 1.1698 0.449 0.445 0.449 0.441 0.449 3,013,328 0.4452 0.00%
2007-05-09 0 1.180 1.160 1.180 1.160 1.180 1,229,798 1,441,779 1.1724 0.449 0.441 0.449 0.441 0.449 3,231,272 0.4462 0.00%
2007-05-08 0 1.180 1.170 1.180 1.160 1.180 641,250 748,109 1.1666 0.449 0.445 0.449 0.441 0.449 1,684,873 0.4440 0.00%
2007-05-07 0 1.180 1.170 1.180 1.160 1.200 667,522 782,211 1.1718 0.449 0.445 0.449 0.441 0.457 1,753,902 0.4460 0.00%
2007-05-04 0 1.180 1.170 1.190 1.170 1.180 480,250 564,451 1.1753 0.449 0.445 0.453 0.445 0.449 1,261,848 0.4473 0.85%
2007-05-03 0 1.170 1.170 1.180 1.160 1.180 558,185 653,606 1.1709 0.445 0.445 0.449 0.441 0.449 1,466,621 0.4457 -0.85%
2007-05-02 0 1.180 1.170 1.180 1.160 1.190 894,500 1,045,930 1.1693 0.449 0.445 0.449 0.441 0.453 2,350,283 0.4450 -0.84%
2007-04-30 0 1.190 1.170 1.190 1.170 1.190 870,700 1,024,758 1.1769 0.453 0.445 0.453 0.445 0.453 2,287,748 0.4479 0.85%
2007-04-27 0 1.180 1.180 1.200 1.180 1.200 661,500 783,523 1.1845 0.449 0.449 0.457 0.449 0.457 1,738,079 0.4508 -1.67%
2007-04-26 0 1.200 1.180 1.200 1.180 1.200 1,191,100 1,420,076 1.1922 0.457 0.449 0.457 0.449 0.457 3,129,594 0.4538 0.00%
2007-04-25 0 1.200 1.180 1.200 1.170 1.240 3,716,000 4,460,241 1.2003 0.457 0.449 0.457 0.445 0.472 9,763,723 0.4568 -2.44%
2007-04-24 0 1.230 1.230 1.240 1.160 1.240 6,257,900 7,573,308 1.2102 0.468 0.468 0.472 0.441 0.472 16,442,519 0.4606 4.24%
2007-04-23 0 1.180 1.170 1.180 1.170 1.210 4,380,491 5,219,756 1.1916 0.449 0.445 0.449 0.445 0.461 11,509,661 0.4535 1.72%
2007-04-20 0 1.160 1.160 1.170 1.160 1.200 2,182,096 2,565,322 1.1756 0.441 0.441 0.445 0.441 0.457 5,733,418 0.4474 -0.85%
2007-04-19 0 1.170 1.160 1.180 1.110 1.190 4,339,419 5,004,646 1.1533 0.445 0.441 0.449 0.422 0.453 11,401,745 0.4389 -5.65%
2007-04-18 0 1.240 1.230 1.250 1.180 1.270 4,171,300 5,129,180 1.2296 0.472 0.468 0.476 0.449 0.483 10,960,015 0.4680 3.33%
2007-04-17 0 1.200 1.190 1.200 1.170 1.200 1,316,772 1,556,717 1.1822 0.457 0.453 0.457 0.445 0.457 3,459,795 0.4499 0.84%
2007-04-16 0 1.190 1.170 1.190 1.170 1.190 1,357,953 1,605,546 1.1823 0.453 0.445 0.453 0.445 0.453 3,567,997 0.4500 0.00%
2007-04-13 0 1.190 1.180 1.190 1.180 1.200 1,812,000 2,155,800 1.1897 0.453 0.449 0.453 0.449 0.457 4,760,997 0.4528 0.85%
2007-04-12 0 1.180 1.180 1.190 1.160 1.200 790,269 938,157 1.1871 0.449 0.449 0.453 0.441 0.457 2,076,417 0.4518 -1.67%
2007-04-11 0 1.200 1.190 1.200 1.180 1.220 2,256,271 2,710,060 1.2011 0.457 0.453 0.457 0.449 0.464 5,928,311 0.4571 1.69%
2007-04-10 0 1.180 1.180 1.190 1.140 1.190 1,433,850 1,678,533 1.1706 0.449 0.449 0.453 0.434 0.453 3,767,415 0.4455 3.51%
2007-04-04 0 1.140 1.140 1.150 1.140 1.170 1,899,700 2,191,788 1.1538 0.434 0.434 0.438 0.434 0.445 4,991,427 0.4391 -0.87%
2007-04-03 0 1.150 1.140 1.160 1.140 1.170 504,200 580,274 1.1509 0.438 0.434 0.441 0.434 0.445 1,324,776 0.4380 -0.86%
2007-04-02 0 1.160 1.150 1.160 1.160 1.190 692,300 808,239 1.1675 0.441 0.438 0.441 0.441 0.453 1,819,006 0.4443 -1.69%
2007-03-30 0 1.180 1.170 1.180 1.150 1.180 418,000 485,235 1.1608 0.449 0.445 0.449 0.438 0.449 1,098,287 0.4418 0.00%
2007-03-29 0 1.180 1.160 1.180 1.140 1.180 5,128,444 5,963,135 1.1628 0.449 0.441 0.449 0.434 0.449 13,474,894 0.4425 1.72%
2007-03-28 0 1.160 1.150 1.170 1.130 1.170 574,403 662,709 1.1537 0.441 0.438 0.445 0.430 0.445 1,509,233 0.4391 -1.69%
2007-03-27 0 1.180 1.160 1.180 1.170 1.180 544,250 636,848 1.1701 0.449 0.441 0.449 0.445 0.449 1,430,007 0.4453 0.00%
2007-03-26 0 1.180 1.170 1.180 1.150 1.180 357,200 417,689 1.1693 0.449 0.445 0.449 0.438 0.449 938,537 0.4450 2.61%
2007-03-23 0 1.150 1.150 1.170 1.150 1.170 613,850 710,377 1.1572 0.438 0.438 0.445 0.438 0.445 1,612,880 0.4404 -1.71%
2007-03-22 0 1.170 1.170 1.180 1.160 1.180 347,900 407,020 1.1699 0.445 0.445 0.449 0.441 0.449 914,101 0.4453 0.86%
2007-03-21 0 1.160 1.160 1.170 1.150 1.180 663,122 772,993 1.1657 0.441 0.441 0.445 0.438 0.449 1,742,341 0.4437 -0.85%
2007-03-20 0 1.170 1.160 1.170 1.140 1.180 558,300 653,436 1.1704 0.445 0.441 0.445 0.434 0.449 1,466,923 0.4454 2.63%
2007-03-19 0 1.140 1.140 1.150 1.140 1.170 520,000 601,390 1.1565 0.434 0.434 0.438 0.434 0.445 1,366,291 0.4402 -2.56%
2007-03-16 0 1.170 1.170 1.180 1.160 1.180 1,338,612 1,560,887 1.1660 0.445 0.445 0.449 0.441 0.449 3,517,179 0.4438 0.00%
2007-03-15 0 1.170 1.160 1.170 1.140 1.240 5,954,400 7,131,097 1.1976 0.445 0.441 0.445 0.434 0.472 15,645,078 0.4558 5.41%
2007-03-14 0 1.110 1.110 1.120 1.070 1.150 2,495,500 2,756,410 1.1046 0.422 0.422 0.426 0.407 0.438 6,556,881 0.4204 0.00%
2007-03-13 0 1.110 1.100 1.110 1.100 1.120 917,519 1,018,942 1.1105 0.422 0.419 0.422 0.419 0.426 2,410,765 0.4227 0.91%
2007-03-12 0 1.100 1.090 1.110 1.090 1.120 551,606 608,806 1.1037 0.419 0.415 0.422 0.415 0.426 1,449,335 0.4201 0.92%
2007-03-09 0 1.090 1.080 1.090 1.060 1.090 270,899 293,226 1.0824 0.415 0.411 0.415 0.403 0.415 711,782 0.4120 0.00%
2007-03-08 0 1.090 1.080 1.090 1.070 1.100 649,966 707,244 1.0881 0.415 0.411 0.415 0.407 0.419 1,707,774 0.4141 0.93%
2007-03-07 0 1.080 1.070 1.080 1.060 1.100 860,500 936,040 1.0878 0.411 0.407 0.411 0.403 0.419 2,260,948 0.4140 1.89%
2007-03-06 0 1.060 1.060 1.070 1.020 1.070 680,711 716,882 1.0531 0.403 0.403 0.407 0.388 0.407 1,788,556 0.4008 4.95%
2007-03-05 0 1.010 1.010 1.020 1.010 1.100 2,178,000 2,245,490 1.0310 0.384 0.384 0.388 0.384 0.419 5,722,656 0.3924 -8.18%
2007-03-02 0 1.100 1.080 1.110 1.070 1.150 1,700,231 1,881,869 1.1068 0.419 0.411 0.422 0.407 0.438 4,467,326 0.4213 -1.79%
2007-03-01 0 1.120 1.120 1.130 1.120 1.140 635,500 720,105 1.1331 0.426 0.426 0.430 0.426 0.434 1,669,765 0.4313 -1.75%
2007-02-28 0 1.140 1.120 1.150 0.980 1.150 1,645,250 1,795,068 1.0911 0.434 0.426 0.438 0.373 0.438 4,322,865 0.4152 -3.39%
2007-02-27 0 1.180 1.170 1.180 1.160 1.220 1,208,152 1,427,232 1.1813 0.449 0.445 0.449 0.441 0.464 3,174,397 0.4496 -2.48%
2007-02-26 0 1.210 1.200 1.210 1.190 1.230 1,114,204 1,341,536 1.2040 0.461 0.457 0.461 0.453 0.468 2,927,551 0.4582 -1.63%
2007-02-23 0 1.230 1.220 1.230 1.190 1.230 1,891,057 2,293,988 1.2131 0.468 0.464 0.468 0.453 0.468 4,968,718 0.4617 2.50%
2007-02-22 0 1.200 1.200 1.210 1.190 1.230 2,032,450 2,442,806 1.2019 0.457 0.457 0.461 0.453 0.468 5,340,226 0.4574 0.00%
2007-02-21 0 1.200 1.190 1.200 1.180 1.200 825,423 981,093 1.1886 0.457 0.453 0.457 0.449 0.457 2,168,784 0.4524 1.69%
2007-02-16 0 1.180 1.170 1.180 1.160 1.190 1,122,250 1,316,030 1.1727 0.449 0.445 0.449 0.441 0.453 2,948,692 0.4463 1.72%
2007-02-15 0 1.160 1.160 1.180 1.160 1.220 2,337,657 2,768,485 1.1843 0.441 0.441 0.449 0.441 0.464 6,142,151 0.4507 -3.33%
2007-02-14 0 1.200 1.190 1.200 1.180 1.210 1,862,910 2,233,879 1.1991 0.457 0.453 0.457 0.449 0.461 4,894,762 0.4564 1.69%
2007-02-13 0 1.180 1.170 1.180 1.160 1.230 4,099,707 4,855,818 1.1844 0.449 0.445 0.449 0.441 0.468 10,771,906 0.4508 -2.48%
2007-02-12 0 1.210 1.200 1.210 1.150 1.230 6,379,400 7,602,102 1.1917 0.461 0.457 0.461 0.438 0.468 16,761,758 0.4535 6.14%
2007-02-09 0 1.140 1.140 1.160 1.110 1.170 5,006,700 5,721,030 1.1427 0.434 0.434 0.441 0.422 0.445 13,155,013 0.4349 2.70%
2007-02-08 0 1.110 1.100 1.120 1.070 1.150 3,540,226 3,926,030 1.1090 0.422 0.419 0.426 0.407 0.438 9,301,880 0.4221 3.74%
2007-02-07 0 1.070 1.070 1.080 1.060 1.080 857,000 912,860 1.0652 0.407 0.407 0.411 0.403 0.411 2,251,752 0.4054 0.94%
2007-02-06 0 1.060 1.060 1.070 1.060 1.090 1,414,877 1,512,525 1.0690 0.403 0.403 0.407 0.403 0.415 3,717,564 0.4069 -2.75%
2007-02-05 0 1.090 1.080 1.090 1.040 1.090 4,145,610 4,450,341 1.0735 0.415 0.411 0.415 0.396 0.415 10,892,515 0.4086 4.81%
2007-02-02 0 1.040 1.040 1.050 1.030 1.050 764,188 796,881 1.0428 0.396 0.396 0.400 0.392 0.400 2,007,890 0.3969 0.00%
2007-02-01 0 1.040 1.040 1.050 1.030 1.050 259,400 269,880 1.0404 0.396 0.396 0.400 0.392 0.400 681,569 0.3960 0.00%
2007-01-31 0 1.040 1.040 1.050 1.030 1.070 2,035,042 2,138,355 1.0508 0.396 0.396 0.400 0.392 0.407 5,347,036 0.3999 -0.95%
2007-01-30 0 1.050 1.040 1.050 1.030 1.060 1,022,500 1,071,444 1.0479 0.400 0.396 0.400 0.392 0.403 2,686,600 0.3988 1.94%
2007-01-29 0 1.030 1.030 1.040 1.020 1.040 538,355 555,979 1.0327 0.392 0.392 0.396 0.388 0.396 1,414,518 0.3931 0.98%
2007-01-26 0 1.020 1.010 1.030 1.010 1.030 1,061,078 1,081,838 1.0196 0.388 0.384 0.392 0.384 0.392 2,787,963 0.3880 -0.97%
2007-01-25 0 1.030 1.020 1.030 1.030 1.050 787,721 818,031 1.0385 0.392 0.388 0.392 0.392 0.400 2,069,723 0.3952 0.00%
2007-01-24 0 1.030 1.030 1.040 1.020 1.050 927,700 962,688 1.0377 0.392 0.392 0.396 0.388 0.400 2,437,515 0.3949 -0.96%
2007-01-23 0 1.040 1.030 1.040 1.030 1.040 725,431 751,293 1.0357 0.396 0.392 0.396 0.392 0.396 1,906,057 0.3942 0.97%
2007-01-22 0 1.030 1.030 1.040 1.030 1.050 1,317,700 1,368,665 1.0387 0.392 0.392 0.396 0.392 0.400 3,462,233 0.3953 -0.96%
2007-01-19 0 1.040 1.040 1.050 1.040 1.070 1,308,500 1,380,320 1.0549 0.396 0.396 0.400 0.396 0.407 3,438,060 0.4015 -0.95%
2007-01-18 0 1.050 1.050 1.060 1.040 1.090 1,702,300 1,808,822 1.0626 0.400 0.400 0.403 0.396 0.415 4,472,762 0.4044 -2.78%
2007-01-17 0 1.080 1.070 1.080 1.000 1.090 7,387,002 7,785,118 1.0539 0.411 0.407 0.411 0.381 0.415 19,409,214 0.4011 8.00%
2007-01-16 0 1.000 0.990 1.000 0.980 1.000 1,780,400 1,763,436 0.9905 0.381 0.377 0.381 0.373 0.381 4,677,969 0.3770 1.01%
2007-01-15 0 0.990 0.980 0.990 0.970 0.990 968,250 948,182 0.9793 0.377 0.373 0.377 0.369 0.377 2,544,059 0.3727 2.06%
2007-01-12 0 0.970 0.970 0.980 0.970 0.990 904,400 887,436 0.9812 0.369 0.369 0.373 0.369 0.377 2,376,295 0.3735 -1.02%
2007-01-11 0 0.980 0.980 0.990 0.980 0.990 121,500 119,225 0.9813 0.373 0.373 0.377 0.373 0.377 319,239 0.3735 1.03%
2007-01-10 0 0.970 0.970 0.990 0.970 1.000 773,550 762,399 0.9856 0.369 0.369 0.377 0.369 0.381 2,032,489 0.3751 -3.00%
2007-01-09 0 1.000 0.980 1.000 0.980 1.000 820,322 811,715 0.9895 0.381 0.373 0.381 0.373 0.381 2,155,381 0.3766 2.04%
2007-01-08 0 0.980 0.980 0.990 0.970 1.000 1,059,450 1,041,444 0.9830 0.373 0.373 0.377 0.369 0.381 2,783,686 0.3741 -2.00%
2007-01-05 0 1.000 0.990 1.000 0.980 1.000 617,800 612,050 0.9907 0.381 0.377 0.381 0.373 0.381 1,623,258 0.3771 0.00%
2007-01-04 0 1.000 0.990 1.000 0.990 1.000 1,642,450 1,637,147 0.9968 0.381 0.377 0.381 0.377 0.381 4,315,508 0.3794 2.04%
2007-01-03 0 0.980 0.970 0.980 0.960 0.980 633,585 614,010 0.9691 0.373 0.369 0.373 0.365 0.373 1,664,733 0.3688 1.03%
2007-01-02 0 0.970 0.960 0.980 0.950 0.980 436,273 421,451 0.9660 0.369 0.365 0.373 0.362 0.373 1,146,299 0.3677 0.00%
2006-12-29 0 0.970 0.950 0.970 0.940 0.970 1,470,969 1,404,156 0.9546 0.369 0.362 0.369 0.358 0.369 3,864,944 0.3633 1.04%
2006-12-28 0 0.960 0.950 0.970 0.950 0.980 484,078 463,249 0.9570 0.365 0.362 0.369 0.362 0.373 1,271,906 0.3642 0.00%
2006-12-27 0 0.960 0.960 0.970 0.950 0.970 468,351 451,634 0.9643 0.365 0.365 0.369 0.362 0.369 1,230,584 0.3670 -1.03%
2006-12-22 0 0.970 0.950 0.970 0.950 0.970 3,028,672 2,908,694 0.9604 0.369 0.362 0.369 0.362 0.369 7,957,781 0.3655 0.00%
2006-12-21 0 0.970 0.970 0.980 0.970 0.990 1,363,763 1,333,782 0.9780 0.369 0.369 0.373 0.369 0.377 3,583,263 0.3722 -2.02%
2006-12-20 0 0.990 0.970 0.990 0.980 1.000 766,773 755,111 0.9848 0.377 0.369 0.377 0.373 0.381 2,014,682 0.3748 0.00%
2006-12-19 0 0.990 0.980 0.990 0.980 0.990 174,529 171,608 0.9833 0.377 0.373 0.377 0.373 0.377 458,572 0.3742 0.00%
2006-12-18 0 0.990 0.980 1.000 0.980 1.000 1,191,222 1,179,409 0.9901 0.377 0.373 0.381 0.373 0.381 3,129,914 0.3768 1.02%
2006-12-15 0 0.980 0.980 0.990 0.980 1.000 422,100 419,755 0.9944 0.373 0.373 0.377 0.373 0.381 1,109,060 0.3785 -1.01%
2006-12-14 0 0.990 0.990 1.000 0.990 1.000 202,050 200,854 0.9941 0.377 0.377 0.381 0.377 0.381 530,883 0.3783 -1.00%
2006-12-13 0 1.000 0.990 1.000 0.990 1.010 1,193,000 1,191,380 0.9986 0.381 0.377 0.381 0.377 0.384 3,134,586 0.3801 1.01%
2006-12-12 0 0.990 0.990 1.000 0.990 1.000 530,750 527,950 0.9947 0.377 0.377 0.381 0.377 0.381 1,394,536 0.3786 -1.00%
2006-12-11 0 1.000 1.000 1.010 0.990 1.000 500,451 500,130 0.9994 0.381 0.381 0.384 0.377 0.381 1,314,926 0.3803 0.00%
2006-12-08 0 1.000 1.000 1.010 0.980 1.000 860,522 855,949 0.9947 0.381 0.381 0.384 0.373 0.381 2,261,006 0.3786 1.01%
2006-12-07 0 0.990 0.990 1.000 0.990 1.000 397,000 393,880 0.9921 0.377 0.377 0.381 0.377 0.381 1,043,110 0.3776 -1.98%
2006-12-06 0 1.010 1.000 1.010 1.000 1.030 1,287,592 1,309,246 1.0168 0.384 0.381 0.384 0.381 0.392 3,383,125 0.3870 0.00%
2006-12-05 0 1.010 0.990 1.010 0.990 1.010 1,350,829 1,347,748 0.9977 0.384 0.377 0.384 0.377 0.384 3,549,279 0.3797 2.02%
2006-12-04 0 0.990 0.980 0.990 0.980 1.000 158,850 157,136 0.9892 0.377 0.373 0.377 0.373 0.381 417,375 0.3765 0.00%
2006-12-01 0 0.990 0.990 1.000 0.980 1.000 353,650 351,467 0.9938 0.377 0.377 0.381 0.373 0.381 929,209 0.3782 -1.00%
2006-11-30 0 1.000 0.990 1.000 0.990 1.000 342,369 341,118 0.9963 0.381 0.377 0.381 0.377 0.381 899,568 0.3792 0.00%
2006-11-29 0 1.000 0.990 1.000 0.990 1.000 532,630 531,443 0.9978 0.381 0.377 0.381 0.377 0.381 1,399,476 0.3797 2.04%
2006-11-28 0 0.980 0.980 0.990 0.970 0.990 2,027,661 2,001,573 0.9871 0.373 0.373 0.377 0.369 0.377 5,327,643 0.3757 -2.00%
2006-11-27 0 1.000 0.990 1.000 0.990 1.000 980,150 979,411 0.9992 0.381 0.377 0.381 0.377 0.381 2,575,326 0.3803 0.00%
2006-11-24 0 1.000 1.000 1.010 0.990 1.010 1,309,018 1,321,140 1.0093 0.381 0.381 0.384 0.377 0.384 3,439,421 0.3841 0.00%
2006-11-23 0 1.000 0.990 1.010 0.990 1.020 1,116,072 1,116,995 1.0008 0.381 0.377 0.384 0.377 0.388 2,932,459 0.3809 -0.99%
2006-11-22 0 1.010 1.000 1.020 0.990 1.020 909,649 910,861 1.0013 0.384 0.381 0.388 0.377 0.388 2,390,086 0.3811 0.00%
2006-11-21 0 1.010 1.010 1.020 0.990 1.020 391,572 393,607 1.0052 0.384 0.384 0.388 0.377 0.388 1,028,848 0.3826 1.00%
2006-11-20 0 1.000 0.990 1.010 0.990 1.010 689,250 691,169 1.0028 0.381 0.377 0.384 0.377 0.384 1,810,992 0.3817 -0.99%
2006-11-17 0 1.010 1.000 1.010 0.990 1.010 466,250 465,928 0.9993 0.384 0.381 0.384 0.377 0.384 1,225,063 0.3803 2.02%
2006-11-16 0 0.990 0.990 1.000 0.990 1.000 395,499 394,341 0.9971 0.377 0.377 0.381 0.377 0.381 1,039,166 0.3795 -1.00%
2006-11-15 0 1.000 1.000 1.020 0.990 1.020 1,031,912 1,040,447 1.0083 0.381 0.381 0.388 0.377 0.388 2,711,330 0.3837 0.00%
2006-11-14 0 1.000 1.000 1.010 0.990 1.020 504,250 504,460 1.0004 0.381 0.381 0.384 0.377 0.388 1,324,908 0.3808 0.00%
2006-11-13 0 1.000 1.000 1.020 0.990 1.020 655,850 658,806 1.0045 0.381 0.381 0.388 0.377 0.388 1,723,234 0.3823 1.01%
2006-11-10 0 0.990 0.990 1.000 0.990 1.000 457,781 456,471 0.9971 0.377 0.377 0.381 0.377 0.381 1,202,811 0.3795 -1.00%
2006-11-09 0 1.000 0.990 1.000 0.980 1.000 744,930 738,130 0.9909 0.381 0.377 0.381 0.373 0.381 1,957,290 0.3771 2.04%
2006-11-08 0 0.980 0.980 0.990 0.980 1.000 561,500 555,190 0.9888 0.373 0.373 0.377 0.373 0.381 1,475,331 0.3763 -1.01%
2006-11-07 0 0.990 0.980 1.000 0.980 1.000 460,640 455,614 0.9891 0.377 0.373 0.381 0.373 0.381 1,210,323 0.3764 0.00%
2006-11-06 0 0.990 0.990 1.000 0.970 0.990 355,400 348,134 0.9796 0.377 0.377 0.381 0.369 0.377 933,807 0.3728 -1.00%
2006-11-03 0 1.000 0.980 1.000 0.980 1.000 425,947 417,867 0.9810 0.381 0.373 0.381 0.373 0.381 1,119,168 0.3734 1.01%
2006-11-02 0 0.990 0.980 1.000 0.980 0.990 310,019 307,691 0.9925 0.377 0.373 0.381 0.373 0.377 814,569 0.3777 1.02%
2006-11-01 0 0.980 0.980 0.990 0.980 1.000 770,350 763,609 0.9912 0.373 0.373 0.377 0.373 0.381 2,024,081 0.3773 -1.01%
2006-10-31 0 0.990 0.980 0.990 0.970 0.990 311,527 305,061 0.9792 0.377 0.373 0.377 0.369 0.377 818,532 0.3727 1.02%
2006-10-27 0 0.980 0.980 0.990 0.980 1.000 538,926 529,529 0.9826 0.373 0.373 0.377 0.373 0.381 1,416,018 0.3740 -1.01%
2006-10-26 0 0.990 0.990 1.000 0.990 1.000 425,306 423,954 0.9968 0.377 0.377 0.381 0.377 0.381 1,117,484 0.3794 -1.00%
2006-10-25 0 1.000 0.990 1.000 0.970 1.010 1,071,271 1,065,963 0.9950 0.381 0.377 0.381 0.369 0.384 2,814,745 0.3787 2.04%
2006-10-24 0 0.980 0.970 0.980 0.970 0.980 754,259 735,906 0.9757 0.373 0.369 0.373 0.369 0.373 1,981,802 0.3713 0.00%
2006-10-23 0 0.980 0.980 0.990 0.980 0.990 243,240 238,958 0.9824 0.373 0.373 0.377 0.373 0.377 639,109 0.3739 -1.01%
2006-10-20 0 0.990 0.980 0.990 0.980 1.000 700,200 689,672 0.9850 0.377 0.373 0.377 0.373 0.381 1,839,763 0.3749 1.02%
2006-10-19 0 0.980 0.980 1.000 0.980 1.000 522,950 513,850 0.9826 0.373 0.373 0.381 0.373 0.381 1,374,042 0.3740 -2.00%
2006-10-18 0 1.000 0.990 1.010 0.990 1.000 1,045,900 1,044,580 0.9987 0.381 0.377 0.384 0.377 0.381 2,748,083 0.3801 0.00%
2006-10-17 0 1.000 0.990 1.010 0.980 1.000 561,700 559,318 0.9958 0.381 0.377 0.384 0.373 0.381 1,475,857 0.3790 0.00%
2006-10-16 0 1.000 1.000 1.010 0.990 1.010 231,894 231,418 0.9979 0.381 0.381 0.384 0.377 0.384 609,297 0.3798 0.00%
2006-10-13 0 1.000 1.000 1.010 0.990 1.010 638,807 639,845 1.0016 0.381 0.381 0.384 0.377 0.384 1,678,454 0.3812 1.01%
2006-10-12 0 0.990 0.990 1.010 0.980 1.000 588,330 581,856 0.9890 0.377 0.377 0.384 0.373 0.381 1,545,826 0.3764 -1.00%
2006-10-11 0 1.000 1.000 1.010 0.980 1.010 1,032,661 1,029,498 0.9969 0.381 0.381 0.384 0.373 0.384 2,713,298 0.3794 -0.99%
2006-10-10 0 1.010 1.010 1.020 1.010 1.020 842,302 851,794 1.0113 0.384 0.384 0.388 0.384 0.388 2,213,133 0.3849 -0.98%
2006-10-09 0 1.020 1.010 1.020 1.010 1.020 174,065 176,984 1.0168 0.388 0.384 0.388 0.384 0.388 457,353 0.3870 0.00%
2006-10-06 0 1.040 1.020 1.040 1.020 1.040 911,272 931,751 1.0225 0.388 0.381 0.388 0.381 0.388 2,441,299 0.3817 0.97%
2006-10-05 0 1.030 1.030 1.040 1.030 1.050 379,187 393,245 1.0371 0.384 0.384 0.388 0.384 0.392 1,015,842 0.3871 -0.96%
2006-10-04 0 1.040 1.040 1.050 1.020 1.040 347,200 357,053 1.0284 0.388 0.388 0.392 0.381 0.388 930,149 0.3839 1.96%
2006-10-03 0 1.020 1.020 1.030 1.020 1.050 901,075 927,618 1.0295 0.381 0.381 0.384 0.381 0.392 2,413,981 0.3843 -1.92%
2006-09-29 0 1.040 1.020 1.040 1.030 1.040 232,107 239,332 1.0311 0.388 0.381 0.388 0.384 0.388 621,815 0.3849 -0.95%
2006-09-28 0 1.050 1.030 1.050 1.030 1.050 691,200 717,420 1.0379 0.392 0.384 0.392 0.384 0.392 1,851,726 0.3874 -0.94%
2006-09-27 0 1.060 1.040 1.060 1.040 1.060 632,418 665,822 1.0528 0.396 0.388 0.396 0.388 0.396 1,694,249 0.3930 0.95%
2006-09-26 0 1.050 1.040 1.050 1.040 1.090 777,256 815,561 1.0493 0.392 0.388 0.392 0.388 0.407 2,082,270 0.3917 -0.94%
2006-09-25 0 1.060 1.050 1.060 1.040 1.090 1,724,412 1,833,188 1.0631 0.396 0.392 0.396 0.388 0.407 4,619,702 0.3968 -2.75%
2006-09-22 0 1.090 1.080 1.090 1.080 1.110 1,154,200 1,258,982 1.0908 0.407 0.403 0.407 0.403 0.414 3,092,103 0.4072 -1.80%
2006-09-21 0 1.110 1.100 1.110 1.090 1.190 3,940,318 4,485,177 1.1383 0.414 0.411 0.414 0.407 0.444 10,556,116 0.4249 -2.63%
2006-09-20 0 1.140 1.130 1.140 1.120 1.150 801,300 906,110 1.1308 0.426 0.422 0.426 0.418 0.429 2,146,684 0.4221 0.00%
2006-09-19 0 1.140 1.140 1.150 1.130 1.230 1,660,423 1,946,411 1.1722 0.426 0.426 0.429 0.422 0.459 4,448,275 0.4376 -6.56%
2006-09-18 0 1.220 1.210 1.230 1.200 1.250 3,115,050 3,789,607 1.2165 0.455 0.452 0.459 0.448 0.467 8,345,222 0.4541 5.17%
2006-09-15 0 1.160 1.140 1.160 1.130 1.160 1,027,250 1,174,323 1.1432 0.433 0.426 0.433 0.422 0.433 2,752,004 0.4267 2.65%
2006-09-14 0 1.130 1.130 1.140 1.090 1.130 1,155,750 1,293,376 1.1191 0.422 0.422 0.426 0.407 0.422 3,096,256 0.4177 2.73%
2006-09-13 0 1.100 1.090 1.100 1.050 1.100 744,550 803,577 1.0793 0.411 0.407 0.411 0.392 0.411 1,994,650 0.4029 3.77%
2006-09-12 0 1.060 1.050 1.070 1.030 1.070 490,722 516,152 1.0518 0.396 0.392 0.399 0.384 0.399 1,314,645 0.3926 1.92%
2006-09-11 0 1.040 1.030 1.040 1.030 1.040 281,100 290,800 1.0345 0.388 0.384 0.388 0.384 0.388 753,067 0.3862 0.97%
2006-09-08 0 1.030 1.030 1.040 1.030 1.050 480,000 498,035 1.0376 0.384 0.384 0.388 0.384 0.392 1,285,921 0.3873 -1.90%
2006-09-07 0 1.050 1.040 1.050 1.030 1.050 194,700 202,280 1.0389 0.392 0.388 0.392 0.384 0.392 521,602 0.3878 0.96%
2006-09-06 0 1.040 1.030 1.040 1.030 1.050 134,100 140,170 1.0453 0.388 0.384 0.388 0.384 0.392 359,254 0.3902 0.00%
2006-09-05 0 1.040 1.030 1.040 1.030 1.050 230,772 238,592 1.0339 0.388 0.384 0.388 0.384 0.392 618,238 0.3859 -0.95%
2006-09-04 0 1.050 1.040 1.050 1.020 1.050 262,830 271,507 1.0330 0.392 0.388 0.392 0.381 0.392 704,122 0.3856 0.00%
2006-09-01 0 1.050 1.030 1.050 1.020 1.050 60,450 62,475 1.0335 0.392 0.384 0.392 0.381 0.392 161,946 0.3858 0.96%
2006-08-31 0 1.040 1.040 1.050 1.020 1.040 135,872 138,922 1.0224 0.388 0.388 0.392 0.381 0.388 364,001 0.3817 0.97%
2006-08-30 0 1.030 1.010 1.030 1.000 1.030 56,055 56,374 1.0057 0.384 0.377 0.384 0.373 0.384 150,171 0.3754 0.00%
2006-08-29 0 1.030 1.010 1.030 1.010 1.050 163,000 166,323 1.0204 0.384 0.377 0.384 0.377 0.392 436,677 0.3809 -1.90%
2006-08-28 0 1.050 1.010 1.050 1.000 1.050 142,742 147,911 1.0362 0.392 0.377 0.392 0.373 0.392 382,406 0.3868 2.94%
2006-08-25 0 1.020 1.000 1.020 1.000 1.040 263,700 265,882 1.0083 0.381 0.373 0.381 0.373 0.388 706,453 0.3764 -0.97%
2006-08-24 0 1.030 1.020 1.030 1.010 1.030 189,236 191,713 1.0131 0.384 0.381 0.384 0.377 0.384 506,963 0.3782 -0.96%
2006-08-23 0 1.040 1.000 1.040 1.000 1.040 186,478 189,971 1.0187 0.388 0.373 0.388 0.373 0.388 499,575 0.3803 0.00%
2006-08-22 0 1.040 1.030 1.040 1.030 1.060 200,400 208,764 1.0417 0.388 0.384 0.388 0.384 0.396 536,872 0.3889 0.00%
2006-08-21 0 1.040 1.040 1.050 0.980 1.080 440,650 458,345 1.0402 0.388 0.388 0.392 0.366 0.403 1,180,502 0.3883 1.96%
2006-08-18 0 1.020 1.010 1.020 1.000 1.050 181,411 184,534 1.0172 0.381 0.377 0.381 0.373 0.392 486,000 0.3797 0.00%
2006-08-17 0 1.020 1.000 1.020 0.990 1.020 344,586 343,987 0.9983 0.381 0.373 0.381 0.370 0.381 923,146 0.3726 0.00%
2006-08-16 0 1.020 1.000 1.030 1.000 1.020 217,400 220,568 1.0146 0.381 0.373 0.384 0.373 0.381 582,415 0.3787 -0.97%
2006-08-15 0 1.030 1.000 1.030 1.010 1.030 183,250 185,510 1.0123 0.384 0.373 0.384 0.377 0.384 490,927 0.3779 1.98%
2006-08-14 0 1.010 1.000 1.020 0.990 1.010 53,257 52,871 0.9928 0.377 0.373 0.381 0.370 0.377 142,676 0.3706 1.00%
2006-08-11 0 1.000 1.000 1.010 1.000 1.010 31,200 31,080 0.9962 0.373 0.373 0.377 0.373 0.377 83,585 0.3718 -0.99%
2006-08-10 0 1.010 1.010 1.030 1.000 1.020 220,536 222,866 1.0106 0.377 0.377 0.384 0.373 0.381 590,816 0.3772 0.00%
2006-08-09 0 1.010 0.990 1.020 0.990 1.010 252,074 251,871 0.9992 0.377 0.370 0.381 0.370 0.377 675,307 0.3730 -0.98%
2006-08-08 0 1.020 0.990 1.020 0.990 1.020 50,100 50,115 1.0003 0.381 0.370 0.381 0.370 0.381 134,218 0.3734 0.99%
2006-08-07 0 1.010 0.990 1.010 0.990 1.020 44,300 44,271 0.9993 0.377 0.370 0.377 0.370 0.381 118,680 0.3730 0.00%
2006-08-04 0 1.010 1.000 1.020 1.000 1.020 141,613 143,036 1.0100 0.377 0.373 0.381 0.373 0.381 379,381 0.3770 -0.98%
2006-08-03 0 1.020 1.000 1.040 1.000 1.020 74,600 74,722 1.0016 0.381 0.373 0.388 0.373 0.381 199,853 0.3739 2.00%
2006-08-02 0 1.000 1.000 1.010 1.000 1.060 171,050 173,781 1.0160 0.373 0.373 0.377 0.373 0.396 458,243 0.3792 -3.85%
2006-08-01 0 1.040 1.000 1.040 0.990 1.050 112,950 114,307 1.0120 0.388 0.373 0.388 0.370 0.392 302,593 0.3778 2.97%
2006-07-31 0 1.010 0.970 1.030 1.010 1.020 44,100 44,538 1.0099 0.377 0.362 0.384 0.377 0.381 118,144 0.3770 0.00%
2006-07-28 0 1.010 1.000 1.020 1.000 1.010 120,373 120,362 0.9999 0.377 0.373 0.381 0.373 0.377 322,479 0.3732 0.00%
2006-07-27 0 1.010 1.000 1.010 1.000 1.010 489,259 489,941 1.0014 0.377 0.373 0.377 0.373 0.377 1,310,725 0.3738 0.00%
2006-07-26 0 1.010 1.000 1.010 1.000 1.020 502,276 504,485 1.0044 0.377 0.373 0.377 0.373 0.381 1,345,598 0.3749 0.00%
2006-07-25 0 1.010 1.010 1.020 1.000 1.030 116,750 117,175 1.0036 0.377 0.377 0.381 0.373 0.384 312,773 0.3746 1.00%
2006-07-24 0 1.000 1.000 1.010 1.000 1.000 561,500 561,395 0.9998 0.373 0.373 0.377 0.373 0.373 1,504,259 0.3732 -0.99%
2006-07-21 0 1.010 1.010 1.030 1.000 1.030 466,200 469,958 1.0081 0.377 0.377 0.384 0.373 0.384 1,248,950 0.3763 0.00%
2006-07-20 0 1.010 1.010 1.020 1.000 1.020 204,900 206,935 1.0099 0.377 0.377 0.381 0.373 0.381 548,927 0.3770 0.00%
2006-07-19 0 1.010 1.010 1.020 1.010 1.030 112,085 113,843 1.0157 0.377 0.377 0.381 0.377 0.384 300,276 0.3791 -0.98%
2006-07-18 0 1.020 1.020 1.030 1.000 1.030 253,800 257,200 1.0134 0.381 0.381 0.384 0.373 0.384 679,930 0.3783 0.99%
2006-07-17 0 1.010 1.010 1.020 1.000 1.000 123,100 122,992 0.9991 0.377 0.377 0.381 0.373 0.373 329,785 0.3729 -0.98%
2006-07-14 0 1.020 1.020 1.030 1.010 1.030 174,522 177,880 1.0192 0.381 0.381 0.384 0.377 0.384 467,545 0.3805 -0.97%
2006-07-13 0 1.030 1.020 1.030 1.010 1.030 331,398 336,870 1.0165 0.384 0.381 0.384 0.377 0.384 887,816 0.3794 -0.96%
2006-07-12 0 1.040 1.020 1.040 1.010 1.040 144,650 148,938 1.0296 0.388 0.381 0.388 0.377 0.388 387,518 0.3843 0.97%
2006-07-11 0 1.030 1.020 1.040 1.020 1.030 211,400 216,244 1.0229 0.384 0.381 0.388 0.381 0.384 566,341 0.3818 0.00%
2006-07-10 0 1.030 1.010 1.040 1.020 1.040 309,100 316,720 1.0247 0.384 0.377 0.388 0.381 0.388 828,079 0.3825 -0.96%
2006-07-07 0 1.040 1.030 1.040 1.020 1.040 590,000 610,160 1.0342 0.388 0.384 0.388 0.381 0.388 1,580,611 0.3860 0.97%
2006-07-06 0 1.030 1.020 1.040 1.030 1.040 65,250 67,490 1.0343 0.384 0.381 0.388 0.384 0.388 174,805 0.3861 -0.96%
2006-07-05 0 1.040 1.030 1.040 1.020 1.040 236,151 242,271 1.0259 0.388 0.384 0.388 0.381 0.388 632,649 0.3829 0.00%
2006-07-04 0 1.040 1.040 1.050 1.030 1.060 104,300 108,880 1.0439 0.388 0.388 0.392 0.384 0.396 279,420 0.3897 -0.95%
2006-07-03 0 1.050 1.050 1.060 1.020 1.060 169,500 175,296 1.0342 0.392 0.392 0.396 0.381 0.396 454,091 0.3860 2.94%
2006-06-30 0 1.020 1.020 1.040 1.020 1.060 158,650 165,550 1.0435 0.381 0.381 0.388 0.381 0.396 425,024 0.3895 0.00%
2006-06-29 0 1.020 1.020 1.060 1.020 1.070 126,000 134,060 1.0640 0.381 0.381 0.396 0.381 0.399 337,554 0.3972 -0.97%
2006-06-28 0 1.030 1.020 1.050 1.030 1.040 161,600 166,984 1.0333 0.384 0.381 0.392 0.384 0.388 432,927 0.3857 -1.90%
2006-06-27 0 1.050 1.020 1.050 1.050 1.060 84,087 88,498 1.0525 0.392 0.381 0.392 0.392 0.396 225,269 0.3929 0.00%
2006-06-26 0 1.050 1.010 1.050 1.050 1.070 21,600 22,816 1.0563 0.392 0.377 0.392 0.392 0.399 57,866 0.3943 0.00%
2006-06-23 0 1.050 1.020 1.050 1.020 1.050 60,200 62,686 1.0413 0.392 0.381 0.392 0.381 0.392 161,276 0.3887 0.96%
2006-06-22 0 1.040 1.020 1.060 1.030 1.090 289,480 299,513 1.0347 0.388 0.381 0.396 0.384 0.407 775,517 0.3862 0.97%
2006-06-21 0 1.030 1.030 1.040 1.010 1.040 124,000 125,360 1.0110 0.384 0.384 0.388 0.377 0.388 332,196 0.3774 -0.96%
2006-06-20 0 1.040 1.040 1.050 1.040 1.100 142,350 148,403 1.0425 0.388 0.388 0.392 0.388 0.411 381,356 0.3891 0.00%
2006-06-19 0 1.040 1.010 1.040 1.000 1.040 12,425 12,568 1.0115 0.388 0.377 0.388 0.373 0.388 33,287 0.3776 -0.95%
2006-06-16 0 1.050 1.040 1.050 1.030 1.050 137,622 143,178 1.0404 0.392 0.388 0.392 0.384 0.392 368,689 0.3883 1.94%
2006-06-15 0 1.030 1.010 1.040 1.000 1.040 36,000 37,110 1.0308 0.384 0.377 0.388 0.373 0.388 96,444 0.3848 0.00%
2006-06-14 0 1.030 0.990 1.030 1.030 1.040 117,815 121,297 1.0296 0.384 0.370 0.384 0.384 0.388 315,627 0.3843 -0.96%
2006-06-13 0 1.040 1.040 1.050 1.020 1.050 650,438 668,171 1.0273 0.388 0.388 0.392 0.381 0.392 1,742,524 0.3835 -0.95%
2006-06-12 0 1.050 1.050 1.060 1.040 1.080 172,122 180,703 1.0499 0.392 0.392 0.396 0.388 0.403 461,115 0.3919 -0.94%
2006-06-09 0 1.060 1.050 1.070 1.000 1.060 555,722 580,984 1.0455 0.396 0.392 0.399 0.373 0.396 1,488,780 0.3902 -0.93%
2006-06-08 0 1.070 1.050 1.080 1.060 1.080 785,800 840,214 1.0692 0.399 0.392 0.403 0.396 0.403 2,105,159 0.3991 0.00%
2006-06-07 0 1.070 1.070 1.090 1.060 1.070 285,400 305,228 1.0695 0.399 0.399 0.407 0.396 0.399 764,587 0.3992 0.00%
2006-06-06 0 1.070 1.070 1.080 1.070 1.090 164,622 177,727 1.0796 0.399 0.399 0.403 0.399 0.407 441,023 0.4030 -1.83%
2006-06-05 0 1.090 1.090 1.100 1.080 1.090 208,350 225,908 1.0843 0.407 0.407 0.411 0.403 0.407 558,170 0.4047 0.00%
2006-06-02 0 1.090 1.090 1.100 1.080 1.100 166,500 182,395 1.0955 0.407 0.407 0.411 0.403 0.411 446,054 0.4089 0.93%
2006-06-01 0 1.080 1.080 1.100 1.080 1.100 1,023,172 1,105,299 1.0803 0.403 0.403 0.411 0.403 0.411 2,741,079 0.4032 -1.82%
2006-05-30 0 1.100 1.100 1.110 1.090 1.100 223,750 245,598 1.0976 0.411 0.411 0.414 0.407 0.411 599,427 0.4097 0.00%
2006-05-29 0 1.100 1.100 1.110 1.090 1.110 849,650 934,385 1.0997 0.411 0.411 0.414 0.407 0.414 2,276,213 0.4105 2.80%
2006-05-26 0 1.070 1.070 1.110 1.070 1.080 115,900 124,393 1.0733 0.399 0.399 0.414 0.399 0.403 310,496 0.4006 -3.60%
2006-05-25 0 1.110 1.110 1.120 1.070 1.120 429,300 472,208 1.0999 0.414 0.414 0.418 0.399 0.418 1,150,095 0.4106 0.00%
2006-05-24 0 1.110 1.110 1.120 1.050 1.110 1,232,000 1,324,475 1.0751 0.414 0.414 0.418 0.392 0.414 3,300,529 0.4013 0.00%
2006-05-23 0 1.110 1.080 1.110 1.050 1.110 674,600 733,980 1.0880 0.414 0.403 0.414 0.392 0.414 1,807,254 0.4061 0.00%
2006-05-22 0 1.110 1.080 1.120 1.080 1.120 646,663 711,356 1.1000 0.414 0.403 0.418 0.403 0.418 1,732,411 0.4106 -1.77%
2006-05-19 0 1.130 1.130 1.150 1.110 1.140 398,922 450,582 1.1295 0.422 0.422 0.429 0.414 0.426 1,068,712 0.4216 0.00%
2006-05-18 0 1.130 1.120 1.130 1.110 1.160 484,100 544,830 1.1254 0.422 0.418 0.422 0.414 0.433 1,296,904 0.4201 -2.59%
2006-05-17 0 1.160 1.140 1.160 1.130 1.160 129,750 147,913 1.1400 0.433 0.426 0.433 0.422 0.433 347,600 0.4255 1.75%
2006-05-16 0 1.160 1.140 1.160 1.140 1.180 401,100 464,382 1.1578 0.426 0.418 0.426 0.418 0.433 1,093,399 0.4247 0.87%
2006-05-15 0 1.150 1.150 1.170 1.140 1.180 590,172 679,229 1.1509 0.422 0.422 0.429 0.418 0.433 1,608,810 0.4222 -0.86%
2006-05-12 0 1.160 1.160 1.170 1.150 1.170 389,942 452,614 1.1607 0.426 0.426 0.429 0.422 0.429 1,062,982 0.4258 -0.85%
2006-05-11 0 1.170 1.170 1.190 1.160 1.210 690,905 821,362 1.1888 0.429 0.429 0.437 0.426 0.444 1,883,408 0.4361 -1.68%
2006-05-10 0 1.190 1.180 1.190 1.160 1.190 638,362 750,055 1.1750 0.437 0.433 0.437 0.426 0.437 1,740,176 0.4310 1.71%
2006-05-09 0 1.170 1.170 1.180 1.160 1.180 324,000 379,923 1.1726 0.429 0.429 0.433 0.426 0.433 883,224 0.4302 -1.68%
2006-05-08 0 1.190 1.180 1.190 1.150 1.200 525,122 618,234 1.1773 0.437 0.433 0.437 0.422 0.440 1,431,483 0.4319 0.85%
2006-05-04 0 1.180 1.160 1.180 1.140 1.180 660,811 769,610 1.1646 0.433 0.426 0.433 0.418 0.433 1,801,372 0.4272 0.85%
2006-05-03 0 1.170 1.160 1.170 1.150 1.190 654,053 763,801 1.1678 0.429 0.426 0.429 0.422 0.437 1,782,949 0.4284 -0.85%
2006-05-02 0 1.180 1.180 1.200 1.150 1.220 747,672 880,753 1.1780 0.433 0.433 0.440 0.422 0.448 2,038,155 0.4321 -1.67%
2006-04-28 1 - - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2006-04-27 0 1.200 1.200 1.210 1.150 1.220 2,039,250 2,450,100 1.2015 0.440 0.440 0.444 0.422 0.448 5,558,998 0.4407 3.45%
2006-04-26 0 1.160 1.150 1.170 1.090 1.170 1,483,750 1,678,706 1.1314 0.426 0.422 0.429 0.400 0.429 4,044,704 0.4150 6.42%
2006-04-25 0 1.090 1.070 1.090 1.050 1.150 1,513,703 1,653,155 1.0921 0.400 0.393 0.400 0.385 0.422 4,126,356 0.4006 -5.22%
2006-04-24 0 1.150 1.150 1.170 1.130 1.170 1,616,800 1,854,132 1.1468 0.422 0.422 0.429 0.415 0.429 4,407,399 0.4207 -1.71%
2006-04-21 0 1.170 1.170 1.180 1.170 1.240 2,363,903 2,824,278 1.1948 0.429 0.429 0.433 0.429 0.455 6,444,002 0.4383 -5.65%
2006-04-20 0 1.240 1.220 1.240 1.220 1.320 5,909,650 7,323,324 1.2392 0.455 0.448 0.455 0.448 0.484 16,109,713 0.4546 -6.06%
2006-04-19 0 1.320 1.320 1.330 1.290 1.360 1,692,480 2,242,419 1.3249 0.484 0.484 0.488 0.473 0.499 4,613,702 0.4860 -1.49%
2006-04-18 0 1.340 1.340 1.350 1.340 1.370 1,405,980 1,894,447 1.3474 0.492 0.492 0.495 0.492 0.503 3,832,703 0.4943 0.00%
2006-04-13 0 1.340 1.330 1.340 1.320 1.390 2,957,816 3,963,313 1.3399 0.492 0.488 0.492 0.484 0.510 8,063,010 0.4915 0.75%
2006-04-12 0 1.330 1.320 1.330 1.230 1.410 10,807,965 14,498,317 1.3414 0.488 0.484 0.488 0.451 0.517 29,462,525 0.4921 7.26%
2006-04-11 0 1.240 1.230 1.240 1.210 1.240 1,059,622 1,296,810 1.2238 0.455 0.451 0.455 0.444 0.455 2,888,531 0.4490 0.81%
2006-04-10 0 1.230 1.220 1.230 1.190 1.230 712,380 859,210 1.2061 0.451 0.448 0.451 0.437 0.451 1,941,949 0.4424 3.36%
2006-04-07 0 1.190 1.190 1.200 1.180 1.200 841,150 1,002,907 1.1923 0.437 0.437 0.440 0.433 0.440 2,292,976 0.4374 -0.83%
2006-04-06 0 1.200 1.200 1.210 1.190 1.210 798,185 957,025 1.1990 0.440 0.440 0.444 0.437 0.444 2,175,853 0.4398 0.84%
2006-04-04 0 1.190 1.180 1.200 1.170 1.200 717,942 846,750 1.1794 0.437 0.433 0.440 0.429 0.440 1,957,111 0.4327 -0.83%
2006-04-03 0 1.200 1.180 1.200 1.170 1.200 754,416 894,272 1.1854 0.440 0.433 0.440 0.429 0.440 2,056,539 0.4348 0.84%
2006-03-31 0 1.190 1.170 1.190 1.160 1.200 1,026,600 1,219,109 1.1875 0.437 0.429 0.437 0.426 0.440 2,798,513 0.4356 0.85%
2006-03-30 0 1.180 1.180 1.200 1.180 1.220 847,244 1,015,526 1.1986 0.433 0.433 0.440 0.433 0.448 2,309,588 0.4397 -1.67%
2006-03-29 0 1.200 1.180 1.200 1.170 1.200 434,750 515,918 1.1867 0.440 0.433 0.440 0.429 0.440 1,185,129 0.4353 1.69%
2006-03-28 0 1.180 1.180 1.200 1.180 1.230 739,600 884,773 1.1963 0.433 0.433 0.440 0.433 0.451 2,016,150 0.4388 -2.48%
2006-03-27 0 1.210 1.210 1.230 1.200 1.250 1,818,300 2,229,770 1.2263 0.444 0.444 0.451 0.440 0.459 4,956,688 0.4499 -2.42%
2006-03-24 0 1.240 1.240 1.250 1.210 1.250 1,456,333 1,786,722 1.2269 0.455 0.455 0.459 0.444 0.459 3,969,965 0.4501 0.81%
2006-03-23 0 1.230 1.210 1.220 1.180 1.230 1,619,650 1,960,998 1.2108 0.451 0.444 0.448 0.433 0.451 4,415,168 0.4442 3.36%
2006-03-22 0 1.190 1.200 1.210 1.140 1.200 1,414,650 1,679,811 1.1874 0.437 0.440 0.444 0.418 0.440 3,856,338 0.4356 1.71%
2006-03-21 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2006-03-16 0 1.170 1.170 1.180 1.140 1.170 751,109 870,500 1.1590 0.429 0.429 0.433 0.418 0.429 2,047,524 0.4251 0.00%
2006-03-15 0 1.170 1.170 1.180 1.170 1.180 522,700 613,200 1.1731 0.429 0.429 0.433 0.429 0.433 1,424,881 0.4304 0.00%
2006-03-14 0 1.170 1.160 1.170 1.150 1.180 701,336 816,730 1.1645 0.429 0.426 0.429 0.422 0.433 1,911,843 0.4272 -1.68%
2006-03-13 0 1.190 1.180 1.190 1.180 1.200 798,200 953,873 1.1950 0.437 0.433 0.437 0.433 0.440 2,175,894 0.4384 0.00%
2006-03-10 0 1.190 1.180 1.190 1.150 1.190 1,162,920 1,360,882 1.1702 0.437 0.433 0.437 0.422 0.437 3,170,121 0.4293 1.71%
2006-03-09 0 1.170 1.160 1.170 1.130 1.170 973,600 1,130,550 1.1612 0.429 0.426 0.429 0.415 0.429 2,654,035 0.4260 4.46%
2006-03-08 0 1.120 1.120 1.140 1.120 1.200 1,584,363 1,801,204 1.1369 0.411 0.411 0.418 0.411 0.440 4,318,975 0.4170 -5.08%
2006-03-07 0 1.180 1.180 1.210 1.170 1.200 1,173,895 1,392,196 1.1860 0.433 0.433 0.444 0.429 0.440 3,200,039 0.4351 -2.48%
2006-03-06 0 1.210 1.200 1.210 1.190 1.230 1,148,903 1,386,861 1.2071 0.444 0.440 0.444 0.437 0.451 3,131,911 0.4428 0.00%
2006-03-03 0 1.210 1.210 1.220 1.190 1.220 1,129,500 1,363,006 1.2067 0.444 0.444 0.448 0.437 0.448 3,079,018 0.4427 0.00%
2006-03-02 0 1.210 1.200 1.210 1.170 1.210 1,353,100 1,623,354 1.1997 0.444 0.440 0.444 0.429 0.444 3,688,552 0.4401 3.42%
2006-03-01 0 1.170 1.170 1.180 1.170 1.190 1,547,350 1,813,895 1.1723 0.429 0.429 0.433 0.429 0.437 4,218,078 0.4300 -1.68%
2006-02-28 0 1.190 1.190 1.200 1.160 1.210 2,649,989 3,122,662 1.1784 0.437 0.437 0.440 0.426 0.444 7,223,873 0.4323 -1.65%
2006-02-27 0 1.210 1.210 1.220 1.200 1.240 6,249,119 7,554,118 1.2088 0.444 0.444 0.448 0.440 0.455 17,035,106 0.4434 -1.63%
2006-02-24 0 1.230 1.230 1.240 1.140 1.260 22,467,485 27,345,865 1.2171 0.451 0.451 0.455 0.418 0.462 61,246,390 0.4465 10.81%
2006-02-23 0 1.110 1.100 1.120 1.030 1.120 3,854,150 4,136,460 1.0732 0.407 0.404 0.411 0.378 0.411 10,506,417 0.3937 6.73%
2006-02-22 0 1.040 1.030 1.050 1.020 1.040 414,050 428,191 1.0342 0.382 0.378 0.385 0.374 0.382 1,128,701 0.3794 0.00%
2006-02-21 0 1.040 1.030 1.040 1.020 1.040 659,650 680,894 1.0322 0.382 0.378 0.382 0.374 0.382 1,798,207 0.3787 1.96%
2006-02-20 0 1.020 1.020 1.030 1.020 1.050 406,500 418,470 1.0294 0.374 0.374 0.378 0.374 0.385 1,108,119 0.3776 -2.86%
2006-02-17 0 1.050 1.030 1.050 1.030 1.050 575,500 597,902 1.0389 0.385 0.378 0.385 0.378 0.385 1,568,814 0.3811 0.96%
2006-02-16 0 1.040 1.040 1.050 1.000 1.040 1,185,572 1,213,522 1.0236 0.382 0.382 0.385 0.367 0.382 3,231,871 0.3755 1.96%
2006-02-15 0 1.020 1.010 1.020 0.990 1.020 1,031,872 1,035,336 1.0034 0.374 0.371 0.374 0.363 0.374 2,812,884 0.3681 2.00%
2006-02-14 0 1.000 1.000 1.010 0.990 1.030 2,522,472 2,524,082 1.0006 0.367 0.367 0.371 0.363 0.378 6,876,262 0.3671 -1.96%
2006-02-13 0 1.020 1.020 1.030 1.020 1.040 713,847 731,494 1.0247 0.374 0.374 0.378 0.374 0.382 1,945,948 0.3759 0.00%
2006-02-10 0 1.020 1.010 1.030 1.000 1.060 4,719,725 4,846,966 1.0270 0.374 0.371 0.378 0.367 0.389 12,865,976 0.3767 -3.77%
2006-02-09 0 1.060 1.050 1.080 1.050 1.120 2,412,328 2,581,812 1.0703 0.389 0.385 0.396 0.385 0.411 6,576,009 0.3926 -1.85%
2006-02-08 0 1.080 1.070 1.080 1.070 1.140 5,397,150 5,947,060 1.1019 0.396 0.393 0.396 0.393 0.418 14,712,637 0.4042 -3.57%
2006-02-07 0 1.120 1.120 1.130 1.000 1.130 8,439,276 9,109,044 1.0794 0.411 0.411 0.415 0.367 0.415 23,005,476 0.3960 12.00%
2006-02-06 0 1.000 0.990 1.020 0.990 1.020 1,600,500 1,605,875 1.0034 0.367 0.363 0.374 0.363 0.374 4,362,965 0.3681 0.00%
2006-02-03 0 1.000 0.990 1.000 0.980 1.010 1,001,594 996,180 0.9946 0.367 0.363 0.367 0.360 0.371 2,730,346 0.3649 0.00%
2006-02-02 0 1.000 0.990 1.010 0.980 1.020 2,043,168 2,050,461 1.0036 0.367 0.363 0.371 0.360 0.374 5,569,678 0.3681 3.09%
2006-02-01 0 0.970 0.970 0.980 0.970 0.990 787,800 769,614 0.9769 0.356 0.356 0.360 0.356 0.363 2,147,544 0.3584 -2.02%
2006-01-27 0 0.990 0.960 0.990 0.960 0.990 376,842 366,145 0.9716 0.363 0.352 0.363 0.352 0.363 1,027,272 0.3564 4.21%
2006-01-26 0 0.950 0.950 0.970 0.950 0.970 787,203 760,717 0.9664 0.348 0.348 0.356 0.348 0.356 2,145,916 0.3545 -1.04%
2006-01-25 0 0.960 0.950 0.970 0.940 0.960 325,100 310,521 0.9552 0.352 0.348 0.356 0.345 0.352 886,223 0.3504 1.05%
2006-01-24 0 0.950 0.950 0.960 0.950 0.960 149,296 142,121 0.9519 0.348 0.348 0.352 0.348 0.352 406,981 0.3492 0.00%
2006-01-23 0 0.950 0.950 0.960 0.950 0.960 290,060 277,255 0.9559 0.348 0.348 0.352 0.348 0.352 790,704 0.3506 -2.06%
2006-01-20 0 0.970 0.960 0.980 0.950 0.980 645,410 624,101 0.9670 0.356 0.352 0.360 0.348 0.360 1,759,388 0.3547 1.04%
2006-01-19 0 0.960 0.950 0.980 0.950 0.970 846,100 813,786 0.9618 0.352 0.348 0.360 0.348 0.356 2,306,470 0.3528 -2.04%
2006-01-18 0 0.980 0.950 0.990 0.950 0.980 930,100 897,162 0.9646 0.360 0.348 0.363 0.348 0.360 2,535,454 0.3538 0.00%
2006-01-17 0 0.980 0.980 1.000 0.960 1.000 895,172 879,619 0.9826 0.360 0.360 0.367 0.352 0.367 2,440,240 0.3605 2.08%
2006-01-16 0 0.960 0.950 0.970 0.950 0.970 437,700 417,218 0.9532 0.352 0.348 0.356 0.348 0.356 1,193,171 0.3497 1.05%
2006-01-13 0 0.950 0.950 0.960 0.940 0.950 198,950 187,796 0.9439 0.348 0.348 0.352 0.345 0.348 542,338 0.3463 1.06%
2006-01-12 0 0.940 0.940 0.950 0.940 0.960 302,829 286,787 0.9470 0.345 0.345 0.348 0.345 0.352 825,512 0.3474 0.00%
2006-01-11 0 0.940 0.940 0.960 0.940 0.970 419,368 403,056 0.9611 0.345 0.345 0.352 0.345 0.356 1,143,198 0.3526 -1.05%
2006-01-10 0 0.950 0.950 0.960 0.940 0.950 231,310 218,799 0.9459 0.348 0.348 0.352 0.345 0.348 630,551 0.3470 1.06%
2006-01-09 0 0.940 0.940 0.960 0.940 0.950 398,959 377,441 0.9461 0.345 0.345 0.352 0.345 0.348 1,087,563 0.3471 -2.08%
2006-01-06 0 0.960 0.950 0.960 0.950 0.960 139,500 133,335 0.9558 0.352 0.348 0.352 0.348 0.352 380,277 0.3506 1.05%
2006-01-05 0 0.950 0.950 0.960 0.940 0.960 213,500 203,453 0.9529 0.348 0.348 0.352 0.345 0.352 582,001 0.3496 -1.04%
2006-01-04 0 0.960 0.950 0.960 0.940 0.960 812,850 772,685 0.9506 0.352 0.348 0.352 0.345 0.352 2,215,830 0.3487 3.23%
2006-01-03 0 0.930 0.930 0.950 0.930 0.950 173,250 161,935 0.9347 0.341 0.341 0.348 0.341 0.348 472,280 0.3429 -2.11%
2005-12-30 0 0.950 0.940 0.950 0.950 0.950 176,000 167,060 0.9492 0.348 0.345 0.348 0.348 0.348 479,776 0.3482 0.00%
2005-12-29 0 0.950 0.940 0.950 0.940 0.950 142,500 134,190 0.9417 0.348 0.345 0.348 0.345 0.348 388,455 0.3454 1.06%
2005-12-28 0 0.940 0.930 0.940 0.940 0.950 234,740 222,476 0.9478 0.345 0.341 0.345 0.345 0.348 639,902 0.3477 0.00%
2005-12-23 0 0.940 0.940 0.950 0.920 0.940 479,800 446,974 0.9316 0.345 0.345 0.348 0.337 0.345 1,307,935 0.3417 1.08%
2005-12-22 0 0.930 0.920 0.930 0.920 0.960 841,500 782,021 0.9293 0.341 0.337 0.341 0.337 0.352 2,293,930 0.3409 -1.06%
2005-12-21 0 0.940 0.940 0.950 0.940 0.960 451,752 428,402 0.9483 0.345 0.345 0.348 0.345 0.352 1,231,476 0.3479 -2.08%
2005-12-20 0 0.960 0.940 0.960 0.940 0.960 2,202,250 2,098,573 0.9529 0.352 0.345 0.352 0.345 0.352 6,003,336 0.3496 0.00%
2005-12-19 0 0.960 0.940 0.960 0.930 0.960 460,700 440,700 0.9566 0.352 0.345 0.352 0.341 0.352 1,255,869 0.3509 0.00%
2005-12-16 0 0.960 0.940 0.960 0.940 0.960 279,850 265,967 0.9504 0.352 0.345 0.352 0.345 0.352 762,871 0.3486 0.00%
2005-12-15 0 0.960 0.940 0.960 0.940 0.960 1,330,000 1,263,670 0.9501 0.352 0.345 0.352 0.345 0.352 3,625,582 0.3485 0.00%
2005-12-14 0 0.960 0.940 0.960 0.960 1.000 1,687,179 1,635,620 0.9694 0.352 0.345 0.352 0.352 0.367 4,599,252 0.3556 0.00%
2005-12-13 0 0.960 0.950 0.970 0.930 0.960 1,878,550 1,776,495 0.9457 0.352 0.348 0.356 0.341 0.352 5,120,929 0.3469 3.23%
2005-12-12 0 0.930 0.930 0.940 0.930 0.940 295,100 276,910 0.9384 0.341 0.341 0.345 0.341 0.345 804,443 0.3442 0.00%
2005-12-09 0 0.930 0.930 0.950 0.930 0.950 319,540 303,031 0.9483 0.341 0.341 0.348 0.341 0.348 871,066 0.3479 -1.06%
2005-12-08 0 0.940 0.940 0.970 0.930 0.950 969,250 910,035 0.9389 0.345 0.345 0.356 0.341 0.348 2,642,177 0.3444 -1.05%
2005-12-07 0 0.950 0.950 0.960 0.950 0.970 344,800 330,736 0.9592 0.348 0.348 0.352 0.348 0.356 939,925 0.3519 -1.04%
2005-12-06 0 0.960 0.950 0.970 0.950 0.960 367,500 352,215 0.9584 0.352 0.348 0.356 0.348 0.352 1,001,805 0.3516 1.05%
2005-12-05 0 0.950 0.950 0.960 0.950 0.980 407,500 392,235 0.9625 0.348 0.348 0.352 0.348 0.360 1,110,845 0.3531 -3.06%
2005-12-02 0 0.980 0.970 0.980 0.960 0.980 1,208,250 1,176,120 0.9734 0.360 0.356 0.360 0.352 0.360 3,293,691 0.3571 0.00%
2005-12-01 0 0.980 0.970 0.980 0.970 0.990 405,200 396,472 0.9785 0.360 0.356 0.360 0.356 0.363 1,104,576 0.3589 -1.01%
2005-11-30 0 0.990 0.980 0.990 0.990 1.000 287,200 284,268 0.9898 0.363 0.360 0.363 0.363 0.367 782,908 0.3631 -1.00%
2005-11-29 0 1.000 0.990 1.000 0.980 1.010 1,769,275 1,754,988 0.9919 0.367 0.363 0.367 0.360 0.371 4,823,046 0.3639 -0.99%
2005-11-28 0 1.010 1.000 1.010 0.990 1.020 783,950 786,134 1.0028 0.371 0.367 0.371 0.363 0.374 2,137,049 0.3679 1.00%
2005-11-25 0 1.000 0.990 1.010 0.990 1.030 3,078,100 3,104,962 1.0087 0.367 0.363 0.371 0.363 0.378 8,390,904 0.3700 1.01%
2005-11-24 0 0.990 0.980 0.990 0.990 1.020 6,659,350 6,660,581 1.0002 0.363 0.360 0.363 0.363 0.374 18,153,396 0.3669 -1.00%
2005-11-23 0 1.000 0.990 1.000 0.990 1.190 14,700,514 15,372,358 1.0457 0.367 0.363 0.367 0.363 0.437 40,073,618 0.3836 4.17%
2005-11-22 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2005-11-16 0 0.960 0.930 0.960 0.960 0.960 40,350 38,496 0.9541 0.352 0.341 0.352 0.352 0.352 109,994 0.3500 -1.03%
2005-11-15 0 0.970 0.950 0.970 0.940 0.970 272,190 262,753 0.9653 0.356 0.348 0.356 0.345 0.356 741,990 0.3541 1.04%
2005-11-14 0 0.960 0.960 0.970 0.940 0.980 105,790 101,799 0.9623 0.352 0.352 0.356 0.345 0.360 288,384 0.3530 -3.03%
2005-11-11 0 0.990 0.970 0.990 0.980 1.000 1,816,519 1,789,673 0.9852 0.363 0.356 0.363 0.360 0.367 4,951,833 0.3614 -1.00%
2005-11-10 0 1.000 0.990 1.000 0.920 1.000 1,498,500 1,459,178 0.9738 0.367 0.363 0.367 0.337 0.367 4,084,913 0.3572 6.38%
2005-11-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2005-10-25 0 0.940 0.920 0.940 0.910 0.940 141,100 131,417 0.9314 0.345 0.337 0.345 0.334 0.345 384,639 0.3417 -1.05%
2005-10-24 0 0.950 0.910 0.950 0.890 0.950 485,750 448,926 0.9242 0.348 0.334 0.348 0.326 0.348 1,324,155 0.3390 3.26%
2005-10-21 0 0.920 0.890 0.920 0.830 0.920 308,800 274,540 0.8891 0.337 0.326 0.337 0.304 0.337 841,789 0.3261 -1.08%
2005-10-20 0 0.930 0.900 0.940 0.900 0.930 834,459 763,955 0.9155 0.341 0.330 0.345 0.330 0.341 2,274,736 0.3358 2.20%
2005-10-19 0 0.910 0.900 0.910 0.890 0.920 781,034 712,980 0.9129 0.334 0.330 0.334 0.326 0.337 2,129,100 0.3349 -2.15%
2005-10-18 0 0.930 0.930 0.940 0.920 0.930 132,328 122,563 0.9262 0.341 0.341 0.345 0.337 0.341 360,726 0.3398 1.09%
2005-10-17 0 0.920 0.920 0.930 0.920 0.930 204,000 189,260 0.9277 0.337 0.337 0.341 0.337 0.341 556,104 0.3403 -1.08%
2005-10-14 0 0.930 0.920 0.930 0.930 0.950 1,993,653 1,884,128 0.9451 0.341 0.337 0.341 0.341 0.348 5,434,700 0.3467 0.00%
2005-10-13 0 0.930 0.930 0.940 0.930 0.940 246,827 231,593 0.9383 0.341 0.341 0.345 0.341 0.345 672,851 0.3442 0.00%
2005-10-12 0 0.930 0.930 0.940 0.920 0.940 632,000 589,600 0.9329 0.341 0.341 0.345 0.337 0.345 1,722,833 0.3422 1.09%
2005-10-10 0 0.920 0.920 0.940 0.910 0.940 170,500 157,520 0.9239 0.337 0.337 0.345 0.334 0.345 464,783 0.3389 0.00%
2005-10-07 0 0.920 0.920 0.930 0.910 0.930 326,000 302,830 0.9289 0.337 0.337 0.341 0.334 0.341 888,676 0.3408 -1.08%
2005-10-06 0 0.930 0.930 0.940 0.910 0.930 212,000 195,360 0.9215 0.341 0.341 0.345 0.334 0.341 577,912 0.3380 0.00%
2005-10-05 0 0.930 0.930 0.940 0.930 0.950 923,600 868,440 0.9403 0.341 0.341 0.345 0.341 0.348 2,517,735 0.3449 -1.06%
2005-10-04 0 0.940 0.940 0.950 0.940 0.950 521,000 493,180 0.9466 0.345 0.345 0.348 0.345 0.348 1,420,247 0.3472 -1.05%
2005-10-03 0 0.950 0.940 0.950 0.940 0.950 3,599,850 3,416,029 0.9489 0.348 0.345 0.348 0.345 0.348 9,813,195 0.3481 0.00%
2005-09-30 0 0.950 0.940 0.950 0.920 0.950 888,750 831,067 0.9351 0.348 0.345 0.348 0.337 0.348 2,422,734 0.3430 0.00%
2005-09-29 0 0.950 0.940 0.950 0.940 0.950 667,600 630,220 0.9440 0.348 0.345 0.348 0.345 0.348 1,819,878 0.3463 0.00%
2005-09-28 0 0.950 0.940 0.960 0.950 0.970 1,044,000 998,220 0.9561 0.348 0.345 0.352 0.348 0.356 2,845,945 0.3508 1.06%
2005-09-27 0 0.940 0.940 0.970 0.930 0.960 1,611,872 1,532,365 0.9507 0.345 0.345 0.356 0.341 0.352 4,393,965 0.3487 -1.05%
2005-09-26 0 0.950 0.950 0.970 0.950 1.000 1,084,350 1,053,181 0.9713 0.348 0.348 0.356 0.348 0.367 2,955,939 0.3563 -2.06%
2005-09-23 0 0.970 0.960 0.970 0.950 0.980 1,343,272 1,297,828 0.9662 0.356 0.352 0.356 0.348 0.360 3,661,761 0.3544 1.04%
2005-09-22 0 0.960 0.950 0.960 0.940 0.960 518,500 495,190 0.9550 0.352 0.348 0.352 0.345 0.352 1,413,432 0.3503 0.00%
2005-09-21 0 0.960 0.940 0.960 0.930 0.960 482,250 453,275 0.9399 0.352 0.345 0.352 0.341 0.352 1,314,614 0.3448 0.00%
2005-09-20 0 0.960 0.950 0.960 0.960 0.980 482,000 464,480 0.9637 0.352 0.348 0.352 0.352 0.360 1,313,933 0.3535 0.00%
2005-09-16 0 0.960 0.940 0.960 0.940 0.960 233,071 221,128 0.9488 0.352 0.345 0.352 0.345 0.352 635,352 0.3480 2.13%
2005-09-15 0 0.940 0.940 0.950 0.940 0.950 316,000 298,900 0.9459 0.345 0.345 0.348 0.345 0.348 861,416 0.3470 -2.08%
2005-09-14 0 0.960 0.950 0.970 0.940 0.980 156,200 149,000 0.9539 0.352 0.348 0.356 0.345 0.360 425,801 0.3499 2.13%
2005-09-13 0 0.940 0.930 0.960 0.930 0.940 274,000 256,540 0.9363 0.345 0.341 0.352 0.341 0.345 746,924 0.3435 -1.05%
2005-09-12 0 0.950 0.940 0.950 0.940 0.950 309,700 292,515 0.9445 0.348 0.345 0.348 0.345 0.348 844,243 0.3465 1.06%
2005-09-09 0 0.940 0.940 0.960 0.940 0.950 85,717 80,802 0.9427 0.345 0.345 0.352 0.345 0.348 233,665 0.3458 -1.05%
2005-09-08 0 0.950 0.940 0.950 0.950 0.950 130,750 124,103 0.9492 0.348 0.345 0.348 0.348 0.348 356,425 0.3482 -1.04%
2005-09-07 0 0.960 0.950 0.960 0.940 0.960 435,500 413,625 0.9498 0.352 0.348 0.352 0.345 0.352 1,187,173 0.3484 1.05%
2005-09-06 0 0.950 0.940 0.960 0.950 0.950 428,703 407,000 0.9494 0.348 0.345 0.352 0.348 0.348 1,168,645 0.3483 -1.04%
2005-09-05 0 0.960 0.960 0.970 0.960 0.970 384,650 370,728 0.9638 0.352 0.352 0.356 0.352 0.356 1,048,556 0.3536 0.00%
2005-09-02 0 0.960 0.950 0.970 0.950 0.970 184,256 176,643 0.9587 0.352 0.348 0.356 0.348 0.356 502,282 0.3517 0.00%
2005-09-01 0 0.960 0.960 0.980 0.960 0.980 669,500 655,270 0.9787 0.352 0.352 0.360 0.352 0.360 1,825,058 0.3590 -1.03%
2005-08-31 0 0.970 0.960 0.970 0.960 0.980 1,235,857 1,209,508 0.9787 0.356 0.352 0.356 0.352 0.360 3,368,948 0.3590 0.00%
2005-08-30 0 0.970 0.950 0.970 0.960 0.980 1,532,328 1,483,989 0.9685 0.356 0.348 0.356 0.352 0.360 4,177,128 0.3553 0.00%
2005-08-29 0 0.970 0.950 0.970 0.950 0.980 462,450 441,850 0.9555 0.356 0.348 0.356 0.348 0.360 1,260,639 0.3505 0.00%
2005-08-26 0 0.970 0.970 0.980 0.950 0.980 2,121,900 2,058,637 0.9702 0.356 0.356 0.360 0.348 0.360 5,784,302 0.3559 1.04%
2005-08-25 0 0.960 0.960 0.970 0.950 0.960 1,708,322 1,634,372 0.9567 0.352 0.352 0.356 0.348 0.352 4,656,888 0.3510 1.05%
2005-08-24 0 0.950 0.950 0.970 0.950 0.960 1,202,250 1,147,035 0.9541 0.348 0.348 0.356 0.348 0.352 3,277,335 0.3500 -2.06%
2005-08-23 0 0.970 0.960 0.980 0.950 0.970 1,752,000 1,690,785 0.9651 0.356 0.352 0.360 0.348 0.356 4,775,954 0.3540 2.11%
2005-08-22 0 0.950 0.950 0.970 0.950 0.980 558,954 538,337 0.9631 0.348 0.348 0.356 0.348 0.360 1,523,709 0.3533 0.00%
2005-08-19 0 0.950 0.950 0.970 0.950 0.980 1,453,900 1,406,541 0.9674 0.348 0.348 0.356 0.348 0.360 3,963,333 0.3549 -2.06%
2005-08-18 0 0.970 0.970 0.980 0.920 0.970 3,225,686 3,072,694 0.9526 0.356 0.356 0.360 0.337 0.356 8,793,224 0.3494 2.11%
2005-08-17 0 0.950 0.920 0.950 0.920 0.950 571,250 532,088 0.9314 0.348 0.337 0.348 0.337 0.348 1,557,228 0.3417 3.26%
2005-08-16 0 0.920 0.920 0.930 0.920 0.950 849,150 800,195 0.9423 0.337 0.337 0.341 0.337 0.348 2,314,784 0.3457 -1.08%
2005-08-15 0 0.930 0.930 0.940 0.920 0.940 722,228 674,038 0.9333 0.341 0.341 0.345 0.337 0.345 1,968,794 0.3424 -2.11%
2005-08-12 0 0.950 0.940 0.950 0.940 0.970 349,450 333,314 0.9538 0.348 0.345 0.348 0.345 0.356 952,601 0.3499 0.00%
2005-08-11 0 0.950 0.940 0.950 0.950 0.960 358,400 341,594 0.9531 0.348 0.345 0.348 0.348 0.352 976,999 0.3496 0.00%
2005-08-10 0 0.950 0.940 0.960 0.950 0.970 452,400 430,524 0.9516 0.348 0.345 0.352 0.348 0.356 1,233,243 0.3491 -1.04%
2005-08-09 0 0.960 0.950 0.970 0.950 0.960 834,796 798,052 0.9560 0.352 0.348 0.356 0.348 0.352 2,275,655 0.3507 1.05%
2005-08-08 0 0.950 0.940 1.000 0.950 1.000 1,117,000 1,097,585 0.9826 0.348 0.345 0.367 0.348 0.367 3,044,943 0.3605 -1.04%
2005-08-05 0 0.960 0.960 0.970 0.960 0.970 650,800 629,656 0.9675 0.352 0.352 0.356 0.352 0.356 1,774,082 0.3549 -1.03%
2005-08-04 0 0.970 0.960 0.970 0.960 0.980 231,669 224,615 0.9696 0.356 0.352 0.356 0.352 0.360 631,530 0.3557 -1.02%
2005-08-03 0 0.980 0.970 0.980 0.950 0.980 528,100 510,995 0.9676 0.360 0.356 0.360 0.348 0.360 1,439,601 0.3550 1.03%
2005-08-02 0 0.970 0.960 0.970 0.950 0.970 1,557,600 1,495,978 0.9604 0.356 0.352 0.356 0.348 0.356 4,246,019 0.3523 1.04%
2005-08-01 0 0.960 0.950 0.960 0.950 0.960 430,250 409,038 0.9507 0.352 0.348 0.352 0.348 0.352 1,172,862 0.3488 1.05%
2005-07-29 0 0.950 0.940 0.960 0.940 0.950 814,085 773,173 0.9497 0.348 0.345 0.352 0.345 0.348 2,219,197 0.3484 0.00%
2005-07-28 0 0.950 0.940 0.950 0.950 0.960 575,276 547,096 0.9510 0.348 0.345 0.348 0.348 0.352 1,568,203 0.3489 1.06%
2005-07-27 0 0.940 0.940 0.950 0.940 0.950 507,200 479,840 0.9461 0.345 0.345 0.348 0.345 0.348 1,382,628 0.3470 0.00%
2005-07-26 0 0.940 0.940 0.950 0.940 0.950 940,456 889,130 0.9454 0.345 0.345 0.348 0.345 0.348 2,563,684 0.3468 0.00%
2005-07-25 0 0.940 0.940 0.950 0.940 0.960 925,000 879,350 0.9506 0.345 0.345 0.348 0.345 0.352 2,521,551 0.3487 0.00%
2005-07-22 0 0.940 0.940 0.950 0.940 0.950 312,250 296,245 0.9487 0.345 0.345 0.348 0.345 0.348 851,194 0.3480 -1.05%
2005-07-21 0 0.950 0.950 0.960 0.940 0.950 532,218 500,256 0.9399 0.348 0.348 0.352 0.345 0.348 1,450,827 0.3448 0.00%
2005-07-20 0 0.950 0.940 0.950 0.940 0.950 1,225,700 1,154,690 0.9421 0.348 0.345 0.348 0.345 0.348 3,341,260 0.3456 0.00%
2005-07-19 0 0.950 0.950 0.960 0.940 0.950 609,596 578,486 0.9490 0.348 0.348 0.352 0.345 0.348 1,661,759 0.3481 0.00%
2005-07-18 0 0.950 0.940 0.960 0.940 0.960 864,500 821,163 0.9499 0.348 0.345 0.352 0.345 0.352 2,356,628 0.3484 0.00%
2005-07-15 0 0.950 0.950 0.960 0.950 0.970 1,576,550 1,508,721 0.9570 0.348 0.348 0.352 0.348 0.356 4,297,677 0.3511 0.00%
2005-07-14 0 0.950 0.940 0.960 0.950 0.960 555,154 531,470 0.9573 0.348 0.345 0.352 0.348 0.352 1,513,350 0.3512 -1.04%
2005-07-13 0 0.960 0.960 0.980 0.960 0.980 967,200 940,529 0.9724 0.352 0.352 0.360 0.352 0.360 2,636,588 0.3567 -1.03%
2005-07-12 0 0.970 0.960 0.970 0.950 0.980 608,000 592,940 0.9752 0.356 0.352 0.356 0.348 0.360 1,657,409 0.3578 2.11%
2005-07-11 0 0.950 0.950 0.980 0.940 0.960 1,457,750 1,389,773 0.9534 0.348 0.348 0.360 0.345 0.352 3,973,828 0.3497 1.06%
2005-07-08 0 0.940 0.940 0.950 0.930 0.960 364,500 342,238 0.9389 0.345 0.345 0.348 0.341 0.352 993,627 0.3444 -2.08%
2005-07-07 0 0.960 0.960 0.970 0.960 0.980 758,700 735,190 0.9690 0.352 0.352 0.356 0.352 0.360 2,068,217 0.3555 -2.04%
2005-07-06 0 0.980 0.960 0.980 0.980 1.030 2,301,150 2,306,057 1.0021 0.360 0.352 0.360 0.360 0.378 6,272,938 0.3676 -2.00%
2005-07-05 0 1.000 1.000 1.010 0.980 1.010 900,900 898,568 0.9974 0.367 0.367 0.371 0.360 0.371 2,455,854 0.3659 -0.99%
2005-07-04 0 1.690 1.690 1.700 1.670 1.730 4,279,590 7,282,206 1.7016 0.371 0.371 0.373 0.366 0.379 19,520,616 0.3731 -1.74%
2005-06-30 0 1.720 1.710 1.720 1.700 1.720 1,744,550 2,987,792 1.7126 0.377 0.375 0.377 0.373 0.377 7,957,466 0.3755 0.58%
2005-06-29 0 1.710 1.700 1.710 1.690 1.720 1,550,550 2,645,964 1.7065 0.375 0.373 0.375 0.371 0.377 7,072,568 0.3741 0.59%
2005-06-28 0 1.700 1.700 1.710 1.690 1.710 2,002,300 3,400,382 1.6982 0.373 0.373 0.375 0.371 0.375 9,133,148 0.3723 0.00%
2005-06-27 0 1.700 1.680 1.690 1.670 1.700 2,006,400 3,371,516 1.6804 0.373 0.368 0.371 0.366 0.373 9,151,850 0.3684 0.59%
2005-06-24 0 1.690 1.680 1.690 1.630 1.700 2,824,188 4,708,598 1.6672 0.371 0.368 0.371 0.357 0.373 12,882,050 0.3655 2.42%
2005-06-23 0 1.650 1.650 1.660 1.640 1.710 4,640,770 7,765,794 1.6734 0.362 0.362 0.364 0.360 0.375 21,168,077 0.3669 -3.51%
2005-06-22 0 1.710 1.710 1.720 1.710 1.750 2,227,373 3,842,732 1.7252 0.375 0.375 0.377 0.375 0.384 10,159,780 0.3782 -1.72%
2005-06-21 0 1.740 1.740 1.750 1.740 1.790 1,913,216 3,356,830 1.7545 0.381 0.381 0.384 0.381 0.392 8,726,807 0.3847 -1.69%
2005-06-20 0 1.770 1.760 1.780 1.760 1.810 6,254,175 11,188,246 1.7889 0.388 0.386 0.390 0.386 0.397 28,527,348 0.3922 1.14%
2005-06-17 0 1.750 1.750 1.760 1.630 1.800 20,442,216 35,403,412 1.7319 0.384 0.384 0.386 0.357 0.395 93,243,665 0.3797 26.81%
2005-06-16 0 1.380 1.370 1.380 1.350 1.380 1,440,900 1,985,517 1.3780 0.303 0.300 0.303 0.296 0.303 6,572,418 0.3021 2.22%
2005-06-15 0 1.350 1.330 1.360 1.330 1.400 2,258,662 3,095,427 1.3705 0.296 0.292 0.298 0.292 0.307 10,302,500 0.3005 -0.74%
2005-06-14 0 1.360 1.350 1.370 1.340 1.370 768,822 1,043,847 1.3577 0.298 0.296 0.300 0.294 0.300 3,506,850 0.2977 0.74%
2005-06-13 0 1.350 1.330 1.350 1.290 1.360 995,450 1,338,453 1.3446 0.296 0.292 0.296 0.283 0.298 4,540,575 0.2948 6.30%
2005-06-10 0 1.270 1.270 1.310 1.270 1.360 911,500 1,198,980 1.3154 0.278 0.278 0.287 0.278 0.298 4,157,651 0.2884 0.00%
2005-06-09 0 1.270 1.270 1.320 1.270 1.330 918,272 1,197,366 1.3039 0.278 0.278 0.289 0.278 0.292 4,188,540 0.2859 -5.93%
2005-06-08 0 1.350 1.340 1.350 1.300 1.370 255,900 344,813 1.3475 0.296 0.294 0.296 0.285 0.300 1,167,244 0.2954 -1.46%
2005-06-07 0 1.370 1.350 1.370 1.300 1.370 2,488,500 3,349,666 1.3461 0.300 0.296 0.300 0.285 0.300 11,350,866 0.2951 4.58%
2005-06-06 0 1.310 1.310 1.330 1.310 1.340 1,386,550 1,830,214 1.3200 0.287 0.287 0.292 0.287 0.294 6,324,510 0.2894 -1.50%
2005-06-03 0 1.330 1.310 1.340 1.260 1.330 1,538,000 2,005,104 1.3037 0.292 0.287 0.294 0.276 0.292 7,015,323 0.2858 5.56%
2005-06-02 0 1.260 1.260 1.270 1.260 1.270 454,250 574,287 1.2643 0.276 0.276 0.278 0.276 0.278 2,071,984 0.2772 0.00%
2005-06-01 0 1.260 1.260 1.270 1.260 1.270 731,088 923,196 1.2628 0.276 0.276 0.278 0.276 0.278 3,334,733 0.2768 0.80%
2005-05-31 0 1.250 1.250 1.260 1.250 1.260 406,872 510,615 1.2550 0.274 0.274 0.276 0.274 0.276 1,855,877 0.2751 0.00%
2005-05-30 0 1.250 1.240 1.260 1.230 1.250 267,650 334,080 1.2482 0.274 0.272 0.276 0.270 0.274 1,220,840 0.2736 1.63%
2005-05-27 0 1.230 1.230 1.240 1.230 1.240 292,000 360,580 1.2349 0.270 0.270 0.272 0.270 0.272 1,331,908 0.2707 0.00%
2005-05-26 0 1.230 1.230 1.240 1.220 1.240 660,000 811,720 1.2299 0.270 0.270 0.272 0.267 0.272 3,010,477 0.2696 0.00%
2005-05-25 0 1.230 1.210 1.230 1.200 1.230 260,364 319,422 1.2268 0.270 0.265 0.270 0.263 0.270 1,187,606 0.2690 0.00%
2005-05-24 0 1.230 1.190 1.240 1.190 1.240 1,122,500 1,369,750 1.2203 0.270 0.261 0.272 0.261 0.272 5,120,091 0.2675 2.50%
2005-05-23 0 1.200 1.180 1.200 1.190 1.200 254,990 305,863 1.1995 0.263 0.259 0.263 0.261 0.263 1,163,093 0.2630 -1.64%
2005-05-20 0 1.220 1.200 1.230 1.190 1.230 655,000 803,030 1.2260 0.267 0.263 0.270 0.261 0.270 2,987,670 0.2688 5.17%
2005-05-19 0 1.160 1.160 1.190 1.160 1.210 128,295 153,781 1.1987 0.254 0.254 0.261 0.254 0.265 585,196 0.2628 -5.69%
2005-05-18 0 1.250 1.210 1.250 1.230 1.250 547,172 683,346 1.2489 0.270 0.261 0.270 0.265 0.270 2,536,414 0.2694 1.63%
2005-05-17 0 1.230 1.230 1.240 1.190 1.230 1,103,000 1,356,140 1.2295 0.265 0.265 0.268 0.257 0.265 5,112,953 0.2652 0.00%
2005-05-13 0 1.230 1.180 1.230 1.160 1.230 410,275 493,868 1.2037 0.265 0.255 0.265 0.250 0.265 1,901,828 0.2597 0.82%
2005-05-12 0 1.220 1.210 1.220 1.210 1.220 273,550 333,434 1.2189 0.263 0.261 0.263 0.261 0.263 1,268,040 0.2630 -0.81%
2005-05-11 0 1.230 1.230 1.250 1.210 1.230 159,050 194,260 1.2214 0.265 0.265 0.270 0.261 0.265 737,276 0.2635 -0.81%
2005-05-10 0 1.240 1.240 1.250 1.230 1.240 124,650 153,127 1.2285 0.268 0.268 0.270 0.265 0.268 577,815 0.2650 -0.80%
2005-05-09 0 1.250 1.230 1.260 1.230 1.250 145,322 181,293 1.2475 0.270 0.265 0.272 0.265 0.270 673,640 0.2691 0.00%
2005-05-06 0 1.250 1.250 1.260 1.250 1.250 503,822 629,225 1.2489 0.270 0.270 0.272 0.270 0.270 2,335,465 0.2694 0.00%
2005-05-05 0 1.250 1.250 1.260 1.250 1.260 214,370 269,488 1.2571 0.270 0.270 0.272 0.270 0.272 993,711 0.2712 -0.79%
2005-05-04 0 1.260 1.250 1.260 1.250 1.260 636,900 799,498 1.2553 0.272 0.270 0.272 0.270 0.272 2,952,348 0.2708 0.80%
2005-05-03 0 1.250 1.250 1.270 1.250 1.250 427,000 533,710 1.2499 0.270 0.270 0.274 0.270 0.270 1,979,357 0.2696 0.00%
2005-04-29 0 1.250 1.250 1.270 1.250 1.260 595,022 748,527 1.2580 0.270 0.270 0.274 0.270 0.272 2,758,222 0.2714 -0.79%
2005-04-28 0 1.260 1.250 1.270 1.250 1.260 649,252 816,597 1.2578 0.272 0.270 0.274 0.270 0.272 3,009,605 0.2713 0.00%
2005-04-27 0 1.260 1.230 1.270 1.220 1.260 799,000 1,000,260 1.2519 0.272 0.265 0.274 0.263 0.272 3,703,762 0.2701 0.00%
2005-04-26 0 1.260 1.250 1.260 1.240 1.260 1,318,572 1,653,747 1.2542 0.272 0.270 0.272 0.268 0.272 6,112,236 0.2706 0.80%
2005-04-25 0 1.250 1.240 1.260 1.230 1.250 351,750 438,373 1.2463 0.270 0.268 0.272 0.265 0.270 1,630,536 0.2689 2.46%
2005-04-22 0 1.220 1.210 1.220 1.220 1.240 200,450 246,590 1.2302 0.263 0.261 0.263 0.263 0.268 929,185 0.2654 0.00%
2005-04-21 0 1.220 1.220 1.250 1.220 1.220 102,250 124,768 1.2202 0.263 0.263 0.270 0.263 0.263 473,980 0.2632 0.00%
2005-04-20 0 1.220 1.200 1.240 1.220 1.220 40,250 49,013 1.2177 0.263 0.259 0.268 0.263 0.263 186,579 0.2627 -1.61%
2005-04-19 0 1.240 1.230 1.240 1.230 1.240 118,550 146,189 1.2331 0.268 0.265 0.268 0.265 0.268 549,538 0.2660 0.00%
2005-04-18 0 1.240 1.240 1.250 1.200 1.240 125,600 154,280 1.2283 0.268 0.268 0.270 0.259 0.268 582,218 0.2650 -0.80%
2005-04-15 0 1.250 1.250 1.260 1.220 1.240 64,000 79,080 1.2356 0.270 0.270 0.272 0.263 0.268 296,672 0.2666 0.00%
2005-04-14 0 1.250 1.250 1.260 1.250 1.250 96,250 120,100 1.2478 0.270 0.270 0.272 0.270 0.270 446,167 0.2692 0.00%
2005-04-13 0 1.250 1.250 1.260 1.250 1.270 413,172 523,151 1.2662 0.270 0.270 0.272 0.270 0.274 1,915,257 0.2731 -1.57%
2005-04-12 0 1.270 1.240 1.270 1.240 1.280 383,850 480,088 1.2507 0.274 0.268 0.274 0.268 0.276 1,779,335 0.2698 -0.78%
2005-04-11 0 1.280 1.280 1.300 1.250 1.280 554,700 709,740 1.2795 0.276 0.276 0.280 0.270 0.276 2,571,310 0.2760 1.59%
2005-04-08 0 1.260 1.250 1.270 1.250 1.260 295,430 369,604 1.2511 0.272 0.270 0.274 0.270 0.272 1,369,465 0.2699 1.61%
2005-04-07 0 1.240 1.240 1.250 1.240 1.260 78,650 98,440 1.2516 0.268 0.268 0.270 0.268 0.272 364,582 0.2700 -0.80%
2005-04-06 0 1.250 1.250 1.280 1.250 1.260 303,472 380,481 1.2538 0.270 0.270 0.276 0.270 0.272 1,406,743 0.2705 -0.79%
2005-04-04 0 1.260 1.250 1.260 1.240 1.260 257,500 323,755 1.2573 0.272 0.270 0.272 0.268 0.272 1,193,640 0.2712 0.80%
2005-04-01 0 1.250 1.250 1.260 1.240 1.260 1,009,537 1,262,704 1.2508 0.270 0.270 0.272 0.268 0.272 4,679,705 0.2698 0.00%
2005-03-31 0 1.250 1.230 1.250 1.250 1.260 529,750 662,698 1.2510 0.270 0.265 0.270 0.270 0.272 2,455,654 0.2699 0.00%
2005-03-30 0 1.250 1.250 1.260 1.240 1.260 172,600 215,944 1.2511 0.270 0.270 0.272 0.268 0.272 800,087 0.2699 -0.79%
2005-03-29 0 1.260 1.260 1.270 1.250 1.260 188,500 237,310 1.2589 0.272 0.272 0.274 0.270 0.272 873,791 0.2716 0.80%
2005-03-24 0 1.250 1.250 1.260 1.230 1.250 244,250 304,520 1.2468 0.270 0.270 0.272 0.265 0.270 1,132,220 0.2690 1.63%
2005-03-23 0 1.230 1.230 1.240 1.230 1.230 433,000 532,515 1.2298 0.265 0.265 0.268 0.265 0.265 2,007,170 0.2653 -2.38%
2005-03-22 0 1.260 1.240 1.260 1.240 1.260 632,762 787,394 1.2444 0.272 0.268 0.272 0.268 0.272 2,933,166 0.2684 0.00%
2005-03-21 0 1.260 1.260 1.270 1.240 1.260 420,050 526,410 1.2532 0.272 0.272 0.274 0.268 0.272 1,947,140 0.2704 0.80%
2005-03-18 0 1.250 1.240 1.260 1.250 1.260 246,150 307,783 1.2504 0.270 0.268 0.272 0.270 0.272 1,141,027 0.2697 0.00%
2005-03-17 0 1.250 1.250 1.270 1.250 1.270 443,050 558,080 1.2596 0.270 0.270 0.274 0.270 0.274 2,053,757 0.2717 -1.57%
2005-03-16 0 1.270 1.260 1.320 1.250 1.270 61,978 77,914 1.2571 0.274 0.272 0.285 0.270 0.274 287,299 0.2712 0.00%
2005-03-15 0 1.270 1.260 1.270 1.250 1.280 295,500 372,880 1.2619 0.274 0.272 0.274 0.270 0.276 1,369,789 0.2722 1.60%
2005-03-14 0 1.250 1.250 1.260 1.250 1.260 456,700 571,290 1.2509 0.270 0.270 0.272 0.270 0.272 2,117,031 0.2699 0.00%
2005-03-11 0 1.250 1.250 1.270 1.240 1.260 735,648 917,976 1.2478 0.270 0.270 0.274 0.268 0.272 3,410,094 0.2692 0.00%
2005-03-10 0 1.250 1.240 1.260 1.240 1.260 296,593 370,388 1.2488 0.270 0.268 0.272 0.268 0.272 1,374,856 0.2694 1.63%
2005-03-09 0 1.230 1.220 1.230 1.230 1.240 176,927 218,085 1.2326 0.265 0.263 0.265 0.265 0.268 820,145 0.2659 0.00%
2005-03-08 0 1.230 1.230 1.240 1.220 1.240 273,150 334,526 1.2247 0.265 0.265 0.268 0.263 0.268 1,266,186 0.2642 0.00%
2005-03-07 0 1.230 1.230 1.240 1.230 1.240 214,200 264,686 1.2357 0.265 0.265 0.268 0.265 0.268 992,923 0.2666 -0.81%
2005-03-04 0 1.240 1.230 1.250 1.240 1.250 72,300 89,520 1.2382 0.268 0.265 0.270 0.268 0.270 335,146 0.2671 -0.80%
2005-03-03 0 1.250 1.240 1.250 1.230 1.250 194,000 240,455 1.2395 0.270 0.268 0.270 0.265 0.270 899,286 0.2674 0.81%
2005-03-02 0 1.240 1.240 1.260 1.240 1.270 162,200 203,008 1.2516 0.268 0.268 0.272 0.268 0.274 751,878 0.2700 -3.12%
2005-03-01 0 1.280 1.250 1.280 1.250 1.280 609,978 763,869 1.2523 0.276 0.270 0.276 0.270 0.276 2,827,551 0.2702 0.79%
2005-02-28 0 1.270 1.250 1.270 1.250 1.270 294,300 370,748 1.2598 0.274 0.270 0.274 0.270 0.274 1,364,227 0.2718 0.00%
2005-02-25 0 1.270 1.270 1.290 1.250 1.270 343,300 434,046 1.2643 0.274 0.274 0.278 0.270 0.274 1,591,366 0.2728 1.60%
2005-02-24 0 1.250 1.250 1.260 1.250 1.260 379,500 476,335 1.2552 0.270 0.270 0.272 0.270 0.272 1,759,171 0.2708 0.00%
2005-02-23 0 1.250 1.250 1.260 1.250 1.260 487,000 610,135 1.2528 0.270 0.270 0.272 0.270 0.272 2,257,487 0.2703 -0.79%
2005-02-22 0 1.260 1.250 1.260 1.250 1.260 548,300 690,598 1.2595 0.272 0.270 0.272 0.270 0.272 2,541,643 0.2717 0.00%
2005-02-21 0 1.260 1.260 1.280 1.250 1.280 907,734 1,143,215 1.2594 0.272 0.272 0.276 0.270 0.276 4,207,798 0.2717 -0.79%
2005-02-18 0 1.270 1.270 1.290 1.260 1.280 213,250 271,470 1.2730 0.274 0.274 0.278 0.272 0.276 988,520 0.2746 0.00%
2005-02-17 0 1.270 1.260 1.300 1.260 1.280 150,500 190,790 1.2677 0.274 0.272 0.280 0.272 0.276 697,642 0.2735 0.00%
2005-02-16 0 1.270 1.260 1.300 1.250 1.270 164,000 207,540 1.2655 0.274 0.272 0.280 0.270 0.274 760,221 0.2730 0.00%
2005-02-15 0 1.270 1.270 1.280 1.250 1.280 213,470 269,847 1.2641 0.274 0.274 0.276 0.270 0.276 989,539 0.2727 1.60%
2005-02-14 0 1.250 1.250 1.270 1.220 1.250 227,278 279,869 1.2314 0.270 0.270 0.274 0.263 0.270 1,053,546 0.2656 0.00%
2005-02-08 0 1.250 1.240 1.280 1.250 1.260 182,400 228,560 1.2531 0.270 0.268 0.276 0.270 0.272 845,515 0.2703 0.81%
2005-02-07 0 1.240 1.240 1.250 1.240 1.250 138,600 171,935 1.2405 0.268 0.268 0.270 0.268 0.270 642,480 0.2676 -0.80%
2005-02-04 0 1.250 1.230 1.250 1.250 1.260 369,128 461,664 1.2507 0.270 0.265 0.270 0.270 0.272 1,711,092 0.2698 0.81%
2005-02-03 0 1.240 1.230 1.250 1.230 1.240 66,100 81,710 1.2362 0.268 0.265 0.270 0.265 0.268 306,406 0.2667 -0.80%
2005-02-02 0 1.250 1.240 1.260 1.210 1.250 523,800 646,358 1.2340 0.270 0.268 0.272 0.261 0.270 2,428,073 0.2662 1.63%
2005-02-01 0 1.230 1.230 1.240 1.230 1.330 544,500 686,390 1.2606 0.265 0.265 0.268 0.265 0.287 2,524,028 0.2719 -7.52%
2005-01-31 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-01-17 0 1.330 1.310 1.340 1.290 1.330 886,900 1,171,809 1.3212 0.287 0.283 0.289 0.278 0.287 4,111,222 0.2850 0.00%
2005-01-14 0 1.330 1.280 1.330 1.290 1.330 303,500 394,560 1.3000 0.287 0.276 0.287 0.278 0.287 1,406,873 0.2805 2.31%
2005-01-13 0 1.300 1.300 1.320 1.260 1.310 450,349 584,070 1.2969 0.280 0.280 0.285 0.272 0.283 2,087,591 0.2798 2.36%
2005-01-12 0 1.270 1.270 1.290 1.260 1.320 343,500 440,075 1.2811 0.274 0.274 0.278 0.272 0.285 1,592,293 0.2764 -2.31%
2005-01-11 0 1.300 1.280 1.320 1.300 1.350 442,900 581,984 1.3140 0.280 0.276 0.285 0.280 0.291 2,053,061 0.2835 -2.99%
2005-01-10 0 1.340 1.340 1.350 1.280 1.360 553,084 733,049 1.3254 0.289 0.289 0.291 0.276 0.293 2,563,819 0.2859 -1.47%
2005-01-07 0 1.360 1.320 1.360 1.300 1.450 1,315,050 1,789,996 1.3612 0.293 0.285 0.293 0.280 0.313 6,095,910 0.2936 -1.45%
2005-01-06 0 1.380 1.380 1.390 1.330 1.400 3,457,000 4,744,760 1.3725 0.298 0.298 0.300 0.287 0.302 16,024,912 0.2961 3.76%
2005-01-05 0 1.330 1.320 1.330 1.300 1.340 2,083,198 2,750,767 1.3205 0.287 0.285 0.287 0.280 0.289 9,656,657 0.2849 2.31%
2005-01-04 0 1.300 1.280 1.310 1.270 1.300 966,850 1,251,806 1.2947 0.280 0.276 0.283 0.274 0.280 4,481,830 0.2793 0.78%
2005-01-03 0 1.290 1.290 1.300 1.280 1.300 372,025 482,831 1.2978 0.278 0.278 0.280 0.276 0.280 1,724,521 0.2800 -0.77%
2004-12-31 0 1.300 1.280 1.300 1.260 1.300 276,512 354,790 1.2831 0.280 0.276 0.280 0.272 0.280 1,281,770 0.2768 0.00%
2004-12-30 0 1.300 1.270 1.300 1.240 1.300 698,607 898,773 1.2865 0.280 0.274 0.280 0.268 0.280 3,238,390 0.2775 3.17%
2004-12-29 0 1.260 1.260 1.280 1.260 1.300 131,000 167,470 1.2784 0.272 0.272 0.276 0.272 0.280 607,250 0.2758 -2.33%
2004-12-28 0 1.290 1.290 1.300 1.220 1.300 1,001,650 1,286,166 1.2840 0.278 0.278 0.280 0.263 0.280 4,643,145 0.2770 4.03%
2004-12-24 0 1.240 1.220 1.250 1.220 1.250 302,750 375,890 1.2416 0.268 0.263 0.270 0.263 0.270 1,403,397 0.2678 1.64%
2004-12-23 0 1.220 1.200 1.220 1.180 1.220 104,500 125,285 1.1989 0.263 0.259 0.263 0.255 0.263 484,409 0.2586 0.00%
2004-12-22 0 1.220 1.190 1.220 1.170 1.230 796,207 962,742 1.2092 0.263 0.257 0.263 0.252 0.265 3,690,815 0.2608 1.67%
2004-12-21 0 1.200 1.180 1.200 1.130 1.210 456,474 539,591 1.1821 0.259 0.255 0.259 0.244 0.261 2,115,984 0.2550 2.56%
2004-12-20 0 1.170 1.160 1.190 1.160 1.190 1,437,850 1,689,788 1.1752 0.252 0.250 0.257 0.250 0.257 6,665,149 0.2535 -2.50%
2004-12-17 0 1.200 1.190 1.230 1.190 1.230 497,372 603,034 1.2124 0.259 0.257 0.265 0.257 0.265 2,305,566 0.2616 -2.44%
2004-12-16 0 1.230 1.220 1.230 1.220 1.230 282,500 345,430 1.2228 0.265 0.263 0.265 0.263 0.265 1,309,528 0.2638 0.82%
2004-12-15 0 1.220 1.220 1.240 1.210 1.240 462,300 570,079 1.2331 0.263 0.263 0.268 0.261 0.268 2,142,990 0.2660 -1.61%
2004-12-14 0 1.240 1.220 1.240 1.220 1.240 529,333 648,720 1.2255 0.268 0.263 0.268 0.263 0.268 2,453,721 0.2644 0.81%
2004-12-13 0 1.230 1.210 1.230 1.220 1.230 962,700 1,179,824 1.2255 0.265 0.261 0.265 0.263 0.265 4,462,593 0.2644 0.00%
2004-12-10 0 1.230 1.220 1.240 1.220 1.250 518,600 637,984 1.2302 0.265 0.263 0.268 0.263 0.270 2,403,969 0.2654 -1.60%
2004-12-09 0 1.250 1.240 1.260 1.230 1.270 440,300 549,356 1.2477 0.270 0.268 0.272 0.265 0.274 2,041,009 0.2692 0.81%
2004-12-08 0 1.240 1.240 1.250 1.220 1.260 802,533 989,870 1.2334 0.268 0.268 0.270 0.263 0.272 3,720,139 0.2661 0.81%
2004-12-07 0 1.230 1.220 1.240 1.220 1.250 455,450 559,563 1.2286 0.265 0.263 0.268 0.263 0.270 2,111,237 0.2650 1.65%
2004-12-06 0 1.210 1.210 1.230 1.210 1.240 220,005 269,326 1.2242 0.261 0.261 0.265 0.261 0.268 1,019,832 0.2641 -0.82%
2004-12-03 0 1.220 1.220 1.230 1.220 1.230 516,900 632,202 1.2231 0.263 0.263 0.265 0.263 0.265 2,396,088 0.2638 -3.17%
2004-12-02 0 1.260 1.250 1.260 1.220 1.280 465,450 586,384 1.2598 0.272 0.270 0.272 0.263 0.276 2,157,592 0.2718 0.80%
2004-12-01 0 1.250 1.250 1.260 1.220 1.250 509,324 633,231 1.2433 0.270 0.270 0.272 0.263 0.270 2,360,970 0.2682 -0.79%
2004-11-30 0 1.260 1.260 1.270 1.230 1.270 1,094,850 1,371,899 1.2530 0.272 0.272 0.274 0.265 0.274 5,075,173 0.2703 2.44%
2004-11-29 0 1.230 1.230 1.240 1.200 1.240 898,386 1,092,704 1.2163 0.265 0.265 0.268 0.259 0.268 4,164,465 0.2624 0.82%
2004-11-26 0 1.220 1.200 1.230 1.160 1.240 1,808,350 2,174,888 1.2027 0.263 0.259 0.265 0.250 0.268 8,382,600 0.2595 0.83%
2004-11-25 0 1.210 1.190 1.220 1.200 1.240 1,817,050 2,204,089 1.2130 0.261 0.257 0.263 0.259 0.268 8,422,929 0.2617 -2.42%
2004-11-24 0 1.240 1.230 1.240 1.220 1.280 4,105,044 5,133,416 1.2505 0.268 0.265 0.268 0.263 0.276 19,028,917 0.2698 -4.62%
2004-11-23 0 1.300 1.290 1.310 1.260 1.380 6,192,911 8,144,001 1.3151 0.280 0.278 0.283 0.272 0.298 28,707,218 0.2837 -7.14%
2004-11-22 0 1.400 1.370 1.400 1.340 1.400 1,409,776 1,933,444 1.3715 0.302 0.296 0.302 0.289 0.302 6,535,012 0.2959 0.72%
2004-11-19 0 1.390 1.370 1.390 1.330 1.440 3,595,350 4,980,053 1.3851 0.300 0.296 0.300 0.287 0.311 16,666,233 0.2988 -0.71%
2004-11-18 0 1.400 1.380 1.400 1.370 1.420 2,852,450 3,981,405 1.3958 0.302 0.298 0.302 0.296 0.306 13,222,522 0.3011 4.48%
2004-11-17 0 1.340 1.330 1.350 1.330 1.360 1,942,050 2,605,737 1.3417 0.289 0.287 0.291 0.287 0.293 9,002,366 0.2895 0.75%
2004-11-16 0 1.330 1.320 1.340 1.320 1.440 2,252,402 3,065,881 1.3612 0.287 0.285 0.289 0.285 0.311 10,441,002 0.2936 -5.67%
2004-11-15 0 1.410 1.410 1.420 1.400 1.480 4,470,880 6,406,098 1.4328 0.304 0.304 0.306 0.302 0.319 20,724,749 0.3091 1.44%
2004-11-12 0 1.390 1.380 1.400 1.340 1.410 4,814,022 6,622,429 1.3757 0.300 0.298 0.302 0.289 0.304 22,315,383 0.2968 2.21%
2004-11-11 0 1.360 1.330 1.360 1.330 1.360 955,100 1,285,610 1.3460 0.293 0.287 0.293 0.287 0.293 4,427,363 0.2904 0.00%
2004-11-10 0 1.360 1.340 1.360 1.320 1.370 1,944,000 2,626,965 1.3513 0.293 0.289 0.293 0.285 0.296 9,011,405 0.2915 2.26%
2004-11-09 0 1.330 1.320 1.330 1.300 1.360 1,637,200 2,182,783 1.3332 0.287 0.285 0.287 0.280 0.293 7,589,235 0.2876 0.00%
2004-11-08 0 1.330 1.330 1.340 1.310 1.370 4,371,772 5,886,995 1.3466 0.287 0.287 0.289 0.283 0.296 20,265,334 0.2905 2.31%
2004-11-05 0 1.300 1.290 1.300 1.260 1.330 2,064,590 2,654,950 1.2859 0.280 0.278 0.280 0.272 0.287 9,570,400 0.2774 3.17%
2004-11-04 0 1.260 1.240 1.260 1.230 1.290 1,309,100 1,655,669 1.2647 0.272 0.268 0.272 0.265 0.278 6,068,329 0.2728 2.44%
2004-11-03 0 1.230 1.220 1.230 1.220 1.250 803,600 986,560 1.2277 0.265 0.263 0.265 0.263 0.270 3,725,085 0.2648 -2.38%
2004-11-02 0 1.260 1.240 1.260 1.230 1.290 1,481,425 1,846,120 1.2462 0.272 0.268 0.272 0.265 0.278 6,867,141 0.2688 -1.56%
2004-11-01 0 1.280 1.270 1.280 1.250 1.280 1,246,000 1,579,345 1.2675 0.276 0.274 0.276 0.270 0.276 5,775,829 0.2734 -0.78%
2004-10-29 0 1.290 1.280 1.290 1.180 1.300 6,251,350 7,943,586 1.2707 0.278 0.276 0.278 0.255 0.280 28,978,112 0.2741 7.50%
2004-10-28 0 1.200 1.220 1.230 1.160 1.230 1,042,000 1,244,640 1.1945 0.259 0.263 0.265 0.250 0.265 4,830,187 0.2577 2.56%
2004-10-27 0 1.170 1.160 1.170 1.160 1.190 131,994 154,493 1.1705 0.252 0.250 0.252 0.250 0.257 611,858 0.2525 -0.85%
2004-10-26 0 1.180 1.170 1.180 1.170 1.200 416,127 491,257 1.1805 0.255 0.252 0.255 0.252 0.259 1,928,955 0.2547 0.85%
2004-10-25 0 1.170 1.140 1.170 1.130 1.180 395,700 456,538 1.1537 0.252 0.246 0.252 0.244 0.255 1,834,266 0.2489 -2.50%
2004-10-21 0 1.200 1.150 1.200 1.150 1.200 391,500 459,220 1.1730 0.259 0.248 0.259 0.248 0.259 1,814,797 0.2530 3.45%
2004-10-20 0 1.160 1.140 1.160 1.140 1.170 516,922 593,300 1.1478 0.250 0.246 0.250 0.246 0.252 2,396,190 0.2476 -0.85%
2004-10-19 0 1.170 1.170 1.180 1.150 1.180 686,400 797,888 1.1624 0.252 0.252 0.255 0.248 0.255 3,181,805 0.2508 2.63%
2004-10-18 0 1.140 1.130 1.140 1.120 1.140 311,480 350,420 1.1250 0.246 0.244 0.246 0.242 0.246 1,443,864 0.2427 0.00%
2004-10-15 0 1.140 1.130 1.140 1.100 1.150 465,534 523,758 1.1251 0.246 0.244 0.246 0.237 0.248 2,157,981 0.2427 0.88%
2004-10-14 0 1.130 1.120 1.140 1.110 1.140 193,000 216,660 1.1226 0.244 0.242 0.246 0.239 0.246 894,651 0.2422 -0.88%
2004-10-13 0 1.140 1.130 1.150 1.120 1.170 885,900 1,001,052 1.1300 0.246 0.244 0.248 0.242 0.252 4,106,586 0.2438 -2.56%
2004-10-12 0 1.170 1.150 1.170 1.150 1.190 949,763 1,097,645 1.1557 0.252 0.248 0.252 0.248 0.257 4,402,623 0.2493 -0.85%
2004-10-11 0 1.180 1.170 1.180 1.170 1.200 989,600 1,165,933 1.1782 0.255 0.252 0.255 0.252 0.259 4,587,287 0.2542 0.85%
2004-10-08 0 1.170 1.160 1.170 1.140 1.200 1,069,600 1,245,768 1.1647 0.252 0.250 0.252 0.246 0.259 4,958,127 0.2513 -3.31%
2004-10-07 0 1.210 1.200 1.210 1.120 1.250 5,273,300 6,308,628 1.1963 0.261 0.259 0.261 0.242 0.270 24,444,364 0.2581 6.14%
2004-10-06 0 1.140 1.120 1.140 1.110 1.160 1,186,944 1,343,806 1.1322 0.246 0.242 0.246 0.239 0.250 5,502,075 0.2442 3.64%
2004-10-05 0 1.100 1.090 1.100 1.060 1.100 1,132,693 1,225,116 1.0816 0.237 0.235 0.237 0.229 0.237 5,250,595 0.2333 3.77%
2004-10-04 0 1.060 1.060 1.070 1.060 1.080 361,600 386,834 1.0698 0.229 0.229 0.231 0.229 0.233 1,676,196 0.2308 0.95%
2004-09-30 0 1.060 1.060 1.070 1.050 1.060 126,272 133,440 1.0568 0.227 0.227 0.229 0.224 0.227 590,908 0.2258 0.00%
2004-09-28 0 1.060 1.060 1.080 1.050 1.100 109,700 117,752 1.0734 0.227 0.227 0.231 0.224 0.235 513,357 0.2294 0.00%
2004-09-27 0 1.060 1.060 1.070 1.030 1.070 288,800 302,036 1.0458 0.227 0.227 0.229 0.220 0.229 1,351,481 0.2235 0.00%
2004-09-24 0 1.060 1.050 1.060 1.050 1.080 577,000 616,360 1.0682 0.227 0.224 0.227 0.224 0.231 2,700,155 0.2283 -0.93%
2004-09-23 0 1.070 1.070 1.100 1.070 1.120 574,600 627,550 1.0922 0.229 0.229 0.235 0.229 0.239 2,688,924 0.2334 -2.73%
2004-09-22 0 1.100 1.090 1.130 1.100 1.180 1,273,000 1,418,600 1.1144 0.235 0.233 0.241 0.235 0.252 5,957,187 0.2381 -3.51%
2004-09-21 0 1.140 1.140 1.150 1.100 1.150 1,239,500 1,398,190 1.1280 0.244 0.244 0.246 0.235 0.246 5,800,419 0.2410 2.70%
2004-09-20 0 1.110 1.100 1.120 1.080 1.140 1,391,600 1,533,710 1.1021 0.237 0.235 0.239 0.231 0.244 6,512,193 0.2355 2.78%
2004-09-17 0 1.080 1.080 1.090 1.050 1.090 864,250 928,865 1.0748 0.231 0.231 0.233 0.224 0.233 4,044,382 0.2297 -4.42%
2004-09-16 0 1.130 1.100 1.130 1.080 1.130 423,000 460,590 1.0889 0.241 0.235 0.241 0.231 0.241 1,979,489 0.2327 4.63%
2004-09-15 0 1.080 1.070 1.090 1.060 1.090 916,200 986,836 1.0771 0.231 0.229 0.233 0.227 0.233 4,287,490 0.2302 -1.82%
2004-09-14 0 1.100 1.090 1.100 1.070 1.160 1,561,822 1,740,985 1.1147 0.235 0.233 0.235 0.229 0.248 7,308,771 0.2382 -3.51%
2004-09-13 0 1.140 1.140 1.150 1.000 1.240 6,642,272 7,573,315 1.1402 0.244 0.244 0.246 0.214 0.265 31,083,469 0.2436 20.00%
2004-09-10 0 0.950 0.950 0.970 0.950 0.960 159,750 152,438 0.9542 0.203 0.203 0.207 0.203 0.205 747,573 0.2039 0.00%
2004-09-09 0 0.950 0.950 0.960 0.930 0.970 166,200 158,800 0.9555 0.203 0.203 0.205 0.199 0.207 777,757 0.2042 2.15%
2004-09-08 0 0.930 0.930 0.960 0.930 0.970 235,350 226,709 0.9633 0.199 0.199 0.205 0.199 0.207 1,101,354 0.2058 -3.12%
2004-09-07 0 0.960 0.950 0.960 0.950 0.960 215,650 205,085 0.9510 0.205 0.203 0.205 0.203 0.205 1,009,165 0.2032 1.05%
2004-09-06 0 0.950 0.940 0.950 0.920 0.950 257,942 238,336 0.9240 0.203 0.201 0.203 0.197 0.203 1,207,077 0.1974 -1.04%
2004-09-03 0 0.960 0.960 0.970 0.950 0.960 404,800 386,420 0.9546 0.205 0.205 0.207 0.203 0.205 1,894,320 0.2040 2.13%
2004-09-02 0 0.940 0.940 0.950 0.920 0.940 55,500 51,835 0.9340 0.201 0.201 0.203 0.197 0.201 259,720 0.1996 2.17%
2004-09-01 0 0.920 0.920 0.940 0.910 0.940 214,367 197,703 0.9223 0.197 0.197 0.201 0.194 0.201 1,003,161 0.1971 0.00%
2004-08-31 0 0.920 0.920 0.940 0.910 0.930 153,950 140,797 0.9146 0.197 0.197 0.201 0.194 0.199 720,431 0.1954 -2.13%
2004-08-30 0 0.940 0.920 0.940 0.920 0.940 132,400 122,549 0.9256 0.201 0.197 0.201 0.197 0.201 619,585 0.1978 1.08%
2004-08-27 0 0.930 0.930 0.940 0.930 0.930 46,900 43,421 0.9258 0.199 0.199 0.201 0.199 0.199 219,475 0.1978 -2.11%
2004-08-26 0 0.950 0.940 0.970 0.940 0.970 146,000 137,740 0.9434 0.203 0.201 0.207 0.201 0.207 683,228 0.2016 4.40%
2004-08-25 0 0.910 0.910 0.940 0.910 0.930 115,500 107,230 0.9284 0.194 0.194 0.201 0.194 0.199 540,499 0.1984 -3.19%
2004-08-24 0 0.940 0.920 0.940 0.930 0.940 112,628 104,759 0.9301 0.201 0.197 0.201 0.199 0.201 527,059 0.1988 1.08%
2004-08-23 0 0.930 0.920 0.940 0.910 0.930 320,700 296,789 0.9254 0.199 0.197 0.201 0.194 0.199 1,500,762 0.1978 2.20%
2004-08-20 0 0.910 0.910 0.920 0.900 0.910 8,500 7,590 0.8929 0.194 0.194 0.197 0.192 0.194 39,777 0.1908 -1.09%
2004-08-19 0 0.920 0.920 0.930 0.910 0.930 162,400 149,340 0.9196 0.197 0.197 0.199 0.194 0.199 759,974 0.1965 1.10%
2004-08-18 0 0.910 0.900 0.920 0.900 0.910 53,000 48,150 0.9085 0.194 0.192 0.197 0.192 0.194 248,021 0.1941 1.11%
2004-08-17 0 0.900 0.900 0.920 0.890 0.920 184,700 168,615 0.9129 0.192 0.192 0.197 0.190 0.197 864,330 0.1951 1.12%
2004-08-16 0 0.890 0.890 0.920 0.890 0.900 124,500 111,970 0.8994 0.190 0.190 0.197 0.190 0.192 582,616 0.1922 -1.11%
2004-08-13 0 0.900 0.900 0.920 0.900 0.900 102,300 91,898 0.8983 0.192 0.192 0.197 0.192 0.192 478,728 0.1920 0.00%
2004-08-12 0 0.900 0.900 0.920 0.900 0.920 25,900 23,282 0.8989 0.192 0.192 0.197 0.192 0.197 121,203 0.1921 -2.17%
2004-08-11 0 0.920 0.910 0.920 0.910 0.920 95,450 86,922 0.9107 0.197 0.194 0.197 0.194 0.197 446,672 0.1946 -1.08%
2004-08-10 0 0.930 0.910 0.930 0.920 0.930 322,000 298,340 0.9265 0.199 0.194 0.199 0.197 0.199 1,506,845 0.1980 0.00%
2004-08-09 0 0.930 0.910 0.950 0.900 0.930 122,500 111,205 0.9078 0.199 0.194 0.203 0.192 0.199 573,256 0.1940 0.00%
2004-08-06 0 0.930 0.930 0.940 0.900 0.940 405,750 377,743 0.9310 0.199 0.199 0.201 0.192 0.201 1,898,766 0.1989 -1.06%
2004-08-05 0 0.940 0.920 0.940 0.920 0.940 244,650 228,839 0.9354 0.201 0.197 0.201 0.197 0.201 1,144,875 0.1999 3.30%
2004-08-04 0 0.910 0.910 0.920 0.910 0.910 96,100 87,325 0.9087 0.194 0.194 0.197 0.194 0.194 449,714 0.1942 0.00%
2004-08-03 0 0.910 0.910 0.920 0.900 0.960 555,750 516,943 0.9302 0.194 0.194 0.197 0.192 0.205 2,600,712 0.1988 1.11%
2004-08-02 0 0.900 0.870 0.900 - - 2,300 1,909 0.8300 0.192 0.186 0.192 - - 10,763 0.1774 0.00%
2004-07-30 0 0.900 0.900 0.920 0.900 0.910 194,350 175,621 0.9036 0.192 0.192 0.197 0.192 0.194 909,489 0.1931 -2.17%
2004-07-29 0 0.920 0.900 0.920 0.890 0.920 86,000 77,780 0.9044 0.197 0.192 0.197 0.190 0.197 402,449 0.1933 0.00%
2004-07-28 0 0.920 0.910 0.930 0.910 0.920 111,122 101,956 0.9175 0.197 0.194 0.199 0.194 0.197 520,011 0.1961 1.10%
2004-07-27 0 0.910 0.910 0.920 0.910 0.920 106,500 97,615 0.9166 0.194 0.194 0.197 0.194 0.197 498,382 0.1959 -2.15%
2004-07-26 0 0.930 0.900 0.930 0.890 0.930 181,500 164,955 0.9088 0.199 0.192 0.199 0.190 0.199 849,355 0.1942 1.09%
2004-07-23 0 0.920 0.900 0.920 0.900 0.920 33,250 29,843 0.8975 0.197 0.192 0.197 0.192 0.197 155,598 0.1918 0.00%
2004-07-22 0 0.920 0.910 0.920 0.890 0.920 167,500 152,545 0.9107 0.197 0.194 0.197 0.190 0.197 783,840 0.1946 2.22%
2004-07-21 0 0.900 0.900 0.920 0.900 0.910 341,000 307,080 0.9005 0.192 0.192 0.197 0.192 0.194 1,595,759 0.1924 1.12%
2004-07-20 0 0.890 0.890 0.900 0.890 0.910 296,500 267,350 0.9017 0.190 0.190 0.192 0.190 0.194 1,387,514 0.1927 -2.20%
2004-07-19 0 0.910 0.900 0.930 0.910 0.920 45,100 41,335 0.9165 0.194 0.192 0.199 0.194 0.197 211,052 0.1959 0.00%
2004-07-16 0 0.910 0.910 0.920 - - 0 0 - 0.194 0.194 0.197 - - 0 - 0.00%
2004-07-15 0 0.910 0.910 0.920 0.900 0.910 562,000 509,820 0.9072 0.194 0.194 0.197 0.192 0.194 2,629,960 0.1939 0.00%
2004-07-14 0 0.910 0.910 0.920 0.910 0.960 216,000 198,310 0.9181 0.194 0.194 0.197 0.194 0.205 1,010,803 0.1962 -1.09%
2004-07-13 0 0.920 0.920 0.950 0.920 0.940 321,500 296,640 0.9227 0.197 0.197 0.203 0.197 0.201 1,504,506 0.1972 -2.13%
2004-07-12 0 0.940 0.930 0.960 0.920 0.940 55,400 51,952 0.9378 0.201 0.199 0.205 0.197 0.201 259,252 0.2004 2.17%
2004-07-09 0 0.920 0.920 0.950 0.920 0.940 165,650 154,152 0.9306 0.197 0.197 0.203 0.197 0.201 775,183 0.1989 -2.13%
2004-07-08 0 0.940 0.920 0.950 0.940 0.970 209,500 199,635 0.9529 0.201 0.197 0.203 0.201 0.207 980,385 0.2036 -2.08%
2004-07-07 0 0.960 0.960 0.980 0.950 0.970 290,663 278,687 0.9588 0.205 0.205 0.209 0.203 0.207 1,360,199 0.2049 1.05%
2004-07-06 0 0.950 0.950 0.970 0.940 0.950 237,000 222,940 0.9407 0.203 0.203 0.207 0.201 0.203 1,109,076 0.2010 1.06%
2004-07-05 0 0.940 0.930 0.950 0.940 0.960 624,200 586,778 0.9400 0.201 0.199 0.203 0.201 0.205 2,921,034 0.2009 -1.05%
2004-07-02 0 0.950 0.940 0.960 0.930 0.950 552,300 520,644 0.9427 0.203 0.201 0.205 0.199 0.203 2,584,567 0.2014 1.06%
2004-06-30 0 0.940 0.910 0.950 0.930 0.940 345,749 323,282 0.9350 0.201 0.194 0.203 0.199 0.201 1,617,982 0.1998 1.08%
2004-06-29 0 0.930 0.920 0.940 0.900 0.930 50,500 46,225 0.9153 0.199 0.197 0.201 0.192 0.199 236,322 0.1956 -2.11%
2004-06-28 0 0.950 0.930 0.970 0.900 0.950 285,800 267,790 0.9370 0.203 0.199 0.207 0.192 0.203 1,337,442 0.2002 4.40%
2004-06-25 0 0.910 0.910 0.930 0.900 0.910 35,740 32,252 0.9024 0.194 0.194 0.199 0.192 0.194 167,250 0.1928 -1.09%
2004-06-24 0 0.920 0.910 0.920 0.880 0.930 132,400 121,644 0.9188 0.197 0.194 0.197 0.188 0.199 619,585 0.1963 4.55%
2004-06-23 0 0.880 0.880 0.950 0.880 0.880 36,400 32,008 0.8793 0.188 0.188 0.203 0.188 0.188 170,339 0.1879 0.00%
2004-06-21 0 0.880 0.820 0.920 0.840 0.930 533,000 473,560 0.8885 0.188 0.175 0.197 0.180 0.199 2,494,250 0.1899 -2.22%
2004-06-18 0 0.900 0.890 0.910 0.900 0.930 531,950 483,313 0.9086 0.192 0.190 0.194 0.192 0.199 2,489,337 0.1942 -5.26%
2004-06-17 0 0.950 0.940 0.980 0.950 0.950 142,550 135,279 0.9490 0.203 0.201 0.209 0.203 0.203 667,083 0.2028 -1.04%
2004-06-16 0 0.960 0.960 0.980 0.960 0.980 78,400 76,088 0.9705 0.205 0.205 0.209 0.205 0.209 366,884 0.2074 -2.04%
2004-06-15 0 0.980 0.980 1.040 0.940 0.980 29,000 27,840 0.9600 0.209 0.209 0.222 0.201 0.209 135,710 0.2051 1.03%
2004-06-14 0 0.970 0.940 0.970 0.970 0.990 90,500 88,220 0.9748 0.207 0.201 0.207 0.207 0.212 423,508 0.2083 0.00%
2004-06-11 0 0.970 0.970 0.980 0.960 0.980 275,000 266,690 0.9698 0.207 0.207 0.209 0.205 0.209 1,286,902 0.2072 -1.02%
2004-06-10 0 0.980 0.980 1.000 0.960 0.980 183,000 176,400 0.9639 0.209 0.209 0.214 0.205 0.209 856,375 0.2060 0.00%
2004-06-09 0 0.980 0.970 0.980 0.970 1.000 186,500 182,450 0.9783 0.209 0.207 0.209 0.207 0.214 872,754 0.2091 -2.00%
2004-06-08 0 1.000 0.980 1.000 0.980 1.000 143,533 142,341 0.9917 0.214 0.209 0.214 0.209 0.214 671,683 0.2119 3.09%
2004-06-07 0 0.970 0.960 1.000 0.960 0.980 308,000 299,420 0.9721 0.207 0.205 0.214 0.205 0.209 1,441,330 0.2077 1.04%
2004-06-04 0 0.960 0.960 0.980 0.960 1.020 833,000 809,568 0.9719 0.205 0.205 0.209 0.205 0.218 3,898,144 0.2077 -1.03%
2004-06-03 0 0.970 0.970 1.000 0.970 1.000 225,000 221,650 0.9851 0.207 0.207 0.214 0.207 0.214 1,052,920 0.2105 -3.96%
2004-06-02 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2004-05-31 0 1.010 1.010 1.030 1.000 1.020 228,900 230,572 1.0073 0.216 0.216 0.220 0.214 0.218 1,071,171 0.2153 -2.88%
2004-05-28 0 1.040 1.040 1.050 0.990 1.040 780,750 800,373 1.0251 0.222 0.222 0.224 0.212 0.222 3,653,632 0.2191 2.97%
2004-05-27 0 1.010 1.010 1.030 0.990 1.010 748,400 743,344 0.9932 0.216 0.216 0.220 0.212 0.216 3,502,246 0.2122 3.06%
2004-05-25 0 0.980 0.980 1.030 0.980 0.980 25,550 24,977 0.9776 0.209 0.209 0.220 0.209 0.209 119,565 0.2089 -3.92%
2004-05-24 0 1.020 1.000 1.020 1.000 1.020 276,000 279,640 1.0132 0.218 0.214 0.218 0.214 0.218 1,291,582 0.2165 2.00%
2004-05-21 0 1.000 1.000 1.010 1.000 1.010 285,062 285,280 1.0008 0.214 0.214 0.216 0.214 0.216 1,333,989 0.2139 3.09%
2004-05-20 0 0.970 0.950 0.980 0.910 0.980 251,150 238,920 0.9513 0.207 0.203 0.209 0.194 0.209 1,175,293 0.2033 3.74%
2004-05-19 0 1.050 1.050 1.070 1.010 1.080 575,122 601,274 1.0455 0.200 0.200 0.204 0.192 0.206 3,022,390 0.1989 6.06%
2004-05-18 0 0.990 0.990 1.000 0.960 1.000 550,500 539,325 0.9797 0.188 0.188 0.190 0.183 0.190 2,892,996 0.1864 3.13%
2004-05-17 0 0.960 0.960 1.000 0.960 1.030 1,654,600 1,641,240 0.9919 0.183 0.183 0.190 0.183 0.196 8,695,279 0.1888 -9.43%
2004-05-14 0 1.060 1.040 1.070 1.040 1.100 363,700 388,441 1.0680 0.202 0.198 0.204 0.198 0.209 1,911,322 0.2032 -2.75%
2004-05-13 0 1.090 1.080 1.100 1.080 1.120 736,840 811,031 1.1007 0.207 0.206 0.209 0.206 0.213 3,872,253 0.2094 -2.68%
2004-05-12 0 1.120 1.100 1.120 1.120 1.140 354,500 400,470 1.1297 0.213 0.209 0.213 0.213 0.217 1,862,974 0.2150 2.75%
2004-05-11 0 1.090 1.090 1.120 1.060 1.120 242,400 263,720 1.0880 0.207 0.207 0.213 0.202 0.213 1,273,864 0.2070 -1.80%
2004-05-10 0 1.110 1.090 1.110 1.060 1.160 1,189,700 1,344,406 1.1300 0.211 0.207 0.211 0.202 0.221 6,252,130 0.2150 -5.93%
2004-05-07 0 1.180 1.180 1.200 1.180 1.180 101,000 119,140 1.1796 0.225 0.225 0.228 0.225 0.225 530,777 0.2245 0.00%
2004-05-06 0 1.180 1.180 1.190 1.150 1.200 535,650 634,932 1.1853 0.225 0.225 0.226 0.219 0.228 2,814,956 0.2256 0.85%
2004-05-05 0 1.170 1.170 1.190 1.160 1.180 536,250 627,260 1.1697 0.223 0.223 0.226 0.221 0.225 2,818,109 0.2226 -2.50%
2004-05-04 0 1.200 1.200 1.210 1.180 1.210 296,100 354,208 1.1962 0.228 0.228 0.230 0.225 0.230 1,556,069 0.2276 2.56%
2004-05-03 0 1.170 1.150 1.170 1.130 1.190 236,200 276,496 1.1706 0.223 0.219 0.223 0.215 0.226 1,241,282 0.2228 3.54%
2004-04-30 0 1.130 1.120 1.140 1.120 1.150 1,341,750 1,522,890 1.1350 0.215 0.213 0.217 0.213 0.219 7,051,185 0.2160 0.89%
2004-04-29 0 1.120 1.120 1.150 1.120 1.210 671,500 774,555 1.1535 0.213 0.213 0.219 0.213 0.230 3,528,877 0.2195 -3.45%
2004-04-28 0 1.160 1.150 1.190 1.160 1.200 261,000 308,400 1.1816 0.221 0.219 0.226 0.221 0.228 1,371,611 0.2248 -2.52%
2004-04-27 0 1.190 1.190 1.200 1.170 1.250 945,250 1,138,468 1.2044 0.226 0.226 0.228 0.223 0.238 4,967,492 0.2292 0.00%
2004-04-26 0 1.190 1.180 1.200 1.190 1.300 510,000 635,620 1.2463 0.226 0.225 0.228 0.226 0.247 2,680,160 0.2372 -4.80%
2004-04-23 0 1.250 1.240 1.280 1.250 1.300 626,500 799,025 1.2754 0.238 0.236 0.244 0.238 0.247 3,292,392 0.2427 -0.79%
2004-04-22 0 1.260 1.230 1.260 1.210 1.260 893,100 1,099,035 1.2306 0.240 0.234 0.240 0.230 0.240 4,693,433 0.2342 4.13%
2004-04-21 0 1.210 1.210 1.230 1.200 1.270 352,222 430,856 1.2233 0.230 0.230 0.234 0.228 0.242 1,851,002 0.2328 -4.72%
2004-04-20 0 1.270 1.260 1.270 1.260 1.370 650,600 845,774 1.3000 0.242 0.240 0.242 0.240 0.261 3,419,043 0.2474 -8.63%
2004-04-19 0 1.390 1.390 1.400 1.360 1.400 112,529 156,263 1.3886 0.264 0.264 0.266 0.259 0.266 591,364 0.2642 0.00%
2004-04-16 0 1.390 1.390 1.410 1.380 1.420 896,500 1,246,755 1.3907 0.264 0.264 0.268 0.263 0.270 4,711,301 0.2646 0.72%
2004-04-15 0 1.380 1.380 1.400 1.370 1.380 578,250 796,573 1.3776 0.263 0.263 0.266 0.261 0.263 3,038,828 0.2621 0.00%
2004-04-14 0 1.380 1.390 1.400 1.370 1.410 726,100 1,015,451 1.3985 0.263 0.264 0.266 0.261 0.268 3,815,812 0.2661 -2.13%
2004-04-13 0 1.410 1.410 1.440 1.400 1.430 1,043,200 1,478,712 1.4175 0.268 0.268 0.274 0.266 0.272 5,482,241 0.2697 -2.76%
2004-04-08 0 1.450 1.450 1.460 1.430 1.460 1,041,550 1,509,388 1.4492 0.276 0.276 0.278 0.272 0.278 5,473,570 0.2758 -1.36%
2004-04-07 0 1.470 1.450 1.470 1.410 1.500 4,594,372 6,704,318 1.4592 0.280 0.276 0.280 0.268 0.285 24,144,414 0.2777 4.26%
2004-04-06 0 1.410 1.420 1.430 1.370 1.450 4,364,622 6,125,258 1.4034 0.268 0.270 0.272 0.261 0.276 22,937,029 0.2670 4.44%
2004-04-02 0 1.350 1.340 1.350 1.310 1.400 5,902,730 8,017,188 1.3582 0.257 0.255 0.257 0.249 0.266 31,020,118 0.2585 2.27%
2004-04-01 0 1.320 1.300 1.320 1.300 1.500 3,681,012 5,035,846 1.3681 0.251 0.247 0.251 0.247 0.285 19,344,511 0.2603 -12.00%
2004-03-31 0 1.500 1.480 1.500 1.450 1.570 2,001,000 3,068,190 1.5333 0.285 0.282 0.285 0.276 0.299 10,515,686 0.2918 -5.06%
2004-03-30 0 1.580 1.580 1.600 1.570 1.600 284,300 449,020 1.5794 0.301 0.301 0.304 0.299 0.304 1,494,058 0.3005 1.94%
2004-03-29 0 1.550 1.540 1.590 1.540 1.590 208,500 327,180 1.5692 0.295 0.293 0.303 0.293 0.303 1,095,712 0.2986 -3.13%
2004-03-26 0 1.600 1.590 1.610 1.580 1.630 579,600 923,860 1.5940 0.304 0.303 0.306 0.301 0.310 3,045,923 0.3033 0.63%
2004-03-25 0 1.590 1.580 1.590 1.580 1.610 774,000 1,234,750 1.5953 0.303 0.301 0.303 0.301 0.306 4,067,537 0.3036 -1.24%
2004-03-24 0 1.610 1.610 1.630 1.610 1.640 771,386 1,250,516 1.6211 0.306 0.306 0.310 0.306 0.312 4,053,800 0.3085 -1.83%
2004-03-23 0 1.640 1.630 1.650 1.580 1.710 2,578,150 4,215,631 1.6351 0.312 0.310 0.314 0.301 0.325 13,548,734 0.3111 3.80%
2004-03-22 0 1.580 1.570 1.580 1.550 1.590 793,250 1,252,105 1.5784 0.301 0.299 0.301 0.295 0.303 4,168,700 0.3004 -0.63%
2004-03-19 0 1.590 1.590 1.610 1.580 1.640 1,444,600 2,317,076 1.6040 0.303 0.303 0.306 0.301 0.312 7,591,684 0.3052 1.27%
2004-03-18 0 1.570 1.510 1.580 1.510 1.740 5,845,800 9,537,124 1.6314 0.299 0.287 0.301 0.287 0.331 30,720,938 0.3104 -10.29%
2004-03-17 0 1.750 1.750 1.760 1.730 1.840 7,333,062 12,993,755 1.7719 0.333 0.333 0.335 0.329 0.350 38,536,820 0.3372 1.74%
2004-03-16 0 1.720 1.720 1.730 1.580 1.730 6,605,400 10,979,803 1.6622 0.327 0.327 0.329 0.301 0.329 34,712,800 0.3163 10.97%
2004-03-15 0 1.550 1.540 1.550 1.550 1.620 2,220,100 3,543,251 1.5960 0.295 0.293 0.295 0.295 0.308 11,667,104 0.3037 -1.90%
2004-03-12 0 1.580 1.580 1.590 1.530 1.590 1,549,600 2,419,732 1.5615 0.301 0.301 0.303 0.291 0.303 8,143,482 0.2971 -2.47%
2004-03-11 0 1.620 1.610 1.620 1.580 1.650 1,988,400 3,191,772 1.6052 0.308 0.306 0.308 0.301 0.314 10,449,470 0.3054 -2.99%
2004-03-10 0 1.670 1.650 1.660 1.630 1.690 1,094,750 1,807,813 1.6513 0.318 0.314 0.316 0.310 0.322 5,753,147 0.3142 -0.60%
2004-03-09 0 1.680 1.670 1.690 1.660 1.740 1,080,650 1,822,705 1.6867 0.320 0.318 0.322 0.316 0.331 5,679,049 0.3210 -2.33%
2004-03-08 0 1.720 1.710 1.720 1.720 1.830 3,180,715 5,605,807 1.7624 0.327 0.325 0.327 0.327 0.348 16,715,342 0.3354 0.58%
2004-03-05 0 1.710 1.710 1.720 1.650 1.760 9,047,950 15,549,733 1.7186 0.325 0.325 0.327 0.314 0.335 47,548,926 0.3270 4.27%
2004-03-04 0 1.640 1.650 1.660 1.600 1.660 1,793,002 2,943,397 1.6416 0.312 0.314 0.316 0.304 0.316 9,422,612 0.3124 3.14%
2004-03-03 0 1.590 1.580 1.590 1.550 1.600 2,964,590 4,684,340 1.5801 0.303 0.301 0.303 0.295 0.304 15,579,559 0.3007 0.00%
2004-03-02 0 1.590 1.590 1.610 1.590 1.620 3,204,205 5,142,756 1.6050 0.303 0.303 0.306 0.303 0.308 16,838,787 0.3054 -0.62%
2004-03-01 0 1.600 1.600 1.610 1.560 1.640 4,518,900 7,315,194 1.6188 0.304 0.304 0.306 0.297 0.312 23,747,793 0.3080 -1.84%
2004-02-27 0 1.630 1.610 1.630 1.610 1.710 5,432,453 8,991,527 1.6552 0.310 0.306 0.310 0.306 0.325 28,548,711 0.3150 -4.68%
2004-02-26 0 1.710 1.700 1.730 1.660 1.760 7,089,322 12,091,912 1.7057 0.325 0.323 0.329 0.316 0.335 37,255,914 0.3246 5.56%
2004-02-25 0 1.620 1.640 1.680 1.610 1.820 9,887,408 17,266,454 1.7463 0.308 0.312 0.320 0.306 0.346 51,960,459 0.3323 -10.00%
2004-02-24 0 1.800 1.770 1.780 1.650 1.810 14,225,015 24,654,284 1.7332 0.343 0.337 0.339 0.314 0.344 74,755,518 0.3298 5.88%
2004-02-23 0 1.700 1.700 1.710 1.540 1.780 11,916,140 20,180,964 1.6936 0.323 0.323 0.325 0.293 0.339 62,621,882 0.3223 6.25%
2004-02-20 0 1.600 1.600 1.610 1.590 1.660 1,844,800 2,973,518 1.6118 0.304 0.304 0.306 0.303 0.316 9,694,821 0.3067 -0.62%
2004-02-19 0 1.610 1.620 1.630 1.600 1.650 2,132,200 3,459,599 1.6225 0.306 0.308 0.310 0.304 0.314 11,205,170 0.3088 -2.42%
2004-02-18 0 1.650 1.650 1.660 1.550 1.810 13,858,656 23,517,561 1.6970 0.314 0.314 0.316 0.295 0.344 72,830,222 0.3229 4.43%
2004-02-17 0 1.580 1.570 1.600 1.580 1.780 8,410,601 13,910,624 1.6539 0.301 0.299 0.304 0.301 0.339 44,199,520 0.3147 -10.23%
2004-02-16 0 1.760 1.760 1.790 1.560 1.970 31,969,123 58,356,609 1.8254 0.335 0.335 0.341 0.297 0.375 168,004,627 0.3474 16.56%
2004-02-13 0 1.510 1.510 1.520 1.080 1.530 41,741,415 55,830,820 1.3375 0.287 0.287 0.289 0.206 0.291 219,360,126 0.2545 41.12%
2004-02-12 0 1.070 1.060 1.070 0.980 1.080 5,867,494 6,104,387 1.0404 0.204 0.202 0.204 0.186 0.206 30,834,945 0.1980 9.18%
2004-02-11 0 0.980 0.980 0.990 0.980 0.990 1,183,016 1,167,185 0.9866 0.186 0.186 0.188 0.186 0.188 6,217,004 0.1877 0.00%
2004-02-10 0 0.980 0.980 0.990 0.970 1.000 649,300 641,562 0.9881 0.186 0.186 0.188 0.185 0.190 3,412,211 0.1880 -1.01%
2004-02-09 0 0.990 0.980 0.990 0.980 1.000 785,200 775,958 0.9882 0.188 0.186 0.188 0.186 0.190 4,126,395 0.1880 1.02%
2004-02-06 0 0.980 0.970 0.980 0.960 0.980 328,500 317,880 0.9677 0.186 0.185 0.186 0.183 0.186 1,726,338 0.1841 2.08%
2004-02-05 0 0.960 0.960 0.990 0.960 0.960 43,100 41,221 0.9564 0.183 0.183 0.188 0.183 0.183 226,500 0.1820 0.00%
2004-02-04 0 0.960 0.960 0.980 0.950 1.000 501,817 486,673 0.9698 0.183 0.183 0.186 0.181 0.190 2,637,156 0.1845 -1.03%
2004-02-03 0 0.970 0.970 0.980 0.950 0.970 257,500 246,890 0.9588 0.185 0.185 0.186 0.181 0.185 1,353,218 0.1824 3.19%
2004-02-02 0 0.940 0.940 0.960 0.940 1.000 359,402 346,322 0.9636 0.179 0.179 0.183 0.179 0.190 1,888,735 0.1834 -5.05%
2004-01-30 0 0.990 0.990 1.000 0.980 1.000 413,250 409,690 0.9914 0.188 0.188 0.190 0.186 0.190 2,171,718 0.1886 1.02%
2004-01-29 0 0.980 0.980 0.990 0.960 1.000 713,222 698,678 0.9796 0.186 0.186 0.188 0.183 0.190 3,748,135 0.1864 -2.00%
2004-01-28 0 1.000 1.000 1.010 1.000 1.030 1,164,872 1,180,282 1.0132 0.190 0.190 0.192 0.190 0.196 6,121,653 0.1928 -2.91%
2004-01-27 0 1.030 1.010 1.030 0.990 1.030 949,430 954,658 1.0055 0.196 0.192 0.196 0.188 0.196 4,989,459 0.1913 1.98%
2004-01-26 0 1.010 1.000 1.020 1.000 1.020 537,800 541,630 1.0071 0.192 0.190 0.194 0.190 0.194 2,826,255 0.1916 1.00%
2004-01-21 0 1.000 1.000 1.020 1.000 1.020 494,903 500,946 1.0122 0.190 0.190 0.194 0.190 0.194 2,600,822 0.1926 -1.96%
2004-01-20 0 1.020 1.010 1.020 1.000 1.020 531,750 536,483 1.0089 0.194 0.192 0.194 0.190 0.194 2,794,461 0.1920 0.00%
2004-01-19 0 1.020 1.000 1.020 0.990 1.020 315,100 318,187 1.0098 0.194 0.190 0.194 0.188 0.194 1,655,918 0.1922 3.03%
2004-01-16 0 0.990 0.990 1.020 0.990 1.050 1,360,984 1,381,415 1.0150 0.188 0.188 0.194 0.188 0.200 7,152,264 0.1931 -2.94%
2004-01-15 0 1.020 1.010 1.020 0.970 1.070 5,500,036 5,628,664 1.0234 0.194 0.192 0.194 0.185 0.204 28,903,874 0.1947 5.15%
2004-01-14 0 0.970 0.960 0.970 0.920 0.970 2,102,200 2,001,350 0.9520 0.185 0.183 0.185 0.175 0.185 11,047,514 0.1812 4.30%
2004-01-13 0 0.930 0.920 0.950 0.910 0.940 1,250,406 1,153,429 0.9224 0.177 0.175 0.181 0.173 0.179 6,571,153 0.1755 -1.06%
2004-01-12 0 0.940 0.930 0.940 0.920 0.960 1,440,322 1,349,946 0.9373 0.179 0.177 0.179 0.175 0.183 7,569,202 0.1783 0.00%
2004-01-09 0 0.940 0.940 0.960 0.920 0.980 2,340,704 2,227,048 0.9514 0.179 0.179 0.183 0.175 0.186 12,300,904 0.1810 3.30%
2004-01-08 0 0.910 0.910 0.920 0.900 0.930 1,530,350 1,408,869 0.9206 0.173 0.173 0.175 0.171 0.177 8,042,319 0.1752 1.11%
2004-01-07 0 0.900 0.890 0.900 0.880 0.940 3,131,429 2,831,884 0.9043 0.171 0.169 0.171 0.167 0.179 16,456,334 0.1721 -1.10%
2004-01-06 0 0.910 0.910 0.920 0.870 0.940 2,594,069 2,369,447 0.9134 0.173 0.173 0.175 0.166 0.179 13,632,391 0.1738 4.60%
2004-01-05 0 0.870 0.870 0.880 0.860 0.880 316,822 274,526 0.8665 0.166 0.166 0.167 0.164 0.167 1,664,968 0.1649 2.35%
2004-01-02 0 0.850 0.850 0.860 0.850 0.870 700,500 601,500 0.8587 0.162 0.162 0.164 0.162 0.166 3,681,278 0.1634 0.00%
2003-12-31 0 0.850 0.850 0.870 0.850 0.850 90,272 76,560 0.8481 0.162 0.162 0.166 0.162 0.162 474,399 0.1614 -1.16%
2003-12-30 0 0.860 0.860 0.880 0.850 0.860 592,650 509,160 0.8591 0.164 0.164 0.167 0.162 0.164 3,114,503 0.1635 1.18%
2003-12-29 0 0.850 0.850 0.860 0.840 0.900 254,872 218,878 0.8588 0.162 0.162 0.164 0.160 0.171 1,339,407 0.1634 1.19%
2003-12-24 0 0.840 0.840 0.860 0.830 0.880 98,700 84,920 0.8604 0.160 0.160 0.164 0.158 0.167 518,690 0.1637 -4.55%
2003-12-23 0 0.880 0.850 0.880 0.830 0.880 417,350 355,597 0.8520 0.167 0.162 0.167 0.158 0.167 2,193,264 0.1621 3.53%
2003-12-22 0 0.850 0.850 0.870 0.850 0.860 322,750 275,753 0.8544 0.162 0.162 0.166 0.162 0.164 1,696,121 0.1626 -1.16%
2003-12-19 0 0.860 0.840 0.860 0.810 0.860 19,100 15,718 0.8229 0.164 0.160 0.164 0.154 0.164 100,375 0.1566 -1.15%
2003-12-18 0 0.870 0.850 0.870 0.840 0.870 103,100 88,171 0.8552 0.166 0.162 0.166 0.160 0.166 541,813 0.1627 1.16%
2003-12-17 0 0.860 0.840 0.860 0.840 0.870 55,400 47,260 0.8531 0.164 0.160 0.164 0.160 0.166 291,139 0.1623 -1.15%
2003-12-16 0 0.870 0.870 0.880 0.870 0.880 388,700 339,134 0.8725 0.166 0.166 0.167 0.166 0.167 2,042,702 0.1660 0.00%
2003-12-15 0 0.870 0.860 0.880 0.870 0.880 246,990 215,932 0.8743 0.166 0.164 0.167 0.166 0.167 1,297,986 0.1664 1.16%
2003-12-12 0 0.860 0.860 0.880 0.860 0.880 474,200 415,405 0.8760 0.164 0.164 0.167 0.164 0.167 2,492,023 0.1667 -2.27%
2003-12-11 0 0.880 0.860 0.880 0.860 0.880 584,500 505,622 0.8651 0.167 0.164 0.167 0.164 0.167 3,071,673 0.1646 1.15%
2003-12-10 0 0.870 0.850 0.880 0.850 0.870 156,600 133,768 0.8542 0.166 0.162 0.167 0.162 0.166 822,967 0.1625 0.00%
2003-12-09 0 0.870 0.870 0.880 0.850 0.900 477,872 420,434 0.8798 0.166 0.166 0.167 0.162 0.171 2,511,320 0.1674 -1.14%
2003-12-08 0 0.880 0.880 0.890 0.830 0.880 710,050 613,280 0.8637 0.167 0.167 0.169 0.158 0.167 3,731,466 0.1644 3.53%
2003-12-05 0 0.850 0.850 0.860 0.840 0.850 285,362 239,550 0.8395 0.162 0.162 0.164 0.160 0.162 1,499,639 0.1597 0.00%
2003-12-04 0 0.850 0.830 0.870 0.850 0.890 589,390 505,219 0.8572 0.162 0.158 0.166 0.162 0.169 3,097,371 0.1631 -2.30%
2003-12-03 0 0.870 0.870 0.880 0.870 0.880 237,500 207,370 0.8731 0.166 0.166 0.167 0.166 0.167 1,248,114 0.1661 -1.14%
2003-12-02 0 0.880 0.880 0.900 0.880 0.890 367,348 325,532 0.8862 0.167 0.167 0.171 0.167 0.169 1,930,493 0.1686 0.00%
2003-12-01 0 0.880 0.880 0.890 0.880 0.890 57,772 50,828 0.8798 0.167 0.167 0.169 0.167 0.169 303,604 0.1674 0.00%
2003-11-28 0 0.880 0.880 0.890 0.880 0.900 794,305 702,171 0.8840 0.167 0.167 0.169 0.167 0.171 4,174,244 0.1682 0.00%
2003-11-27 0 0.880 0.870 0.890 0.870 0.880 218,450 191,579 0.8770 0.167 0.166 0.169 0.166 0.167 1,148,002 0.1669 -1.12%
2003-11-26 0 0.890 0.880 0.890 0.860 0.890 157,650 139,653 0.8858 0.169 0.167 0.169 0.164 0.169 828,485 0.1686 1.14%
2003-11-25 0 0.880 0.880 0.890 0.880 0.890 129,900 114,337 0.8802 0.167 0.167 0.169 0.167 0.169 682,652 0.1675 0.00%
2003-11-24 0 0.880 0.880 0.900 0.880 0.880 84,000 73,920 0.8800 0.167 0.167 0.171 0.167 0.167 441,438 0.1675 -2.22%
2003-11-21 0 0.900 0.880 0.900 0.870 0.900 229,500 202,330 0.8816 0.171 0.167 0.171 0.166 0.171 1,206,072 0.1678 2.27%
2003-11-20 0 0.880 0.880 0.900 0.880 0.900 329,000 293,050 0.8907 0.167 0.167 0.171 0.167 0.171 1,728,966 0.1695 -4.35%
2003-11-19 0 0.920 0.900 0.920 0.900 0.920 488,750 444,018 0.9085 0.175 0.171 0.175 0.171 0.175 2,568,487 0.1729 2.22%
2003-11-18 0 0.900 0.900 0.920 0.890 0.910 549,172 495,790 0.9028 0.171 0.171 0.175 0.169 0.173 2,886,017 0.1718 0.00%
2003-11-17 0 0.900 0.900 0.910 0.890 0.900 238,050 213,563 0.8971 0.171 0.171 0.173 0.169 0.171 1,251,004 0.1707 -1.10%
2003-11-14 0 0.910 0.900 0.910 0.910 0.910 364,750 331,703 0.9094 0.173 0.171 0.173 0.173 0.173 1,916,840 0.1730 0.00%
2003-11-13 0 0.910 0.910 0.940 0.910 0.920 54,778 49,865 0.9103 0.173 0.173 0.179 0.173 0.175 287,870 0.1732 0.00%
2003-11-12 0 0.910 0.910 0.930 0.900 0.910 76,233 68,884 0.9036 0.173 0.173 0.177 0.171 0.173 400,621 0.1719 0.00%
2003-11-11 0 0.910 0.910 0.930 0.910 0.910 93,700 85,082 0.9080 0.173 0.173 0.177 0.173 0.173 492,414 0.1728 -1.09%
2003-11-10 0 0.920 0.920 0.930 0.910 0.920 150,700 138,016 0.9158 0.175 0.175 0.177 0.173 0.175 791,961 0.1743 -1.08%
2003-11-07 0 0.930 0.930 0.940 0.920 0.930 99,600 92,248 0.9262 0.177 0.177 0.179 0.175 0.177 523,419 0.1762 0.00%
2003-11-06 0 0.930 0.900 0.930 0.910 0.930 229,611 211,445 0.9209 0.177 0.171 0.177 0.173 0.177 1,206,655 0.1752 0.00%
2003-11-05 0 0.930 0.930 0.950 0.920 0.940 337,749 316,497 0.9371 0.177 0.177 0.181 0.175 0.179 1,774,944 0.1783 -1.06%
2003-11-04 0 0.940 0.930 0.940 0.930 0.960 519,250 489,945 0.9436 0.179 0.177 0.179 0.177 0.183 2,728,771 0.1795 0.00%
2003-11-03 0 0.940 0.940 0.950 0.920 0.950 178,508 166,437 0.9324 0.179 0.179 0.181 0.175 0.181 938,098 0.1774 -1.05%
2003-10-31 0 0.950 0.920 0.950 0.920 0.950 68,984 63,938 0.9269 0.181 0.175 0.181 0.175 0.181 362,526 0.1764 0.00%
2003-10-30 0 0.950 0.950 0.960 0.910 0.950 486,200 452,958 0.9316 0.181 0.181 0.183 0.173 0.181 2,555,086 0.1773 2.15%
2003-10-29 0 0.930 0.920 0.930 0.920 0.930 162,950 150,072 0.9210 0.177 0.175 0.177 0.175 0.177 856,337 0.1752 -2.11%
2003-10-28 0 0.950 0.940 0.950 0.940 0.950 465,560 441,428 0.9482 0.181 0.179 0.181 0.179 0.181 2,446,618 0.1804 2.15%
2003-10-27 0 0.930 0.930 0.940 0.910 0.930 183,250 169,403 0.9244 0.177 0.177 0.179 0.173 0.177 963,018 0.1759 -1.06%
2003-10-24 0 0.940 0.930 0.940 0.900 0.940 433,362 398,609 0.9198 0.179 0.177 0.179 0.171 0.179 2,277,411 0.1750 1.08%
2003-10-23 0 0.930 0.930 0.950 0.930 0.970 964,184 914,006 0.9480 0.177 0.177 0.181 0.177 0.185 5,066,995 0.1804 -4.12%
2003-10-22 0 0.970 0.970 0.980 0.970 0.980 646,265 628,081 0.9719 0.185 0.185 0.186 0.185 0.186 3,396,262 0.1849 0.00%
2003-10-21 0 0.970 0.970 0.980 0.970 0.990 575,346 561,918 0.9767 0.185 0.185 0.186 0.185 0.188 3,023,567 0.1858 -2.02%
2003-10-20 0 0.990 0.980 0.990 0.960 0.990 535,772 525,863 0.9815 0.188 0.186 0.188 0.183 0.188 2,815,597 0.1868 2.06%
2003-10-17 0 0.970 0.970 0.980 0.950 0.990 440,902 425,074 0.9641 0.185 0.185 0.186 0.181 0.188 2,317,035 0.1835 -1.02%
2003-10-16 0 0.980 0.970 0.980 0.970 0.990 485,050 473,766 0.9767 0.186 0.185 0.186 0.185 0.188 2,549,042 0.1859 0.00%
2003-10-15 0 0.980 0.980 0.990 0.980 0.990 300,800 296,592 0.9860 0.186 0.186 0.188 0.186 0.188 1,580,769 0.1876 0.00%
2003-10-14 0 0.980 0.970 0.990 0.970 1.000 707,602 701,488 0.9914 0.186 0.185 0.188 0.185 0.190 3,718,601 0.1886 -2.97%
2003-10-13 0 1.010 1.010 1.030 0.970 1.030 1,120,050 1,122,590 1.0023 0.192 0.192 0.196 0.185 0.196 5,886,104 0.1907 3.06%
2003-10-10 0 0.980 0.970 0.980 0.960 0.980 692,194 672,992 0.9723 0.186 0.185 0.186 0.183 0.186 3,637,629 0.1850 1.03%
2003-10-09 0 0.970 0.970 0.980 0.950 0.980 367,300 356,299 0.9700 0.185 0.185 0.186 0.181 0.186 1,930,241 0.1846 -1.02%
2003-10-08 0 0.980 0.960 0.980 0.960 0.980 449,800 437,296 0.9722 0.186 0.183 0.186 0.183 0.186 2,363,796 0.1850 2.08%
2003-10-07 0 0.960 0.950 0.970 0.950 0.980 309,997 300,257 0.9686 0.183 0.181 0.185 0.181 0.186 1,629,101 0.1843 -2.04%
2003-10-06 0 0.980 0.960 0.980 0.970 1.000 242,887 238,016 0.9799 0.186 0.183 0.186 0.185 0.190 1,276,423 0.1865 0.00%
2003-10-03 0 0.980 0.970 0.980 0.970 1.000 411,522 401,340 0.9753 0.186 0.185 0.186 0.185 0.190 2,162,637 0.1856 1.55%
2003-10-02 0 0.980 0.980 1.010 0.980 1.000 380,910 378,785 0.9944 0.184 0.184 0.189 0.184 0.187 2,032,880 0.1863 -2.00%
2003-09-30 0 1.000 0.990 1.010 0.990 1.030 601,008 601,438 1.0007 0.187 0.186 0.189 0.186 0.193 3,207,521 0.1875 1.01%
2003-09-29 0 0.990 0.980 1.000 0.980 0.990 550,822 540,033 0.9804 0.186 0.184 0.187 0.184 0.186 2,939,683 0.1837 1.02%
2003-09-26 0 0.980 0.970 0.990 0.970 1.050 438,150 433,195 0.9887 0.184 0.182 0.186 0.182 0.197 2,338,364 0.1853 -1.01%
2003-09-25 0 0.990 0.990 1.000 0.990 1.010 474,201 472,738 0.9969 0.186 0.186 0.187 0.186 0.189 2,530,765 0.1868 -1.98%
2003-09-24 0 1.010 1.000 1.010 0.960 1.010 515,073 509,707 0.9896 0.189 0.187 0.189 0.180 0.189 2,748,894 0.1854 4.12%
2003-09-23 0 0.970 0.970 0.990 0.970 0.980 450,500 440,145 0.9770 0.182 0.182 0.186 0.182 0.184 2,404,275 0.1831 -1.02%
2003-09-22 0 0.980 0.980 0.990 0.980 1.010 617,712 614,660 0.9951 0.184 0.184 0.186 0.184 0.189 3,296,669 0.1864 -2.00%
2003-09-19 0 1.000 0.970 1.010 0.960 1.010 518,874 515,117 0.9928 0.187 0.182 0.189 0.180 0.189 2,769,180 0.1860 1.01%
2003-09-18 0 0.990 0.990 1.000 0.980 1.020 586,278 582,736 0.9940 0.186 0.186 0.187 0.184 0.191 3,128,909 0.1862 -1.98%
2003-09-17 0 1.010 1.010 1.020 1.000 1.030 585,440 592,703 1.0124 0.189 0.189 0.191 0.187 0.193 3,124,436 0.1897 0.00%
2003-09-16 0 1.010 1.000 1.020 0.960 1.010 436,000 433,560 0.9944 0.189 0.187 0.191 0.180 0.189 2,326,890 0.1863 -1.94%
2003-09-15 0 1.030 1.010 1.030 1.010 1.030 296,600 303,130 1.0220 0.193 0.189 0.193 0.189 0.193 1,582,925 0.1915 1.98%
2003-09-11 0 1.010 1.000 1.020 0.970 1.010 92,550 92,426 0.9987 0.189 0.187 0.191 0.182 0.189 493,930 0.1871 2.02%
2003-09-10 0 0.990 0.990 1.000 0.950 1.000 1,909,500 1,866,762 0.9776 0.186 0.186 0.187 0.178 0.187 10,190,816 0.1832 -2.94%
2003-09-09 0 1.020 1.010 1.020 1.020 1.080 2,530,368 2,658,656 1.0507 0.191 0.189 0.191 0.191 0.202 13,504,328 0.1969 -1.92%
2003-09-08 0 1.040 1.030 1.040 1.020 1.050 325,100 335,362 1.0316 0.195 0.193 0.195 0.191 0.197 1,735,027 0.1933 -2.80%
2003-09-05 0 1.070 1.060 1.070 1.000 1.090 2,167,830 2,269,855 1.0471 0.200 0.199 0.200 0.187 0.204 11,569,498 0.1962 4.90%
2003-09-04 0 1.020 1.000 1.020 0.960 1.040 3,666,750 3,702,531 1.0098 0.191 0.187 0.191 0.180 0.195 19,569,088 0.1892 6.25%
2003-09-03 0 0.960 0.960 0.970 0.940 0.990 1,445,904 1,375,960 0.9516 0.180 0.180 0.182 0.176 0.186 7,716,649 0.1783 5.49%
2003-09-02 0 0.910 0.910 0.920 0.910 0.930 910,772 841,538 0.9240 0.171 0.171 0.172 0.171 0.174 4,860,702 0.1731 -2.15%
2003-09-01 0 0.930 0.920 0.930 0.920 0.950 733,772 682,277 0.9298 0.174 0.172 0.174 0.172 0.178 3,916,070 0.1742 0.00%
2003-08-29 0 0.930 0.930 0.940 0.910 0.940 257,520 238,903 0.9277 0.174 0.174 0.176 0.171 0.176 1,374,359 0.1738 0.00%
2003-08-28 0 0.930 0.920 0.940 0.900 0.960 831,850 780,380 0.9381 0.174 0.172 0.176 0.169 0.180 4,439,502 0.1758 3.33%
2003-08-27 0 0.900 0.900 0.910 0.900 0.910 467,950 423,957 0.9060 0.169 0.169 0.171 0.169 0.171 2,497,404 0.1698 -1.10%
2003-08-26 0 0.910 0.910 0.920 0.880 0.910 518,022 464,683 0.8970 0.171 0.171 0.172 0.165 0.171 2,764,633 0.1681 1.11%
2003-08-25 0 0.900 0.890 0.920 0.900 0.940 663,110 609,113 0.9186 0.169 0.167 0.172 0.169 0.176 3,538,954 0.1721 -2.17%
2003-08-22 0 0.920 0.920 0.940 0.920 0.970 1,433,222 1,342,538 0.9367 0.172 0.172 0.176 0.172 0.182 7,648,966 0.1755 -2.13%
2003-08-21 0 0.940 0.930 0.940 0.900 0.970 1,888,022 1,760,085 0.9322 0.176 0.174 0.176 0.169 0.182 10,076,190 0.1747 3.30%
2003-08-20 0 0.910 0.910 0.920 0.880 0.920 1,209,750 1,092,830 0.9034 0.171 0.171 0.172 0.165 0.172 6,456,318 0.1693 0.00%
2003-08-19 0 0.910 0.900 0.910 0.880 0.920 3,933,351 3,568,400 0.9072 0.171 0.169 0.171 0.165 0.172 20,991,911 0.1700 4.60%
2003-08-18 0 0.870 0.850 0.880 0.830 0.870 957,235 810,178 0.8464 0.163 0.159 0.165 0.156 0.163 5,108,670 0.1586 4.82%
2003-08-15 0 0.830 0.830 0.850 0.820 0.840 877,100 728,989 0.8311 0.156 0.156 0.159 0.154 0.157 4,680,997 0.1557 -1.19%
2003-08-14 0 0.840 0.840 0.850 0.820 0.850 722,362 604,092 0.8363 0.157 0.157 0.159 0.154 0.159 3,855,176 0.1567 1.20%
2003-08-13 0 0.830 0.830 0.850 0.820 0.860 1,988,264 1,672,434 0.8412 0.156 0.156 0.159 0.154 0.161 10,611,171 0.1576 1.22%
2003-08-12 0 0.820 0.820 0.840 0.810 0.840 299,208 245,339 0.8200 0.154 0.154 0.157 0.152 0.157 1,596,844 0.1536 -1.20%
2003-08-11 0 0.830 0.820 0.830 0.800 0.830 302,822 247,479 0.8172 0.156 0.154 0.156 0.150 0.156 1,616,132 0.1531 1.22%
2003-08-08 0 0.820 0.810 0.820 0.800 0.820 1,236,100 997,283 0.8068 0.154 0.152 0.154 0.150 0.154 6,596,945 0.1512 0.00%
2003-08-07 0 0.820 0.820 0.830 0.810 0.850 869,350 709,188 0.8158 0.154 0.154 0.156 0.152 0.159 4,639,636 0.1529 2.50%
2003-08-06 0 0.800 0.800 0.820 0.800 0.870 1,674,250 1,393,030 0.8320 0.150 0.150 0.154 0.150 0.163 8,935,309 0.1559 -10.11%
2003-08-05 0 0.890 0.870 0.890 0.870 0.900 2,943,222 2,607,007 0.8858 0.167 0.163 0.167 0.163 0.169 15,707,689 0.1660 3.49%
2003-08-04 0 0.860 0.860 0.870 0.860 0.890 649,585 563,949 0.8682 0.161 0.161 0.163 0.161 0.167 3,466,772 0.1627 -3.37%
2003-08-01 0 0.890 0.880 0.890 0.880 0.900 987,250 878,908 0.8903 0.167 0.165 0.167 0.165 0.169 5,268,857 0.1668 0.00%
2003-07-31 0 0.890 0.880 0.890 0.870 0.890 562,400 494,600 0.8794 0.167 0.165 0.167 0.163 0.167 3,001,474 0.1648 0.00%
2003-07-30 0 0.890 0.890 0.900 0.880 0.920 342,230 306,186 0.8947 0.167 0.167 0.169 0.165 0.172 1,826,448 0.1676 -4.30%
2003-07-29 0 0.930 0.910 0.930 0.900 0.940 1,674,518 1,532,488 0.9152 0.174 0.171 0.174 0.169 0.176 8,936,740 0.1715 1.09%
2003-07-28 0 0.920 0.910 0.920 0.870 0.940 3,374,758 3,066,522 0.9087 0.172 0.171 0.172 0.163 0.176 18,010,755 0.1703 8.24%
2003-07-25 0 0.850 0.850 0.860 0.850 0.870 781,050 668,023 0.8553 0.159 0.159 0.161 0.159 0.163 4,168,388 0.1603 -1.16%
2003-07-24 0 0.860 0.860 0.870 0.850 0.890 1,226,302 1,064,783 0.8683 0.161 0.161 0.163 0.159 0.167 6,544,654 0.1627 0.00%
2003-07-23 0 0.860 0.850 0.860 0.860 0.950 5,884,054 5,284,540 0.8981 0.161 0.159 0.161 0.161 0.178 31,402,624 0.1683 -18.87%
2003-07-22 1 1.060 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-07-21 1 1.060 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-07-18 0 1.060 1.050 1.060 1.040 1.070 2,056,012 2,164,443 1.0527 0.199 0.197 0.199 0.195 0.200 10,972,736 0.1973 0.95%
2003-07-17 0 1.050 1.050 1.060 1.010 1.070 7,604,177 7,955,821 1.0462 0.197 0.197 0.199 0.189 0.200 40,582,753 0.1960 -3.67%
2003-07-16 0 1.090 1.090 1.100 1.080 1.180 6,717,356 7,486,595 1.1145 0.204 0.204 0.206 0.202 0.221 35,849,875 0.2088 0.00%
2003-07-15 0 1.090 1.090 1.100 1.080 1.130 4,877,611 5,370,713 1.1011 0.204 0.204 0.206 0.202 0.212 26,031,335 0.2063 0.93%
2003-07-14 0 1.080 1.080 1.100 1.070 1.110 5,228,436 5,714,893 1.0930 0.202 0.202 0.206 0.200 0.208 27,903,654 0.2048 1.89%
2003-07-11 0 1.060 1.050 1.060 1.000 1.060 5,715,150 5,857,020 1.0248 0.199 0.197 0.199 0.187 0.199 30,501,199 0.1920 0.00%
2003-07-10 0 1.060 1.050 1.060 1.010 1.070 6,294,350 6,546,895 1.0401 0.199 0.197 0.199 0.189 0.200 33,592,333 0.1949 4.95%
2003-07-09 0 1.010 1.010 1.020 1.000 1.050 2,540,533 2,591,779 1.0202 0.189 0.189 0.191 0.187 0.197 13,558,577 0.1912 0.00%
2003-07-08 0 1.010 1.000 1.010 0.960 1.020 2,061,800 2,030,175 0.9847 0.189 0.187 0.189 0.180 0.191 11,003,626 0.1845 3.06%
2003-07-07 0 0.980 0.970 0.980 0.950 0.980 955,778 919,304 0.9618 0.184 0.182 0.184 0.178 0.184 5,100,894 0.1802 2.08%
2003-07-04 0 0.960 0.950 0.960 0.950 0.970 1,788,050 1,720,604 0.9623 0.180 0.178 0.180 0.178 0.182 9,542,649 0.1803 -2.04%
2003-07-03 0 0.980 0.980 0.990 0.970 1.000 1,256,650 1,238,768 0.9858 0.184 0.184 0.186 0.182 0.187 6,706,619 0.1847 -2.00%
2003-07-02 0 1.000 0.990 1.000 0.970 1.000 783,972 772,798 0.9857 0.187 0.186 0.187 0.182 0.187 4,183,982 0.1847 2.04%
2003-06-30 0 0.980 0.970 1.000 0.970 1.060 1,671,528 1,700,498 1.0173 0.184 0.182 0.187 0.182 0.199 8,920,782 0.1906 -5.77%
2003-06-27 0 1.040 1.040 1.060 1.030 1.070 1,852,272 1,943,410 1.0492 0.195 0.195 0.199 0.193 0.200 9,885,395 0.1966 0.00%
2003-06-26 0 1.040 1.040 1.060 0.970 1.070 5,251,500 5,436,527 1.0352 0.195 0.195 0.199 0.182 0.200 28,026,744 0.1940 6.12%
2003-06-25 0 0.980 0.980 0.990 0.970 0.990 1,097,104 1,076,426 0.9812 0.184 0.184 0.186 0.182 0.186 5,855,137 0.1838 2.08%
2003-06-24 0 0.960 0.960 0.970 0.960 0.970 3,176,100 3,059,841 0.9634 0.180 0.180 0.182 0.180 0.182 16,950,537 0.1805 0.00%
2003-06-23 0 0.960 0.960 0.970 0.950 0.970 3,161,290 3,035,584 0.9602 0.180 0.180 0.182 0.178 0.182 16,871,497 0.1799 -1.03%
2003-06-20 0 0.970 0.960 0.970 0.960 0.970 1,496,050 1,437,296 0.9607 0.182 0.180 0.182 0.180 0.182 7,984,273 0.1800 1.04%
2003-06-19 0 0.960 0.960 0.970 0.960 0.990 6,797,422 6,644,508 0.9775 0.180 0.180 0.182 0.180 0.186 36,277,180 0.1832 -2.04%
2003-06-18 0 0.980 0.980 0.990 0.900 0.990 11,034,700 10,581,318 0.9589 0.184 0.184 0.186 0.169 0.186 58,891,120 0.1797 7.69%
2003-06-17 0 0.910 0.910 0.920 0.910 0.940 2,661,012 2,456,462 0.9231 0.171 0.171 0.172 0.171 0.176 14,201,562 0.1730 -1.09%
2003-06-16 0 0.920 0.910 0.920 0.890 0.950 5,462,742 5,052,432 0.9249 0.172 0.171 0.172 0.167 0.178 29,154,122 0.1733 2.22%
2003-06-13 0 0.900 0.890 0.910 0.880 0.900 2,262,400 2,016,397 0.8913 0.169 0.167 0.171 0.165 0.169 12,074,209 0.1670 2.27%
2003-06-12 0 0.880 0.880 0.900 0.880 0.890 809,112 717,923 0.8873 0.165 0.165 0.169 0.165 0.167 4,318,152 0.1663 -1.12%
2003-06-11 0 0.890 0.890 0.900 0.880 0.910 1,511,250 1,359,245 0.8994 0.167 0.167 0.169 0.165 0.171 8,065,394 0.1685 1.14%
2003-06-10 0 0.880 0.870 0.880 0.870 0.890 1,765,050 1,551,167 0.8788 0.165 0.163 0.165 0.163 0.167 9,419,900 0.1647 -1.12%
2003-06-09 0 0.890 0.890 0.900 0.880 0.910 1,487,511 1,334,005 0.8968 0.167 0.167 0.169 0.165 0.171 7,938,701 0.1680 -2.20%
2003-06-06 0 0.910 0.890 0.910 0.890 0.910 429,929 386,455 0.8989 0.171 0.167 0.171 0.167 0.171 2,294,489 0.1684 1.11%
2003-06-05 0 0.900 0.890 0.900 0.870 0.940 4,914,898 4,481,383 0.9118 0.169 0.167 0.169 0.163 0.176 26,230,332 0.1708 1.12%
2003-06-03 0 0.890 0.880 0.890 0.870 0.890 665,100 585,373 0.8801 0.167 0.165 0.167 0.163 0.167 3,549,574 0.1649 -1.11%
2003-06-02 0 0.900 0.890 0.900 0.880 0.920 1,865,550 1,683,163 0.9022 0.169 0.167 0.169 0.165 0.172 9,956,259 0.1691 2.27%
2003-05-30 0 0.880 0.870 0.880 0.860 0.880 1,011,700 886,841 0.8766 0.165 0.163 0.165 0.161 0.165 5,399,344 0.1642 1.15%
2003-05-29 0 0.870 0.860 0.870 0.860 0.880 766,177 663,490 0.8660 0.163 0.161 0.163 0.161 0.165 4,089,012 0.1623 0.00%
2003-05-28 0 0.870 0.860 0.870 0.860 0.890 2,207,380 1,936,905 0.8775 0.163 0.161 0.163 0.161 0.167 11,780,572 0.1644 3.57%
2003-05-27 0 0.840 0.840 0.860 0.840 0.860 1,262,555 1,078,160 0.8540 0.157 0.157 0.161 0.157 0.161 6,738,133 0.1600 -5.62%
2003-05-26 0 0.890 0.860 0.890 0.860 0.900 4,326,772 3,781,904 0.8741 0.167 0.161 0.167 0.161 0.169 23,091,561 0.1638 1.14%
2003-05-23 0 0.880 0.860 0.880 0.860 0.930 4,625,728 4,158,125 0.8989 0.165 0.161 0.165 0.161 0.174 24,687,060 0.1684 -2.22%
2003-05-22 0 0.900 0.900 0.910 0.880 0.940 12,745,691 11,705,126 0.9184 0.169 0.169 0.171 0.165 0.176 68,022,512 0.1721 5.88%
2003-05-21 0 0.850 0.840 0.850 0.810 0.880 7,973,400 6,860,671 0.8604 0.159 0.157 0.159 0.152 0.165 42,553,260 0.1612 7.59%
2003-05-20 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-19 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-16 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-15 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-14 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-13 1 0.790 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2003-05-12 1 0.790 0.790 0.800 0.700 0.800 66,200 52,170 0.7881 0.148 0.148 0.150 0.131 0.150 353,303 0.1477 1.28%
2003-05-09 0 0.800 0.800 0.810 0.780 0.810 214,600 170,889 0.7963 0.146 0.146 0.148 0.142 0.148 1,174,666 0.1455 2.56%
2003-05-07 0 0.780 0.780 0.800 0.770 0.780 149,600 116,487 0.7787 0.142 0.142 0.146 0.141 0.142 818,872 0.1423 -1.27%
2003-05-06 0 0.790 0.790 0.800 0.780 0.800 407,250 325,455 0.7992 0.144 0.144 0.146 0.142 0.146 2,229,183 0.1460 -1.25%
2003-05-05 0 0.800 0.780 0.800 0.770 0.810 850,200 669,800 0.7878 0.146 0.142 0.146 0.141 0.148 4,653,779 0.1439 3.90%
2003-05-02 0 0.770 0.770 0.780 0.730 0.780 670,600 513,432 0.7656 0.141 0.141 0.142 0.133 0.142 3,670,694 0.1399 5.48%
2003-04-30 0 0.730 0.720 0.730 0.730 0.750 651,400 480,734 0.7380 0.133 0.132 0.133 0.133 0.137 3,565,598 0.1348 -2.67%
2003-04-29 0 0.750 0.750 0.760 0.740 0.760 895,500 678,305 0.7575 0.137 0.137 0.139 0.135 0.139 4,901,740 0.1384 4.17%
2003-04-28 0 0.720 0.710 0.730 0.710 0.790 298,360 217,641 0.7295 0.132 0.130 0.133 0.130 0.144 1,633,147 0.1333 0.00%
2003-04-25 0 0.720 0.720 0.750 0.700 0.740 376,000 273,140 0.7264 0.132 0.132 0.137 0.128 0.135 2,058,129 0.1327 -1.37%
2003-04-24 0 0.730 0.730 0.740 0.720 0.770 1,666,700 1,214,351 0.7286 0.133 0.133 0.135 0.132 0.141 9,123,093 0.1331 -7.59%
2003-04-23 0 0.790 0.780 0.790 0.770 0.820 758,500 599,530 0.7904 0.144 0.142 0.144 0.141 0.150 4,151,837 0.1444 0.00%
2003-04-22 0 0.790 0.790 0.800 0.790 0.810 599,250 475,858 0.7941 0.144 0.144 0.146 0.144 0.148 3,280,142 0.1451 -2.47%
2003-04-17 0 0.810 0.800 0.820 0.810 0.860 593,855 489,516 0.8243 0.148 0.146 0.150 0.148 0.157 3,250,612 0.1506 1.25%
2003-04-16 0 0.800 0.790 0.800 0.770 0.800 673,500 537,750 0.7984 0.146 0.144 0.146 0.141 0.146 3,686,568 0.1459 1.27%
2003-04-15 0 0.790 0.790 0.800 0.770 0.800 767,350 604,316 0.7875 0.144 0.144 0.146 0.141 0.146 4,200,279 0.1439 0.00%
2003-04-14 0 0.790 0.790 0.800 0.790 0.810 664,528 531,415 0.7997 0.144 0.144 0.146 0.144 0.148 3,637,458 0.1461 -4.82%
2003-04-11 0 0.830 0.820 0.840 0.810 0.830 570,278 468,564 0.8216 0.152 0.150 0.153 0.148 0.152 3,121,557 0.1501 1.22%
2003-04-10 0 0.820 0.820 0.840 0.820 0.830 293,000 241,310 0.8236 0.150 0.150 0.153 0.150 0.152 1,603,808 0.1505 -1.20%
2003-04-09 0 0.830 0.830 0.840 0.820 0.870 880,350 744,895 0.8461 0.152 0.152 0.153 0.150 0.159 4,818,813 0.1546 -1.19%
2003-04-08 0 0.840 0.840 0.850 0.840 0.900 2,424,850 2,132,011 0.8792 0.153 0.153 0.155 0.153 0.164 13,273,014 0.1606 -4.55%
2003-04-07 0 0.880 0.870 0.880 0.830 0.890 6,573,550 5,713,840 0.8692 0.161 0.159 0.161 0.152 0.163 35,981,945 0.1588 7.32%
2003-04-04 0 0.820 0.820 0.830 0.800 0.830 458,000 372,630 0.8136 0.150 0.150 0.152 0.146 0.152 2,506,976 0.1486 2.50%
2003-04-03 0 0.800 0.800 0.830 0.800 0.810 194,831 156,695 0.8043 0.146 0.146 0.152 0.146 0.148 1,066,455 0.1469 0.00%
2003-04-02 0 0.800 0.800 0.820 0.790 0.810 259,500 209,180 0.8061 0.146 0.146 0.150 0.144 0.148 1,420,437 0.1473 1.27%
2003-04-01 0 0.790 0.790 0.800 0.770 0.840 2,445,600 1,964,928 0.8035 0.144 0.144 0.146 0.141 0.153 13,386,594 0.1468 -2.47%
2003-03-31 0 0.810 0.800 0.820 0.800 0.820 751,950 605,721 0.8055 0.148 0.146 0.150 0.146 0.150 4,115,984 0.1472 -4.71%
2003-03-28 0 0.850 0.850 0.860 0.820 0.860 2,451,652 2,069,056 0.8439 0.155 0.155 0.157 0.150 0.157 13,419,721 0.1542 2.41%
2003-03-27 0 0.830 0.830 0.840 0.820 0.880 2,738,000 2,350,486 0.8585 0.152 0.152 0.153 0.150 0.161 14,987,117 0.1568 -1.19%
2003-03-26 0 0.840 0.830 0.840 0.800 0.860 3,467,150 2,892,804 0.8343 0.153 0.152 0.153 0.146 0.157 18,978,300 0.1524 7.69%
2003-03-25 0 0.780 0.790 0.800 0.760 0.800 1,633,550 1,288,418 0.7887 0.142 0.144 0.146 0.139 0.146 8,941,638 0.1441 -6.02%
2003-03-24 0 0.830 0.830 0.840 0.820 0.890 2,719,800 2,358,953 0.8673 0.152 0.152 0.153 0.150 0.163 14,887,495 0.1585 -2.35%
2003-03-21 0 0.850 0.850 0.860 0.770 0.910 6,508,571 5,679,348 0.8726 0.155 0.155 0.157 0.141 0.166 35,626,267 0.1594 8.97%
2003-03-20 0 0.780 0.770 0.780 0.750 0.800 625,622 485,207 0.7756 0.142 0.141 0.142 0.137 0.146 3,424,496 0.1417 2.63%
2003-03-19 0 0.760 0.750 0.760 0.740 0.770 252,000 190,535 0.7561 0.139 0.137 0.139 0.135 0.141 1,379,384 0.1381 1.33%
2003-03-18 0 0.750 0.750 0.770 0.750 0.760 281,800 211,778 0.7515 0.137 0.137 0.141 0.137 0.139 1,542,502 0.1373 0.00%
2003-03-17 0 0.750 0.740 0.750 0.750 0.770 984,500 744,875 0.7566 0.137 0.135 0.137 0.137 0.141 5,388,903 0.1382 -1.32%
2003-03-14 0 0.760 0.750 0.760 0.740 0.760 1,062,500 796,740 0.7499 0.139 0.137 0.139 0.135 0.139 5,815,855 0.1370 4.11%
2003-03-13 0 0.730 0.730 0.740 0.720 0.750 490,600 365,506 0.7450 0.133 0.133 0.135 0.132 0.137 2,685,420 0.1361 -2.67%
2003-03-12 0 0.750 0.750 0.760 0.730 0.760 921,500 687,055 0.7456 0.137 0.137 0.139 0.133 0.139 5,044,057 0.1362 2.74%
2003-03-11 0 0.730 0.730 0.740 0.700 0.730 1,899,700 1,375,579 0.7241 0.133 0.133 0.135 0.128 0.133 10,398,476 0.1323 -1.35%
2003-03-10 0 0.740 0.730 0.740 0.720 0.770 3,621,000 2,691,880 0.7434 0.135 0.133 0.135 0.132 0.141 19,820,435 0.1358 2.78%
2003-03-07 0 0.720 0.720 0.730 0.720 0.760 1,308,500 962,270 0.7354 0.132 0.132 0.133 0.132 0.139 7,162,397 0.1344 -5.26%
2003-03-06 0 0.760 0.750 0.760 0.750 0.840 1,384,500 1,071,723 0.7741 0.139 0.137 0.139 0.137 0.153 7,578,402 0.1414 -5.00%
2003-03-05 0 0.800 0.790 0.800 0.800 0.810 713,750 573,044 0.8029 0.146 0.144 0.146 0.146 0.148 3,906,886 0.1467 -1.23%
2003-03-04 0 0.810 0.810 0.820 0.800 0.840 1,571,350 1,280,132 0.8147 0.148 0.148 0.150 0.146 0.153 8,601,171 0.1488 -1.22%
2003-03-03 0 0.820 0.810 0.830 0.800 0.840 2,483,468 2,018,282 0.8127 0.150 0.148 0.152 0.146 0.153 13,593,874 0.1485 -2.38%
2003-02-28 0 0.840 0.830 0.850 0.840 0.950 6,669,006 6,074,162 0.9108 0.153 0.152 0.155 0.153 0.174 36,504,447 0.1664 -7.69%
2003-02-27 0 0.910 0.900 0.910 0.740 0.980 16,015,385 14,175,302 0.8851 0.166 0.164 0.166 0.135 0.179 87,664,155 0.1617 22.97%
2003-02-26 0 0.740 0.730 0.740 0.690 0.750 695,250 505,387 0.7269 0.135 0.133 0.135 0.126 0.137 3,805,622 0.1328 5.71%
2003-02-25 0 0.700 0.700 0.710 0.690 0.710 692,953 482,934 0.6969 0.128 0.128 0.130 0.126 0.130 3,793,049 0.1273 -2.78%
2003-02-24 0 0.720 0.710 0.720 0.690 0.740 854,950 616,071 0.7206 0.132 0.130 0.132 0.126 0.135 4,679,779 0.1316 4.35%
2003-02-21 0 0.690 0.690 0.700 0.690 0.690 149,750 103,300 0.6898 0.126 0.126 0.128 0.126 0.126 819,694 0.1260 0.00%
2003-02-20 0 0.690 0.680 0.700 0.690 0.700 229,372 158,396 0.6906 0.126 0.124 0.128 0.126 0.128 1,255,524 0.1262 -1.43%
2003-02-19 0 0.700 0.700 0.710 0.690 0.700 58,000 40,475 0.6978 0.128 0.128 0.130 0.126 0.128 317,477 0.1275 -1.41%
2003-02-18 0 0.710 0.700 0.710 0.700 0.710 157,500 111,010 0.7048 0.130 0.128 0.130 0.128 0.130 862,115 0.1288 2.90%
2003-02-17 0 0.690 0.690 0.700 0.690 0.700 176,568 123,469 0.6993 0.126 0.126 0.128 0.126 0.128 966,488 0.1278 0.00%
2003-02-14 0 0.690 0.690 0.700 0.680 0.700 276,228 191,342 0.6927 0.126 0.126 0.128 0.124 0.128 1,512,002 0.1265 -1.43%
2003-02-13 0 0.700 0.700 0.710 0.700 0.710 345,850 242,451 0.7010 0.128 0.128 0.130 0.128 0.130 1,893,095 0.1281 -1.41%
2003-02-12 0 0.710 0.710 0.730 0.690 0.710 184,000 128,935 0.7007 0.130 0.130 0.133 0.126 0.130 1,007,169 0.1280 0.00%
2003-02-11 0 0.710 0.690 0.710 0.700 0.710 231,300 161,878 0.6999 0.130 0.126 0.130 0.128 0.130 1,266,078 0.1279 -1.39%
2003-02-10 0 0.720 0.700 0.720 0.700 0.720 386,800 271,550 0.7020 0.132 0.128 0.132 0.128 0.132 2,117,245 0.1283 -1.37%
2003-02-07 0 0.730 0.710 0.730 0.690 0.730 76,700 54,925 0.7161 0.133 0.130 0.133 0.126 0.133 419,836 0.1308 0.00%
2003-02-06 0 0.730 0.720 0.730 0.700 0.730 61,900 43,454 0.7020 0.133 0.132 0.133 0.128 0.133 338,825 0.1282 0.00%
2003-02-05 0 0.730 0.710 0.730 0.700 0.740 68,400 48,256 0.7055 0.133 0.130 0.133 0.128 0.135 374,404 0.1289 -2.67%
2003-02-04 0 0.750 0.710 0.750 0.700 0.750 26,300 18,888 0.7182 0.137 0.130 0.137 0.128 0.137 143,960 0.1312 7.14%
2003-01-30 0 0.700 0.700 0.720 0.700 0.730 203,000 144,760 0.7131 0.128 0.128 0.132 0.128 0.133 1,111,171 0.1303 -4.11%
2003-01-29 0 0.730 0.690 0.730 0.700 0.730 107,450 75,273 0.7005 0.133 0.126 0.133 0.128 0.133 588,154 0.1280 0.00%
2003-01-28 0 0.730 0.690 0.730 0.690 0.730 44,950 31,677 0.7047 0.133 0.126 0.133 0.126 0.133 246,045 0.1287 2.82%
2003-01-27 0 0.710 0.700 0.710 0.660 0.720 669,500 473,960 0.7079 0.130 0.128 0.130 0.121 0.132 3,664,673 0.1293 -4.05%
2003-01-24 0 0.740 0.730 0.740 0.710 0.740 409,000 295,900 0.7235 0.135 0.133 0.135 0.130 0.135 2,238,762 0.1322 -1.33%
2003-01-23 0 0.750 0.740 0.750 0.730 0.750 324,500 238,140 0.7339 0.137 0.135 0.137 0.133 0.137 1,776,231 0.1341 -1.32%
2003-01-22 0 0.760 0.740 0.760 0.740 0.760 5,872 4,330 0.7374 0.139 0.135 0.139 0.135 0.139 32,142 0.1347 0.00%
2003-01-21 0 0.760 0.750 0.760 0.750 0.760 250,500 188,730 0.7534 0.139 0.137 0.139 0.137 0.139 1,371,173 0.1376 0.00%
2003-01-20 0 0.760 0.750 0.760 0.720 0.760 122,050 90,334 0.7401 0.139 0.137 0.139 0.132 0.139 668,071 0.1352 0.00%
2003-01-17 0 0.760 0.740 0.760 0.730 0.770 190,650 140,545 0.7372 0.139 0.135 0.139 0.133 0.141 1,043,570 0.1347 0.00%
2003-01-16 0 0.760 0.750 0.760 0.740 0.760 90,950 68,697 0.7553 0.139 0.137 0.139 0.135 0.139 497,837 0.1380 -1.30%
2003-01-15 0 0.770 0.760 0.770 0.740 0.770 176,700 133,602 0.7561 0.141 0.139 0.141 0.135 0.141 967,211 0.1381 1.32%
2003-01-14 0 0.760 0.740 0.760 0.750 0.770 435,400 332,918 0.7646 0.139 0.135 0.139 0.137 0.141 2,383,269 0.1397 -2.56%
2003-01-13 0 0.780 0.770 0.780 0.760 0.790 609,000 472,039 0.7751 0.142 0.141 0.142 0.139 0.144 3,333,512 0.1416 2.63%
2003-01-10 0 0.760 0.750 0.760 0.720 0.760 846,450 626,408 0.7400 0.139 0.137 0.139 0.132 0.139 4,633,253 0.1352 4.11%
2003-01-09 0 0.730 0.720 0.730 0.680 0.730 462,100 334,146 0.7231 0.133 0.132 0.133 0.124 0.133 2,529,418 0.1321 2.82%
2003-01-08 0 0.710 0.710 0.740 0.710 0.730 269,100 193,937 0.7207 0.130 0.130 0.135 0.130 0.133 1,472,985 0.1317 -2.74%
2003-01-07 0 0.730 0.710 0.730 0.690 0.730 62,694 44,535 0.7104 0.133 0.130 0.133 0.126 0.133 343,171 0.1298 0.00%
2003-01-06 0 0.730 0.700 0.730 0.700 0.740 31,250 22,210 0.7107 0.133 0.128 0.133 0.128 0.135 171,055 0.1298 -1.35%
2003-01-03 0 0.740 0.720 0.740 0.700 0.740 133,150 97,720 0.7339 0.135 0.132 0.135 0.128 0.135 728,829 0.1341 2.78%
2003-01-02 0 0.720 0.670 0.720 0.670 0.720 67,500 47,150 0.6985 0.132 0.122 0.132 0.122 0.132 369,478 0.1276 2.86%
2002-12-31 0 0.700 0.660 0.700 0.660 0.700 40,000 27,680 0.6920 0.128 0.121 0.128 0.121 0.128 218,950 0.1264 0.00%
2002-12-30 0 0.700 0.700 0.710 0.690 0.720 533,450 376,173 0.7052 0.128 0.128 0.130 0.126 0.132 2,919,970 0.1288 -2.78%
2002-12-27 0 0.720 0.710 0.730 0.710 0.720 23,950 17,141 0.7157 0.132 0.130 0.133 0.130 0.132 131,096 0.1308 0.00%
2002-12-24 0 0.720 0.710 0.720 0.710 0.720 374,900 267,949 0.7147 0.132 0.130 0.132 0.130 0.132 2,052,107 0.1306 0.00%
2002-12-23 0 0.720 0.710 0.730 0.720 0.730 314,000 226,544 0.7215 0.132 0.130 0.133 0.132 0.133 1,718,756 0.1318 -2.70%
2002-12-20 0 0.740 0.730 0.750 0.720 0.750 99,000 73,040 0.7378 0.135 0.133 0.137 0.132 0.137 541,901 0.1348 2.78%
2002-12-19 0 0.720 0.720 0.730 0.700 0.740 464,230 330,003 0.7109 0.132 0.132 0.133 0.128 0.135 2,541,077 0.1299 -2.70%
2002-12-18 0 0.740 0.730 0.750 0.730 0.740 543,100 397,647 0.7322 0.135 0.133 0.137 0.133 0.135 2,972,792 0.1338 -2.63%
2002-12-17 0 0.760 0.730 0.760 0.740 0.770 503,050 376,348 0.7481 0.139 0.133 0.139 0.135 0.141 2,753,568 0.1367 1.33%
2002-12-16 0 0.750 0.750 0.760 0.700 0.770 281,300 216,934 0.7712 0.137 0.137 0.139 0.128 0.141 1,539,765 0.1409 -2.60%
2002-12-13 0 0.770 0.770 0.790 0.760 0.780 361,272 278,497 0.7709 0.141 0.141 0.144 0.139 0.142 1,977,511 0.1408 -1.28%
2002-12-12 0 0.780 0.770 0.780 0.750 0.790 683,600 534,052 0.7812 0.142 0.141 0.142 0.137 0.144 3,741,853 0.1427 0.00%
2002-12-11 0 0.780 0.770 0.780 0.770 0.790 514,950 402,578 0.7818 0.142 0.141 0.142 0.141 0.144 2,818,706 0.1428 -1.27%
2002-12-10 0 0.790 0.790 0.810 0.720 0.790 357,962 283,606 0.7923 0.144 0.144 0.148 0.132 0.144 1,959,393 0.1447 0.00%
2002-12-09 0 0.790 0.790 0.810 0.780 0.790 230,200 179,865 0.7813 0.144 0.144 0.148 0.142 0.144 1,260,056 0.1427 -1.25%
2002-12-06 0 0.800 0.800 0.820 0.800 0.800 340,900 274,284 0.8046 0.146 0.146 0.150 0.146 0.146 1,866,000 0.1470 0.00%
2002-12-05 0 0.800 0.800 0.810 0.800 0.800 265,050 211,952 0.7997 0.146 0.146 0.148 0.146 0.146 1,450,816 0.1461 -1.23%
2002-12-04 0 0.810 0.800 0.810 0.800 0.820 494,000 400,248 0.8102 0.148 0.146 0.148 0.146 0.150 2,704,031 0.1480 -4.71%
2002-12-03 0 0.850 0.830 0.850 0.810 0.850 2,596,022 2,181,470 0.8403 0.155 0.152 0.155 0.148 0.155 14,209,966 0.1535 3.66%
2002-12-02 0 0.820 0.810 0.820 0.800 0.820 1,814,100 1,458,196 0.8038 0.150 0.148 0.150 0.146 0.150 9,929,923 0.1468 2.50%
2002-11-29 0 0.800 0.800 0.810 0.790 0.810 372,100 296,985 0.7981 0.146 0.146 0.148 0.144 0.148 2,036,781 0.1458 -1.23%
2002-11-28 0 0.810 0.800 0.810 0.800 0.830 906,750 742,683 0.8191 0.148 0.146 0.148 0.146 0.152 4,963,319 0.1496 1.25%
2002-11-27 0 0.800 0.790 0.800 0.780 0.800 374,266 297,918 0.7960 0.146 0.144 0.146 0.142 0.146 2,048,637 0.1454 0.00%
2002-11-26 0 0.800 0.780 0.800 0.780 0.840 804,924 653,639 0.8121 0.146 0.142 0.146 0.142 0.153 4,405,950 0.1484 -4.76%
2002-11-25 0 0.840 0.840 0.850 0.770 0.840 1,321,577 1,072,214 0.8113 0.153 0.153 0.155 0.141 0.153 7,233,977 0.1482 7.69%
2002-11-22 0 0.780 0.780 0.790 0.760 0.790 421,000 328,780 0.7810 0.142 0.142 0.144 0.139 0.144 2,304,447 0.1427 1.30%
2002-11-21 0 0.770 0.760 0.780 0.760 0.800 384,150 298,553 0.7772 0.141 0.139 0.142 0.139 0.146 2,102,740 0.1420 2.67%
2002-11-20 0 0.750 0.750 0.760 0.750 0.760 65,000 49,340 0.7591 0.137 0.137 0.139 0.137 0.139 355,794 0.1387 -2.60%
2002-11-19 0 0.770 0.770 0.780 0.760 0.780 127,600 97,458 0.7638 0.141 0.141 0.142 0.139 0.142 698,450 0.1395 -2.53%
2002-11-18 0 0.790 0.780 0.790 0.760 0.800 421,150 333,785 0.7926 0.144 0.142 0.144 0.139 0.146 2,305,268 0.1448 1.28%
2002-11-15 0 0.780 0.770 0.780 0.740 0.790 555,200 431,381 0.7770 0.142 0.141 0.142 0.135 0.144 3,039,024 0.1419 4.00%
2002-11-14 0 0.750 0.750 0.760 0.730 0.760 117,524 88,287 0.7512 0.137 0.137 0.139 0.133 0.139 643,297 0.1372 2.74%
2002-11-13 0 0.730 0.730 0.770 0.720 0.740 44,500 32,860 0.7384 0.133 0.133 0.141 0.132 0.135 243,582 0.1349 0.00%
2002-11-12 0 0.730 0.730 0.740 0.730 0.750 542,331 400,757 0.7390 0.133 0.133 0.135 0.133 0.137 2,968,582 0.1350 -1.35%
2002-11-11 0 0.740 0.740 0.780 0.730 0.750 53,300 39,184 0.7352 0.135 0.135 0.142 0.133 0.137 291,751 0.1343 -1.33%
2002-11-08 0 0.750 0.750 0.770 0.750 0.770 293,000 220,150 0.7514 0.137 0.137 0.141 0.137 0.141 1,603,808 0.1373 -3.85%
2002-11-07 0 0.780 0.760 0.790 0.710 0.780 89,100 68,295 0.7665 0.142 0.139 0.144 0.130 0.142 487,711 0.1400 1.30%
2002-11-06 0 0.770 0.760 0.800 0.760 0.780 416,778 322,028 0.7727 0.141 0.139 0.146 0.139 0.142 2,281,337 0.1412 -3.75%
2002-11-05 0 0.800 0.790 0.800 0.770 0.800 339,800 264,052 0.7771 0.146 0.144 0.146 0.141 0.146 1,859,979 0.1420 2.56%
2002-11-04 0 0.780 0.780 0.820 0.760 0.780 39,100 30,312 0.7752 0.142 0.142 0.150 0.139 0.142 214,023 0.1416 1.30%
2002-11-01 0 0.770 0.770 0.800 0.760 0.760 13,350 10,092 0.7560 0.141 0.141 0.146 0.139 0.139 73,075 0.1381 -2.53%
2002-10-31 0 0.790 0.770 0.820 0.760 0.800 52,503 40,727 0.7757 0.144 0.141 0.150 0.139 0.146 287,388 0.1417 -1.25%
2002-10-30 0 0.800 0.770 0.800 0.750 0.800 11,600 9,086 0.7833 0.146 0.141 0.146 0.137 0.146 63,495 0.1431 3.90%
2002-10-29 0 0.770 0.770 0.800 0.770 0.830 328,150 263,131 0.8019 0.141 0.141 0.146 0.141 0.152 1,796,210 0.1465 -4.94%
2002-10-28 0 0.810 0.810 0.820 0.810 0.830 470,600 383,980 0.8159 0.148 0.148 0.150 0.148 0.152 2,575,945 0.1491 -3.57%
2002-10-25 0 0.840 0.830 0.850 0.820 0.850 383,400 323,102 0.8427 0.153 0.152 0.155 0.150 0.155 2,098,634 0.1540 -3.45%
2002-10-24 0 0.870 0.850 0.870 0.840 0.890 1,748,200 1,514,099 0.8661 0.159 0.155 0.159 0.153 0.163 9,569,203 0.1582 3.57%
2002-10-23 0 0.840 0.830 0.840 0.760 0.840 1,333,278 1,067,949 0.8010 0.153 0.152 0.153 0.139 0.153 7,298,026 0.1463 9.09%
2002-10-22 0 0.770 0.780 0.790 0.770 0.810 641,150 502,259 0.7834 0.141 0.142 0.144 0.141 0.148 3,509,492 0.1431 -3.75%
2002-10-21 0 0.800 0.780 0.800 0.790 0.840 835,530 681,857 0.8161 0.146 0.142 0.146 0.144 0.153 4,573,479 0.1491 1.27%
2002-10-18 0 0.790 0.790 0.800 0.770 0.830 1,720,650 1,377,081 0.8003 0.144 0.144 0.146 0.141 0.152 9,418,402 0.1462 5.33%
2002-10-17 0 0.750 0.750 0.770 0.720 0.760 512,750 383,870 0.7486 0.137 0.137 0.141 0.132 0.139 2,806,663 0.1368 4.17%
2002-10-16 0 0.720 0.720 0.740 0.720 0.780 634,900 482,395 0.7598 0.132 0.132 0.135 0.132 0.142 3,475,282 0.1388 -2.70%
2002-10-15 0 0.740 0.740 0.760 0.700 0.770 1,591,097 1,151,438 0.7237 0.135 0.135 0.139 0.128 0.141 8,709,261 0.1322 4.23%
2002-10-11 0 0.710 0.690 0.710 0.680 0.730 675,450 481,591 0.7130 0.130 0.126 0.130 0.124 0.133 3,697,242 0.1303 1.43%
2002-10-10 0 0.700 0.690 0.730 0.690 0.730 906,244 634,414 0.7000 0.128 0.126 0.133 0.126 0.133 4,960,550 0.1279 -7.89%
2002-10-09 0 0.760 0.760 0.770 0.720 0.770 220,950 168,884 0.7644 0.139 0.139 0.141 0.132 0.141 1,209,424 0.1396 0.00%
2002-10-08 0 0.760 0.750 0.770 0.700 0.770 131,766 99,625 0.7561 0.139 0.137 0.141 0.128 0.141 721,254 0.1381 -2.56%
2002-10-07 0 0.780 0.750 0.780 0.730 0.780 279,600 212,516 0.7601 0.142 0.137 0.142 0.133 0.142 1,530,459 0.1389 -2.50%
2002-10-04 0 0.800 0.790 0.800 0.780 0.800 251,056 199,025 0.7928 0.146 0.144 0.146 0.142 0.146 1,374,217 0.1448 2.56%
2002-10-03 0 0.780 0.760 0.780 0.770 0.800 422,050 329,074 0.7797 0.142 0.139 0.142 0.141 0.146 2,310,195 0.1424 -4.88%
2002-10-02 0 0.820 0.820 0.830 0.780 0.860 290,450 241,305 0.8308 0.150 0.150 0.152 0.142 0.157 1,589,850 0.1518 -4.65%
2002-09-30 0 0.870 0.850 0.870 0.820 0.870 426,400 365,744 0.8577 0.157 0.154 0.157 0.148 0.157 2,361,145 0.1549 6.10%
2002-09-27 0 0.820 0.820 0.860 0.810 0.870 223,600 186,016 0.8319 0.148 0.148 0.155 0.146 0.157 1,238,161 0.1502 -5.75%
2002-09-26 0 0.870 0.860 0.880 0.840 0.870 434,800 373,841 0.8598 0.157 0.155 0.159 0.152 0.157 2,407,659 0.1553 4.82%
2002-09-25 0 0.830 0.830 0.840 0.800 0.850 481,750 397,743 0.8256 0.150 0.150 0.152 0.144 0.154 2,667,640 0.1491 6.41%
2002-09-24 0 0.780 0.780 0.820 0.770 0.820 399,900 318,320 0.7960 0.141 0.141 0.148 0.139 0.148 2,214,404 0.1437 -4.88%
2002-09-23 0 0.820 0.800 0.850 0.750 0.820 58,512 47,684 0.8149 0.148 0.144 0.154 0.135 0.148 324,004 0.1472 -6.82%
2002-09-20 0 0.880 0.850 0.890 0.840 0.880 311,172 268,528 0.8630 0.159 0.154 0.161 0.152 0.159 1,723,082 0.1558 -2.22%
2002-09-19 0 0.900 0.890 0.920 0.860 0.960 1,369,700 1,239,378 0.9049 0.163 0.161 0.166 0.155 0.173 7,584,569 0.1634 -6.25%
2002-09-18 0 0.960 0.940 0.980 0.960 0.980 190,400 185,286 0.9731 0.173 0.170 0.177 0.173 0.177 1,054,320 0.1757 -4.00%
2002-09-17 0 1.000 0.990 1.000 0.940 1.000 278,964 273,978 0.9821 0.181 0.179 0.181 0.170 0.181 1,544,734 0.1774 6.38%
2002-09-16 0 0.940 0.940 0.970 0.940 0.950 255,450 240,133 0.9400 0.170 0.170 0.175 0.170 0.172 1,414,527 0.1698 -4.08%
2002-09-13 0 0.980 0.980 1.000 0.940 0.980 269,250 258,505 0.9601 0.177 0.177 0.181 0.170 0.177 1,490,943 0.1734 -1.01%
2002-09-12 0 0.990 0.990 1.010 0.990 1.020 96,100 95,857 0.9975 0.179 0.179 0.182 0.179 0.184 532,144 0.1801 -1.00%
2002-09-11 0 1.000 1.000 1.030 1.000 1.000 72,250 72,188 0.9991 0.181 0.181 0.186 0.181 0.181 400,077 0.1804 0.00%
2002-09-10 0 1.000 0.980 1.000 0.940 1.000 269,050 262,707 0.9764 0.181 0.177 0.181 0.170 0.181 1,489,836 0.1763 3.09%
2002-09-09 0 0.970 0.940 0.970 0.930 0.970 131,000 124,815 0.9528 0.175 0.170 0.175 0.168 0.175 725,399 0.1721 0.00%
2002-09-06 0 0.970 0.960 0.980 0.940 0.980 174,559 168,223 0.9637 0.175 0.173 0.177 0.170 0.177 966,602 0.1740 0.00%
2002-09-05 0 0.970 0.960 0.970 0.950 0.990 280,250 272,493 0.9723 0.175 0.173 0.175 0.172 0.179 1,551,855 0.1756 0.00%
2002-09-04 0 0.970 0.950 0.990 0.930 0.980 998,350 946,233 0.9478 0.175 0.172 0.179 0.168 0.177 5,528,258 0.1712 -3.00%
2002-09-03 0 1.000 0.990 1.000 0.990 1.050 1,013,750 1,044,454 1.0303 0.181 0.179 0.181 0.179 0.190 5,613,534 0.1861 -5.66%
2002-09-02 0 1.060 1.060 1.130 1.060 1.100 335,000 363,395 1.0848 0.191 0.191 0.204 0.191 0.199 1,855,027 0.1959 -7.02%
2002-08-30 0 1.140 1.140 1.150 1.090 1.130 123,000 137,308 1.1163 0.206 0.206 0.208 0.197 0.204 681,100 0.2016 0.00%
2002-08-29 0 1.140 1.140 1.150 1.130 1.150 472,300 539,786 1.1429 0.206 0.206 0.208 0.204 0.208 2,615,311 0.2064 -2.56%
2002-08-28 0 1.170 1.160 1.170 1.120 1.180 235,100 273,657 1.1640 0.211 0.209 0.211 0.202 0.213 1,301,841 0.2102 0.00%
2002-08-27 0 1.170 1.160 1.170 1.170 1.230 762,300 910,262 1.1941 0.211 0.209 0.211 0.211 0.222 4,221,156 0.2156 -4.88%
2002-08-26 0 1.230 1.220 1.230 1.210 1.260 896,013 1,098,494 1.2260 0.222 0.220 0.222 0.219 0.228 4,961,577 0.2214 1.65%
2002-08-23 0 1.210 1.190 1.220 1.210 1.260 777,450 955,966 1.2296 0.219 0.215 0.220 0.219 0.228 4,305,047 0.2221 -3.20%
2002-08-22 0 1.250 1.250 1.270 1.190 1.280 1,794,590 2,217,508 1.2357 0.226 0.226 0.229 0.215 0.231 9,937,353 0.2231 3.31%
2002-08-21 0 1.210 1.210 1.220 1.140 1.210 992,650 1,184,665 1.1934 0.219 0.219 0.220 0.206 0.219 5,496,695 0.2155 6.14%
2002-08-20 0 1.140 1.140 1.150 1.130 1.240 1,469,200 1,725,875 1.1747 0.206 0.206 0.208 0.204 0.224 8,135,540 0.2121 -5.79%
2002-08-19 0 1.210 1.210 1.220 1.040 1.230 3,166,252 3,678,031 1.1616 0.219 0.219 0.220 0.188 0.222 17,532,787 0.2098 16.35%
2002-08-16 0 1.040 1.060 1.080 0.940 1.060 1,215,850 1,200,724 0.9876 0.188 0.191 0.195 0.170 0.191 6,732,641 0.1783 13.04%
2002-08-15 0 0.920 0.910 0.920 0.880 0.930 295,628 269,591 0.9119 0.166 0.164 0.166 0.159 0.168 1,637,009 0.1647 3.37%
2002-08-14 0 0.890 0.890 0.900 0.860 0.900 183,328 161,320 0.8800 0.161 0.161 0.163 0.155 0.163 1,015,159 0.1589 -2.20%
2002-08-13 0 0.910 0.910 0.930 0.860 0.900 70,311 61,655 0.8769 0.164 0.164 0.168 0.155 0.163 389,340 0.1584 3.41%
2002-08-12 0 0.880 0.860 0.880 0.860 0.900 71,700 63,841 0.8904 0.159 0.155 0.159 0.155 0.163 397,031 0.1608 -5.38%
2002-08-09 0 0.930 0.920 0.930 0.930 0.970 460,950 434,770 0.9432 0.168 0.166 0.168 0.168 0.175 2,552,462 0.1703 -1.06%
2002-08-08 0 0.940 0.930 0.950 0.830 0.970 1,558,800 1,427,358 0.9157 0.170 0.168 0.172 0.150 0.175 8,631,691 0.1654 13.25%
2002-08-07 0 0.830 0.830 0.840 0.820 0.850 312,300 259,934 0.8323 0.150 0.150 0.152 0.148 0.154 1,729,328 0.1503 1.22%
2002-08-06 0 0.820 0.810 0.830 0.800 0.860 895,610 734,396 0.8200 0.148 0.146 0.150 0.144 0.155 4,959,346 0.1481 -5.75%
2002-08-05 0 0.870 0.850 0.900 0.870 0.900 276,250 244,245 0.8841 0.157 0.154 0.163 0.157 0.163 1,529,705 0.1597 -5.43%
2002-08-02 0 0.920 0.910 0.930 0.890 0.930 119,850 109,573 0.9143 0.166 0.164 0.168 0.161 0.168 663,657 0.1651 -2.13%
2002-08-01 0 0.940 0.940 0.950 0.880 0.940 729,472 663,931 0.9102 0.170 0.170 0.172 0.159 0.170 4,039,374 0.1644 4.44%
2002-07-31 0 0.900 0.900 0.920 0.870 0.910 508,500 451,067 0.8871 0.163 0.163 0.166 0.157 0.164 2,815,765 0.1602 1.12%
2002-07-30 0 0.890 0.890 0.900 0.870 0.900 1,278,918 1,131,166 0.8845 0.161 0.161 0.163 0.157 0.163 7,081,874 0.1597 7.23%
2002-07-29 0 0.830 0.820 0.830 0.760 0.870 801,705 647,520 0.8077 0.150 0.148 0.150 0.137 0.157 4,439,357 0.1459 -3.49%
2002-07-26 0 0.860 0.860 0.870 0.800 0.930 2,076,846 1,754,270 0.8447 0.155 0.155 0.157 0.144 0.168 11,500,316 0.1525 -7.53%
2002-07-25 0 0.930 0.930 0.960 0.930 1.020 672,000 652,730 0.9713 0.168 0.168 0.173 0.168 0.184 3,721,129 0.1754 -3.12%
2002-07-24 0 0.960 0.960 0.980 0.940 0.970 543,100 516,933 0.9518 0.173 0.173 0.177 0.170 0.175 3,007,359 0.1719 -3.03%
2002-07-23 0 0.990 0.990 1.010 0.930 1.010 1,848,150 1,807,959 0.9783 0.179 0.179 0.182 0.168 0.182 10,233,936 0.1767 1.02%
2002-07-22 0 0.980 0.980 1.000 0.950 1.030 1,808,866 1,804,107 0.9974 0.177 0.177 0.181 0.172 0.186 10,016,405 0.1801 -12.50%
2002-07-19 0 1.120 1.130 1.160 1.110 1.250 1,398,782 1,654,395 1.1827 0.202 0.204 0.209 0.200 0.226 7,745,608 0.2136 -11.81%
2002-07-18 0 1.270 1.270 1.280 1.260 1.290 254,139 323,652 1.2735 0.229 0.229 0.231 0.228 0.233 1,407,268 0.2300 0.00%
2002-07-17 0 1.270 1.250 1.270 1.240 1.300 921,300 1,157,187 1.2560 0.229 0.226 0.229 0.224 0.235 5,101,602 0.2268 -4.51%
2002-07-16 0 1.330 1.330 1.400 1.330 1.410 1,137,000 1,585,090 1.3941 0.240 0.240 0.253 0.240 0.255 6,296,018 0.2518 -6.99%
2002-07-15 0 1.430 1.420 1.450 1.420 1.450 328,950 470,954 1.4317 0.258 0.256 0.262 0.256 0.262 1,821,526 0.2585 -2.05%
2002-07-12 0 1.460 1.450 1.460 1.410 1.460 290,000 418,165 1.4419 0.264 0.262 0.264 0.255 0.264 1,605,844 0.2604 2.10%
2002-07-11 0 1.430 1.410 1.440 1.410 1.470 474,200 681,236 1.4366 0.258 0.255 0.260 0.255 0.265 2,625,832 0.2594 -0.69%
2002-07-10 0 1.440 1.430 1.450 1.420 1.450 332,900 479,213 1.4395 0.260 0.258 0.262 0.256 0.262 1,843,399 0.2600 0.00%
2002-07-09 0 1.440 1.440 1.460 1.440 1.450 168,100 243,381 1.4478 0.260 0.260 0.264 0.260 0.262 930,836 0.2615 -0.69%
2002-07-08 0 1.450 1.440 1.450 1.430 1.480 544,922 791,139 1.4518 0.262 0.260 0.262 0.258 0.267 3,017,448 0.2622 -1.36%
2002-07-05 0 1.470 1.460 1.470 1.440 1.480 337,000 496,435 1.4731 0.265 0.264 0.265 0.260 0.267 1,866,102 0.2660 0.00%
2002-07-04 0 1.470 1.470 1.490 1.460 1.500 316,850 467,437 1.4753 0.265 0.265 0.269 0.264 0.271 1,754,523 0.2664 -0.68%
2002-07-03 0 1.480 1.480 1.490 1.420 1.480 550,850 806,402 1.4639 0.267 0.267 0.269 0.256 0.267 3,050,274 0.2644 4.23%
2002-07-02 0 1.420 1.420 1.430 1.390 1.430 437,222 612,859 1.4017 0.256 0.256 0.258 0.251 0.258 2,421,071 0.2531 -2.07%
2002-06-28 0 1.450 1.440 1.460 1.440 1.490 756,700 1,107,513 1.4636 0.262 0.260 0.264 0.260 0.269 4,190,146 0.2643 0.00%
2002-06-27 0 1.450 1.450 1.470 1.450 1.500 742,500 1,086,875 1.4638 0.262 0.262 0.265 0.262 0.271 4,111,515 0.2643 -1.36%
2002-06-26 0 1.470 1.470 1.490 1.460 1.530 728,450 1,086,457 1.4915 0.265 0.265 0.269 0.264 0.276 4,033,715 0.2693 -5.77%
2002-06-25 0 1.560 1.560 1.570 1.560 1.610 508,700 797,333 1.5674 0.282 0.282 0.284 0.282 0.291 2,816,873 0.2831 -0.64%
2002-06-24 0 1.570 1.570 1.580 1.500 1.590 1,025,383 1,593,322 1.5539 0.284 0.284 0.285 0.271 0.287 5,677,950 0.2806 4.67%
2002-06-21 0 1.500 1.470 1.500 1.430 1.500 1,244,336 1,798,537 1.4454 0.271 0.265 0.271 0.258 0.271 6,890,379 0.2610 1.35%
2002-06-20 0 1.480 1.480 1.500 1.400 1.530 1,592,101 2,310,679 1.4513 0.267 0.267 0.271 0.253 0.276 8,816,091 0.2621 2.78%
2002-06-19 0 1.440 1.440 1.460 1.420 1.630 2,362,551 3,536,130 1.4967 0.260 0.260 0.264 0.256 0.294 13,082,377 0.2703 -11.66%
2002-06-18 0 1.630 1.620 1.650 1.620 1.730 1,176,322 1,994,068 1.6952 0.294 0.293 0.298 0.293 0.312 6,513,759 0.3061 -4.12%
2002-06-17 0 1.700 1.700 1.710 1.700 1.800 1,417,800 2,474,705 1.7455 0.307 0.307 0.309 0.307 0.325 7,850,918 0.3152 -7.10%
2002-06-14 0 1.830 1.820 1.830 1.810 1.860 363,200 665,560 1.8325 0.330 0.329 0.330 0.327 0.336 2,011,182 0.3309 -2.66%
2002-06-13 0 1.880 1.870 1.890 1.850 1.890 798,500 1,499,396 1.8778 0.340 0.338 0.341 0.334 0.341 4,421,610 0.3391 2.17%
2002-06-12 0 1.840 1.840 1.860 1.840 1.890 533,850 990,846 1.8560 0.332 0.332 0.336 0.332 0.341 2,956,138 0.3352 -2.65%
2002-06-11 0 1.890 1.890 1.900 1.860 1.900 612,560 1,154,382 1.8845 0.341 0.341 0.343 0.336 0.343 3,391,986 0.3403 1.61%
2002-06-10 0 1.860 1.860 1.880 1.810 1.880 1,144,482 2,130,985 1.8620 0.336 0.336 0.340 0.327 0.340 6,337,448 0.3363 -1.06%
2002-06-07 0 1.880 1.870 1.880 1.850 1.910 2,758,396 5,181,613 1.8785 0.340 0.338 0.340 0.334 0.345 15,274,327 0.3392 -3.09%
2002-06-06 0 1.940 1.930 1.940 1.920 1.970 941,250 1,832,548 1.9469 0.350 0.349 0.350 0.347 0.356 5,212,073 0.3516 -1.52%
2002-06-05 0 1.970 1.970 1.980 1.950 1.980 1,347,642 2,651,417 1.9674 0.356 0.356 0.358 0.352 0.358 7,462,425 0.3553 0.00%
2002-06-04 0 1.970 1.970 1.990 1.970 2.000 1,025,049 2,035,920 1.9862 0.356 0.356 0.359 0.356 0.361 5,676,101 0.3587 -2.72%
2002-06-03 0 2.025 2.000 2.025 2.000 2.050 455,528 921,305 2.0225 0.366 0.361 0.366 0.361 0.370 2,522,438 0.3652 -1.22%
2002-05-31 0 2.050 2.025 2.075 2.025 2.075 442,750 904,438 2.0428 0.370 0.366 0.375 0.366 0.375 2,451,681 0.3689 1.23%
2002-05-30 0 2.025 2.025 2.050 2.000 2.050 798,500 1,620,710 2.0297 0.366 0.366 0.370 0.361 0.370 4,421,610 0.3665 -2.41%
2002-05-29 0 2.075 2.050 2.075 2.050 2.100 644,700 1,337,013 2.0739 0.375 0.370 0.375 0.370 0.379 3,569,958 0.3745 0.00%
2002-05-28 0 2.075 2.075 2.100 2.050 2.100 500,822 1,041,872 2.0803 0.375 0.375 0.379 0.370 0.379 2,773,249 0.3757 0.00%
2002-05-27 0 2.075 2.075 2.100 2.050 2.100 1,398,550 2,916,959 2.0857 0.375 0.375 0.379 0.370 0.379 7,744,323 0.3767 -1.19%
2002-05-24 0 2.100 2.100 2.125 2.100 2.175 1,294,850 2,731,790 2.1097 0.379 0.379 0.384 0.379 0.393 7,170,095 0.3810 -1.18%
2002-05-23 0 2.125 2.100 2.150 2.100 2.125 489,234 1,038,333 2.1224 0.384 0.379 0.388 0.379 0.384 2,709,082 0.3833 -1.16%
2002-05-22 0 2.150 2.150 2.175 2.125 2.175 890,656 1,923,792 2.1600 0.388 0.388 0.393 0.384 0.393 4,931,914 0.3901 -2.27%
2002-05-21 0 2.200 2.175 2.200 2.150 2.225 750,350 1,641,964 2.1883 0.397 0.393 0.397 0.388 0.402 4,154,984 0.3952 -2.22%
2002-05-17 0 2.250 2.225 2.250 2.200 2.300 1,961,100 4,437,504 2.2628 0.406 0.402 0.406 0.397 0.415 10,859,384 0.4086 1.12%
2002-05-16 0 2.225 2.200 2.225 2.200 2.250 471,422 1,037,786 2.2014 0.402 0.397 0.402 0.397 0.406 2,610,450 0.3976 -1.11%
2002-05-15 0 2.250 2.200 2.250 2.200 2.250 1,330,400 2,952,465 2.2192 0.406 0.397 0.406 0.397 0.406 7,366,950 0.4008 2.27%
2002-05-14 0 2.200 2.175 2.200 2.175 2.275 901,850 1,994,785 2.2119 0.397 0.393 0.397 0.393 0.411 4,993,899 0.3994 0.00%
2002-05-13 0 2.200 2.200 2.225 2.125 2.225 1,842,050 4,059,395 2.2037 0.397 0.397 0.402 0.384 0.402 10,200,158 0.3980 3.53%
2002-05-10 0 2.125 2.100 2.125 2.075 2.225 2,292,750 4,841,073 2.1115 0.384 0.379 0.384 0.375 0.402 12,695,861 0.3813 -2.30%
2002-05-09 0 2.175 2.150 2.175 2.125 2.325 2,138,351 4,774,077 2.2326 0.393 0.388 0.393 0.384 0.420 11,840,893 0.4032 -3.33%
2002-05-08 0 2.250 2.200 2.250 2.200 2.300 1,647,206 3,675,703 2.2315 0.406 0.397 0.406 0.397 0.415 9,121,230 0.4030 -2.17%
2002-05-07 0 2.300 2.275 2.300 2.150 2.325 2,926,902 6,561,717 2.2419 0.415 0.411 0.415 0.388 0.420 16,207,411 0.4049 6.98%
2002-05-06 0 2.150 2.150 2.175 2.125 2.175 1,122,422 2,410,892 2.1479 0.388 0.388 0.393 0.384 0.393 6,215,293 0.3879 0.00%
2002-05-03 0 2.150 2.150 2.175 2.100 2.175 1,823,350 3,922,150 2.1511 0.388 0.388 0.393 0.379 0.393 10,096,608 0.3885 1.18%
2002-05-02 0 2.125 2.100 2.125 2.050 2.150 1,868,800 3,917,721 2.0964 0.384 0.379 0.384 0.370 0.388 10,348,283 0.3786 3.66%
2002-04-30 0 2.050 2.050 2.075 2.050 2.100 840,500 1,735,078 2.0643 0.370 0.370 0.375 0.370 0.379 4,654,180 0.3728 -2.38%
2002-04-29 0 2.100 2.075 2.100 2.025 2.100 745,768 1,538,901 2.0635 0.379 0.375 0.379 0.366 0.379 4,129,612 0.3727 1.20%
2002-04-26 0 2.075 2.050 2.075 2.050 2.075 1,409,800 2,897,860 2.0555 0.375 0.370 0.375 0.370 0.375 7,806,619 0.3712 0.00%
2002-04-25 0 2.075 2.050 2.075 2.025 2.100 1,325,850 2,730,273 2.0593 0.375 0.370 0.375 0.366 0.379 7,341,755 0.3719 -1.19%
2002-04-24 0 2.100 2.075 2.100 2.050 2.125 1,237,687 2,592,491 2.0946 0.379 0.375 0.379 0.370 0.384 6,853,561 0.3783 -1.18%
2002-04-23 0 2.125 2.125 2.150 1.980 2.150 4,230,175 8,789,584 2.0778 0.384 0.384 0.388 0.358 0.388 23,424,148 0.3752 -2.30%
2002-04-22 0 2.175 2.175 2.200 2.175 2.200 1,395,900 3,052,713 2.1869 0.393 0.393 0.397 0.393 0.397 7,729,649 0.3949 -1.14%
2002-04-19 0 2.200 2.175 2.200 2.175 2.225 1,776,350 3,894,776 2.1926 0.397 0.393 0.397 0.393 0.402 9,836,351 0.3960 -1.12%
2002-04-18 0 2.225 2.225 2.250 2.150 2.250 3,488,960 7,750,507 2.2214 0.402 0.402 0.406 0.388 0.406 19,319,748 0.4012 4.71%
2002-04-17 0 2.125 2.100 2.125 2.100 2.200 3,185,722 6,794,439 2.1328 0.384 0.379 0.384 0.379 0.397 17,640,600 0.3852 -1.16%
2002-04-16 0 2.150 2.125 2.150 2.050 2.150 2,683,655 5,645,749 2.1038 0.388 0.384 0.388 0.370 0.388 14,860,457 0.3799 0.00%
2002-04-15 0 2.150 2.150 2.175 2.150 2.225 1,950,000 4,237,945 2.1733 0.388 0.388 0.393 0.388 0.402 10,797,919 0.3925 -3.37%
2002-04-12 0 2.225 2.225 2.250 2.200 2.250 1,206,378 2,673,975 2.2165 0.402 0.402 0.406 0.397 0.406 6,680,191 0.4003 -1.11%
2002-04-11 0 2.250 2.250 2.275 2.250 2.350 2,740,300 6,264,660 2.2861 0.406 0.406 0.411 0.406 0.424 15,174,122 0.4129 0.00%
2002-04-10 0 2.250 2.225 2.250 2.225 2.275 643,422 1,448,307 2.2509 0.406 0.402 0.406 0.402 0.411 3,562,881 0.4065 -2.17%
2002-04-09 0 2.300 2.275 2.300 2.250 2.300 608,900 1,384,080 2.2731 0.415 0.411 0.415 0.406 0.415 3,371,720 0.4105 2.22%
2002-04-08 0 2.250 2.250 2.275 2.250 2.300 1,109,507 2,520,338 2.2716 0.406 0.406 0.411 0.406 0.415 6,143,778 0.4102 -2.17%
2002-04-04 0 2.300 2.300 2.325 2.275 2.300 807,012 1,849,696 2.2920 0.415 0.415 0.420 0.411 0.415 4,468,744 0.4139 0.00%
2002-04-03 0 2.300 2.300 2.325 2.250 2.300 497,200 1,137,980 2.2888 0.415 0.415 0.420 0.406 0.415 2,753,193 0.4133 1.10%
2002-04-02 0 2.275 2.275 2.300 2.275 2.375 466,850 1,088,770 2.3322 0.411 0.411 0.415 0.411 0.429 2,585,133 0.4212 -2.15%
2002-03-28 0 2.325 2.325 2.350 2.300 2.350 769,172 1,797,496 2.3369 0.420 0.420 0.424 0.415 0.424 4,259,209 0.4220 -1.06%
2002-03-27 0 2.350 2.350 2.375 2.250 2.375 1,631,100 3,811,425 2.3367 0.424 0.424 0.429 0.406 0.429 9,032,044 0.4220 4.44%
2002-03-26 0 2.250 2.225 2.250 2.200 2.250 778,500 1,741,650 2.2372 0.406 0.402 0.406 0.397 0.406 4,310,862 0.4040 0.00%
2002-03-25 0 2.250 2.250 2.275 2.225 2.275 831,150 1,869,923 2.2498 0.406 0.406 0.411 0.402 0.411 4,602,405 0.4063 -1.10%
2002-03-22 0 2.275 2.250 2.275 2.225 2.275 732,950 1,647,286 2.2475 0.411 0.406 0.411 0.402 0.411 4,058,633 0.4059 0.00%
2002-03-21 0 2.275 2.225 2.275 2.250 2.300 997,028 2,249,518 2.2562 0.411 0.402 0.411 0.406 0.415 5,520,937 0.4075 -1.09%
2002-03-20 0 2.300 2.275 2.300 2.275 2.325 1,498,600 3,443,805 2.2980 0.415 0.411 0.415 0.411 0.420 8,298,339 0.4150 -1.08%
2002-03-19 0 2.325 2.300 2.325 2.325 2.400 1,266,150 2,975,906 2.3504 0.420 0.415 0.420 0.420 0.433 7,011,172 0.4245 -1.06%
2002-03-18 0 2.350 2.350 2.375 2.350 2.375 949,500 2,241,151 2.3603 0.424 0.424 0.429 0.424 0.429 5,257,756 0.4263 0.00%
2002-03-15 0 2.350 2.350 2.375 2.325 2.500 2,787,900 6,656,313 2.3876 0.424 0.424 0.429 0.420 0.451 15,437,702 0.4312 -5.05%
2002-03-14 0 2.475 2.450 2.475 2.450 2.500 1,401,278 3,464,443 2.4723 0.447 0.442 0.447 0.442 0.451 7,759,429 0.4465 -1.00%
2002-03-13 0 2.500 2.475 2.500 2.450 2.550 4,759,753 11,911,246 2.5025 0.451 0.447 0.451 0.442 0.461 26,356,630 0.4519 2.04%
2002-03-12 0 2.450 2.425 2.450 2.425 2.600 7,317,400 18,402,686 2.5149 0.442 0.438 0.442 0.438 0.470 40,519,331 0.4542 -3.92%
2002-03-11 0 2.550 2.525 2.550 2.375 2.550 7,639,362 18,742,966 2.4535 0.461 0.456 0.461 0.429 0.461 42,302,161 0.4431 7.37%
2002-03-08 0 2.375 2.350 2.375 2.325 2.400 2,410,522 5,700,120 2.3647 0.429 0.424 0.429 0.420 0.433 13,348,011 0.4270 0.00%
2002-03-07 0 2.375 2.350 2.375 2.300 2.375 2,741,172 6,385,438 2.3295 0.429 0.424 0.429 0.415 0.429 15,178,951 0.4207 3.26%
2002-03-06 0 2.300 2.275 2.300 2.275 2.350 1,183,562 2,745,505 2.3197 0.415 0.411 0.415 0.411 0.424 6,553,850 0.4189 -2.13%
2002-03-05 0 2.350 2.325 2.350 2.275 2.350 2,273,256 5,301,357 2.3321 0.424 0.420 0.424 0.411 0.424 12,587,915 0.4211 4.44%
2002-03-04 0 2.250 2.250 2.275 2.200 2.250 1,479,159 3,313,467 2.2401 0.406 0.406 0.411 0.397 0.406 8,190,687 0.4045 2.27%
2002-03-01 0 2.200 2.175 2.200 2.200 2.250 902,250 1,986,425 2.2016 0.397 0.393 0.397 0.397 0.406 4,996,114 0.3976 -1.12%
2002-02-28 0 2.225 2.225 2.250 2.225 2.250 1,094,050 2,445,171 2.2350 0.402 0.402 0.406 0.402 0.406 6,058,186 0.4036 -2.20%
2002-02-27 0 2.275 2.275 2.300 2.250 2.325 1,429,300 3,290,500 2.3022 0.411 0.411 0.415 0.406 0.420 7,914,598 0.4158 0.00%
2002-02-26 0 2.275 2.275 2.300 2.275 2.350 1,284,700 2,952,805 2.2984 0.411 0.411 0.415 0.411 0.424 7,113,891 0.4151 -2.15%
2002-02-25 0 2.325 2.300 2.325 2.275 2.375 1,718,124 4,001,030 2.3287 0.420 0.415 0.420 0.411 0.429 9,513,930 0.4205 0.00%
2002-02-22 0 2.325 2.325 2.375 2.300 2.375 1,161,150 2,725,909 2.3476 0.420 0.420 0.429 0.415 0.429 6,429,746 0.4240 -3.13%
2002-02-21 0 2.400 2.375 2.400 2.350 2.500 3,346,872 8,067,896 2.4106 0.433 0.429 0.433 0.424 0.451 18,532,951 0.4353 -1.03%
2002-02-20 0 2.425 2.400 2.425 2.225 2.425 3,793,620 8,926,376 2.3530 0.438 0.433 0.438 0.402 0.438 21,006,771 0.4249 6.59%
2002-02-19 0 2.275 2.250 2.275 2.225 2.275 1,598,200 3,608,865 2.2581 0.411 0.406 0.411 0.402 0.411 8,849,864 0.4078 0.00%
2002-02-18 0 2.275 2.275 2.300 2.225 2.275 1,298,138 2,942,123 2.2664 0.411 0.411 0.415 0.402 0.411 7,188,302 0.4093 -1.09%
2002-02-15 0 2.300 2.275 2.300 2.275 2.350 1,554,372 3,578,168 2.3020 0.415 0.411 0.415 0.411 0.424 8,607,171 0.4157 0.00%
2002-02-11 0 2.300 2.275 2.300 2.275 2.350 1,617,400 3,739,320 2.3119 0.415 0.411 0.415 0.411 0.424 8,956,182 0.4175 0.00%
2002-02-08 0 2.300 2.275 2.300 2.100 2.300 3,244,268 7,175,023 2.2116 0.415 0.411 0.415 0.379 0.415 17,964,792 0.3994 6.98%
2002-02-07 0 2.150 2.150 2.175 2.150 2.350 5,422,451 12,037,086 2.2199 0.388 0.388 0.393 0.388 0.424 30,026,251 0.4009 -9.47%
2002-02-06 0 2.375 2.350 2.375 2.325 2.425 2,095,552 4,951,476 2.3629 0.429 0.424 0.429 0.420 0.438 11,603,898 0.4267 -1.04%
2002-02-05 0 2.400 2.375 2.400 2.350 2.425 1,884,574 4,517,856 2.3973 0.433 0.429 0.433 0.424 0.438 10,435,630 0.4329 -2.04%
2002-02-04 0 2.450 2.450 2.500 2.450 2.575 1,673,444 4,220,655 2.5221 0.442 0.442 0.451 0.442 0.465 9,266,520 0.4555 -4.85%
2002-02-01 0 2.575 2.550 2.600 2.550 2.600 1,081,500 2,778,475 2.5691 0.465 0.461 0.470 0.461 0.470 5,988,692 0.4640 0.00%
2002-01-31 0 2.575 2.550 2.575 2.550 2.700 2,583,990 6,778,215 2.6232 0.465 0.461 0.465 0.461 0.488 14,308,572 0.4737 0.00%
2002-01-30 0 2.575 2.575 2.600 2.550 2.600 1,172,600 3,011,933 2.5686 0.465 0.465 0.470 0.461 0.470 6,493,149 0.4639 -0.96%
2002-01-29 0 2.600 2.600 2.625 2.525 2.650 2,317,900 6,034,300 2.6033 0.470 0.470 0.474 0.456 0.479 12,835,127 0.4701 2.97%
2002-01-28 0 2.525 2.525 2.550 2.525 2.675 1,896,300 4,917,325 2.5931 0.456 0.456 0.461 0.456 0.483 10,500,561 0.4683 -5.61%
2002-01-25 0 2.675 2.625 2.675 2.625 2.700 2,180,226 5,797,128 2.6590 0.483 0.474 0.483 0.474 0.488 12,072,772 0.4802 0.94%
2002-01-24 0 2.650 2.625 2.650 2.600 2.800 6,790,664 18,057,245 2.6591 0.479 0.474 0.479 0.470 0.506 37,602,586 0.4802 -3.64%
2002-01-23 0 2.750 2.725 2.750 2.725 2.900 5,994,390 16,866,526 2.8137 0.497 0.492 0.497 0.492 0.524 33,193,302 0.5081 -3.51%
2002-01-22 0 2.850 2.825 2.850 2.775 2.925 7,015,794 20,137,300 2.8703 0.515 0.510 0.515 0.501 0.528 38,849,219 0.5183 2.70%
2002-01-21 0 2.775 2.750 2.775 2.750 2.825 2,210,500 6,161,079 2.7872 0.501 0.497 0.501 0.497 0.510 12,240,411 0.5033 0.00%
2002-01-18 0 2.775 2.725 2.775 2.725 2.825 3,409,750 9,465,506 2.7760 0.501 0.492 0.501 0.492 0.510 18,881,131 0.5013 -0.89%
2002-01-17 0 2.800 2.800 2.825 2.625 2.825 3,814,522 10,516,601 2.7570 0.506 0.506 0.510 0.474 0.510 21,122,513 0.4979 2.75%
2002-01-16 0 2.725 2.700 2.725 2.650 2.725 3,064,050 8,257,661 2.6950 0.492 0.488 0.492 0.479 0.492 16,966,854 0.4867 2.83%
2002-01-15 0 2.650 2.650 2.675 2.625 2.725 3,987,491 10,609,599 2.6607 0.479 0.479 0.483 0.474 0.492 22,080,311 0.4805 -3.64%
2002-01-14 0 2.750 2.750 2.775 2.750 2.875 5,416,522 15,207,792 2.8077 0.497 0.497 0.501 0.497 0.519 29,993,419 0.5070 -5.17%
2002-01-11 0 2.900 2.875 2.900 2.850 3.050 10,991,628 32,456,107 2.9528 0.524 0.519 0.524 0.515 0.551 60,864,981 0.5332 -1.69%
2002-01-10 0 2.950 2.925 2.950 2.800 2.975 14,925,986 43,571,201 2.9192 0.533 0.528 0.533 0.506 0.537 82,651,073 0.5272 4.42%
2002-01-09 0 2.825 2.800 2.825 2.725 2.850 16,994,872 47,350,624 2.7862 0.510 0.506 0.510 0.492 0.515 94,107,311 0.5032 1.80%
2002-01-08 0 2.775 2.775 2.800 2.525 2.800 17,251,380 46,329,795 2.6856 0.501 0.501 0.506 0.456 0.506 95,527,697 0.4850 8.82%
2002-01-07 0 2.550 2.550 2.575 2.550 2.650 4,858,500 12,559,436 2.5850 0.461 0.461 0.465 0.461 0.479 26,903,431 0.4668 -1.92%
2002-01-04 0 2.600 2.600 2.625 2.525 2.725 14,750,463 38,643,228 2.6198 0.470 0.470 0.474 0.456 0.492 81,679,133 0.4731 0.97%
2002-01-03 0 2.575 2.550 2.575 2.550 2.675 7,132,916 18,470,751 2.5895 0.465 0.461 0.465 0.461 0.483 39,497,770 0.4676 -0.96%
2002-01-02 0 2.600 2.600 2.625 2.400 2.650 13,679,198 35,431,125 2.5901 0.470 0.470 0.474 0.433 0.479 75,747,116 0.4678 8.33%
2001-12-31 0 2.400 2.400 2.425 2.075 2.400 8,691,580 19,715,190 2.2683 0.433 0.433 0.438 0.375 0.433 48,128,708 0.4096 14.29%
2001-12-28 0 2.100 2.100 2.125 1.990 2.125 7,409,038 15,106,466 2.0389 0.379 0.379 0.384 0.359 0.384 41,026,767 0.3682 1.20%
2001-12-27 0 2.075 2.050 2.075 2.000 2.075 2,660,570 5,448,661 2.0479 0.375 0.370 0.375 0.361 0.375 14,732,626 0.3698 -1.19%
2001-12-24 0 2.100 2.075 2.100 1.880 2.100 5,457,812 10,847,336 1.9875 0.379 0.375 0.379 0.340 0.379 30,222,058 0.3589 -4.55%
2001-12-21 0 2.200 2.150 2.200 2.175 2.250 1,799,747 3,961,040 2.2009 0.397 0.388 0.397 0.393 0.406 9,965,909 0.3975 -3.30%
2001-12-20 0 2.275 2.275 2.300 2.025 2.300 2,715,061 6,071,747 2.2363 0.411 0.411 0.415 0.366 0.415 15,034,364 0.4039 12.35%
2001-12-19 0 2.025 1.990 2.025 1.960 2.075 1,156,250 2,326,543 2.0121 0.366 0.359 0.366 0.354 0.375 6,402,612 0.3634 -3.57%
2001-12-18 0 2.100 2.050 2.075 2.050 2.275 654,324 1,419,330 2.1692 0.379 0.370 0.375 0.370 0.411 3,623,250 0.3917 -6.67%
2001-12-17 0 2.250 2.250 2.325 2.200 2.350 581,850 1,344,259 2.3103 0.406 0.406 0.420 0.397 0.424 3,221,933 0.4172 -8.16%
2001-12-14 0 2.450 2.450 2.500 2.400 2.500 242,900 594,895 2.4491 0.442 0.442 0.451 0.433 0.451 1,345,033 0.4423 -2.00%
2001-12-13 0 2.500 2.500 2.550 2.500 2.800 3,663,866 9,809,007 2.6772 0.451 0.451 0.461 0.451 0.506 20,288,272 0.4835 -2.91%
2001-12-12 0 2.575 2.575 2.600 2.525 2.625 2,348,100 6,024,691 2.5658 0.465 0.465 0.470 0.456 0.474 13,002,356 0.4634 1.98%
2001-12-11 0 2.525 2.525 2.550 2.425 2.650 2,766,739 7,022,383 2.5381 0.456 0.456 0.461 0.438 0.479 15,320,525 0.4584 2.02%
2001-12-10 0 2.475 2.475 2.500 2.200 2.525 2,459,446 5,975,051 2.4294 0.447 0.447 0.451 0.397 0.456 13,618,923 0.4387 6.45%
2001-12-07 0 2.325 2.325 2.350 2.200 2.400 1,159,605 2,698,727 2.3273 0.420 0.420 0.424 0.397 0.433 6,421,190 0.4203 0.00%
2001-12-06 0 2.325 2.325 2.375 2.300 2.550 2,985,948 7,211,301 2.4151 0.420 0.420 0.429 0.415 0.461 16,534,372 0.4361 -1.06%
2001-12-05 0 2.350 2.350 2.375 2.125 2.375 3,673,156 8,449,222 2.3003 0.424 0.424 0.429 0.384 0.429 20,339,714 0.4154 11.90%
2001-12-04 0 2.100 2.125 2.150 2.100 2.300 3,413,229 7,416,610 2.1729 0.379 0.384 0.388 0.379 0.415 18,900,396 0.3924 -10.64%
2001-12-03 0 2.350 2.350 2.375 2.300 3.000 6,434,106 15,887,280 2.4692 0.424 0.424 0.429 0.415 0.542 35,628,183 0.4459 -27.13%
2001-11-30 0 3.225 3.225 3.250 3.200 3.400 1,039,960 3,394,407 3.2640 0.582 0.582 0.587 0.578 0.614 5,758,669 0.5894 -6.52%
2001-11-29 0 0.345 0.340 0.345 0.320 0.375 22,603,410 7,905,360 0.3497 0.623 0.614 0.623 0.578 0.677 12,516,400 0.6316 1.47%
2001-11-28 0 0.340 0.340 0.345 0.335 0.375 31,123,502 10,989,353 0.3531 0.614 0.614 0.623 0.605 0.677 17,234,311 0.6376 -10.53%
2001-11-27 0 0.380 0.380 0.385 0.380 0.430 52,626,000 21,141,230 0.4017 0.686 0.686 0.695 0.686 0.777 29,141,093 0.7255 -8.43%
2001-11-26 0 0.415 0.415 0.420 0.375 0.430 83,716,110 33,756,448 0.4032 0.749 0.749 0.758 0.677 0.777 46,356,913 0.7282 13.70%
2001-11-23 0 0.365 0.360 0.365 0.325 0.380 93,477,774 33,651,437 0.3600 0.659 0.650 0.659 0.587 0.686 51,762,332 0.6501 14.06%
2001-11-22 0 0.320 0.315 0.320 0.250 0.335 120,512,551 36,908,824 0.3063 0.578 0.569 0.578 0.451 0.605 66,732,554 0.5531 34.45%
2001-11-21 0 0.470 0.465 0.470 0.435 0.490 63,625,505 29,922,476 0.4703 0.430 0.425 0.430 0.398 0.448 69,575,704 0.4301 6.82%
2001-11-20 0 0.440 0.440 0.445 0.410 0.450 56,615,179 24,695,077 0.4362 0.402 0.402 0.407 0.375 0.412 61,909,779 0.3989 8.64%
2001-11-19 0 0.405 0.405 0.410 0.360 0.410 25,333,895 9,583,001 0.3783 0.370 0.370 0.375 0.329 0.375 27,703,098 0.3459 8.00%
2001-11-16 0 0.375 0.375 0.380 0.365 0.385 15,071,305 5,619,352 0.3729 0.343 0.343 0.348 0.334 0.352 16,480,760 0.3410 0.00%
2001-11-15 0 0.375 0.375 0.380 0.360 0.385 30,127,436 11,234,451 0.3729 0.343 0.343 0.348 0.329 0.352 32,944,926 0.3410 4.17%
2001-11-14 0 0.360 0.365 0.370 0.340 0.370 17,776,000 6,292,030 0.3540 0.329 0.334 0.338 0.311 0.338 19,438,395 0.3237 5.88%
2001-11-13 0 0.340 0.340 0.345 0.330 0.355 5,140,500 1,766,960 0.3437 0.311 0.311 0.315 0.302 0.325 5,621,235 0.3143 0.00%
2001-11-12 0 0.340 0.340 0.345 0.335 0.345 5,299,500 1,814,320 0.3424 0.311 0.311 0.315 0.306 0.315 5,795,104 0.3131 -1.45%
2001-11-09 0 0.345 0.345 0.350 0.340 0.350 9,885,000 3,424,608 0.3464 0.315 0.315 0.320 0.311 0.320 10,809,436 0.3168 -2.82%
2001-11-08 0 0.355 0.355 0.360 0.350 0.365 8,838,793 3,170,140 0.3587 0.325 0.325 0.329 0.320 0.334 9,665,389 0.3280 -1.39%
2001-11-07 0 0.360 0.360 0.365 0.355 0.385 15,125,469 5,594,649 0.3699 0.329 0.329 0.334 0.325 0.352 16,539,989 0.3382 -4.00%
2001-11-06 0 0.375 0.370 0.375 0.340 0.375 29,942,672 10,953,173 0.3658 0.343 0.338 0.343 0.311 0.343 32,742,883 0.3345 10.29%
2001-11-05 0 0.340 0.335 0.340 0.335 0.360 16,889,394 5,806,775 0.3438 0.311 0.306 0.311 0.306 0.329 18,468,875 0.3144 -5.56%
2001-11-02 0 0.360 0.355 0.360 0.350 0.385 26,530,131 9,609,975 0.3622 0.329 0.325 0.329 0.320 0.352 29,011,205 0.3313 -5.26%
2001-11-01 0 0.380 0.380 0.385 0.375 0.415 43,732,537 17,169,908 0.3926 0.348 0.348 0.352 0.343 0.380 47,822,364 0.3590 -7.32%
2001-10-31 0 0.410 0.410 0.415 0.400 0.450 42,402,692 17,764,407 0.4189 0.375 0.375 0.380 0.366 0.412 46,368,153 0.3831 -19.61%
2001-10-30 1 0.510 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2001-10-29 1 0.510 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2001-10-26 0 0.510 0.500 0.510 0.510 0.530 4,546,000 2,346,100 0.5161 0.466 0.457 0.466 0.466 0.485 4,971,138 0.4719 -1.92%
2001-10-24 0 0.520 0.510 0.520 0.510 0.540 8,700,000 4,567,960 0.5251 0.476 0.466 0.476 0.466 0.494 9,513,616 0.4801 0.00%
2001-10-23 0 0.520 0.510 0.520 0.500 0.530 10,074,000 5,174,240 0.5136 0.476 0.466 0.476 0.457 0.485 11,016,111 0.4697 6.12%
2001-10-22 0 0.490 0.490 0.500 0.490 0.510 6,142,000 3,058,440 0.4980 0.448 0.448 0.457 0.448 0.466 6,716,394 0.4554 -1.01%
2001-10-19 0 0.495 0.495 0.500 0.495 0.510 4,248,500 2,135,625 0.5027 0.453 0.453 0.457 0.453 0.466 4,645,816 0.4597 0.00%
2001-10-18 0 0.495 0.490 0.495 0.490 0.500 6,291,000 3,125,795 0.4969 0.453 0.448 0.453 0.448 0.457 6,879,329 0.4544 -4.81%
2001-10-17 0 0.520 0.520 0.530 0.500 0.540 14,007,000 7,277,640 0.5196 0.476 0.476 0.485 0.457 0.494 15,316,922 0.4751 1.96%
2001-10-16 0 0.510 0.500 0.510 0.495 0.520 10,638,500 5,351,330 0.5030 0.466 0.457 0.466 0.453 0.476 11,633,403 0.4600 3.03%
2001-10-15 0 0.495 0.490 0.495 0.485 0.510 5,728,000 2,856,960 0.4988 0.453 0.448 0.453 0.444 0.466 6,263,677 0.4561 -1.00%
2001-10-12 0 0.500 0.500 0.510 0.500 0.570 28,488,000 15,023,890 0.5274 0.457 0.457 0.466 0.457 0.521 31,152,172 0.4823 -9.09%
2001-10-11 0 0.550 0.550 0.560 0.550 0.610 24,410,000 14,254,520 0.5840 0.503 0.503 0.512 0.503 0.558 26,692,801 0.5340 -1.79%
2001-10-10 0 0.560 0.550 0.560 0.510 0.580 15,745,856 8,638,948 0.5486 0.512 0.503 0.512 0.466 0.530 17,218,394 0.5017 3.70%
2001-10-09 0 0.540 0.530 0.540 0.485 0.550 12,764,500 6,690,735 0.5242 0.494 0.485 0.494 0.444 0.503 13,958,224 0.4793 13.68%
2001-10-08 0 0.475 0.470 0.475 0.465 0.490 4,734,000 2,255,180 0.4764 0.434 0.430 0.434 0.425 0.448 5,176,719 0.4356 -5.00%
2001-10-05 0 0.500 0.500 0.510 0.465 0.510 11,601,000 5,734,305 0.4943 0.457 0.457 0.466 0.425 0.466 12,685,915 0.4520 5.26%
2001-10-04 0 0.475 0.470 0.475 0.435 0.480 11,514,000 5,291,330 0.4596 0.434 0.430 0.434 0.398 0.439 12,590,779 0.4203 10.47%
2001-10-03 0 0.430 0.425 0.430 0.425 0.435 2,123,000 913,050 0.4301 0.393 0.389 0.393 0.389 0.398 2,321,541 0.3933 0.00%
2001-09-28 0 0.430 0.425 0.435 0.420 0.430 3,634,200 1,551,890 0.4270 0.393 0.389 0.398 0.384 0.393 3,974,067 0.3905 1.18%
2001-09-27 0 0.425 0.420 0.425 0.415 0.430 2,772,000 1,170,350 0.4222 0.389 0.384 0.389 0.380 0.393 3,031,235 0.3861 0.00%
2001-09-26 0 0.425 0.420 0.425 0.400 0.435 7,151,000 2,923,925 0.4089 0.389 0.384 0.389 0.366 0.398 7,819,755 0.3739 -1.16%
2001-09-25 0 0.430 0.425 0.430 0.430 0.455 6,900,000 3,046,780 0.4416 0.393 0.389 0.393 0.393 0.416 7,545,282 0.4038 1.18%
2001-09-24 0 0.425 0.420 0.425 0.400 0.430 4,160,500 1,746,968 0.4199 0.389 0.384 0.389 0.366 0.393 4,549,586 0.3840 4.94%
2001-09-21 0 0.405 0.400 0.410 0.390 0.410 3,278,000 1,310,700 0.3998 0.370 0.366 0.375 0.357 0.375 3,584,556 0.3657 -2.41%
2001-09-20 0 0.415 0.415 0.420 0.410 0.420 1,594,000 663,310 0.4161 0.380 0.380 0.384 0.375 0.384 1,743,069 0.3805 -3.49%
2001-09-19 0 0.430 0.430 0.435 0.420 0.435 4,456,628 1,897,917 0.4259 0.393 0.393 0.398 0.384 0.398 4,873,408 0.3894 2.38%
2001-09-18 0 0.420 0.420 0.425 0.410 0.445 3,416,000 1,457,530 0.4267 0.384 0.384 0.389 0.375 0.407 3,735,461 0.3902 -1.18%
2001-09-17 0 0.425 0.415 0.425 0.410 0.445 6,011,500 2,509,480 0.4174 0.389 0.380 0.389 0.375 0.407 6,573,690 0.3817 -8.60%
2001-09-14 0 0.465 0.460 0.470 0.455 0.480 3,928,173 1,830,116 0.4659 0.425 0.421 0.430 0.416 0.439 4,295,532 0.4261 -4.12%
2001-09-13 0 0.485 0.480 0.485 0.480 0.495 5,253,000 2,539,530 0.4834 0.444 0.439 0.444 0.439 0.453 5,744,256 0.4421 2.11%
2001-09-12 0 0.475 0.465 0.475 0.430 0.530 16,504,000 7,874,880 0.4771 0.434 0.425 0.434 0.393 0.485 18,047,439 0.4363 -22.13%
2001-09-11 0 0.610 0.610 0.620 0.590 0.620 2,178,000 1,315,000 0.6038 0.558 0.558 0.567 0.540 0.567 2,381,685 0.5521 1.67%
2001-09-10 0 0.600 0.590 0.600 0.580 0.610 3,359,000 1,996,310 0.5943 0.549 0.540 0.549 0.530 0.558 3,673,131 0.5435 -3.23%
2001-09-07 0 0.620 0.620 0.630 0.610 0.640 2,007,500 1,245,730 0.6205 0.567 0.567 0.576 0.558 0.585 2,195,240 0.5675 -4.62%
2001-09-06 0 0.650 0.640 0.650 0.640 0.660 900,058 585,000 0.6500 0.594 0.585 0.594 0.585 0.604 984,231 0.5944 0.00%
2001-09-05 0 0.650 0.650 0.660 0.650 0.670 495,000 325,990 0.6586 0.594 0.594 0.604 0.594 0.613 541,292 0.6022 -4.41%
2001-09-04 0 0.680 0.670 0.680 0.640 0.680 2,621,500 1,717,055 0.6550 0.622 0.613 0.622 0.585 0.622 2,866,660 0.5990 3.03%
2001-09-03 0 0.660 0.660 0.670 0.660 0.680 2,070,000 1,379,820 0.6666 0.604 0.604 0.613 0.604 0.622 2,263,585 0.6096 1.54%
2001-08-31 0 0.650 0.650 0.660 0.640 0.660 1,996,000 1,292,880 0.6477 0.594 0.594 0.604 0.585 0.604 2,182,664 0.5923 -1.52%
2001-08-30 0 0.660 0.660 0.670 0.640 0.670 2,068,500 1,355,165 0.6551 0.604 0.604 0.613 0.585 0.613 2,261,944 0.5991 -1.49%
2001-08-29 0 0.670 0.680 0.690 0.660 0.680 799,000 534,890 0.6694 0.613 0.622 0.631 0.604 0.622 873,722 0.6122 -1.47%
2001-08-28 0 0.680 0.680 0.690 0.660 0.680 1,598,000 1,075,720 0.6732 0.622 0.622 0.631 0.604 0.622 1,747,444 0.6156 0.00%
2001-08-27 0 0.680 0.680 0.690 0.680 0.700 1,614,500 1,119,780 0.6936 0.622 0.622 0.631 0.622 0.640 1,765,487 0.6343 0.00%
2001-08-24 0 0.680 0.670 0.680 0.680 0.700 2,000,000 1,376,960 0.6885 0.622 0.613 0.622 0.622 0.640 2,187,038 0.6296 -2.86%
2001-08-23 0 0.700 0.700 0.710 0.670 0.720 3,395,000 2,359,920 0.6951 0.640 0.640 0.649 0.613 0.658 3,712,497 0.6357 4.48%
2001-08-22 0 0.670 0.670 0.680 0.660 0.680 2,846,000 1,894,360 0.6656 0.613 0.613 0.622 0.604 0.622 3,112,155 0.6087 -1.47%
2001-08-21 0 0.680 0.680 0.690 0.680 0.690 1,825,500 1,243,965 0.6814 0.622 0.622 0.631 0.622 0.631 1,996,219 0.6232 -1.45%
2001-08-20 0 0.690 0.680 0.690 0.670 0.690 2,781,000 1,899,680 0.6831 0.631 0.622 0.631 0.613 0.631 3,041,077 0.6247 -1.43%
2001-08-17 0 0.700 0.700 0.710 0.690 0.700 2,394,500 1,673,005 0.6987 0.640 0.640 0.649 0.631 0.640 2,618,431 0.6389 -1.41%
2001-08-16 0 0.710 0.700 0.710 0.690 0.730 4,480,000 3,182,280 0.7103 0.649 0.640 0.649 0.631 0.668 4,898,966 0.6496 -1.39%
2001-08-15 0 0.720 0.710 0.720 0.700 0.730 3,544,500 2,552,335 0.7201 0.658 0.649 0.658 0.640 0.668 3,875,978 0.6585 -1.37%
2001-08-14 0 0.730 0.730 0.740 0.710 0.740 4,210,000 3,056,660 0.7260 0.668 0.668 0.677 0.649 0.677 4,603,715 0.6640 4.29%
2001-08-13 0 0.700 0.690 0.700 0.690 0.710 1,342,500 938,180 0.6988 0.640 0.631 0.640 0.631 0.649 1,468,049 0.6391 -2.78%
2001-08-10 0 0.720 0.710 0.720 0.700 0.730 2,206,000 1,576,940 0.7148 0.658 0.649 0.658 0.640 0.668 2,412,303 0.6537 1.41%
2001-08-09 0 0.710 0.700 0.710 0.680 0.720 4,546,000 3,176,730 0.6988 0.649 0.640 0.649 0.622 0.658 4,971,138 0.6390 -2.74%
2001-08-08 0 0.730 0.720 0.740 0.720 0.740 1,764,000 1,288,500 0.7304 0.668 0.658 0.677 0.658 0.677 1,928,968 0.6680 0.00%
2001-08-07 0 0.730 0.720 0.730 0.710 0.740 2,718,000 1,973,780 0.7262 0.668 0.658 0.668 0.649 0.677 2,972,185 0.6641 -2.67%
2001-08-06 0 0.750 0.740 0.750 0.740 0.780 5,184,000 3,940,060 0.7600 0.686 0.677 0.686 0.677 0.713 5,668,803 0.6950 -3.85%
2001-08-03 0 0.780 0.770 0.780 0.770 0.790 2,678,000 2,084,440 0.7784 0.713 0.704 0.713 0.704 0.722 2,928,444 0.7118 -1.27%
2001-08-02 0 0.790 0.780 0.790 0.780 0.810 5,269,500 4,222,465 0.8013 0.722 0.713 0.722 0.713 0.741 5,762,299 0.7328 -2.47%
2001-08-01 0 0.810 0.800 0.810 0.770 0.810 5,475,000 4,317,450 0.7886 0.741 0.732 0.741 0.704 0.741 5,987,017 0.7211 3.85%
2001-07-31 0 0.780 0.770 0.780 0.770 0.790 3,044,000 2,377,100 0.7809 0.713 0.704 0.713 0.704 0.722 3,328,672 0.7141 -1.27%
2001-07-30 0 0.790 0.790 0.800 0.790 0.810 2,700,000 2,150,400 0.7964 0.722 0.722 0.732 0.722 0.741 2,952,502 0.7283 0.00%
2001-07-27 0 0.790 0.790 0.800 0.790 0.800 1,713,000 1,366,940 0.7980 0.722 0.722 0.732 0.722 0.732 1,873,198 0.7297 0.00%
2001-07-26 0 0.790 0.790 0.800 0.790 0.810 2,463,000 1,967,690 0.7989 0.722 0.722 0.732 0.722 0.741 2,693,338 0.7306 0.00%
2001-07-24 0 0.790 0.790 0.800 0.780 0.800 1,745,500 1,389,590 0.7961 0.722 0.722 0.732 0.713 0.732 1,908,738 0.7280 0.00%
2001-07-23 0 0.790 0.780 0.790 0.780 0.800 2,403,500 1,902,020 0.7914 0.722 0.713 0.722 0.713 0.732 2,628,273 0.7237 -1.25%
2001-07-20 0 0.800 0.790 0.800 0.780 0.810 5,674,000 4,534,080 0.7991 0.732 0.722 0.732 0.713 0.741 6,204,627 0.7308 2.56%
2001-07-19 0 0.780 0.780 0.790 0.760 0.830 6,108,334 4,825,871 0.7900 0.713 0.713 0.722 0.695 0.759 6,679,580 0.7225 -4.88%
2001-07-18 0 0.820 0.810 0.820 0.800 0.860 10,061,000 8,366,410 0.8316 0.750 0.741 0.750 0.732 0.786 11,001,896 0.7605 2.50%
2001-07-17 0 0.800 0.800 0.810 0.800 0.870 13,610,000 11,257,700 0.8272 0.732 0.732 0.741 0.732 0.796 14,882,795 0.7564 -10.11%
2001-07-16 0 0.890 0.890 0.900 0.790 0.930 38,546,000 33,501,020 0.8691 0.814 0.814 0.823 0.722 0.850 42,150,787 0.7948 9.88%
2001-07-13 0 0.810 0.800 0.810 0.790 0.850 5,532,000 4,520,700 0.8172 0.741 0.732 0.741 0.722 0.777 6,049,348 0.7473 1.25%
2001-07-12 0 0.800 0.790 0.800 0.780 0.800 2,187,299 1,740,101 0.7955 0.732 0.722 0.732 0.713 0.732 2,391,853 0.7275 2.56%
2001-07-11 0 0.780 0.780 0.790 0.760 0.800 4,696,000 3,644,050 0.7760 0.713 0.713 0.722 0.695 0.732 5,135,166 0.7096 -2.50%
2001-07-10 0 0.800 0.790 0.800 0.790 0.810 2,346,000 1,872,680 0.7982 0.732 0.722 0.732 0.722 0.741 2,565,396 0.7300 0.00%
2001-07-09 0 0.800 0.790 0.810 0.780 0.810 3,864,000 3,049,860 0.7893 0.732 0.722 0.741 0.713 0.741 4,225,358 0.7218 0.00%
2001-07-05 0 0.800 0.800 0.810 0.800 0.830 7,356,500 5,981,095 0.8130 0.732 0.732 0.741 0.732 0.759 8,044,473 0.7435 -3.61%
2001-07-04 0 0.830 0.830 0.840 0.810 0.850 4,913,000 4,064,320 0.8273 0.759 0.759 0.768 0.741 0.777 5,372,459 0.7565 -1.19%
2001-07-03 0 0.840 0.840 0.850 0.820 0.860 5,163,500 4,353,785 0.8432 0.768 0.768 0.777 0.750 0.786 5,646,386 0.7711 -1.18%
2001-06-29 0 0.850 0.840 0.850 0.840 0.890 6,089,500 5,227,000 0.8584 0.777 0.768 0.777 0.768 0.814 6,658,985 0.7850 -1.16%
2001-06-28 0 0.860 0.860 0.870 0.860 0.880 4,380,000 3,801,620 0.8679 0.786 0.786 0.796 0.786 0.805 4,789,614 0.7937 -3.37%
2001-06-27 0 0.890 0.880 0.890 0.880 0.890 3,112,000 2,753,700 0.8849 0.814 0.805 0.814 0.805 0.814 3,403,031 0.8092 0.00%
2001-06-26 0 0.890 0.890 0.900 0.880 0.900 5,082,000 4,533,520 0.8921 0.814 0.814 0.823 0.805 0.823 5,557,264 0.8158 0.00%
2001-06-22 0 0.890 0.880 0.890 0.880 0.910 6,342,000 5,696,680 0.8982 0.814 0.805 0.814 0.805 0.832 6,935,098 0.8214 -2.20%
2001-06-21 0 0.910 0.900 0.910 0.880 0.920 9,628,000 8,618,600 0.8952 0.832 0.823 0.832 0.805 0.841 10,528,402 0.8186 4.60%
2001-06-20 0 0.870 0.870 0.880 0.870 0.900 8,273,000 7,340,940 0.8873 0.796 0.796 0.805 0.796 0.823 9,046,683 0.8115 -3.33%
2001-06-19 0 0.900 0.900 0.910 0.880 0.910 7,902,500 7,071,715 0.8949 0.823 0.823 0.832 0.805 0.832 8,641,535 0.8183 0.00%
2001-06-18 0 0.900 0.900 0.910 0.890 0.930 10,489,000 9,546,160 0.9101 0.823 0.823 0.832 0.814 0.850 11,469,922 0.8323 1.12%
2001-06-15 0 0.890 0.880 0.890 0.880 0.920 26,756,000 24,131,060 0.9019 0.814 0.805 0.814 0.805 0.841 29,258,197 0.8248 -4.30%
2001-06-14 0 0.930 0.920 0.930 0.920 1.000 41,627,500 39,918,315 0.9589 0.850 0.841 0.850 0.841 0.914 45,520,466 0.8769 0.00%
2001-06-13 0 0.930 0.930 0.940 0.910 0.960 11,440,000 10,586,380 0.9254 0.850 0.850 0.860 0.832 0.878 12,509,858 0.8462 -2.11%
2001-06-12 0 0.950 0.940 0.950 0.940 0.980 15,297,231 14,652,630 0.9579 0.869 0.860 0.869 0.860 0.896 16,727,814 0.8759 -3.06%
2001-06-11 0 0.980 0.970 0.980 0.910 0.980 40,990,000 39,128,070 0.9546 0.896 0.887 0.896 0.832 0.896 44,823,348 0.8729 6.52%
2001-06-08 0 0.920 0.920 0.930 0.910 0.950 12,370,500 11,456,655 0.9261 0.841 0.841 0.850 0.832 0.869 13,527,378 0.8469 0.00%
2001-06-07 0 0.920 0.900 0.910 0.910 0.930 7,803,000 7,161,950 0.9178 0.841 0.823 0.832 0.832 0.850 8,532,729 0.8394 0.00%
2001-06-06 0 0.920 0.920 0.930 0.910 0.970 14,696,066 13,927,901 0.9477 0.841 0.841 0.850 0.832 0.887 16,070,429 0.8667 -2.13%
2001-06-05 0 0.940 0.940 0.950 0.920 0.970 21,675,066 20,516,039 0.9465 0.860 0.860 0.869 0.841 0.887 23,702,098 0.8656 -1.05%
2001-06-04 0 0.950 0.940 0.950 0.900 0.950 17,701,000 16,414,870 0.9273 0.869 0.860 0.869 0.823 0.869 19,356,381 0.8480 6.74%
2001-06-01 0 0.890 0.890 0.900 0.890 0.920 11,938,000 10,783,060 0.9033 0.814 0.814 0.823 0.814 0.841 13,054,431 0.8260 -1.11%
2001-05-31 0 0.900 0.890 0.900 0.870 0.920 15,941,000 14,365,900 0.9012 0.823 0.814 0.823 0.796 0.841 17,431,788 0.8241 0.00%
2001-05-30 0 0.900 0.900 0.910 0.880 0.930 24,376,000 22,059,410 0.9050 0.823 0.823 0.832 0.805 0.850 26,655,621 0.8276 -4.26%
2001-05-29 0 0.940 0.940 0.950 0.940 1.040 30,217,500 29,533,130 0.9774 0.860 0.860 0.869 0.860 0.951 33,043,413 0.8938 -7.84%
2001-05-28 0 1.020 1.010 1.020 0.950 1.020 43,230,500 42,502,550 0.9832 0.933 0.924 0.933 0.869 0.933 47,273,377 0.8991 5.15%
2001-05-25 0 0.970 0.950 0.960 0.920 0.970 46,983,167 44,395,150 0.9449 0.887 0.869 0.878 0.841 0.887 51,376,990 0.8641 6.59%
2001-05-24 0 0.910 0.910 0.920 0.880 0.940 19,548,000 17,794,420 0.9103 0.832 0.832 0.841 0.805 0.860 21,376,111 0.8324 1.11%
2001-05-23 0 0.900 0.890 0.900 0.890 0.920 10,973,000 9,932,540 0.9052 0.823 0.814 0.823 0.814 0.841 11,999,185 0.8278 -1.10%
2001-05-22 0 0.910 0.900 0.910 0.900 0.920 21,962,835 19,973,970 0.9094 0.832 0.823 0.832 0.823 0.841 24,016,779 0.8317 3.41%
2001-05-21 0 0.880 0.870 0.880 0.850 0.880 6,156,500 5,327,820 0.8654 0.805 0.796 0.805 0.777 0.805 6,732,250 0.7914 4.76%
2001-05-18 0 0.840 0.840 0.850 0.840 0.870 2,548,000 2,171,600 0.8523 0.768 0.768 0.777 0.768 0.796 2,786,287 0.7794 -2.33%
2001-05-17 0 0.860 0.860 0.870 0.840 0.870 5,879,558 5,053,668 0.8595 0.786 0.786 0.796 0.768 0.796 6,429,409 0.7860 2.38%
2001-05-16 0 0.840 0.830 0.840 0.830 0.850 5,067,500 4,267,500 0.8421 0.768 0.759 0.768 0.759 0.777 5,541,408 0.7701 0.00%
2001-05-15 0 0.840 0.830 0.840 0.830 0.850 2,260,000 1,895,080 0.8385 0.768 0.759 0.768 0.759 0.777 2,471,353 0.7668 1.20%
2001-05-14 0 0.830 0.830 0.840 0.820 0.840 2,300,000 1,912,475 0.8315 0.759 0.759 0.768 0.750 0.768 2,515,094 0.7604 -1.19%
2001-05-11 0 0.840 0.830 0.840 0.830 0.850 3,531,500 2,972,905 0.8418 0.768 0.759 0.768 0.759 0.777 3,861,763 0.7698 -1.18%
2001-05-10 0 0.850 0.840 0.850 0.820 0.890 9,632,000 8,153,240 0.8465 0.777 0.768 0.777 0.750 0.814 10,532,776 0.7741 -2.30%
2001-05-09 0 0.870 0.870 0.880 0.870 0.910 11,235,100 9,979,375 0.8882 0.796 0.796 0.805 0.796 0.832 12,285,796 0.8123 -2.25%
2001-05-08 0 0.890 0.880 0.890 0.870 0.900 4,939,500 4,372,730 0.8853 0.814 0.805 0.814 0.796 0.823 5,401,438 0.8095 1.14%
2001-05-07 0 0.880 0.870 0.880 0.870 0.910 7,697,500 6,803,925 0.8839 0.805 0.796 0.805 0.796 0.832 8,417,363 0.8083 0.00%
2001-05-04 0 0.880 0.880 0.890 0.870 0.910 11,772,000 10,459,960 0.8885 0.805 0.805 0.814 0.796 0.832 12,872,907 0.8126 -4.35%
2001-05-03 0 0.920 0.900 0.910 0.880 0.920 29,768,900 26,995,496 0.9068 0.841 0.823 0.832 0.805 0.841 32,552,860 0.8293 3.37%
2001-05-02 0 0.890 0.880 0.890 0.840 0.890 15,454,500 13,427,125 0.8688 0.814 0.805 0.814 0.768 0.814 16,899,791 0.7945 5.95%
2001-04-27 0 0.840 0.830 0.840 0.820 0.860 8,694,000 7,252,260 0.8342 0.768 0.759 0.768 0.750 0.786 9,507,055 0.7628 -2.33%
2001-04-26 0 0.860 0.850 0.860 0.820 0.870 17,808,200 15,199,258 0.8535 0.786 0.777 0.786 0.750 0.796 19,473,607 0.7805 6.17%
2001-04-25 0 0.810 0.800 0.820 0.800 0.840 5,919,000 4,852,730 0.8199 0.741 0.732 0.750 0.732 0.768 6,472,539 0.7497 0.00%
2001-04-24 0 0.810 0.810 0.820 0.800 0.830 6,366,000 5,191,350 0.8155 0.741 0.741 0.750 0.732 0.759 6,961,343 0.7457 -3.57%
2001-04-23 0 0.840 0.840 0.850 0.820 0.850 7,244,500 6,077,890 0.8390 0.768 0.768 0.777 0.750 0.777 7,921,999 0.7672 0.00%
2001-04-20 0 0.840 0.840 0.850 0.840 0.920 20,684,000 18,177,080 0.8788 0.768 0.768 0.777 0.768 0.841 22,618,349 0.8036 -7.69%
2001-04-19 0 0.910 0.900 0.910 0.900 0.940 14,066,381 12,855,616 0.9139 0.832 0.823 0.832 0.823 0.860 15,381,856 0.8358 3.41%
2001-04-18 0 0.880 0.870 0.880 0.840 0.880 7,535,500 6,464,340 0.8579 0.805 0.796 0.805 0.768 0.805 8,240,213 0.7845 8.64%
2001-04-17 0 0.810 0.810 0.820 0.810 0.850 6,490,558 5,404,105 0.8326 0.741 0.741 0.750 0.741 0.777 7,097,549 0.7614 -3.57%
2001-04-12 0 0.840 0.830 0.840 0.810 0.840 6,839,500 5,619,235 0.8216 0.768 0.759 0.768 0.741 0.768 7,479,124 0.7513 3.70%
2001-04-11 0 0.810 0.790 0.800 0.760 0.840 21,062,500 16,809,850 0.7981 0.741 0.722 0.732 0.695 0.768 23,032,246 0.7298 8.00%
2001-04-10 0 0.750 0.740 0.760 0.740 0.770 3,103,500 2,329,720 0.7507 0.686 0.677 0.695 0.677 0.704 3,393,736 0.6865 -1.32%
2001-04-09 0 0.760 0.750 0.760 0.730 0.790 5,534,000 4,140,630 0.7482 0.695 0.686 0.695 0.668 0.722 6,051,535 0.6842 -5.00%
2001-04-06 0 0.800 0.800 0.810 0.790 0.840 4,303,000 3,535,270 0.8216 0.732 0.732 0.741 0.722 0.768 4,705,413 0.7513 0.00%
2001-04-04 0 0.800 0.790 0.800 0.790 0.820 4,418,000 3,519,560 0.7966 0.732 0.722 0.732 0.722 0.750 4,831,167 0.7285 -3.61%
2001-04-03 0 0.830 0.820 0.830 0.810 0.850 1,746,000 1,449,360 0.8301 0.759 0.750 0.759 0.741 0.777 1,909,284 0.7591 -1.19%
2001-04-02 0 0.840 0.840 0.850 0.810 0.840 2,591,000 2,148,330 0.8292 0.768 0.768 0.777 0.741 0.768 2,833,308 0.7582 2.44%
2001-03-30 0 0.820 0.810 0.820 0.810 0.830 1,984,500 1,618,860 0.8158 0.750 0.741 0.750 0.741 0.759 2,170,089 0.7460 0.00%
2001-03-29 0 0.820 0.820 0.830 0.800 0.830 1,492,500 1,218,635 0.8165 0.750 0.750 0.759 0.732 0.759 1,632,077 0.7467 -2.38%
2001-03-28 0 0.840 0.830 0.840 0.830 0.860 2,056,000 1,736,160 0.8444 0.768 0.759 0.768 0.759 0.786 2,248,275 0.7722 1.20%
2001-03-27 0 0.830 0.830 0.850 0.830 0.870 3,345,000 2,831,065 0.8464 0.759 0.759 0.777 0.759 0.796 3,657,821 0.7740 -4.60%
2001-03-26 0 0.870 0.860 0.870 0.850 0.880 4,466,000 3,866,500 0.8658 0.796 0.786 0.796 0.777 0.805 4,883,656 0.7917 3.57%
2001-03-23 0 0.840 0.840 0.850 0.830 0.860 5,786,000 4,900,210 0.8469 0.768 0.768 0.777 0.759 0.786 6,327,101 0.7745 0.00%
2001-03-22 0 0.840 0.830 0.840 0.830 0.860 2,729,000 2,294,200 0.8407 0.768 0.759 0.768 0.759 0.786 2,984,214 0.7688 -2.33%
2001-03-21 0 0.860 0.860 0.870 0.850 0.870 2,637,000 2,267,200 0.8598 0.786 0.786 0.796 0.777 0.796 2,883,610 0.7862 -1.15%
2001-03-20 0 0.870 0.860 0.870 0.860 0.900 1,238,000 1,079,660 0.8721 0.796 0.786 0.796 0.786 0.823 1,353,777 0.7975 -2.25%
2001-03-19 0 0.890 0.870 0.890 0.870 0.890 1,159,500 1,026,185 0.8850 0.814 0.796 0.814 0.796 0.814 1,267,935 0.8093 -1.11%
2001-03-16 0 0.900 0.880 0.900 0.860 0.900 5,972,000 5,272,900 0.8829 0.823 0.805 0.823 0.786 0.823 6,530,496 0.8074 2.27%
2001-03-15 0 0.880 0.870 0.880 0.820 0.900 8,047,500 7,016,150 0.8718 0.805 0.796 0.805 0.750 0.823 8,800,095 0.7973 0.00%
2001-03-14 0 0.880 0.870 0.880 0.870 0.920 3,788,000 3,395,360 0.8963 0.805 0.796 0.805 0.796 0.841 4,142,250 0.8197 -2.22%
2001-03-13 0 0.900 0.890 0.900 0.860 0.900 8,482,500 7,528,250 0.8875 0.823 0.814 0.823 0.786 0.823 9,275,776 0.8116 -3.23%
2001-03-12 0 0.930 0.920 0.930 0.910 0.930 4,172,000 3,835,100 0.9192 0.850 0.841 0.850 0.832 0.850 4,562,162 0.8406 -2.11%
2001-03-09 0 0.950 0.950 0.960 0.950 0.970 1,905,500 1,826,180 0.9584 0.869 0.869 0.878 0.869 0.887 2,083,701 0.8764 -1.04%
2001-03-08 0 0.960 0.960 0.970 0.950 0.980 5,035,000 4,868,780 0.9670 0.878 0.878 0.887 0.869 0.896 5,505,869 0.8843 -1.03%
2001-03-07 0 0.970 0.970 0.980 0.970 1.020 8,904,500 8,806,840 0.9890 0.887 0.887 0.896 0.887 0.933 9,737,241 0.9044 -3.00%
2001-03-06 0 1.000 0.990 1.000 0.940 1.010 7,193,500 7,040,920 0.9788 0.914 0.905 0.914 0.860 0.924 7,866,230 0.8951 5.26%
2001-03-05 0 0.950 0.930 0.950 0.920 0.950 2,728,000 2,541,340 0.9316 0.869 0.850 0.869 0.841 0.869 2,983,120 0.8519 -1.04%
2001-03-02 0 0.960 0.940 0.960 0.930 0.960 2,574,000 2,453,340 0.9531 0.878 0.860 0.878 0.850 0.878 2,814,718 0.8716 0.00%
2001-03-01 0 0.960 0.940 0.960 0.930 1.000 5,630,000 5,430,020 0.9645 0.878 0.860 0.878 0.850 0.914 6,156,512 0.8820 -4.00%
2001-02-28 0 1.000 1.000 1.020 0.980 1.010 4,443,500 4,445,795 1.0005 0.914 0.914 0.933 0.896 0.924 4,859,052 0.9150 -2.91%
2001-02-27 0 1.030 1.010 1.030 1.010 1.030 2,999,000 3,053,520 1.0182 0.942 0.924 0.942 0.924 0.942 3,279,464 0.9311 0.00%
2001-02-26 0 1.030 1.020 1.030 1.020 1.040 3,484,000 3,591,700 1.0309 0.942 0.933 0.942 0.933 0.951 3,809,821 0.9427 0.00%
2001-02-23 0 1.030 1.030 1.040 1.020 1.050 3,904,500 4,048,500 1.0369 0.942 0.942 0.951 0.933 0.960 4,269,645 0.9482 -1.90%
2001-02-22 0 1.050 1.040 1.050 1.020 1.050 4,640,000 4,812,620 1.0372 0.960 0.951 0.960 0.933 0.960 5,073,929 0.9485 0.96%
2001-02-21 0 1.040 1.040 1.050 1.020 1.070 5,156,500 5,376,085 1.0426 0.951 0.951 0.960 0.933 0.978 5,638,731 0.9534 0.00%
2001-02-20 0 1.040 1.040 1.050 1.020 1.070 6,960,500 7,240,040 1.0402 0.951 0.951 0.960 0.933 0.978 7,611,440 0.9512 -1.89%
2001-02-19 0 1.060 1.050 1.060 1.050 1.090 6,680,000 7,094,980 1.0621 0.969 0.960 0.969 0.960 0.997 7,304,708 0.9713 -1.85%
2001-02-16 0 1.080 1.080 1.090 1.050 1.100 19,640,058 21,023,348 1.0704 0.988 0.988 0.997 0.960 1.006 21,476,778 0.9789 2.86%
2001-02-15 0 1.050 1.040 1.050 1.000 1.060 10,909,500 11,325,110 1.0381 0.960 0.951 0.960 0.914 0.969 11,929,747 0.9493 5.00%
2001-02-14 0 1.000 1.000 1.010 1.000 1.030 5,148,000 5,233,000 1.0165 0.914 0.914 0.924 0.914 0.942 5,629,436 0.9296 -0.99%
2001-02-13 0 1.010 1.000 1.010 1.000 1.060 9,941,500 10,190,680 1.0251 0.924 0.914 0.924 0.914 0.969 10,871,220 0.9374 0.00%
2001-02-12 0 1.010 1.010 1.020 0.950 1.020 18,832,000 18,820,560 0.9994 0.924 0.924 0.933 0.869 0.933 20,593,152 0.9139 6.32%
2001-02-09 0 0.950 0.940 0.950 0.900 0.970 6,535,500 6,134,380 0.9386 0.869 0.860 0.869 0.823 0.887 7,146,694 0.8584 2.15%
2001-02-08 0 0.930 0.920 0.930 0.910 0.960 8,580,000 7,954,860 0.9271 0.850 0.841 0.850 0.832 0.878 9,382,394 0.8478 -4.12%
2001-02-07 0 0.970 0.970 0.980 0.970 1.000 4,558,000 4,471,460 0.9810 0.887 0.887 0.896 0.887 0.914 4,984,260 0.8971 -3.00%
2001-02-06 0 1.000 1.000 1.010 0.970 1.010 4,179,000 4,136,615 0.9899 0.914 0.914 0.924 0.887 0.924 4,569,816 0.9052 0.00%
2001-02-05 0 1.000 1.000 1.010 0.990 1.020 7,159,500 7,189,735 1.0042 0.914 0.914 0.924 0.905 0.933 7,829,050 0.9183 -3.85%
2001-02-02 0 1.040 1.040 1.050 1.040 1.060 2,729,500 2,861,965 1.0485 0.951 0.951 0.960 0.951 0.969 2,984,760 0.9589 -0.95%
2001-02-01 0 1.050 1.040 1.050 1.030 1.060 4,245,157 4,444,113 1.0469 0.960 0.951 0.960 0.942 0.969 4,642,160 0.9573 -0.94%
2001-01-31 0 1.060 1.050 1.060 1.030 1.060 7,754,000 8,067,305 1.0404 0.969 0.960 0.969 0.942 0.969 8,479,147 0.9514 0.95%
2001-01-30 0 1.050 1.040 1.050 1.040 1.110 8,824,000 9,339,800 1.0585 0.960 0.951 0.960 0.951 1.015 9,649,212 0.9679 -6.25%
2001-01-29 0 1.120 1.110 1.120 1.090 1.150 9,399,657 10,438,213 1.1105 1.024 1.015 1.024 0.997 1.052 10,278,704 1.0155 -0.88%
2001-01-23 0 1.130 1.120 1.130 1.080 1.140 9,523,500 10,595,305 1.1125 1.033 1.024 1.033 0.988 1.043 10,414,129 1.0174 0.89%
2001-01-22 0 1.120 1.110 1.120 1.050 1.120 17,682,500 19,285,000 1.0906 1.024 1.015 1.024 0.960 1.024 19,336,151 0.9974 3.70%
2001-01-19 0 1.080 1.060 1.080 1.020 1.090 41,892,900 43,923,802 1.0485 0.988 0.969 0.988 0.933 0.997 45,810,686 0.9588 8.00%
2001-01-18 0 1.000 1.000 1.010 0.950 1.010 11,669,688 11,493,480 0.9849 0.914 0.914 0.924 0.869 0.924 12,761,027 0.9007 5.26%
2001-01-17 0 0.950 0.930 0.940 0.910 1.020 12,030,500 11,621,975 0.9660 0.869 0.850 0.860 0.832 0.933 13,155,581 0.8834 -5.00%
2001-01-16 0 1.000 0.990 1.000 0.940 1.030 26,754,000 26,748,265 0.9998 0.914 0.905 0.914 0.860 0.942 29,256,010 0.9143 6.38%
2001-01-15 0 0.940 0.940 0.950 0.860 0.950 8,356,700 7,546,801 0.9031 0.860 0.860 0.869 0.786 0.869 9,138,211 0.8259 9.30%
2001-01-12 0 0.860 0.860 0.870 0.850 0.880 2,156,500 1,864,350 0.8645 0.786 0.786 0.796 0.777 0.805 2,358,174 0.7906 1.18%
2001-01-11 0 0.850 0.850 0.860 0.850 0.900 9,376,000 8,247,800 0.8797 0.777 0.777 0.786 0.777 0.823 10,252,835 0.8044 0.00%
2001-01-10 0 0.850 0.840 0.850 0.850 0.890 3,812,900 3,335,161 0.8747 0.777 0.768 0.777 0.777 0.814 4,169,479 0.7999 -3.41%
2001-01-09 0 0.880 0.870 0.880 0.840 0.880 7,324,000 6,280,422 0.8575 0.805 0.796 0.805 0.768 0.805 8,008,934 0.7842 4.76%
2001-01-08 0 0.840 0.840 0.850 0.800 0.850 2,402,500 2,010,715 0.8369 0.768 0.768 0.777 0.732 0.777 2,627,180 0.7654 2.44%
2001-01-05 0 0.820 0.820 0.830 0.820 0.850 2,902,200 2,404,761 0.8286 0.750 0.750 0.759 0.750 0.777 3,173,611 0.7577 -3.53%
2001-01-04 0 0.850 0.830 0.850 0.830 0.870 7,469,000 6,327,600 0.8472 0.777 0.759 0.777 0.759 0.796 8,167,494 0.7747 8.97%
2001-01-03 0 0.780 0.780 0.790 0.780 0.810 3,778,000 2,980,640 0.7889 0.713 0.713 0.722 0.713 0.741 4,131,315 0.7215 -7.14%
2001-01-02 0 0.840 0.830 0.840 0.800 0.840 406,500 337,150 0.8294 0.768 0.759 0.768 0.732 0.768 444,516 0.7585 -1.18%
2000-12-29 0 0.850 0.830 0.840 0.800 0.850 3,054,500 2,557,480 0.8373 0.777 0.759 0.768 0.732 0.777 3,340,154 0.7657 4.94%
2000-12-28 0 0.810 0.800 0.810 0.800 0.840 2,360,000 1,916,820 0.8122 0.741 0.732 0.741 0.732 0.768 2,580,705 0.7428 -1.22%
2000-12-27 0 0.820 0.820 0.830 0.820 0.850 1,235,500 1,032,795 0.8359 0.750 0.750 0.759 0.750 0.777 1,351,043 0.7644 -2.38%
2000-12-22 0 0.840 0.830 0.840 0.810 0.860 2,050,000 1,717,220 0.8377 0.768 0.759 0.768 0.741 0.786 2,241,714 0.7660 -1.18%
2000-12-21 0 0.850 0.850 0.860 0.800 0.850 5,568,661 4,558,487 0.8186 0.777 0.777 0.786 0.732 0.777 6,089,437 0.7486 -1.16%
2000-12-20 0 0.860 0.850 0.860 0.840 0.870 3,949,000 3,358,230 0.8504 0.786 0.777 0.786 0.768 0.796 4,318,307 0.7777 -3.37%
2000-12-19 0 0.890 0.880 0.890 0.870 0.940 8,068,500 7,212,805 0.8939 0.814 0.805 0.814 0.796 0.860 8,823,059 0.8175 -6.32%
2000-12-18 0 0.950 0.950 0.960 0.950 0.960 2,168,700 2,069,125 0.9541 0.869 0.869 0.878 0.869 0.878 2,371,515 0.8725 -3.06%
2000-12-15 0 0.980 0.960 0.980 0.960 0.980 2,122,000 2,051,140 0.9666 0.896 0.878 0.896 0.878 0.896 2,320,448 0.8839 -2.00%
2000-12-14 0 1.000 1.000 1.010 0.980 1.010 1,846,457 1,839,850 0.9964 0.914 0.914 0.924 0.896 0.924 2,019,136 0.9112 -0.99%
2000-12-13 0 1.010 1.000 1.010 0.980 1.010 2,338,500 2,318,685 0.9915 0.924 0.914 0.924 0.896 0.924 2,557,194 0.9067 2.02%
2000-12-12 0 0.990 0.980 0.990 0.990 1.010 1,838,000 1,827,440 0.9943 0.905 0.896 0.905 0.905 0.924 2,009,888 0.9092 -1.00%
2000-12-11 0 1.000 0.980 1.000 0.980 1.020 2,787,500 2,792,290 1.0017 0.914 0.896 0.914 0.896 0.933 3,048,184 0.9161 0.00%
2000-12-08 0 1.000 0.990 1.000 0.990 1.020 4,231,000 4,247,390 1.0039 0.914 0.905 0.914 0.905 0.933 4,626,679 0.9180 -0.99%
2000-12-07 0 1.010 0.990 1.010 0.980 1.040 4,373,500 4,349,915 0.9946 0.924 0.905 0.924 0.896 0.951 4,782,506 0.9095 -2.88%
2000-12-06 0 1.040 1.040 1.050 1.010 1.060 9,997,000 10,396,580 1.0400 0.951 0.951 0.960 0.924 0.969 10,931,910 0.9510 7.22%
2000-12-05 0 0.970 0.970 0.980 0.950 0.980 2,617,000 2,529,300 0.9665 0.887 0.887 0.896 0.869 0.896 2,861,739 0.8838 0.00%
2000-12-04 0 0.970 0.960 0.970 0.960 1.020 4,852,500 4,762,335 0.9814 0.887 0.878 0.887 0.878 0.933 5,306,301 0.8975 -3.00%
2000-12-01 0 1.000 1.000 1.010 0.950 1.020 6,311,500 6,282,505 0.9954 0.914 0.914 0.924 0.869 0.933 6,901,746 0.9103 2.04%
2000-11-30 0 0.980 0.970 0.980 0.940 1.030 6,917,000 6,776,380 0.9797 0.896 0.887 0.896 0.860 0.942 7,563,872 0.8959 -3.92%
2000-11-29 0 1.020 1.020 1.030 1.010 1.040 5,938,000 6,050,240 1.0189 0.933 0.933 0.942 0.924 0.951 6,493,316 0.9318 -3.77%
2000-11-28 0 1.060 1.050 1.070 1.050 1.100 2,149,396 2,309,664 1.0746 0.969 0.960 0.978 0.960 1.006 2,350,406 0.9827 -2.75%
2000-11-27 0 1.090 1.090 1.100 1.040 1.110 4,503,000 4,879,730 1.0837 0.997 0.997 1.006 0.951 1.015 4,924,116 0.9910 0.93%
2000-11-24 0 1.080 1.070 1.080 1.050 1.100 3,270,000 3,500,700 1.0706 0.988 0.978 0.988 0.960 1.006 3,575,807 0.9790 0.93%
2000-11-23 0 1.070 1.070 1.080 1.040 1.080 2,106,794 2,247,542 1.0668 0.978 0.978 0.988 0.951 0.988 2,303,819 0.9756 -1.83%
2000-11-22 0 1.090 1.090 1.100 1.060 1.100 3,368,617 3,617,328 1.0738 0.997 0.997 1.006 0.969 1.006 3,683,647 0.9820 -0.91%
2000-11-21 0 1.100 1.090 1.110 1.050 1.100 2,410,500 2,607,668 1.0818 1.006 0.997 1.015 0.960 1.006 2,635,928 0.9893 0.92%
2000-11-20 0 1.090 1.070 1.090 1.070 1.120 1,997,000 2,174,680 1.0890 0.997 0.978 0.997 0.978 1.024 2,183,758 0.9958 0.93%
2000-11-17 0 1.080 1.070 1.080 1.050 1.090 2,008,500 2,154,850 1.0729 0.988 0.978 0.988 0.960 0.997 2,196,333 0.9811 -0.92%
2000-11-16 0 1.090 1.090 1.100 1.050 1.120 2,711,000 2,954,990 1.0900 0.997 0.997 1.006 0.960 1.024 2,964,530 0.9968 -0.91%
2000-11-15 0 1.100 1.100 1.110 1.090 1.170 7,345,396 8,314,671 1.1320 1.006 1.006 1.015 0.997 1.070 8,032,331 1.0352 0.92%
2000-11-14 0 1.090 1.090 1.100 1.020 1.100 6,306,000 6,773,060 1.0741 0.997 0.997 1.006 0.933 1.006 6,895,731 0.9822 5.83%
2000-11-13 0 1.030 1.020 1.030 1.000 1.090 6,080,000 6,370,810 1.0478 0.942 0.933 0.942 0.914 0.997 6,648,596 0.9582 -10.43%
2000-11-10 0 1.150 1.140 1.160 1.130 1.190 6,129,000 7,109,800 1.1600 1.052 1.043 1.061 1.033 1.088 6,702,179 1.0608 -1.71%
2000-11-09 0 1.170 1.170 1.190 1.150 1.220 10,908,500 12,970,720 1.1890 1.070 1.070 1.088 1.052 1.116 11,928,653 1.0874 -3.31%
2000-11-08 0 1.210 1.200 1.210 1.190 1.320 29,719,500 37,348,395 1.2567 1.107 1.097 1.107 1.088 1.207 32,498,841 1.1492 0.00%
2000-11-07 0 1.210 1.210 1.220 1.130 1.220 19,172,500 22,576,985 1.1776 1.107 1.107 1.116 1.033 1.116 20,965,495 1.0769 1.68%
2000-11-06 0 1.190 1.190 1.200 1.130 1.220 30,326,008 35,770,669 1.1795 1.088 1.088 1.097 1.033 1.116 33,162,069 1.0787 4.39%
2000-11-03 0 1.140 1.140 1.150 1.020 1.140 17,147,500 18,593,080 1.0843 1.043 1.043 1.052 0.933 1.043 18,751,119 0.9916 14.00%
2000-11-02 0 1.000 0.990 1.000 0.990 1.070 11,504,000 11,851,180 1.0302 0.914 0.905 0.914 0.905 0.978 12,579,844 0.9421 -4.76%
2000-11-01 0 1.050 1.040 1.050 0.960 1.060 17,635,000 17,847,740 1.0121 0.960 0.951 0.960 0.878 0.969 19,284,209 0.9255 10.53%
2000-10-31 0 0.950 0.950 0.960 0.890 0.960 8,442,000 7,854,340 0.9304 0.869 0.869 0.878 0.814 0.878 9,231,488 0.8508 5.56%
2000-10-30 0 0.900 0.890 0.900 0.870 0.900 1,570,000 1,379,460 0.8786 0.823 0.814 0.823 0.796 0.823 1,716,825 0.8035 3.45%
2000-10-27 0 0.870 0.850 0.870 0.840 0.900 4,612,500 3,983,750 0.8637 0.796 0.777 0.796 0.768 0.823 5,043,857 0.7898 -2.25%
2000-10-26 0 0.890 0.880 0.890 0.830 0.890 2,829,000 2,445,800 0.8645 0.814 0.805 0.814 0.759 0.814 3,093,566 0.7906 2.30%
2000-10-25 0 0.870 0.870 0.880 0.860 0.900 2,662,000 2,338,300 0.8784 0.796 0.796 0.805 0.786 0.823 2,910,948 0.8033 0.00%
2000-10-24 0 0.870 0.860 0.870 0.860 0.930 3,844,000 3,425,760 0.8912 0.796 0.786 0.796 0.786 0.850 4,203,487 0.8150 -4.40%
2000-10-23 0 0.910 0.900 0.910 0.890 0.960 14,711,500 13,537,640 0.9202 0.832 0.823 0.832 0.814 0.878 16,087,306 0.8415 0.00%
2000-10-20 0 0.910 0.900 0.920 0.860 0.920 8,799,500 7,802,370 0.8867 0.832 0.823 0.841 0.786 0.841 9,622,421 0.8109 10.98%
2000-10-19 0 0.820 0.810 0.820 0.780 0.840 10,006,000 8,072,505 0.8068 0.750 0.741 0.750 0.713 0.768 10,941,752 0.7378 -2.38%
2000-10-18 0 0.840 0.830 0.840 0.820 0.890 6,434,000 5,418,900 0.8422 0.768 0.759 0.768 0.750 0.814 7,035,702 0.7702 -8.70%
2000-10-17 0 0.920 0.920 0.930 0.900 0.960 6,238,500 5,709,970 0.9153 0.841 0.841 0.850 0.823 0.878 6,821,919 0.8370 -3.16%
2000-10-16 0 0.950 0.930 0.950 0.930 1.000 6,783,396 6,512,104 0.9600 0.869 0.850 0.869 0.850 0.914 7,417,773 0.8779 1.06%
2000-10-13 0 0.940 0.930 0.940 0.880 0.960 9,524,331 8,787,845 0.9227 0.860 0.850 0.860 0.805 0.878 10,415,038 0.8438 -6.00%
2000-10-12 0 1.000 0.990 1.000 0.960 1.010 7,101,862 7,005,830 0.9865 0.914 0.905 0.914 0.878 0.924 7,766,022 0.9021 0.00%
2000-10-11 0 1.000 0.990 1.000 0.980 1.010 6,350,500 6,332,950 0.9972 0.914 0.905 0.914 0.896 0.924 6,944,393 0.9120 -4.76%
2000-10-10 0 1.050 1.040 1.050 1.000 1.060 20,844,500 21,432,400 1.0282 0.960 0.951 0.960 0.914 0.969 22,793,859 0.9403 0.00%
2000-10-09 0 1.050 1.040 1.050 1.040 1.090 5,029,044 5,304,703 1.0548 0.960 0.951 0.960 0.951 0.997 5,499,356 0.9646 -5.41%
2000-10-05 0 1.110 1.110 1.120 1.090 1.150 7,464,544 8,433,573 1.1298 1.015 1.015 1.024 0.997 1.052 8,162,621 1.0332 0.91%
2000-10-04 0 1.100 1.090 1.100 1.090 1.170 8,571,400 9,685,104 1.1299 1.006 0.997 1.006 0.997 1.070 9,372,990 1.0333 -1.79%
2000-10-03 0 1.120 1.110 1.120 1.070 1.140 7,561,000 8,312,520 1.0994 1.024 1.015 1.024 0.978 1.043 8,268,098 1.0054 -3.45%
2000-09-29 0 1.160 1.150 1.160 1.150 1.230 18,576,000 21,950,730 1.1817 1.061 1.052 1.061 1.052 1.125 20,313,211 1.0806 0.00%
2000-09-28 0 1.160 1.150 1.160 1.000 1.160 22,259,500 24,150,250 1.0849 1.061 1.052 1.061 0.914 1.061 24,341,188 0.9922 16.00%
2000-09-27 0 1.000 1.000 1.010 0.940 1.000 10,106,000 9,844,120 0.9741 0.914 0.914 0.924 0.860 0.914 11,051,104 0.8908 1.01%
2000-09-26 0 0.990 0.990 1.000 0.960 1.020 5,419,000 5,357,050 0.9886 0.905 0.905 0.914 0.878 0.933 5,925,780 0.9040 -2.94%
2000-09-25 0 1.020 1.000 1.030 1.000 1.050 9,646,558 9,836,855 1.0197 0.933 0.914 0.942 0.914 0.960 10,548,695 0.9325 4.08%
2000-09-22 0 0.980 0.990 1.000 0.950 1.050 16,538,061 16,457,251 0.9951 0.896 0.905 0.914 0.869 0.960 18,084,685 0.9100 -9.26%
2000-09-21 0 1.080 1.080 1.090 1.050 1.170 12,371,500 13,710,870 1.1083 0.988 0.988 0.997 0.960 1.070 13,528,471 1.0135 -10.00%
2000-09-20 0 1.200 1.180 1.200 1.170 1.270 7,226,900 8,761,722 1.2124 1.097 1.079 1.097 1.070 1.161 7,902,753 1.1087 -1.64%
2000-09-19 0 1.220 1.200 1.220 1.140 1.240 11,441,682 13,729,726 1.2000 1.116 1.097 1.116 1.043 1.134 12,511,698 1.0974 -1.61%
2000-09-18 0 1.240 1.250 1.260 1.210 1.390 9,697,500 12,410,295 1.2797 1.134 1.143 1.152 1.107 1.271 10,604,401 1.1703 -12.06%
2000-09-15 0 1.410 1.400 1.410 1.370 1.470 7,364,500 10,349,165 1.4053 1.289 1.280 1.289 1.253 1.344 8,053,221 1.2851 -2.08%
2000-09-14 0 1.440 1.440 1.450 1.430 1.520 5,896,872 8,695,351 1.4746 1.317 1.317 1.326 1.308 1.390 6,448,342 1.3485 -4.00%
2000-09-12 0 1.500 1.490 1.500 1.460 1.570 8,218,000 12,327,605 1.5001 1.372 1.363 1.372 1.335 1.436 8,986,540 1.3718 -6.25%
2000-09-11 0 1.600 1.590 1.600 1.580 1.650 6,137,000 9,820,890 1.6003 1.463 1.454 1.463 1.445 1.509 6,710,927 1.4634 -3.61%
2000-09-08 0 1.660 1.650 1.660 1.640 1.680 4,262,000 7,038,820 1.6515 1.518 1.509 1.518 1.500 1.536 4,660,578 1.5103 -1.19%
2000-09-07 0 1.680 1.670 1.680 1.610 1.690 10,361,000 17,166,450 1.6568 1.536 1.527 1.536 1.472 1.545 11,329,951 1.5151 14.61%
2000-09-06 0 1.740 1.730 1.740 1.730 1.790 12,545,000 22,100,985 1.7617 1.340 1.333 1.340 1.333 1.379 16,283,853 1.3572 -0.57%
2000-09-05 0 1.750 1.750 1.770 1.700 1.770 15,454,000 26,873,680 1.7389 1.348 1.348 1.364 1.310 1.364 20,059,838 1.3397 2.94%
2000-09-04 0 1.700 1.690 1.700 1.670 1.720 7,251,500 12,234,220 1.6871 1.310 1.302 1.310 1.287 1.325 9,412,703 1.2998 0.00%
2000-09-01 0 1.700 1.680 1.690 1.650 1.700 8,488,000 14,265,195 1.6806 1.310 1.294 1.302 1.271 1.310 11,017,724 1.2947 3.66%
2000-08-31 0 1.640 1.630 1.650 1.630 1.700 9,792,500 16,226,960 1.6571 1.263 1.256 1.271 1.256 1.310 12,711,011 1.2766 -1.80%
2000-08-30 0 1.670 1.660 1.670 1.660 1.750 15,796,500 26,659,030 1.6877 1.287 1.279 1.287 1.279 1.348 20,504,415 1.3002 -3.47%
2000-08-29 0 1.730 1.720 1.740 1.720 1.780 12,627,500 22,122,140 1.7519 1.333 1.325 1.340 1.325 1.371 16,390,941 1.3497 -3.35%
2000-08-28 0 1.790 1.780 1.790 1.750 1.790 7,434,891 13,143,468 1.7678 1.379 1.371 1.379 1.348 1.379 9,650,751 1.3619 1.13%
2000-08-25 0 1.770 1.750 1.770 1.720 1.790 10,998,000 19,359,620 1.7603 1.364 1.348 1.364 1.325 1.379 14,275,793 1.3561 -1.67%
2000-08-24 0 1.800 1.790 1.800 1.780 1.860 12,086,000 21,749,175 1.7995 1.387 1.379 1.387 1.371 1.433 15,688,055 1.3864 -1.64%
2000-08-23 0 1.830 1.840 1.850 1.790 1.850 18,808,500 34,196,955 1.8182 1.410 1.418 1.425 1.379 1.425 24,414,097 1.4007 -0.54%
2000-08-22 0 1.840 1.820 1.840 1.800 1.850 32,564,500 59,539,220 1.8283 1.418 1.402 1.418 1.387 1.425 42,269,871 1.4085 3.37%
2000-08-21 0 1.780 1.770 1.780 1.730 1.830 14,546,500 26,057,770 1.7913 1.371 1.364 1.371 1.333 1.410 18,881,871 1.3800 2.89%
2000-08-18 0 1.730 1.720 1.730 1.730 1.780 8,022,000 13,951,770 1.7392 1.333 1.325 1.333 1.333 1.371 10,412,839 1.3399 -1.14%
2000-08-17 0 1.750 1.740 1.750 1.740 1.760 4,933,000 8,626,840 1.7488 1.348 1.340 1.348 1.340 1.356 6,403,208 1.3473 -0.57%
2000-08-16 0 1.760 1.760 1.770 1.740 1.770 8,302,000 14,560,360 1.7538 1.356 1.356 1.364 1.340 1.364 10,776,289 1.3511 0.57%
2000-08-15 0 1.750 1.740 1.750 1.740 1.780 6,574,000 11,562,400 1.7588 1.348 1.340 1.348 1.340 1.371 8,533,284 1.3550 -0.57%
2000-08-14 0 1.760 1.750 1.760 1.740 1.800 6,125,500 10,790,310 1.7615 1.356 1.348 1.356 1.340 1.387 7,951,115 1.3571 -2.22%
2000-08-11 0 1.800 1.790 1.800 1.760 1.800 8,475,700 15,071,841 1.7782 1.387 1.379 1.387 1.356 1.387 11,001,758 1.3699 0.00%
2000-08-10 0 1.800 1.790 1.800 1.780 1.820 9,108,500 16,338,145 1.7937 1.387 1.379 1.387 1.371 1.402 11,823,155 1.3819 -0.55%
2000-08-09 0 1.810 1.790 1.800 1.750 1.830 15,248,000 27,344,285 1.7933 1.394 1.379 1.387 1.348 1.410 19,792,443 1.3816 0.56%
2000-08-08 0 1.800 1.790 1.800 1.790 1.870 24,196,000 44,154,580 1.8249 1.387 1.379 1.387 1.379 1.441 31,407,263 1.4059 -1.64%
2000-08-07 0 1.830 1.830 1.840 1.790 1.840 9,746,500 17,691,030 1.8151 1.410 1.410 1.418 1.379 1.418 12,651,301 1.3984 1.10%
2000-08-04 0 1.810 1.800 1.810 1.800 1.840 7,362,000 13,357,420 1.8144 1.394 1.387 1.394 1.387 1.418 9,556,136 1.3978 0.56%
2000-08-03 0 1.800 1.800 1.810 1.790 1.840 5,458,000 9,887,440 1.8116 1.387 1.387 1.394 1.379 1.418 7,084,677 1.3956 -0.55%
2000-08-02 0 1.810 1.810 1.830 1.780 1.850 20,747,000 37,527,925 1.8088 1.394 1.394 1.410 1.371 1.425 26,930,339 1.3935 -1.63%
2000-08-01 0 1.840 1.840 1.850 1.800 1.880 17,454,000 32,008,405 1.8339 1.418 1.418 1.425 1.387 1.448 22,655,909 1.4128 0.55%
2000-07-31 0 1.830 1.830 1.850 1.700 1.860 12,676,957 22,967,955 1.8118 1.410 1.410 1.425 1.310 1.433 16,455,138 1.3958 3.39%
2000-07-28 0 1.770 1.770 1.780 1.730 1.790 8,301,000 14,610,205 1.7601 1.364 1.364 1.371 1.333 1.379 10,774,991 1.3559 -2.21%
2000-07-27 0 1.810 1.800 1.810 1.770 1.820 7,855,500 14,099,950 1.7949 1.394 1.387 1.394 1.364 1.402 10,196,716 1.3828 -1.09%
2000-07-26 0 1.830 1.830 1.840 1.820 1.880 4,420,500 8,171,340 1.8485 1.410 1.410 1.418 1.402 1.448 5,737,965 1.4241 0.00%
2000-07-25 0 1.830 1.830 1.840 1.820 1.890 6,542,000 12,084,920 1.8473 1.410 1.410 1.418 1.402 1.456 8,491,747 1.4231 -2.66%
2000-07-24 0 1.880 1.870 1.880 1.830 1.920 19,914,000 37,452,475 1.8807 1.448 1.441 1.448 1.410 1.479 25,849,075 1.4489 3.87%
2000-07-21 0 1.810 1.810 1.820 1.780 1.850 12,236,200 22,318,571 1.8240 1.394 1.394 1.402 1.371 1.425 15,883,020 1.4052 0.56%
2000-07-20 0 1.800 1.800 1.810 1.770 1.830 7,991,000 14,384,345 1.8001 1.387 1.387 1.394 1.364 1.410 10,372,600 1.3868 -1.64%
2000-07-19 0 1.830 1.820 1.830 1.820 1.870 7,414,500 13,617,885 1.8367 1.410 1.402 1.410 1.402 1.441 9,624,283 1.4150 -1.08%
2000-07-18 0 1.850 1.850 1.860 1.840 1.900 8,416,500 15,646,590 1.8590 1.425 1.425 1.433 1.418 1.464 10,924,914 1.4322 -1.60%
2000-07-17 0 1.880 1.880 1.890 1.870 1.960 8,486,000 16,092,820 1.8964 1.448 1.448 1.456 1.441 1.510 11,015,128 1.4610 -2.59%
2000-07-14 0 1.930 1.920 1.930 1.910 2.025 13,249,500 25,932,015 1.9572 1.487 1.479 1.487 1.471 1.560 17,198,319 1.5078 -1.53%
2000-07-13 0 1.960 1.960 1.970 1.950 2.050 27,578,500 55,125,165 1.9988 1.510 1.510 1.518 1.502 1.579 35,797,867 1.5399 1.55%
2000-07-12 0 1.930 1.930 1.940 1.880 1.970 13,067,000 25,269,220 1.9338 1.487 1.487 1.495 1.448 1.518 16,961,428 1.4898 3.21%
2000-07-11 0 1.870 1.860 1.870 1.830 1.890 8,339,000 15,513,330 1.8603 1.441 1.433 1.441 1.410 1.456 10,824,317 1.4332 -1.58%
2000-07-10 0 1.900 1.880 1.890 1.890 1.990 9,454,500 18,341,800 1.9400 1.464 1.448 1.456 1.456 1.533 12,272,275 1.4946 -2.56%
2000-07-07 0 1.950 1.950 1.960 1.930 2.025 9,638,500 18,887,005 1.9595 1.502 1.502 1.510 1.487 1.560 12,511,113 1.5096 0.52%
2000-07-06 0 1.940 1.940 1.950 1.940 1.980 7,356,500 14,397,235 1.9571 1.495 1.495 1.502 1.495 1.525 9,548,997 1.5077 -2.02%
2000-07-05 0 1.980 1.960 1.970 1.920 2.025 8,818,500 17,351,785 1.9677 1.525 1.510 1.518 1.479 1.560 11,446,725 1.5159 2.06%
2000-07-04 0 1.940 1.930 1.940 1.900 1.950 6,303,500 12,141,140 1.9261 1.495 1.487 1.495 1.464 1.502 8,182,166 1.4839 1.57%
2000-07-03 0 1.910 1.910 1.920 1.900 1.970 5,411,500 10,394,060 1.9207 1.471 1.471 1.479 1.464 1.518 7,024,318 1.4797 -2.05%
2000-06-30 0 1.950 1.950 1.960 1.900 1.960 5,427,293 10,477,738 1.9306 1.502 1.502 1.510 1.464 1.510 7,044,818 1.4873 0.00%
2000-06-29 0 1.950 1.950 1.960 1.950 2.025 5,309,500 10,507,060 1.9789 1.502 1.502 1.510 1.502 1.560 6,891,919 1.5245 -1.52%
2000-06-28 0 1.980 1.980 1.990 1.910 2.000 7,234,000 14,156,280 1.9569 1.525 1.525 1.533 1.471 1.541 9,389,988 1.5076 0.00%
2000-06-27 0 1.980 1.980 1.990 1.930 2.050 11,383,000 22,473,740 1.9743 1.525 1.525 1.533 1.487 1.579 14,775,536 1.5210 -1.00%
2000-06-26 0 2.000 2.000 2.025 1.980 2.025 10,009,500 20,032,235 2.0013 1.541 1.541 1.560 1.525 1.560 12,992,685 1.5418 -1.23%
2000-06-23 0 2.025 2.000 2.025 2.000 2.100 13,765,000 28,039,810 2.0370 1.560 1.541 1.560 1.541 1.618 17,867,456 1.5693 -4.71%
2000-06-22 0 2.125 2.125 2.150 2.100 2.275 10,360,000 22,336,725 2.1561 1.637 1.637 1.656 1.618 1.753 13,447,646 1.6610 -5.56%
2000-06-21 0 2.250 2.225 2.250 2.100 2.250 12,115,000 26,515,775 2.1887 1.733 1.714 1.733 1.618 1.733 15,725,698 1.6861 5.88%
2000-06-20 0 2.125 2.100 2.125 2.100 2.250 7,792,000 16,846,750 2.1621 1.637 1.618 1.637 1.618 1.733 10,114,291 1.6656 -1.16%
2000-06-19 0 2.150 2.150 2.175 2.150 2.225 5,492,000 11,981,300 2.1816 1.656 1.656 1.676 1.656 1.714 7,128,810 1.6807 -2.27%
2000-06-16 0 2.200 2.175 2.200 2.150 2.225 7,097,500 15,473,988 2.1802 1.695 1.676 1.695 1.656 1.714 9,212,806 1.6796 1.15%
2000-06-15 0 2.175 2.175 2.200 2.175 2.275 10,186,000 22,508,138 2.2097 1.676 1.676 1.695 1.676 1.753 13,221,788 1.7024 -2.25%
2000-06-14 0 2.225 2.200 2.225 2.175 2.275 5,610,000 12,438,100 2.2171 1.714 1.695 1.714 1.676 1.753 7,281,978 1.7081 0.00%
2000-06-13 0 2.225 2.200 2.225 2.200 2.275 6,277,000 14,045,950 2.2377 1.714 1.695 1.714 1.695 1.753 8,147,768 1.7239 -3.26%
2000-06-12 0 2.300 2.275 2.300 2.275 2.350 12,135,000 28,071,100 2.3132 1.772 1.753 1.772 1.753 1.810 15,751,659 1.7821 0.00%
2000-06-09 0 2.300 2.275 2.300 2.175 2.300 11,540,000 25,927,500 2.2468 1.772 1.753 1.772 1.676 1.772 14,979,328 1.7309 4.55%
2000-06-08 0 2.200 2.200 2.225 2.200 2.400 16,092,500 36,522,538 2.2695 1.695 1.695 1.714 1.695 1.849 20,888,633 1.7484 -6.38%
2000-06-07 0 2.350 2.325 2.350 2.250 2.400 26,146,000 61,307,050 2.3448 1.810 1.791 1.810 1.733 1.849 33,938,432 1.8064 3.30%
2000-06-05 0 2.275 2.250 2.275 2.225 2.400 32,813,000 75,939,000 2.3143 1.753 1.733 1.753 1.714 1.849 42,592,433 1.7829 3.41%
2000-06-02 0 2.200 2.175 2.200 2.125 2.250 41,385,500 90,989,400 2.1986 1.695 1.676 1.695 1.637 1.733 53,719,841 1.6938 3.53%
2000-06-01 0 2.125 2.100 2.125 1.990 2.150 24,104,000 50,141,190 2.0802 1.637 1.618 1.637 1.533 1.656 31,287,843 1.6026 6.25%
2000-05-31 0 2.000 2.000 2.025 2.000 2.100 21,551,500 43,843,620 2.0344 1.541 1.541 1.560 1.541 1.618 27,974,608 1.5673 3.09%
2000-05-30 0 1.940 1.930 1.940 1.880 2.050 15,078,000 29,659,980 1.9671 1.495 1.487 1.495 1.448 1.579 19,571,777 1.5154 -1.52%
2000-05-29 0 1.970 1.980 1.990 1.760 2.000 11,018,000 20,936,955 1.9003 1.518 1.525 1.533 1.356 1.541 14,301,753 1.4639 9.44%
2000-05-26 0 1.800 1.800 1.810 1.700 1.810 14,697,400 25,884,840 1.7612 1.387 1.387 1.394 1.310 1.394 19,077,744 1.3568 -0.55%
2000-05-25 0 1.810 1.810 1.820 1.750 2.025 21,112,500 39,828,079 1.8865 1.394 1.394 1.402 1.348 1.560 27,404,771 1.4533 -6.70%
2000-05-24 0 1.940 1.940 1.950 1.910 2.025 28,392,559 56,294,112 1.9827 1.495 1.495 1.502 1.471 1.560 36,854,545 1.5275 -7.62%
2000-05-23 0 2.100 2.075 2.100 2.025 2.225 18,734,000 39,510,450 2.1090 1.618 1.599 1.618 1.560 1.714 24,317,394 1.6248 -4.55%
2000-05-22 0 2.200 2.175 2.200 2.150 2.275 27,228,500 60,132,700 2.2084 1.695 1.676 1.695 1.656 1.753 35,343,555 1.7014 -5.38%
2000-05-19 0 2.325 2.325 2.350 2.150 2.375 63,980,850 144,894,193 2.2646 1.791 1.791 1.810 1.656 1.830 83,049,403 1.7447 3.33%
2000-05-18 0 2.250 2.250 2.275 2.000 2.300 49,136,000 106,066,250 2.1586 1.733 1.733 1.753 1.541 1.772 63,780,264 1.6630 8.43%
2000-05-17 0 2.075 2.075 2.100 2.025 2.150 26,556,000 55,441,200 2.0877 1.599 1.599 1.618 1.560 1.656 34,470,626 1.6084 1.22%
2000-05-16 0 2.050 2.050 2.075 1.990 2.100 22,070,000 44,934,350 2.0360 1.579 1.579 1.599 1.533 1.618 28,647,640 1.5685 2.50%
2000-05-15 0 2.000 1.990 2.000 1.950 2.075 12,894,000 25,946,700 2.0123 1.541 1.533 1.541 1.502 1.599 16,736,867 1.5503 0.50%
2000-05-12 0 1.990 1.990 2.000 1.960 2.025 17,393,000 34,556,790 1.9868 1.533 1.533 1.541 1.510 1.560 22,576,728 1.5306 -0.50%
2000-05-10 0 2.000 1.980 1.990 1.980 2.125 25,849,000 52,754,415 2.0409 1.541 1.525 1.533 1.525 1.637 33,552,915 1.5723 -4.76%
2000-05-09 0 2.100 2.100 2.125 1.900 2.125 25,193,000 50,410,390 2.0010 1.618 1.618 1.637 1.464 1.637 32,701,404 1.5415 9.37%
2000-05-08 0 1.920 1.920 1.930 1.910 2.150 21,878,000 44,075,810 2.0146 1.479 1.479 1.487 1.471 1.656 28,398,417 1.5521 -6.34%
2000-05-05 0 2.050 2.025 2.050 1.970 2.150 22,613,000 46,659,380 2.0634 1.579 1.560 1.579 1.518 1.656 29,352,473 1.5896 5.13%
2000-05-04 0 1.950 1.940 1.950 1.880 1.980 12,014,500 23,191,100 1.9303 1.502 1.495 1.502 1.448 1.525 15,595,245 1.4871 0.00%
2000-05-03 0 1.950 1.950 1.960 1.900 1.970 15,059,067 29,177,621 1.9375 1.502 1.502 1.510 1.464 1.518 19,547,201 1.4927 -2.50%
2000-05-02 0 2.000 2.000 2.025 1.870 2.025 37,146,000 73,879,210 1.9889 1.541 1.541 1.560 1.441 1.560 48,216,820 1.5322 9.89%
2000-04-28 0 1.820 1.820 1.830 1.650 1.840 40,602,700 71,845,185 1.7695 1.402 1.402 1.410 1.271 1.418 52,703,739 1.3632 13.75%
2000-04-27 0 1.600 1.600 1.610 1.590 1.650 5,555,000 9,013,235 1.6225 1.233 1.233 1.240 1.225 1.271 7,210,586 1.2500 -0.62%
2000-04-26 0 1.610 1.600 1.610 1.580 1.710 10,486,192 17,229,040 1.6430 1.240 1.233 1.240 1.217 1.317 13,611,448 1.2658 -0.62%
2000-04-25 0 1.620 1.610 1.620 1.580 1.680 9,444,500 15,360,845 1.6264 1.248 1.240 1.248 1.217 1.294 12,259,295 1.2530 -4.71%
2000-04-20 0 1.700 1.700 1.710 1.440 1.710 20,295,000 31,739,530 1.5639 1.310 1.310 1.317 1.109 1.317 26,343,627 1.2048 8.97%
2000-04-19 0 1.560 1.550 1.560 1.540 1.880 43,246,500 72,341,660 1.6728 1.202 1.194 1.202 1.186 1.448 56,135,485 1.2887 -13.33%
2000-04-18 0 1.800 1.790 1.800 1.790 1.950 21,226,000 39,672,610 1.8691 1.387 1.379 1.387 1.379 1.502 27,552,098 1.4399 -0.55%
2000-04-17 0 1.810 1.800 1.810 1.740 1.900 24,219,500 43,825,880 1.8095 1.394 1.387 1.394 1.340 1.464 31,437,767 1.3941 -15.81%
2000-04-14 0 2.150 2.125 2.150 2.100 2.200 8,097,500 17,495,825 2.1606 1.656 1.637 1.656 1.618 1.695 10,510,841 1.6646 -3.37%
2000-04-13 0 2.225 2.200 2.225 2.175 2.300 35,475,000 79,665,200 2.2457 1.714 1.695 1.714 1.676 1.772 46,047,803 1.7301 -9.18%
2000-04-12 0 2.450 2.425 2.450 2.000 2.450 53,691,000 125,180,300 2.3315 1.887 1.868 1.887 1.541 1.887 69,692,815 1.7962 19.51%
2000-04-11 0 2.050 2.025 2.050 1.960 2.050 10,432,500 20,840,470 1.9976 1.579 1.560 1.579 1.510 1.579 13,541,754 1.5390 -1.20%
2000-04-10 0 2.075 2.075 2.100 2.050 2.300 9,438,000 20,187,350 2.1389 1.599 1.599 1.618 1.579 1.772 12,250,857 1.6478 -5.68%
2000-04-07 0 2.200 2.175 2.200 2.125 2.200 11,939,500 25,980,075 2.1760 1.695 1.676 1.695 1.637 1.695 15,497,893 1.6764 7.32%
2000-04-06 0 2.050 2.050 2.075 2.050 2.200 18,096,500 38,489,145 2.1269 1.579 1.579 1.599 1.579 1.695 23,489,896 1.6385 -2.38%
2000-04-05 0 2.100 2.075 2.100 1.970 2.275 28,310,379 59,273,527 2.0937 1.618 1.599 1.618 1.518 1.753 36,747,872 1.6130 -15.15%
2000-04-03 0 2.475 2.450 2.475 2.425 2.700 9,616,000 24,278,950 2.5248 1.907 1.887 1.907 1.868 2.080 12,481,908 1.9451 -7.48%
2000-03-31 0 2.675 2.675 2.700 2.625 2.725 7,627,950 20,415,185 2.6764 2.061 2.061 2.080 2.022 2.099 9,901,349 2.0619 -1.83%
2000-03-30 0 2.725 2.700 2.725 2.700 2.825 14,701,000 40,547,700 2.7582 2.099 2.080 2.099 2.080 2.176 19,082,417 2.1249 -2.68%
2000-03-29 0 2.800 2.775 2.800 2.550 2.875 26,577,000 73,903,150 2.7807 2.157 2.138 2.157 1.965 2.215 34,497,885 2.1423 4.67%
2000-03-28 0 2.675 2.650 2.675 2.650 2.925 16,243,700 44,918,933 2.7653 2.061 2.042 2.061 2.042 2.253 21,084,896 2.1304 -6.96%
2000-03-27 0 2.875 2.850 2.875 2.825 3.000 22,634,000 65,851,650 2.9094 2.215 2.196 2.215 2.176 2.311 29,379,732 2.2414 3.60%
2000-03-24 0 2.775 2.775 2.800 2.600 2.800 24,808,500 67,502,825 2.7210 2.138 2.138 2.157 2.003 2.157 32,202,309 2.0962 8.82%
2000-03-23 0 2.550 2.525 2.550 2.475 2.600 14,127,000 36,018,100 2.5496 1.965 1.945 1.965 1.907 2.003 18,337,345 1.9642 3.03%
2000-03-22 0 2.475 2.450 2.475 2.425 2.600 11,953,000 30,278,500 2.5331 1.907 1.887 1.907 1.868 2.003 15,515,416 1.9515 -1.00%
2000-03-21 0 2.500 2.500 2.525 2.425 2.625 10,283,700 25,781,028 2.5070 1.926 1.926 1.945 1.868 2.022 13,348,606 1.9314 -2.91%
2000-03-20 0 2.575 2.575 2.600 2.550 2.700 7,213,500 18,741,400 2.5981 1.984 1.984 2.003 1.965 2.080 9,363,378 2.0016 -2.83%
2000-03-17 0 2.650 2.650 2.675 2.600 2.750 9,336,448 24,742,436 2.6501 2.042 2.042 2.061 2.003 2.119 12,119,039 2.0416 2.91%
2000-03-16 0 2.575 2.575 2.600 2.575 2.825 13,517,000 36,005,550 2.6637 1.984 1.984 2.003 1.984 2.176 17,545,543 2.0521 -8.85%
2000-03-15 0 2.825 2.800 2.825 2.500 2.825 19,444,159 52,390,454 2.6944 2.176 2.157 2.176 1.926 2.176 25,239,205 2.0758 7.62%
2000-03-14 0 2.625 2.600 2.625 2.550 2.725 19,481,000 51,282,575 2.6324 2.022 2.003 2.022 1.965 2.099 25,287,026 2.0280 0.96%
2000-03-13 0 2.600 2.575 2.600 2.550 2.875 14,612,000 39,159,150 2.6799 2.003 1.984 2.003 1.965 2.215 18,966,892 2.0646 -7.14%
2000-03-10 0 2.800 2.775 2.800 2.700 3.075 21,362,000 61,047,425 2.8578 2.157 2.138 2.157 2.080 2.369 27,728,631 2.2016 -5.88%
2000-03-09 0 2.975 2.975 3.000 2.975 3.150 18,152,600 54,911,740 3.0250 2.292 2.292 2.311 2.292 2.427 23,562,716 2.3305 -0.83%
2000-03-08 0 3.000 3.000 3.025 3.000 3.150 18,979,800 58,012,650 3.0565 2.311 2.311 2.330 2.311 2.427 24,636,451 2.3547 -5.51%
2000-03-07 0 3.175 3.175 3.200 3.150 3.475 20,382,500 67,073,550 3.2907 2.446 2.446 2.465 2.427 2.677 26,457,205 2.5352 -6.62%
2000-03-06 0 3.400 3.400 3.425 3.300 3.425 28,762,175 97,057,744 3.3745 2.619 2.619 2.639 2.542 2.639 37,334,319 2.5997 6.25%
2000-03-03 0 3.200 3.200 3.225 3.050 3.275 26,767,537 85,194,777 3.1828 2.465 2.465 2.485 2.350 2.523 34,745,209 2.4520 4.07%
2000-03-02 0 3.075 3.075 3.100 2.950 3.175 16,998,184 51,768,243 3.0455 2.369 2.369 2.388 2.273 2.446 22,064,243 2.3463 2.50%
2000-03-01 0 3.000 2.975 3.000 2.950 3.400 25,297,500 80,099,100 3.1663 2.311 2.292 2.311 2.273 2.619 32,837,049 2.4393 -5.51%
2000-02-29 0 3.175 3.175 3.200 3.000 3.250 44,078,500 138,528,250 3.1428 2.446 2.446 2.465 2.311 2.504 57,215,450 2.4212 10.43%
2000-02-28 0 2.875 2.875 2.900 2.425 2.925 44,736,500 122,540,850 2.7392 2.215 2.215 2.234 1.868 2.253 58,069,557 2.1102 7.48%
2000-02-25 0 2.675 2.675 2.700 2.575 3.200 51,705,500 142,636,363 2.7586 2.061 2.061 2.080 1.984 2.465 67,115,566 2.1252 -15.75%
2000-02-24 0 3.175 3.150 3.225 3.125 3.650 36,815,500 119,369,950 3.2424 2.446 2.427 2.485 2.407 2.812 47,787,820 2.4979 -13.01%
2000-02-23 1 3.650 - - - - 0 0 - 2.812 - - - - 0 - 0.00%
2000-02-22 1 3.650 - - - - 0 0 - 2.812 - - - - 0 - 0.00%
2000-02-21 1 3.650 - - - - 0 0 - 2.812 - - - - 0 - 0.00%
2000-02-18 0 3.650 3.625 3.675 3.550 3.900 31,694,500 117,427,725 3.7050 2.812 2.793 2.831 2.735 3.005 41,140,581 2.8543 -3.95%
2000-02-17 0 3.800 3.775 3.800 3.775 3.925 17,121,832 65,710,688 3.8378 2.928 2.908 2.928 2.908 3.024 22,224,743 2.9566 -3.18%
2000-02-16 0 3.925 3.925 3.950 3.825 4.025 17,502,700 68,105,050 3.8911 3.024 3.024 3.043 2.947 3.101 22,719,123 2.9977 0.64%
2000-02-15 0 3.900 3.875 3.900 3.850 4.150 22,780,000 90,406,088 3.9687 3.005 2.985 3.005 2.966 3.197 29,569,245 3.0574 -3.70%
2000-02-14 0 4.050 4.050 4.075 4.025 4.300 22,709,000 95,070,925 4.1865 3.120 3.120 3.139 3.101 3.313 29,477,084 3.2252 -3.57%
2000-02-11 0 4.200 4.175 4.200 4.100 4.450 34,942,000 148,348,150 4.2456 3.236 3.216 3.236 3.159 3.428 45,355,950 3.2708 -1.75%
2000-02-10 0 4.275 4.275 4.300 4.100 4.525 74,910,610 326,505,599 4.3586 3.293 3.293 3.313 3.159 3.486 97,236,618 3.3578 4.27%
2000-02-09 0 4.100 4.100 4.125 4.025 4.300 63,102,519 260,872,240 4.1341 3.159 3.159 3.178 3.101 3.313 81,909,299 3.1849 3.14%
2000-02-08 0 3.975 3.950 3.975 3.975 4.250 14,657,692 59,355,068 4.0494 3.062 3.043 3.062 3.062 3.274 19,026,202 3.1196 -4.22%
2000-02-03 0 4.150 4.150 4.175 4.050 4.175 20,056,052 82,822,673 4.1296 3.197 3.197 3.216 3.120 3.216 26,033,464 3.1814 3.75%
2000-02-02 0 4.000 4.000 4.025 3.925 4.250 32,529,000 132,582,950 4.0758 3.082 3.082 3.101 3.024 3.274 42,223,791 3.1400 -3.03%
2000-02-01 0 4.125 4.125 4.150 4.125 4.500 31,183,000 130,906,550 4.1980 3.178 3.178 3.197 3.178 3.467 40,476,636 3.2341 1.23%
2000-01-31 0 4.075 4.050 4.075 3.900 4.200 37,070,500 152,939,650 4.1256 3.139 3.120 3.139 3.005 3.236 48,118,819 3.1784 -0.61%
2000-01-28 0 4.100 4.075 4.100 3.975 4.200 53,333,335 216,907,477 4.0670 3.159 3.139 3.159 3.062 3.236 69,228,553 3.1332 4.46%
2000-01-27 0 3.925 3.900 3.925 3.850 4.025 33,406,500 131,419,475 3.9339 3.024 3.005 3.024 2.966 3.101 43,362,817 3.0307 0.64%
2000-01-26 0 3.900 3.875 3.900 3.875 4.150 48,788,850 196,086,601 4.0191 3.005 2.985 3.005 2.985 3.197 63,329,651 3.0963 1.96%
2000-01-25 0 3.825 3.800 3.825 3.700 3.950 35,426,000 134,679,696 3.8017 2.947 2.928 2.947 2.850 3.043 45,984,199 2.9288 -4.37%
2000-01-24 0 4.000 4.000 4.025 3.900 4.375 33,008,500 134,598,913 4.0777 3.082 3.082 3.101 3.005 3.370 42,846,199 3.1414 -5.88%
2000-01-21 0 4.250 4.250 4.275 4.000 4.375 53,969,000 227,619,325 4.2176 3.274 3.274 3.293 3.082 3.370 70,053,668 3.2492 1.19%
2000-01-20 0 4.200 4.200 4.225 4.125 5.000 288,516,842 1,316,982,988 4.5647 3.236 3.236 3.255 3.178 3.852 374,505,053 3.5166 -16.83%
2000-01-19 1 5.050 - - - - 0 0 - 3.890 - - - - 0 - 0.00%
2000-01-18 0 5.050 5.050 5.100 4.950 5.250 20,621,392 104,311,453 5.0584 3.890 3.890 3.929 3.813 4.045 26,767,295 3.8970 -0.98%
2000-01-17 0 5.100 5.050 5.100 5.050 5.400 32,700,135 171,455,687 5.2433 3.929 3.890 3.929 3.890 4.160 42,445,930 4.0394 0.99%
2000-01-14 0 5.050 5.050 5.100 4.950 5.400 30,198,675 155,438,016 5.1472 3.890 3.890 3.929 3.813 4.160 39,198,947 3.9654 1.51%
2000-01-13 0 4.975 4.950 4.975 4.900 5.250 24,098,500 121,185,875 5.0288 3.833 3.813 3.833 3.775 4.045 31,280,704 3.8741 -4.33%
2000-01-12 0 5.200 5.150 5.200 4.775 5.250 27,986,589 139,828,515 4.9963 4.006 3.968 4.006 3.679 4.045 36,327,581 3.8491 4.00%
2000-01-11 0 5.000 4.975 5.000 4.750 5.350 49,144,993 245,930,193 5.0042 3.852 3.833 3.852 3.659 4.122 63,791,937 3.8552 11.11%
2000-01-10 0 4.500 4.500 4.525 4.475 4.725 31,904,400 145,918,530 4.5736 3.467 3.467 3.486 3.448 3.640 41,413,038 3.5235 6.51%
2000-01-07 0 4.225 4.225 4.250 3.800 4.450 31,122,500 131,783,063 4.2343 3.255 3.255 3.274 2.928 3.428 40,398,104 3.2621 0.60%
2000-01-06 0 4.200 4.150 4.200 3.825 5.150 44,906,100 193,316,870 4.3049 3.236 3.197 3.236 2.947 3.968 58,289,704 3.3165 -14.72%
2000-01-05 0 4.925 4.900 4.925 4.725 5.500 36,863,000 186,935,790 5.0711 3.794 3.775 3.794 3.640 4.237 47,849,476 3.9067 -15.09%
2000-01-04 0 5.800 5.800 5.850 5.700 6.200 18,784,954 110,932,971 5.9054 4.468 4.468 4.507 4.391 4.776 24,383,534 4.5495 -5.69%
2000-01-03 0 6.150 6.150 6.200 5.800 6.350 23,526,800 144,504,790 6.1421 4.738 4.738 4.776 4.468 4.892 30,538,617 4.7319 6.96%
1999-12-30 0 5.750 5.750 5.800 5.500 5.950 17,289,000 99,149,025 5.7348 4.430 4.430 4.468 4.237 4.584 22,441,733 4.4181 5.50%
1999-12-29 0 5.450 5.400 5.450 5.300 6.250 27,356,250 152,444,625 5.5726 4.199 4.160 4.199 4.083 4.815 35,509,379 4.2931 -11.38%
1999-12-28 0 6.150 6.100 6.150 6.050 6.400 34,835,827 217,682,327 6.2488 4.738 4.699 4.738 4.661 4.931 45,218,134 4.8140 0.82%
1999-12-24 0 6.100 6.100 6.150 5.700 6.150 35,672,017 211,512,485 5.9294 4.699 4.699 4.738 4.391 4.738 46,303,538 4.5680 8.93%
1999-12-23 0 5.600 5.600 5.650 5.300 5.750 47,264,358 260,878,407 5.5196 4.314 4.314 4.353 4.083 4.430 61,350,806 4.2522 8.74%
1999-12-22 0 5.150 5.100 5.150 5.050 5.300 46,331,413 239,729,164 5.1742 3.968 3.929 3.968 3.890 4.083 60,139,811 3.9862 4.57%
1999-12-21 0 4.925 4.925 4.950 4.650 5.100 37,622,650 185,412,840 4.9282 3.794 3.794 3.813 3.582 3.929 48,835,529 3.7967 2.60%
1999-12-20 0 4.800 4.775 4.800 4.775 5.100 19,143,500 92,508,850 4.8324 3.698 3.679 3.698 3.679 3.929 24,848,939 3.7228 -2.04%
1999-12-17 0 4.900 4.875 4.925 4.900 5.250 55,132,608 280,452,662 5.0869 3.775 3.756 3.794 3.775 4.045 71,564,073 3.9189 -1.01%
1999-12-16 0 4.950 5.000 5.050 4.400 5.000 34,786,567 161,766,129 4.6502 3.813 3.852 3.890 3.390 3.852 45,154,193 3.5825 7.61%
1999-12-15 0 4.600 4.600 4.625 4.550 4.800 18,372,600 85,066,020 4.6300 3.544 3.544 3.563 3.505 3.698 23,848,284 3.5670 -4.17%
1999-12-14 0 4.800 4.775 4.800 4.650 5.000 21,721,200 104,855,288 4.8273 3.698 3.679 3.698 3.582 3.852 28,194,885 3.7189 -1.54%
1999-12-13 0 4.875 4.850 4.875 4.800 5.150 39,343,770 193,959,516 4.9299 3.756 3.736 3.756 3.698 3.968 51,069,603 3.7979 1.56%
1999-12-10 0 4.800 4.800 4.825 4.600 4.900 32,153,800 151,783,400 4.7205 3.698 3.698 3.717 3.544 3.775 41,736,768 3.6367 0.52%
1999-12-09 0 4.775 4.775 4.800 4.600 4.975 86,095,424 416,002,573 4.8319 3.679 3.679 3.698 3.544 3.833 111,754,902 3.7225 6.11%
1999-12-08 0 4.500 4.500 4.525 4.325 4.725 68,544,600 314,396,259 4.5867 3.467 3.467 3.486 3.332 3.640 88,973,312 3.5336 4.05%
1999-12-07 0 4.325 4.325 4.350 3.800 4.325 104,411,165 431,106,965 4.1289 3.332 3.332 3.351 2.928 3.332 135,529,381 3.1809 13.82%
1999-12-06 0 3.800 3.775 3.800 3.775 4.125 47,923,605 191,588,652 3.9978 2.928 2.908 2.928 2.908 3.178 62,206,532 3.0799 -2.56%
1999-12-03 0 3.900 3.875 3.900 3.775 3.975 71,149,587 277,515,470 3.9005 3.005 2.985 3.005 2.908 3.062 92,354,677 3.0049 4.70%
1999-12-02 0 3.725 3.700 3.725 3.600 3.775 50,864,282 188,532,550 3.7066 2.870 2.850 2.870 2.773 2.908 66,023,635 2.8555 4.93%
1999-12-01 0 3.550 3.525 3.550 3.250 3.625 51,543,850 182,328,480 3.5373 2.735 2.716 2.735 2.504 2.793 66,905,738 2.7252 8.40%
1999-11-30 0 3.275 3.250 3.300 3.225 3.325 15,711,200 51,548,570 3.2810 2.523 2.504 2.542 2.485 2.562 20,393,693 2.5277 2.34%
1999-11-29 0 3.200 3.175 3.225 3.175 3.350 11,034,000 35,720,200 3.2373 2.465 2.446 2.485 2.446 2.581 14,322,522 2.4940 -2.29%
1999-11-26 0 3.275 3.275 3.300 3.250 3.425 22,468,000 75,342,513 3.3533 2.523 2.523 2.542 2.504 2.639 29,164,258 2.5834 -1.50%
1999-11-25 0 3.325 3.325 3.350 3.325 3.550 22,862,500 78,453,188 3.4315 2.562 2.562 2.581 2.562 2.735 29,676,333 2.6436 -5.00%
1999-11-24 0 3.500 3.475 3.500 3.400 3.625 32,114,800 113,844,843 3.5449 2.696 2.677 2.696 2.619 2.793 41,686,145 2.7310 1.45%
1999-11-23 0 3.450 3.425 3.450 3.350 3.575 41,123,000 141,944,475 3.4517 2.658 2.639 2.658 2.581 2.754 53,379,107 2.6592 -1.43%
1999-11-22 0 3.500 3.500 3.525 3.325 3.575 70,139,500 243,136,793 3.4665 2.696 2.696 2.716 2.562 2.754 91,043,549 2.6706 5.26%
1999-11-19 0 3.325 3.300 3.325 3.150 3.375 79,317,475 260,155,475 3.2799 2.562 2.542 2.562 2.427 2.600 102,956,884 2.5268 6.40%
1999-11-18 0 3.125 3.125 3.150 3.025 3.175 24,784,500 77,066,625 3.1095 2.407 2.407 2.427 2.330 2.446 32,171,157 2.3955 2.46%
1999-11-17 0 3.050 3.025 3.050 2.950 3.300 43,096,900 134,423,105 3.1191 2.350 2.330 2.350 2.273 2.542 55,941,299 2.4029 -3.17%
1999-11-16 0 3.150 3.125 3.150 3.100 3.300 33,694,837 107,643,874 3.1947 2.427 2.407 2.427 2.388 2.542 43,737,089 2.4612 1.61%
1999-11-15 0 3.100 3.075 3.100 3.050 3.225 27,339,000 86,467,588 3.1628 2.388 2.369 2.388 2.350 2.485 35,486,988 2.4366 -1.59%
1999-11-12 0 3.150 3.150 3.175 3.000 3.225 71,177,250 222,608,810 3.1275 2.427 2.427 2.446 2.311 2.485 92,390,585 2.4094 5.88%
1999-11-11 0 2.975 2.950 2.975 2.925 3.075 46,969,000 141,343,088 3.0093 2.292 2.273 2.292 2.253 2.369 60,967,421 2.3183 0.85%
1999-11-10 0 2.950 2.925 2.950 2.925 3.125 69,612,979 211,952,254 3.0447 2.273 2.253 2.273 2.253 2.407 90,360,106 2.3456 -0.84%
1999-11-09 0 2.975 2.975 3.000 2.775 3.000 55,285,300 160,299,235 2.8995 2.292 2.292 2.311 2.138 2.311 71,762,272 2.2338 9.17%
1999-11-08 0 2.725 2.725 2.750 2.725 3.025 61,139,287 175,377,606 2.8685 2.099 2.099 2.119 2.099 2.330 79,360,954 2.2099 -9.17%
1999-11-05 0 3.000 3.000 3.025 2.600 3.025 86,463,950 244,603,931 2.8290 2.311 2.311 2.330 2.003 2.330 112,233,261 2.1794 14.29%
1999-11-04 0 2.625 2.625 2.650 2.600 2.775 39,964,000 107,968,325 2.7016 2.022 2.022 2.042 2.003 2.138 51,874,684 2.0813 -1.87%
1999-11-03 0 2.675 2.675 2.700 2.550 2.725 51,584,700 136,641,618 2.6489 2.061 2.061 2.080 1.965 2.099 66,958,763 2.0407 5.94%
1999-11-02 0 2.525 2.500 2.525 2.500 2.625 19,389,000 49,878,313 2.5725 1.945 1.926 1.945 1.926 2.022 25,167,607 1.9818 -2.88%
1999-11-01 0 2.600 2.575 2.600 2.500 2.700 29,376,500 76,887,450 2.6173 2.003 1.984 2.003 1.926 2.080 38,131,735 2.0164 4.00%
1999-10-29 0 2.500 2.500 2.525 2.475 2.650 14,720,500 37,378,963 2.5392 1.926 1.926 1.945 1.907 2.042 19,107,729 1.9562 0.00%
1999-10-28 0 2.500 2.500 2.525 2.425 2.650 23,602,500 59,804,050 2.5338 1.926 1.926 1.945 1.868 2.042 30,636,879 1.9520 -2.91%
1999-10-27 0 2.575 2.550 2.575 2.475 2.625 22,154,000 56,723,013 2.5604 1.984 1.965 1.984 1.907 2.022 28,756,675 1.9725 1.98%
1999-10-26 0 2.525 2.525 2.550 2.475 2.675 23,941,500 61,425,900 2.5657 1.945 1.945 1.965 1.907 2.061 31,076,913 1.9766 -2.88%
1999-10-25 0 2.600 2.575 2.600 2.575 2.725 49,505,000 131,634,113 2.6590 2.003 1.984 2.003 1.984 2.099 64,259,239 2.0485 1.96%
1999-10-22 0 2.550 2.525 2.550 2.450 2.675 38,566,000 99,146,438 2.5708 1.965 1.945 1.965 1.887 2.061 50,060,030 1.9806 0.00%
1999-10-21 0 2.550 2.525 2.550 2.525 2.725 65,410,753 173,016,518 2.6451 1.965 1.945 1.965 1.945 2.099 84,905,468 2.0378 0.99%
1999-10-20 0 2.525 2.525 2.550 2.300 2.550 80,436,250 193,084,675 2.4005 1.945 1.945 1.965 1.772 1.965 104,409,094 1.8493 14.77%
1999-10-19 0 2.200 2.200 2.225 2.025 2.400 96,500,908 208,860,604 2.1643 1.695 1.695 1.714 1.560 1.849 125,261,587 1.6674 -9.28%
1999-10-15 0 2.425 2.425 2.450 2.325 2.800 87,642,500 225,764,790 2.5760 1.868 1.868 1.887 1.791 2.157 113,763,061 1.9845 -11.82%
1999-10-14 0 2.750 2.725 2.750 2.675 2.925 109,218,550 305,701,849 2.7990 2.119 2.099 2.119 2.061 2.253 141,769,536 2.1563 -1.79%
1999-10-13 0 2.800 2.775 2.800 2.450 2.850 140,330,000 375,165,275 2.6735 2.157 2.138 2.157 1.887 2.196 182,153,297 2.0596 6.67%
1999-10-12 0 2.625 2.625 2.650 2.600 2.950 127,865,400 353,471,931 2.7644 2.022 2.022 2.042 2.003 2.273 165,973,806 2.1297 -2.78%
1999-10-11 0 2.700 2.700 2.725 2.325 2.725 140,416,800 347,011,073 2.4713 2.080 2.080 2.099 1.791 2.099 182,265,967 1.9039 14.89%
1999-10-08 0 2.350 2.350 2.375 2.125 2.400 167,119,500 376,335,076 2.2519 1.810 1.810 1.830 1.637 1.849 216,927,015 1.7348 11.90%
1999-10-07 0 2.100 2.075 2.100 1.960 2.125 148,822,700 302,151,251 2.0303 1.618 1.599 1.618 1.510 1.637 193,177,122 1.5641 8.81%
1999-10-06 0 1.930 1.900 1.910 1.790 2.000 123,389,836 238,187,453 1.9304 1.487 1.464 1.471 1.379 1.541 160,164,366 1.4871 5.46%
1999-10-05 0 1.830 1.820 1.830 1.710 1.830 32,428,500 57,455,095 1.7717 1.410 1.402 1.410 1.317 1.410 42,093,339 1.3649 2.81%
1999-10-04 0 1.780 1.770 1.780 1.760 1.890 27,294,000 49,483,260 1.8130 1.371 1.364 1.371 1.356 1.456 35,428,576 1.3967 -4.30%
1999-09-30 0 1.860 1.860 1.870 1.830 1.980 109,096,300 206,270,755 1.8907 1.433 1.433 1.441 1.410 1.525 141,610,851 1.4566 -3.12%
1999-09-29 0 1.920 1.930 1.940 1.680 1.940 137,062,500 254,127,605 1.8541 1.479 1.487 1.495 1.294 1.495 177,911,967 1.4284 12.28%
1999-09-28 0 1.710 1.700 1.710 1.690 1.760 22,336,008 38,358,219 1.7173 1.317 1.310 1.317 1.302 1.356 28,992,927 1.3230 0.59%
1999-09-27 0 1.700 1.700 1.710 1.680 1.860 34,977,758 62,320,099 1.7817 1.310 1.310 1.317 1.294 1.433 45,402,365 1.3726 -5.56%
1999-09-24 0 1.800 1.790 1.800 1.770 1.920 121,007,350 223,701,920 1.8487 1.387 1.379 1.387 1.364 1.479 157,071,815 1.4242 0.56%
1999-09-23 1 1.790 - - - - 0 0 - 1.379 - - - - 0 - 0.00%
1999-09-22 0 1.790 1.790 1.800 1.640 1.940 252,930,800 467,245,382 1.8473 1.379 1.379 1.387 1.263 1.495 328,313,113 1.4232 5.29%
1999-09-21 0 1.700 1.690 1.700 1.650 1.750 34,629,000 58,855,405 1.6996 1.310 1.302 1.310 1.271 1.348 44,949,665 1.3094 -0.58%
1999-09-20 0 1.710 1.700 1.710 1.680 1.770 74,937,800 129,879,507 1.7332 1.317 1.310 1.317 1.294 1.364 97,271,912 1.3352 2.40%
1999-09-17 0 1.670 1.660 1.670 1.610 1.710 43,567,000 73,056,035 1.6769 1.287 1.279 1.287 1.240 1.317 56,551,505 1.2918 1.21%
1999-09-15 0 1.650 1.650 1.660 1.630 1.690 35,398,000 58,675,875 1.6576 1.271 1.271 1.279 1.256 1.302 45,947,854 1.2770 -1.20%
1999-09-14 0 1.670 1.660 1.670 1.640 1.740 75,425,200 127,732,177 1.6935 1.287 1.279 1.287 1.263 1.340 97,904,574 1.3047 -0.60%
1999-09-13 0 1.680 1.670 1.680 1.580 1.710 81,339,500 134,430,185 1.6527 1.294 1.287 1.294 1.217 1.317 105,581,544 1.2732 7.01%
1999-09-10 0 1.570 1.570 1.580 1.560 1.610 13,171,000 20,795,320 1.5789 1.210 1.210 1.217 1.202 1.240 17,096,423 1.2164 0.64%
1999-09-09 0 1.560 1.560 1.570 1.540 1.610 27,582,156 43,581,092 1.5800 1.202 1.202 1.210 1.186 1.240 35,802,613 1.2173 1.30%
1999-09-08 0 1.540 1.530 1.540 1.520 1.620 26,284,000 41,200,560 1.5675 1.186 1.179 1.186 1.171 1.248 34,117,560 1.2076 -1.91%
1999-09-07 0 1.570 1.550 1.560 1.520 1.770 104,530,996 176,237,279 1.6860 1.210 1.194 1.202 1.171 1.364 135,684,925 1.2989 -6.55%
1999-09-06 0 1.680 1.680 1.690 1.470 1.690 142,855,500 228,155,385 1.5971 1.294 1.294 1.302 1.132 1.302 185,431,485 1.2304 15.07%
1999-09-03 0 1.460 1.450 1.460 1.430 1.510 21,498,500 31,493,310 1.4649 1.125 1.117 1.125 1.102 1.163 27,905,812 1.1286 -3.95%
1999-09-02 0 1.520 1.520 1.530 1.410 1.550 36,466,500 54,193,865 1.4861 1.171 1.171 1.179 1.086 1.194 47,334,805 1.1449 8.57%
1999-09-01 0 1.400 1.400 1.410 1.400 1.470 8,623,500 12,328,375 1.4296 1.079 1.079 1.086 1.079 1.132 11,193,608 1.1014 -3.45%
1999-08-31 0 1.450 1.420 1.450 1.420 1.470 8,557,681 12,385,690 1.4473 1.117 1.094 1.117 1.094 1.132 11,108,172 1.1150 0.00%
1999-08-30 0 1.450 1.440 1.450 1.440 1.530 9,181,100 13,600,517 1.4814 1.117 1.109 1.117 1.109 1.179 11,917,392 1.1412 -3.97%
1999-08-27 0 1.510 1.510 1.520 1.490 1.550 7,588,000 11,501,125 1.5157 1.163 1.163 1.171 1.148 1.194 9,849,492 1.1677 -0.66%
1999-08-26 0 1.520 1.520 1.530 1.500 1.590 19,333,000 29,889,800 1.5461 1.171 1.171 1.179 1.156 1.225 25,094,917 1.1911 0.66%
1999-08-25 0 1.510 1.510 1.520 1.460 1.540 14,844,000 22,444,550 1.5120 1.163 1.163 1.171 1.125 1.186 19,268,036 1.1649 2.72%
1999-08-24 0 1.470 1.460 1.470 1.430 1.470 5,375,000 7,835,440 1.4578 1.132 1.125 1.132 1.102 1.132 6,976,940 1.1230 2.80%
1999-08-23 0 1.430 1.430 1.440 1.420 1.530 6,525,500 9,608,465 1.4724 1.102 1.102 1.109 1.094 1.179 8,470,330 1.1344 -4.03%
1999-08-20 0 1.490 1.490 1.500 1.440 1.580 45,212,000 68,770,930 1.5211 1.148 1.148 1.156 1.109 1.217 58,686,773 1.1718 6.43%
1999-08-19 0 1.400 1.390 1.400 1.280 1.420 17,663,500 23,876,015 1.3517 1.079 1.071 1.079 0.986 1.094 22,927,847 1.0414 6.87%
1999-08-18 0 1.310 1.310 1.320 1.280 1.350 17,803,000 23,492,470 1.3196 1.009 1.009 1.017 0.986 1.040 23,108,923 1.0166 3.15%
1999-08-17 0 1.270 1.260 1.270 1.210 1.290 10,219,000 12,834,255 1.2559 0.978 0.971 0.978 0.932 0.994 13,264,623 0.9676 4.10%
1999-08-16 0 1.220 1.210 1.220 1.220 1.280 8,101,000 10,106,570 1.2476 0.940 0.932 0.940 0.940 0.986 10,515,384 0.9611 0.83%
1999-08-13 0 1.210 1.200 1.210 1.190 1.260 7,217,500 8,810,740 1.2207 0.932 0.924 0.932 0.917 0.971 9,368,570 0.9405 -4.72%
1999-08-12 0 1.270 1.260 1.270 1.190 1.280 12,394,000 15,123,095 1.2202 0.978 0.971 0.978 0.917 0.986 16,087,850 0.9400 8.55%
1999-08-11 0 1.170 1.160 1.170 1.130 1.230 9,582,500 11,277,855 1.1769 0.901 0.894 0.901 0.871 0.948 12,438,424 0.9067 -1.68%
1999-08-10 0 1.190 1.190 1.200 1.110 1.410 13,582,000 16,680,080 1.2281 0.917 0.917 0.924 0.855 1.086 17,629,916 0.9461 -13.14%
1999-08-09 0 1.370 1.370 1.380 1.370 1.460 7,085,000 9,965,350 1.4065 1.055 1.055 1.063 1.055 1.125 9,196,580 1.0836 -7.43%
1999-08-06 0 1.480 1.440 1.490 1.420 1.520 11,111,500 16,265,530 1.4638 1.140 1.109 1.148 1.094 1.171 14,423,120 1.1277 -1.99%
1999-08-05 0 1.510 1.500 1.510 1.490 1.600 13,251,700 20,360,542 1.5364 1.163 1.156 1.163 1.148 1.233 17,201,175 1.1837 -4.43%
1999-08-04 0 1.580 1.580 1.590 1.550 1.640 12,347,250 19,762,738 1.6006 1.217 1.217 1.225 1.194 1.263 16,027,167 1.2331 -3.07%
1999-08-03 0 1.630 1.630 1.640 1.620 1.680 13,148,000 21,599,635 1.6428 1.256 1.256 1.263 1.248 1.294 17,066,568 1.2656 -1.21%
1999-08-02 0 1.650 1.640 1.650 1.640 1.700 16,075,325 26,783,155 1.6661 1.271 1.263 1.271 1.263 1.310 20,866,340 1.2836 0.61%
1999-07-30 0 1.640 1.630 1.640 1.570 1.650 15,095,000 24,678,605 1.6349 1.263 1.256 1.263 1.210 1.271 19,593,843 1.2595 -1.20%
1999-07-29 0 1.660 1.650 1.660 1.640 1.720 17,276,300 29,002,389 1.6787 1.279 1.271 1.279 1.263 1.325 22,425,248 1.2933 -0.60%
1999-07-28 0 1.670 1.660 1.670 1.660 1.740 36,492,000 62,169,365 1.7036 1.287 1.279 1.287 1.279 1.340 47,367,905 1.3125 0.60%
1999-07-27 0 1.660 1.660 1.670 1.620 1.770 33,325,000 56,324,780 1.6902 1.279 1.279 1.287 1.248 1.364 43,257,027 1.3021 -4.05%
1999-07-26 0 1.730 1.720 1.730 1.710 1.830 53,205,500 94,753,315 1.7809 1.333 1.325 1.333 1.317 1.410 69,062,618 1.3720 0.00%
1999-07-23 0 1.730 1.730 1.740 1.650 1.740 17,193,500 29,021,970 1.6880 1.333 1.333 1.340 1.271 1.340 22,317,770 1.3004 2.98%
1999-07-22 0 1.680 1.670 1.680 1.670 1.770 32,820,500 56,524,445 1.7222 1.294 1.287 1.294 1.287 1.364 42,602,168 1.3268 0.60%
1999-07-21 0 1.670 1.660 1.670 1.600 1.720 19,624,600 32,622,185 1.6623 1.287 1.279 1.287 1.233 1.325 25,473,424 1.2806 1.83%
1999-07-20 0 1.640 1.630 1.640 1.590 1.750 24,807,500 41,941,670 1.6907 1.263 1.256 1.263 1.225 1.348 32,201,011 1.3025 -1.20%
1999-07-19 0 1.660 1.660 1.670 1.640 1.740 24,344,000 40,860,555 1.6785 1.279 1.279 1.287 1.263 1.340 31,599,372 1.2931 -4.60%
1999-07-16 0 1.740 1.730 1.740 1.730 1.870 34,804,500 62,100,975 1.7843 1.340 1.333 1.340 1.333 1.441 45,177,470 1.3746 -5.43%
1999-07-15 0 1.840 1.840 1.850 1.830 2.025 133,180,100 259,519,265 1.9486 1.418 1.418 1.425 1.410 1.560 172,872,474 1.5012 -3.66%
1999-07-14 0 1.910 1.910 1.920 1.700 1.920 109,207,200 196,881,450 1.8028 1.471 1.471 1.479 1.310 1.479 141,754,803 1.3889 13.02%
1999-07-13 0 1.690 1.680 1.690 1.660 1.700 6,623,100 11,121,458 1.6792 1.302 1.294 1.302 1.279 1.310 8,597,018 1.2936 1.20%
1999-07-12 0 1.670 1.670 1.680 1.650 1.740 15,416,500 26,183,400 1.6984 1.287 1.287 1.294 1.271 1.340 20,011,162 1.3084 1.83%
1999-07-09 0 1.640 1.640 1.650 1.610 1.670 5,135,000 8,436,930 1.6430 1.263 1.263 1.271 1.240 1.287 6,665,411 1.2658 0.61%
1999-07-08 0 1.630 1.630 1.640 1.610 1.680 8,296,800 13,654,931 1.6458 1.256 1.256 1.263 1.240 1.294 10,769,539 1.2679 0.00%
1999-07-07 0 1.630 1.630 1.640 1.630 1.720 8,073,000 13,530,660 1.6760 1.256 1.256 1.263 1.256 1.325 10,479,039 1.2912 -3.55%
1999-07-06 0 1.690 1.690 1.700 1.690 1.760 20,194,800 34,884,135 1.7274 1.302 1.302 1.310 1.302 1.356 26,213,564 1.3308 -1.17%
1999-07-05 0 1.710 1.700 1.710 1.680 1.730 13,874,500 23,623,515 1.7027 1.317 1.310 1.317 1.294 1.333 18,009,591 1.3117 1.79%
1999-07-02 0 1.680 1.670 1.680 1.660 1.750 11,733,000 19,846,305 1.6915 1.294 1.287 1.294 1.279 1.348 15,229,848 1.3031 1.20%
1999-06-30 0 1.660 1.650 1.660 1.610 1.730 21,689,000 36,630,115 1.6889 1.279 1.271 1.279 1.240 1.333 28,153,088 1.3011 1.22%
1999-06-29 0 1.640 1.630 1.640 1.620 1.670 9,882,000 16,229,090 1.6423 1.263 1.256 1.263 1.248 1.287 12,827,185 1.2652 1.23%
1999-06-28 0 1.620 1.620 1.630 1.610 1.700 10,362,500 17,133,210 1.6534 1.248 1.248 1.256 1.240 1.310 13,450,891 1.2738 0.62%
1999-06-25 0 1.610 1.610 1.620 1.590 1.720 17,214,500 28,301,060 1.6440 1.240 1.240 1.248 1.225 1.325 22,345,029 1.2665 -4.73%
1999-06-24 0 1.690 1.680 1.700 1.690 1.830 21,875,500 38,637,105 1.7662 1.302 1.294 1.310 1.302 1.410 28,395,172 1.3607 -6.63%
1999-06-23 0 1.810 1.800 1.810 1.780 1.960 49,627,500 92,905,510 1.8721 1.394 1.387 1.394 1.371 1.510 64,418,248 1.4422 -1.63%
1999-06-22 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-21 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-17 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-16 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-15 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-14 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-11 1 1.840 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
1999-06-10 0 1.840 1.840 1.850 1.820 1.930 80,526,454 151,706,505 1.8839 1.418 1.418 1.425 1.402 1.487 104,526,182 1.4514 1.10%
1999-06-09 0 1.820 1.820 1.830 1.730 1.830 35,434,750 63,228,070 1.7844 1.402 1.402 1.410 1.333 1.410 45,995,557 1.3747 4.00%
1999-06-08 0 1.750 1.740 1.750 1.730 1.810 38,445,500 67,960,170 1.7677 1.348 1.340 1.348 1.333 1.394 49,903,617 1.3618 1.74%
1999-06-07 0 1.720 1.710 1.720 1.710 1.740 3,388,500 5,837,885 1.7229 1.325 1.317 1.325 1.317 1.340 4,398,393 1.3273 0.58%
1999-06-04 0 1.710 1.700 1.710 1.700 1.760 13,677,750 23,683,728 1.7316 1.317 1.310 1.317 1.310 1.356 17,754,203 1.3340 0.00%
1999-06-03 0 1.710 1.710 1.720 1.690 1.740 13,093,500 22,454,660 1.7149 1.317 1.317 1.325 1.302 1.340 16,995,826 1.3212 0.00%
1999-06-02 0 1.710 1.710 1.720 1.700 1.800 37,826,000 66,334,740 1.7537 1.317 1.317 1.325 1.310 1.387 49,099,484 1.3510 -0.58%
1999-06-01 0 1.720 1.710 1.720 1.660 1.730 22,881,700 38,982,866 1.7037 1.325 1.317 1.325 1.279 1.333 29,701,255 1.3125 2.38%
1999-05-31 0 1.680 1.680 1.690 1.640 1.740 33,814,500 57,556,925 1.7021 1.294 1.294 1.302 1.263 1.340 43,892,416 1.3113 3.07%
1999-05-28 0 1.630 1.620 1.630 1.570 1.670 23,652,000 38,409,435 1.6239 1.256 1.248 1.256 1.210 1.287 30,701,132 1.2511 -1.81%
1999-05-27 0 1.660 1.650 1.660 1.660 1.820 76,085,500 132,834,860 1.7459 1.279 1.271 1.279 1.279 1.402 98,761,667 1.3450 -1.19%
1999-05-26 0 1.680 1.660 1.670 1.670 1.830 64,605,496 113,233,678 1.7527 1.294 1.279 1.287 1.287 1.410 83,860,216 1.3503 -8.20%
1999-05-25 0 1.830 1.820 1.830 1.520 1.840 103,214,000 177,334,815 1.7181 1.410 1.402 1.410 1.171 1.418 133,975,418 1.3236 20.39%
1999-05-24 0 1.520 1.510 1.520 1.500 1.610 9,237,500 14,227,280 1.5402 1.171 1.163 1.171 1.156 1.240 11,990,601 1.1865 -2.56%
1999-05-21 0 1.560 1.550 1.560 1.550 1.640 13,127,000 20,872,535 1.5900 1.202 1.194 1.202 1.194 1.263 17,039,310 1.2250 -3.11%
1999-05-20 0 1.610 1.600 1.610 1.570 1.680 32,377,900 52,974,161 1.6361 1.240 1.233 1.240 1.210 1.294 42,027,658 1.2605 2.55%
1999-05-19 0 1.570 1.570 1.580 1.540 1.610 14,200,000 22,487,820 1.5836 1.210 1.210 1.217 1.186 1.240 18,432,102 1.2200 -1.26%
1999-05-18 0 1.590 1.570 1.590 1.470 1.620 29,461,500 46,318,455 1.5722 1.225 1.210 1.225 1.132 1.248 38,242,068 1.2112 6.00%
1999-05-17 0 1.500 1.490 1.500 1.480 1.530 12,081,500 18,132,675 1.5009 1.156 1.148 1.156 1.140 1.179 15,682,214 1.1563 -1.96%
1999-05-14 0 1.530 1.530 1.540 1.500 1.580 16,329,500 25,254,375 1.5465 1.179 1.179 1.186 1.156 1.217 21,196,268 1.1915 -1.29%
1999-05-13 0 1.550 1.540 1.550 1.530 1.630 16,446,500 25,882,495 1.5737 1.194 1.186 1.194 1.179 1.256 21,348,138 1.2124 -0.64%
1999-05-12 0 1.560 1.560 1.570 1.560 1.670 34,688,000 56,119,015 1.6178 1.202 1.202 1.210 1.202 1.287 45,026,249 1.2464 -1.27%
1999-05-11 0 1.580 1.570 1.580 1.420 1.650 71,798,000 113,460,770 1.5803 1.217 1.210 1.217 1.094 1.271 93,196,340 1.2174 8.97%
1999-05-10 0 1.450 1.450 1.460 1.400 1.740 53,846,750 83,757,075 1.5555 1.117 1.117 1.125 1.079 1.340 69,894,984 1.1983 -12.65%
1999-05-07 0 1.660 1.640 1.650 1.560 2.050 42,673,750 78,867,000 1.8481 1.279 1.263 1.271 1.202 1.579 55,392,035 1.4238 -15.31%
1999-05-06 0 1.960 1.950 1.960 1.920 2.025 40,401,875 79,899,546 1.9776 1.510 1.502 1.510 1.479 1.560 52,443,061 1.5235 -1.01%
1999-05-05 0 1.980 1.970 1.980 1.880 2.075 47,022,356 93,241,415 1.9829 1.525 1.518 1.525 1.448 1.599 61,036,679 1.5276 3.13%
1999-05-04 0 1.920 1.910 1.920 1.910 2.250 68,229,700 139,531,140 2.0450 1.479 1.471 1.479 1.471 1.733 88,564,561 1.5755 -8.57%
1999-05-03 0 2.100 2.075 2.100 1.810 2.100 117,611,000 233,417,055 1.9847 1.618 1.599 1.618 1.394 1.618 152,663,233 1.5290 18.64%
1999-04-30 0 1.770 1.770 1.780 1.770 1.880 29,146,500 52,869,965 1.8139 1.364 1.364 1.371 1.364 1.448 37,833,187 1.3974 -2.75%
1999-04-29 0 1.820 1.810 1.820 1.780 1.980 49,416,000 91,838,170 1.8585 1.402 1.394 1.402 1.371 1.525 64,143,714 1.4318 -7.14%
1999-04-28 0 1.960 1.950 1.960 1.900 2.200 102,367,975 206,236,737 2.0147 1.510 1.502 1.510 1.464 1.695 132,877,248 1.5521 -1.01%
1999-04-27 0 1.980 2.025 2.050 1.760 2.025 128,116,534 238,289,602 1.8599 1.525 1.560 1.579 1.356 1.560 166,299,787 1.4329 13.14%
1999-04-26 0 1.750 1.740 1.750 1.370 1.840 198,101,900 342,383,847 1.7283 1.348 1.340 1.348 1.055 1.418 257,143,264 1.3315 27.74%
1999-04-23 0 1.370 1.360 1.380 1.350 1.620 93,755,700 142,250,984 1.5173 1.055 1.048 1.063 1.040 1.248 121,698,211 1.1689 -2.84%
1999-04-22 0 1.410 1.400 1.410 0.990 1.470 174,570,700 229,256,810 1.3133 1.086 1.079 1.086 0.763 1.132 226,598,935 1.0117 48.42%
1999-04-21 0 0.950 0.970 0.990 0.820 0.990 94,404,850 84,507,183 0.8952 0.732 0.747 0.763 0.632 0.763 122,540,830 0.6896 17.28%
1999-04-20 0 0.810 0.810 0.820 0.790 0.870 19,352,500 16,043,255 0.8290 0.624 0.624 0.632 0.609 0.670 25,120,229 0.6387 2.53%
1999-04-19 0 0.790 0.790 0.800 0.790 0.890 31,054,850 26,262,422 0.8457 0.609 0.609 0.616 0.609 0.686 40,310,292 0.6515 -2.47%
1999-04-16 0 0.810 0.810 0.820 0.800 0.870 29,106,800 24,499,158 0.8417 0.624 0.624 0.632 0.616 0.670 37,781,655 0.6484 0.00%
1999-04-15 0 0.810 0.800 0.820 0.810 0.950 51,648,300 46,608,217 0.9024 0.624 0.616 0.632 0.624 0.732 67,041,318 0.6952 -7.95%
1999-04-14 0 0.880 0.880 0.890 0.740 0.890 56,986,350 47,294,875 0.8299 0.678 0.678 0.686 0.570 0.686 73,970,295 0.6394 15.79%
1999-04-13 0 0.760 0.750 0.760 0.740 0.800 17,195,900 12,964,722 0.7539 0.586 0.578 0.586 0.570 0.616 22,320,886 0.5808 0.00%
1999-04-12 0 0.760 0.760 0.770 0.670 0.760 41,191,250 29,816,063 0.7238 0.586 0.586 0.593 0.516 0.586 53,467,698 0.5576 13.43%
1999-04-09 0 0.670 0.660 0.670 0.500 0.670 33,732,200 20,408,403 0.6050 0.516 0.508 0.516 0.385 0.516 43,785,587 0.4661 34.00%
1999-04-08 0 0.500 0.500 0.510 0.500 0.520 1,720,500 880,606 0.5118 0.385 0.385 0.393 0.385 0.401 2,233,270 0.3943 -3.85%
1999-04-07 0 0.520 0.520 0.530 0.495 0.530 4,454,000 2,302,025 0.5168 0.401 0.401 0.408 0.381 0.408 5,781,449 0.3982 4.00%
1999-04-01 0 0.500 0.495 0.510 0.480 0.510 1,398,500 687,760 0.4918 0.385 0.381 0.393 0.370 0.393 1,815,302 0.3789 2.04%
1999-03-31 0 0.490 0.490 0.500 0.490 0.500 133,000 65,580 0.4931 0.377 0.377 0.385 0.377 0.385 172,639 0.3799 -2.00%
1999-03-30 0 0.500 0.490 0.500 0.490 0.500 657,000 325,145 0.4949 0.385 0.377 0.385 0.377 0.385 852,809 0.3813 2.04%
1999-03-29 0 0.490 0.485 0.490 0.485 0.510 947,000 465,040 0.4911 0.377 0.374 0.377 0.374 0.393 1,229,239 0.3783 -1.01%
1999-03-26 0 0.495 0.495 0.510 0.495 0.520 1,348,000 679,760 0.5043 0.381 0.381 0.393 0.381 0.401 1,749,752 0.3885 -2.94%
1999-03-25 0 0.510 0.510 0.520 0.510 0.540 1,222,000 632,630 0.5177 0.393 0.393 0.401 0.393 0.416 1,586,199 0.3988 -1.92%
1999-03-24 0 0.520 0.520 0.530 0.510 0.540 4,603,000 2,434,625 0.5289 0.401 0.401 0.408 0.393 0.416 5,974,857 0.4075 -3.70%
1999-03-23 0 0.540 0.530 0.540 0.510 0.540 4,246,100 2,237,135 0.5269 0.416 0.408 0.416 0.393 0.416 5,511,588 0.4059 3.85%
1999-03-22 0 0.520 0.520 0.530 0.490 0.530 2,870,000 1,458,125 0.5081 0.401 0.401 0.408 0.377 0.408 3,725,361 0.3914 4.00%
1999-03-19 0 0.500 0.495 0.500 0.485 0.500 1,383,500 678,150 0.4902 0.385 0.381 0.385 0.374 0.385 1,795,832 0.3776 0.00%
1999-03-18 0 0.500 0.485 0.500 0.480 0.520 2,173,000 1,098,995 0.5058 0.385 0.374 0.385 0.370 0.401 2,820,631 0.3896 -1.96%
1999-03-17 0 0.510 0.500 0.510 0.480 0.510 1,902,500 948,265 0.4984 0.393 0.385 0.393 0.370 0.393 2,469,512 0.3840 5.15%
1999-03-16 0 0.485 0.480 0.485 0.475 0.485 1,957,500 938,910 0.4796 0.374 0.370 0.374 0.366 0.374 2,540,904 0.3695 0.00%
1999-03-15 0 0.485 0.485 0.490 0.480 0.485 381,000 182,875 0.4800 0.374 0.374 0.377 0.370 0.374 494,551 0.3698 0.00%
1999-03-12 0 0.485 0.485 0.495 0.480 0.520 898,500 448,010 0.4986 0.374 0.374 0.381 0.370 0.401 1,166,285 0.3841 -4.90%
1999-03-11 0 0.510 0.500 0.510 0.500 0.510 870,500 439,130 0.5045 0.393 0.385 0.393 0.385 0.393 1,129,940 0.3886 -1.92%
1999-03-10 0 0.520 0.510 0.520 0.500 0.540 2,192,500 1,133,675 0.5171 0.401 0.393 0.401 0.385 0.416 2,845,942 0.3983 -1.89%
1999-03-09 0 0.530 0.520 0.530 0.500 0.550 5,566,000 2,989,870 0.5372 0.408 0.401 0.408 0.385 0.424 7,224,865 0.4138 6.00%
1999-03-08 0 0.500 0.490 0.500 0.500 0.590 7,934,200 4,409,900 0.5558 0.385 0.377 0.385 0.385 0.455 10,298,872 0.4282 -7.41%
1999-03-05 0 0.540 0.540 0.550 0.470 0.540 5,445,500 2,854,690 0.5242 0.416 0.416 0.424 0.362 0.416 7,068,451 0.4039 14.89%
1999-03-04 0 0.470 0.470 0.490 0.445 0.470 910,500 413,335 0.4540 0.362 0.362 0.377 0.343 0.362 1,181,861 0.3497 1.08%
1999-03-03 0 0.465 0.455 0.475 0.465 0.490 590,500 282,985 0.4792 0.358 0.351 0.366 0.358 0.377 766,490 0.3692 -4.12%
1999-03-02 0 0.485 0.485 0.490 0.485 0.500 199,000 98,380 0.4944 0.374 0.374 0.377 0.374 0.385 258,309 0.3809 -4.90%
1999-03-01 0 0.510 0.500 0.510 0.480 0.520 589,500 296,460 0.5029 0.393 0.385 0.393 0.370 0.401 765,192 0.3874 4.08%
1999-02-26 0 0.490 0.480 0.490 0.470 0.490 163,500 78,430 0.4797 0.377 0.370 0.377 0.362 0.377 212,229 0.3696 4.26%
1999-02-25 0 0.470 0.465 0.470 0.455 0.470 216,000 99,800 0.4620 0.362 0.358 0.362 0.351 0.362 280,376 0.3560 1.08%
1999-02-24 0 0.465 0.465 0.485 0.460 0.465 35,000 16,150 0.4614 0.358 0.358 0.374 0.354 0.358 45,431 0.3555 -3.12%
1999-02-23 0 0.480 0.480 0.495 0.480 0.490 92,000 44,460 0.4833 0.370 0.370 0.381 0.370 0.377 119,419 0.3723 0.00%
1999-02-22 0 0.480 0.475 0.490 0.475 0.480 121,500 58,005 0.4774 0.370 0.366 0.377 0.366 0.370 157,711 0.3678 -4.00%
1999-02-19 0 0.500 0.475 0.500 0.470 0.500 253,000 124,030 0.4902 0.385 0.366 0.385 0.362 0.385 328,403 0.3777 2.04%
1999-02-15 0 0.490 0.490 0.500 0.490 0.490 272,500 133,505 0.4899 0.377 0.377 0.385 0.377 0.377 353,715 0.3774 -2.00%
1999-02-12 0 0.500 0.500 0.520 0.450 0.520 175,500 81,050 0.4618 0.385 0.385 0.401 0.347 0.401 227,805 0.3558 11.11%
1999-02-11 0 0.450 0.450 0.460 0.440 0.450 139,000 62,260 0.4479 0.347 0.347 0.354 0.339 0.347 180,427 0.3451 0.00%
1999-02-10 0 0.450 0.450 0.460 0.450 0.460 276,000 124,940 0.4527 0.347 0.347 0.354 0.347 0.354 358,258 0.3487 -1.10%
1999-02-09 0 0.455 0.455 0.470 0.455 0.465 120,000 54,840 0.4570 0.351 0.351 0.362 0.351 0.358 155,764 0.3521 -1.09%
1999-02-08 0 0.460 0.460 0.470 0.460 0.470 956,000 442,000 0.4623 0.354 0.354 0.362 0.354 0.362 1,240,922 0.3562 -1.08%
1999-02-05 0 0.465 0.470 0.480 0.460 0.470 388,000 180,175 0.4644 0.358 0.362 0.370 0.354 0.362 503,638 0.3577 -2.11%
1999-02-04 0 0.475 0.475 0.480 0.470 0.475 375,000 176,190 0.4698 0.366 0.366 0.370 0.362 0.366 486,763 0.3620 1.06%
1999-02-03 0 0.470 0.470 0.475 0.470 0.470 243,000 114,120 0.4696 0.362 0.362 0.366 0.362 0.362 315,423 0.3618 -1.05%
1999-02-02 0 0.475 0.470 0.480 0.475 0.480 242,000 115,510 0.4773 0.366 0.362 0.370 0.366 0.370 314,125 0.3677 -2.06%
1999-02-01 0 0.485 0.470 0.485 0.480 0.490 509,000 245,840 0.4830 0.374 0.362 0.374 0.370 0.377 660,700 0.3721 2.11%
1999-01-29 0 0.475 0.475 0.510 0.470 0.480 197,000 93,390 0.4741 0.366 0.366 0.393 0.362 0.370 255,713 0.3652 0.00%
1999-01-28 0 0.475 0.475 0.480 0.465 0.500 350,000 169,160 0.4833 0.366 0.366 0.370 0.358 0.385 454,312 0.3723 -5.00%
1999-01-27 0 0.500 0.495 0.500 0.460 0.500 305,500 151,050 0.4944 0.385 0.381 0.385 0.354 0.385 396,550 0.3809 4.17%
1999-01-26 0 0.480 0.470 0.490 0.470 0.480 316,500 149,780 0.4732 0.370 0.362 0.377 0.362 0.370 410,828 0.3646 2.13%
1999-01-25 0 0.470 0.470 0.480 0.460 0.480 723,500 340,230 0.4703 0.362 0.362 0.370 0.354 0.370 939,129 0.3623 -4.08%
1999-01-22 0 0.490 0.495 0.510 0.490 0.500 1,226,000 605,195 0.4936 0.377 0.381 0.393 0.377 0.385 1,591,391 0.3803 -3.92%
1999-01-21 0 0.510 0.510 0.520 0.500 0.530 972,500 497,795 0.5119 0.393 0.393 0.401 0.385 0.408 1,262,339 0.3943 -3.77%
1999-01-20 0 0.530 0.520 0.540 0.520 0.550 1,289,000 692,775 0.5375 0.408 0.401 0.416 0.401 0.424 1,673,168 0.4140 -3.64%
1999-01-19 0 0.550 0.550 0.560 0.540 0.560 796,000 439,000 0.5515 0.424 0.424 0.431 0.416 0.431 1,033,236 0.4249 -1.79%
1999-01-18 0 0.560 0.560 0.580 0.550 0.570 982,800 549,926 0.5596 0.431 0.431 0.447 0.424 0.439 1,275,709 0.4311 -5.08%
1999-01-15 0 0.590 0.590 0.600 0.560 0.600 1,432,000 831,210 0.5805 0.455 0.455 0.462 0.431 0.462 1,858,787 0.4472 1.72%
1999-01-14 0 0.580 0.560 0.580 0.550 0.580 2,224,500 1,257,780 0.5654 0.447 0.431 0.447 0.424 0.447 2,887,480 0.4356 -3.33%
1999-01-13 0 0.600 0.590 0.610 0.560 0.610 2,445,500 1,407,590 0.5756 0.462 0.455 0.470 0.431 0.470 3,174,345 0.4434 -4.76%
1999-01-12 0 0.630 0.630 0.640 0.620 0.640 2,052,000 1,295,410 0.6313 0.485 0.485 0.493 0.478 0.493 2,663,568 0.4863 -1.56%
1999-01-11 0 0.640 0.640 0.650 0.630 0.660 354,500 228,995 0.6460 0.493 0.493 0.501 0.485 0.508 460,154 0.4976 -3.03%
1999-01-08 0 0.660 0.640 0.660 0.640 0.670 978,500 641,435 0.6555 0.508 0.493 0.508 0.493 0.516 1,270,128 0.5050 0.00%
1999-01-07 0 0.660 0.660 0.670 0.650 0.680 467,000 308,825 0.6613 0.508 0.508 0.516 0.501 0.524 606,182 0.5095 -4.35%
1999-01-06 0 0.690 0.680 0.690 0.640 0.690 1,045,000 701,065 0.6709 0.532 0.524 0.532 0.493 0.532 1,356,447 0.5168 6.15%
1999-01-05 0 0.650 0.640 0.660 0.630 0.650 433,500 280,840 0.6478 0.501 0.493 0.508 0.485 0.501 562,698 0.4991 -1.52%
1999-01-04 0 0.660 0.650 0.670 0.650 0.660 603,000 397,345 0.6589 0.508 0.501 0.516 0.501 0.508 782,715 0.5076 -5.71%
1998-12-31 0 0.700 0.660 0.700 0.670 0.700 507,000 344,570 0.6796 0.539 0.508 0.539 0.516 0.539 658,104 0.5236 0.00%
1998-12-30 0 0.700 0.690 0.700 0.650 0.700 948,500 637,030 0.6716 0.539 0.532 0.539 0.501 0.539 1,231,187 0.5174 2.94%
1998-12-29 0 0.680 0.670 0.680 0.640 0.680 307,500 201,555 0.6555 0.524 0.516 0.524 0.493 0.524 399,146 0.5050 6.25%
1998-12-28 0 0.640 0.640 0.660 0.620 0.640 73,000 46,410 0.6358 0.493 0.493 0.508 0.478 0.493 94,757 0.4898 -3.03%
1998-12-24 0 0.660 0.660 0.680 0.650 0.680 367,500 245,740 0.6687 0.508 0.508 0.524 0.501 0.524 477,028 0.5151 0.00%
1998-12-23 0 0.660 0.650 0.660 0.640 0.660 657,000 421,405 0.6414 0.508 0.501 0.508 0.493 0.508 852,809 0.4941 0.00%
1998-12-22 0 0.660 0.650 0.660 0.650 0.670 374,000 247,000 0.6604 0.508 0.501 0.508 0.501 0.516 485,465 0.5088 -4.35%
1998-12-21 0 0.690 0.670 0.700 0.640 0.690 1,565,600 1,042,876 0.6661 0.532 0.516 0.539 0.493 0.532 2,032,204 0.5132 6.15%
1998-12-18 0 0.650 0.650 0.660 0.640 0.660 890,500 580,200 0.6515 0.501 0.501 0.508 0.493 0.508 1,155,900 0.5019 1.56%
1998-12-17 0 0.640 0.640 0.660 0.640 0.660 1,169,000 760,110 0.6502 0.493 0.493 0.508 0.493 0.508 1,517,403 0.5009 -3.03%
1998-12-16 0 0.660 0.650 0.660 0.660 0.670 652,500 434,815 0.6664 0.508 0.501 0.508 0.508 0.516 846,968 0.5134 -4.35%
1998-12-15 0 0.690 0.680 0.690 0.670 0.690 236,150 159,352 0.6748 0.532 0.524 0.532 0.516 0.532 306,531 0.5199 0.00%
1998-12-14 0 0.690 0.680 0.690 0.660 0.690 903,300 615,443 0.6813 0.532 0.524 0.532 0.508 0.532 1,172,515 0.5249 0.00%
1998-12-11 0 0.690 0.680 0.690 0.660 0.690 1,997,500 1,346,240 0.6740 0.532 0.524 0.532 0.508 0.532 2,592,826 0.5192 1.47%
1998-12-10 0 0.680 0.680 0.690 0.670 0.690 201,500 137,050 0.6801 0.524 0.524 0.532 0.516 0.532 261,554 0.5240 -2.86%
1998-12-09 0 0.700 0.690 0.700 0.680 0.700 1,775,700 1,228,359 0.6918 0.539 0.532 0.539 0.524 0.539 2,304,921 0.5329 0.00%
1998-12-08 0 0.700 0.690 0.700 0.680 0.710 1,172,850 809,728 0.6904 0.539 0.532 0.539 0.524 0.547 1,522,401 0.5319 -1.41%
1998-12-07 0 0.710 0.710 0.720 0.710 0.740 1,054,500 765,745 0.7262 0.547 0.547 0.555 0.547 0.570 1,368,778 0.5594 1.43%
1998-12-04 0 0.700 0.690 0.700 0.680 0.740 2,954,800 2,073,839 0.7019 0.539 0.532 0.539 0.524 0.570 3,835,435 0.5407 -1.41%
1998-12-03 0 0.710 0.700 0.710 0.650 0.710 1,263,800 853,630 0.6754 0.547 0.539 0.547 0.501 0.547 1,640,457 0.5204 4.41%
1998-12-02 0 0.680 0.680 0.690 0.680 0.710 1,487,500 1,036,140 0.6966 0.524 0.524 0.532 0.524 0.547 1,930,828 0.5366 0.00%
1998-12-01 0 0.680 0.660 0.680 0.640 0.680 6,653,000 4,451,970 0.6692 0.524 0.508 0.524 0.493 0.524 8,635,829 0.5155 -1.45%
1998-11-30 0 0.690 0.690 0.710 0.690 0.730 2,556,500 1,811,975 0.7088 0.532 0.532 0.547 0.532 0.562 3,318,427 0.5460 -6.76%
1998-11-27 0 0.740 0.730 0.740 0.700 0.750 2,951,600 2,178,057 0.7379 0.570 0.562 0.570 0.539 0.578 3,831,281 0.5685 0.00%
1998-11-26 0 0.740 0.740 0.760 0.740 0.790 3,700,700 2,810,134 0.7594 0.570 0.570 0.586 0.570 0.609 4,803,639 0.5850 -5.13%
1998-11-25 0 0.780 0.780 0.790 0.770 0.820 5,494,500 4,344,305 0.7907 0.601 0.601 0.609 0.593 0.632 7,132,055 0.6091 -1.27%
1998-11-24 0 0.790 0.790 0.800 0.780 0.820 4,991,500 3,978,875 0.7971 0.609 0.609 0.616 0.601 0.632 6,479,143 0.6141 0.00%
1998-11-23 0 0.790 0.780 0.790 0.760 0.810 6,218,500 4,877,630 0.7844 0.609 0.601 0.609 0.586 0.624 8,071,833 0.6043 -1.25%
1998-11-20 0 0.800 0.790 0.800 0.790 0.830 6,885,000 5,571,900 0.8093 0.616 0.609 0.616 0.609 0.639 8,936,973 0.6235 1.27%
1998-11-19 0 0.790 0.780 0.790 0.770 0.820 6,176,000 4,916,970 0.7961 0.609 0.601 0.609 0.593 0.632 8,016,666 0.6133 -0.63%
1998-11-18 0 0.890 0.880 0.900 0.870 0.940 22,660,700 20,762,114 0.9162 0.612 0.606 0.619 0.599 0.647 32,929,316 0.6305 -2.20%
1998-11-17 0 0.910 0.910 0.920 0.830 0.930 15,564,900 13,788,660 0.8859 0.626 0.626 0.633 0.571 0.640 22,618,079 0.6096 8.33%
1998-11-16 0 0.840 0.830 0.840 0.810 0.840 2,803,774 2,311,410 0.8244 0.578 0.571 0.578 0.557 0.578 4,074,294 0.5673 2.44%
1998-11-13 0 0.820 0.810 0.830 0.800 0.830 3,139,500 2,550,945 0.8125 0.564 0.557 0.571 0.551 0.571 4,562,153 0.5592 1.23%
1998-11-12 0 0.810 0.800 0.810 0.810 0.850 4,043,500 3,318,465 0.8207 0.557 0.551 0.557 0.557 0.585 5,875,798 0.5648 0.00%
1998-11-11 0 0.810 0.810 0.830 0.810 0.830 6,179,000 5,074,365 0.8212 0.557 0.557 0.571 0.557 0.571 8,978,992 0.5651 -1.22%
1998-11-10 0 0.820 0.810 0.820 0.780 0.840 5,723,000 4,628,715 0.8088 0.564 0.557 0.564 0.537 0.578 8,316,357 0.5566 -1.20%
1998-11-09 0 0.830 0.820 0.830 0.800 0.840 5,404,300 4,432,865 0.8202 0.571 0.564 0.571 0.551 0.578 7,853,239 0.5645 2.47%
1998-11-06 0 0.810 0.800 0.820 0.800 0.860 8,607,000 7,091,465 0.8239 0.557 0.551 0.564 0.551 0.592 12,507,232 0.5670 0.00%
1998-11-05 0 0.810 0.800 0.810 0.800 0.900 11,864,000 10,035,855 0.8459 0.557 0.551 0.557 0.551 0.619 17,240,130 0.5821 -5.81%
1998-11-04 0 0.860 0.850 0.860 0.850 0.950 33,510,000 30,490,795 0.9099 0.592 0.585 0.592 0.585 0.654 48,694,938 0.6262 -5.49%
1998-11-03 0 0.910 0.900 0.910 0.800 0.940 46,885,300 40,876,464 0.8718 0.626 0.619 0.626 0.551 0.647 68,131,208 0.6000 18.18%
1998-11-02 0 0.770 0.770 0.780 0.700 0.780 24,224,650 18,077,109 0.7462 0.530 0.530 0.537 0.482 0.537 35,201,965 0.5135 13.24%
1998-10-30 0 0.680 0.660 0.680 0.660 0.690 2,566,450 1,726,313 0.6726 0.468 0.454 0.468 0.454 0.475 3,729,428 0.4629 1.49%
1998-10-29 0 0.670 0.660 0.670 0.650 0.670 1,466,200 966,365 0.6591 0.461 0.454 0.461 0.447 0.461 2,130,603 0.4536 -1.47%
1998-10-27 0 0.680 0.670 0.680 0.670 0.690 2,257,000 1,534,870 0.6800 0.468 0.461 0.468 0.461 0.475 3,279,752 0.4680 0.00%
1998-10-26 0 0.680 0.670 0.680 0.660 0.680 1,816,500 1,214,090 0.6684 0.468 0.461 0.468 0.454 0.468 2,639,641 0.4599 3.03%
1998-10-23 0 0.660 0.650 0.670 0.630 0.670 1,981,590 1,282,758 0.6473 0.454 0.447 0.461 0.434 0.461 2,879,541 0.4455 3.13%
1998-10-22 0 0.640 0.640 0.660 0.640 0.670 2,605,200 1,697,725 0.6517 0.440 0.440 0.454 0.440 0.461 3,785,737 0.4485 -4.48%
1998-10-21 0 0.670 0.660 0.680 0.660 0.700 4,633,600 3,166,126 0.6833 0.461 0.454 0.468 0.454 0.482 6,733,299 0.4702 -1.47%
1998-10-20 0 0.680 0.670 0.680 0.660 0.770 14,101,500 10,225,735 0.7252 0.468 0.461 0.468 0.454 0.530 20,491,545 0.4990 0.00%
1998-10-19 0 0.680 0.670 0.680 0.600 0.680 8,521,500 5,511,405 0.6468 0.468 0.461 0.468 0.413 0.468 12,382,988 0.4451 11.48%
1998-10-16 0 0.610 0.610 0.620 0.610 0.650 7,959,200 4,982,415 0.6260 0.420 0.420 0.427 0.420 0.447 11,565,883 0.4308 -1.61%
1998-10-15 0 0.620 0.600 0.620 0.600 0.630 2,847,000 1,745,745 0.6132 0.427 0.413 0.427 0.413 0.434 4,137,108 0.4220 0.00%
1998-10-14 0 0.620 0.610 0.620 0.620 0.650 1,276,000 807,620 0.6329 0.427 0.420 0.427 0.427 0.447 1,854,215 0.4356 -3.12%
1998-10-13 0 0.640 0.630 0.640 0.630 0.690 3,158,500 2,058,495 0.6517 0.440 0.434 0.440 0.434 0.475 4,589,763 0.4485 -4.48%
1998-10-12 0 0.670 0.660 0.670 0.610 0.670 5,088,000 3,269,240 0.6425 0.461 0.454 0.461 0.420 0.461 7,393,609 0.4422 4.69%
1998-10-09 0 0.640 0.620 0.640 0.600 0.640 1,700,100 1,051,412 0.6184 0.440 0.427 0.440 0.413 0.440 2,470,494 0.4256 3.23%
1998-10-08 0 0.620 0.610 0.620 0.600 0.630 1,135,456 690,754 0.6083 0.427 0.420 0.427 0.413 0.434 1,649,984 0.4186 0.00%
1998-10-07 0 0.620 0.590 0.620 0.600 0.620 496,000 299,480 0.6038 0.427 0.406 0.427 0.413 0.427 720,761 0.4155 -1.59%
1998-10-05 0 0.630 0.600 0.630 0.600 0.630 744,000 454,320 0.6106 0.434 0.413 0.434 0.413 0.434 1,081,141 0.4202 -1.56%
1998-09-30 0 0.640 0.640 0.650 0.590 0.650 1,063,500 654,355 0.6153 0.440 0.440 0.447 0.406 0.447 1,545,421 0.4234 4.92%
1998-09-29 0 0.610 0.600 0.610 0.590 0.620 1,867,500 1,131,555 0.6059 0.420 0.413 0.420 0.406 0.427 2,713,751 0.4170 -3.17%
1998-09-28 0 0.630 0.620 0.630 0.620 0.670 2,183,000 1,404,965 0.6436 0.434 0.427 0.434 0.427 0.461 3,172,219 0.4429 -4.55%
1998-09-25 0 0.660 0.660 0.670 0.620 0.670 1,183,500 773,980 0.6540 0.454 0.454 0.461 0.427 0.461 1,719,799 0.4500 3.13%
1998-09-24 0 0.640 0.640 0.650 0.640 0.690 3,342,500 2,224,010 0.6654 0.440 0.440 0.447 0.440 0.475 4,857,142 0.4579 -7.25%
1998-09-23 0 0.690 0.670 0.690 0.670 0.710 2,652,400 1,827,020 0.6888 0.475 0.461 0.475 0.461 0.489 3,854,326 0.4740 -2.82%
1998-09-22 0 0.710 0.700 0.710 0.690 0.760 1,717,500 1,251,870 0.7289 0.489 0.482 0.489 0.475 0.523 2,495,779 0.5016 -4.05%
1998-09-21 0 0.740 0.730 0.740 0.730 0.800 2,024,000 1,520,145 0.7511 0.509 0.502 0.509 0.502 0.551 2,941,168 0.5169 -7.50%
1998-09-18 0 0.800 0.780 0.800 0.750 0.810 3,886,000 3,001,695 0.7724 0.551 0.537 0.551 0.516 0.557 5,646,927 0.5316 0.00%
1998-09-17 0 0.800 0.790 0.800 0.780 0.860 11,877,267 9,744,293 0.8204 0.551 0.544 0.551 0.537 0.592 17,259,409 0.5646 1.27%
1998-09-16 0 0.790 0.780 0.790 0.750 0.800 4,840,300 3,759,207 0.7766 0.544 0.537 0.544 0.516 0.551 7,033,665 0.5345 2.60%
1998-09-15 0 0.770 0.750 0.770 0.750 0.780 5,507,300 4,223,030 0.7668 0.530 0.516 0.530 0.516 0.537 8,002,914 0.5277 1.32%
1998-09-14 0 0.760 0.740 0.750 0.710 0.760 3,298,100 2,413,496 0.7318 0.523 0.509 0.516 0.489 0.523 4,792,622 0.5036 2.70%
1998-09-11 0 0.740 0.720 0.740 0.710 0.750 3,298,500 2,405,835 0.7294 0.509 0.495 0.509 0.489 0.516 4,793,204 0.5019 -2.63%
1998-09-10 0 0.760 0.740 0.760 0.700 0.770 8,520,000 6,300,690 0.7395 0.523 0.509 0.523 0.482 0.530 12,380,808 0.5089 5.56%
1998-09-09 0 0.720 0.720 0.730 0.700 0.750 5,479,900 3,954,681 0.7217 0.495 0.495 0.502 0.482 0.516 7,963,097 0.4966 -2.70%
1998-09-08 0 0.740 0.720 0.740 0.720 0.820 14,019,800 10,932,906 0.7798 0.509 0.495 0.509 0.495 0.564 20,372,823 0.5366 -3.90%
1998-09-07 0 0.770 0.760 0.770 0.700 0.780 19,994,800 14,698,376 0.7351 0.530 0.523 0.530 0.482 0.537 29,055,373 0.5059 11.59%
1998-09-04 0 0.690 0.680 0.700 0.620 0.710 11,521,100 7,821,424 0.6789 0.475 0.468 0.482 0.427 0.489 16,741,846 0.4672 6.15%
1998-09-03 0 0.650 0.600 0.650 0.580 0.650 3,029,500 1,855,122 0.6124 0.447 0.413 0.447 0.399 0.447 4,402,307 0.4214 8.33%
1998-09-02 0 0.600 0.580 0.600 0.580 0.600 663,000 392,070 0.5914 0.413 0.399 0.413 0.399 0.413 963,436 0.4069 0.00%
1998-09-01 0 0.600 0.580 0.600 0.560 0.620 1,637,500 971,380 0.5932 0.413 0.399 0.413 0.385 0.427 2,379,527 0.4082 1.69%
1998-08-31 0 0.590 0.570 0.590 0.550 0.600 2,019,000 1,159,130 0.5741 0.406 0.392 0.406 0.378 0.413 2,933,903 0.3951 1.72%
1998-08-28 0 0.580 0.570 0.580 0.560 0.600 3,445,500 1,972,287 0.5724 0.399 0.392 0.399 0.385 0.413 5,006,816 0.3939 -9.38%
1998-08-27 0 0.640 0.630 0.640 0.630 0.650 1,651,000 1,052,240 0.6373 0.440 0.434 0.440 0.434 0.447 2,399,145 0.4386 -5.88%
1998-08-26 0 0.680 0.630 0.680 0.630 0.680 870,300 554,814 0.6375 0.468 0.434 0.468 0.434 0.468 1,264,673 0.4387 4.62%
1998-08-25 0 0.650 0.630 0.650 0.630 0.660 1,636,500 1,044,395 0.6382 0.447 0.434 0.447 0.434 0.454 2,378,074 0.4392 0.00%
1998-08-24 0 0.650 0.640 0.650 0.620 0.680 2,200,900 1,413,958 0.6424 0.447 0.440 0.447 0.427 0.468 3,198,230 0.4421 -7.14%
1998-08-21 0 0.700 0.690 0.700 0.670 0.730 3,455,500 2,423,070 0.7012 0.482 0.475 0.482 0.461 0.502 5,021,348 0.4826 -1.41%
1998-08-20 0 0.710 0.700 0.710 0.630 0.710 8,289,250 5,680,778 0.6853 0.489 0.482 0.489 0.434 0.489 12,045,494 0.4716 9.23%
1998-08-19 0 0.650 0.640 0.660 0.560 0.660 4,811,100 2,932,576 0.6095 0.447 0.440 0.454 0.385 0.454 6,991,233 0.4195 18.18%
1998-08-18 0 0.550 0.540 0.550 0.550 0.580 1,796,700 1,009,952 0.5621 0.378 0.372 0.378 0.378 0.399 2,610,868 0.3868 -11.29%
1998-08-14 0 0.620 0.590 0.620 0.550 0.640 1,927,900 1,145,200 0.5940 0.427 0.406 0.427 0.378 0.440 2,801,521 0.4088 5.08%
1998-08-13 0 0.590 0.570 0.590 0.550 0.600 1,459,000 839,005 0.5751 0.406 0.392 0.406 0.378 0.413 2,120,141 0.3957 -4.84%
1998-08-12 0 0.620 0.610 0.620 0.600 0.620 1,183,000 718,790 0.6076 0.427 0.420 0.427 0.413 0.427 1,719,072 0.4181 -1.59%
1998-08-11 0 0.630 0.610 0.630 0.600 0.640 1,957,000 1,210,780 0.6187 0.434 0.420 0.434 0.413 0.440 2,843,808 0.4258 -3.08%
1998-08-10 0 0.650 0.640 0.650 0.620 0.650 1,494,000 952,570 0.6376 0.447 0.440 0.447 0.427 0.447 2,171,001 0.4388 0.00%
1998-08-07 0 0.650 0.640 0.650 0.630 0.650 2,200,477 1,402,715 0.6375 0.447 0.440 0.447 0.434 0.447 3,197,615 0.4387 -1.52%
1998-08-06 0 0.660 0.650 0.660 0.650 0.690 1,714,500 1,139,270 0.6645 0.454 0.447 0.454 0.447 0.475 2,491,420 0.4573 0.00%
1998-08-05 0 0.660 0.650 0.660 0.630 0.660 788,900 512,542 0.6497 0.454 0.447 0.454 0.434 0.454 1,146,387 0.4471 0.00%
1998-08-04 0 0.660 0.650 0.660 0.630 0.660 867,000 561,795 0.6480 0.454 0.447 0.454 0.434 0.454 1,259,878 0.4459 0.00%
1998-08-03 0 0.660 0.650 0.660 0.620 0.660 2,010,500 1,297,405 0.6453 0.454 0.447 0.454 0.427 0.454 2,921,551 0.4441 -1.49%
1998-07-31 0 0.670 0.670 0.680 0.630 0.710 2,204,700 1,470,659 0.6671 0.461 0.461 0.468 0.434 0.489 3,203,752 0.4590 -5.63%
1998-07-30 0 0.710 0.670 - 0.610 0.720 1,144,400 733,947 0.6413 0.489 0.461 - 0.420 0.495 1,662,981 0.4413 10.94%
1998-07-29 0 0.640 0.630 0.640 0.630 0.640 857,500 546,665 0.6375 0.440 0.434 0.440 0.434 0.440 1,246,073 0.4387 0.00%
1998-07-28 0 0.640 0.630 0.640 0.630 0.650 811,700 517,606 0.6377 0.440 0.434 0.440 0.434 0.447 1,179,519 0.4388 1.59%
1998-07-27 0 0.630 0.630 0.650 0.630 0.660 2,010,500 1,293,525 0.6434 0.434 0.434 0.447 0.434 0.454 2,921,551 0.4428 -4.55%
1998-07-24 0 0.660 0.660 0.670 0.610 0.670 5,516,400 3,507,536 0.6358 0.454 0.454 0.461 0.420 0.461 8,016,137 0.4376 3.13%
1998-07-23 0 0.640 0.640 0.650 0.630 0.660 2,782,300 1,797,219 0.6459 0.440 0.440 0.447 0.434 0.454 4,043,089 0.4445 -4.48%
1998-07-22 0 0.670 0.670 0.680 0.660 0.700 3,359,950 2,289,540 0.6814 0.461 0.461 0.468 0.454 0.482 4,882,499 0.4689 -1.47%
1998-07-21 0 0.680 0.680 0.690 0.660 0.720 4,881,100 3,394,062 0.6953 0.468 0.468 0.475 0.454 0.495 7,092,953 0.4785 3.03%
1998-07-20 0 0.660 0.660 0.670 0.660 0.710 4,481,800 3,025,896 0.6752 0.454 0.454 0.461 0.454 0.489 6,512,712 0.4646 -7.04%
1998-07-17 0 0.710 0.710 0.720 0.710 0.820 6,030,700 4,556,657 0.7556 0.489 0.489 0.495 0.489 0.564 8,763,490 0.5200 -12.35%
1998-07-16 0 0.810 0.800 0.820 0.800 0.870 5,557,900 4,656,980 0.8379 0.557 0.551 0.564 0.551 0.599 8,076,443 0.5766 -10.99%
1998-07-15 0 0.910 0.900 0.910 0.900 1.000 1,416,100 1,347,592 0.9516 0.626 0.619 0.626 0.619 0.688 2,057,801 0.6549 -9.90%
1998-07-14 0 1.010 1.000 1.010 0.970 1.030 2,751,700 2,731,147 0.9925 0.695 0.688 0.695 0.668 0.709 3,998,623 0.6830 -3.81%
1998-07-13 0 1.050 1.050 1.080 0.830 1.060 2,668,100 2,490,220 0.9333 0.723 0.723 0.743 0.571 0.729 3,877,140 0.6423 -0.94%
1998-07-10 0 0.212 0.211 0.213 0.208 0.214 14,973,100 3,160,120 0.2111 0.729 0.726 0.733 0.716 0.736 4,351,621 0.7262 -2.75%
1998-07-09 0 0.218 0.218 0.219 0.208 0.223 18,321,500 3,994,848 0.2180 0.750 0.750 0.754 0.716 0.767 5,324,765 0.7502 2.35%
1998-07-08 0 0.213 0.213 0.215 0.203 0.222 16,328,500 3,487,587 0.2136 0.733 0.733 0.740 0.698 0.764 4,745,540 0.7349 -4.91%
1998-07-07 0 0.224 0.224 0.227 0.221 0.249 18,276,000 4,270,119 0.2336 0.771 0.771 0.781 0.760 0.857 5,311,541 0.8039 -10.04%
1998-07-06 0 0.249 0.248 0.250 0.248 0.265 8,612,500 2,157,615 0.2505 0.857 0.853 0.860 0.853 0.912 2,503,045 0.8620 -6.04%
1998-07-03 0 0.265 0.260 0.265 0.255 0.270 9,416,500 2,457,000 0.2609 0.912 0.895 0.912 0.877 0.929 2,736,711 0.8978 -3.64%
1998-07-02 0 0.275 0.270 0.275 0.270 0.290 11,567,000 3,234,780 0.2797 0.946 0.929 0.946 0.929 0.998 3,361,709 0.9622 1.85%
1998-06-30 0 0.270 0.265 0.270 0.260 0.275 9,852,000 2,647,930 0.2688 0.929 0.912 0.929 0.895 0.946 2,863,280 0.9248 -1.82%
1998-06-29 0 0.275 0.270 0.275 0.270 0.285 9,992,000 2,758,540 0.2761 0.946 0.929 0.946 0.929 0.981 2,903,968 0.9499 -3.51%
1998-06-26 0 0.285 0.285 0.290 0.280 0.300 8,660,000 2,487,560 0.2872 0.981 0.981 0.998 0.963 1.032 2,516,850 0.9884 -3.39%
1998-06-25 0 0.295 0.290 0.295 0.285 0.305 18,962,000 5,613,800 0.2961 1.015 0.998 1.015 0.981 1.049 5,510,913 1.0187 0.00%
1998-06-24 0 0.295 0.290 0.295 0.285 0.295 8,224,000 2,392,340 0.2909 1.015 0.998 1.015 0.981 1.015 2,390,135 1.0009 3.51%
1998-06-23 0 0.285 0.285 0.290 0.280 0.305 20,244,000 5,892,020 0.2911 0.981 0.981 0.998 0.963 1.049 5,883,499 1.0014 1.79%
1998-06-22 0 0.280 0.280 0.285 0.275 0.310 35,240,000 10,465,510 0.2970 0.963 0.963 0.981 0.946 1.067 10,241,776 1.0218 -6.67%
1998-06-19 0 0.300 0.295 0.300 0.265 0.300 55,724,000 16,315,140 0.2928 1.032 1.015 1.032 0.912 1.032 16,195,027 1.0074 16.56%
1998-06-18 0 0.325 0.325 0.330 0.305 0.335 70,740,000 22,834,660 0.3228 0.886 0.886 0.899 0.831 0.913 25,960,497 0.8796 10.17%
1998-06-17 0 0.295 0.290 0.295 0.270 0.295 29,092,000 8,072,850 0.2775 0.804 0.790 0.804 0.736 0.804 10,676,319 0.7561 11.32%
1998-06-16 0 0.265 0.265 0.270 0.260 0.275 13,672,000 3,657,820 0.2675 0.722 0.722 0.736 0.708 0.749 5,017,415 0.7290 1.92%
1998-06-15 0 0.260 0.260 0.265 0.260 0.275 15,456,000 4,134,430 0.2675 0.708 0.708 0.722 0.708 0.749 5,672,115 0.7289 -7.14%
1998-06-12 0 0.280 0.280 0.285 0.265 0.285 18,892,000 5,285,200 0.2798 0.763 0.763 0.777 0.722 0.777 6,933,075 0.7623 3.70%
1998-06-11 0 0.270 0.270 0.275 0.260 0.275 19,280,000 5,220,250 0.2708 0.736 0.736 0.749 0.708 0.749 7,075,465 0.7378 -1.82%
1998-06-10 0 0.275 0.275 0.280 0.260 0.280 23,670,000 6,366,380 0.2690 0.749 0.749 0.763 0.708 0.763 8,686,528 0.7329 -1.79%
1998-06-09 0 0.280 0.275 0.280 0.265 0.305 15,452,000 4,309,000 0.2789 0.763 0.749 0.763 0.722 0.831 5,670,647 0.7599 -8.20%
1998-06-08 0 0.305 0.305 0.310 0.300 0.320 14,668,000 4,548,680 0.3101 0.831 0.831 0.845 0.817 0.872 5,382,931 0.8450 -4.69%
1998-06-05 0 0.320 0.315 0.320 0.315 0.335 12,826,000 4,150,480 0.3236 0.872 0.858 0.872 0.858 0.913 4,706,946 0.8818 -3.03%
1998-06-04 0 0.330 0.325 0.330 0.325 0.350 16,386,000 5,510,630 0.3363 0.899 0.886 0.899 0.886 0.954 6,013,411 0.9164 -4.35%
1998-06-03 0 0.345 0.340 0.345 0.320 0.345 29,048,000 9,745,800 0.3355 0.940 0.926 0.940 0.872 0.940 10,660,171 0.9142 4.55%
1998-06-02 0 0.330 0.325 0.330 0.315 0.330 29,818,000 9,571,420 0.3210 0.899 0.886 0.899 0.858 0.899 10,942,750 0.8747 -1.49%
1998-06-01 0 0.335 0.330 0.335 0.330 0.360 16,696,000 5,720,770 0.3426 0.913 0.899 0.913 0.899 0.981 6,127,176 0.9337 -5.63%
1998-05-29 0 0.355 0.350 0.355 0.345 0.360 17,008,000 5,988,900 0.3521 0.967 0.954 0.967 0.940 0.981 6,241,676 0.9595 0.00%
1998-05-28 0 0.355 0.355 0.360 0.350 0.380 24,582,000 9,062,940 0.3687 0.967 0.967 0.981 0.954 1.035 9,021,218 1.0046 -4.05%
1998-05-27 0 0.370 0.370 0.375 0.370 0.390 34,358,000 13,043,790 0.3796 1.008 1.008 1.022 1.008 1.063 12,608,860 1.0345 -6.33%
1998-05-26 0 0.395 0.395 0.400 0.385 0.410 25,908,000 10,314,440 0.3981 1.076 1.076 1.090 1.049 1.117 9,507,839 1.0848 -1.25%
1998-05-25 0 0.400 0.395 0.400 0.395 0.415 20,756,000 8,435,520 0.4064 1.090 1.076 1.090 1.076 1.131 7,617,134 1.1074 -3.61%
1998-05-22 0 0.415 0.415 0.420 0.410 0.440 32,868,000 14,021,670 0.4266 1.131 1.131 1.144 1.117 1.199 12,062,053 1.1625 -4.60%
1998-05-21 0 0.435 0.430 0.435 0.425 0.465 72,034,000 31,902,010 0.4429 1.185 1.172 1.185 1.158 1.267 26,435,375 1.2068 -3.33%
1998-05-20 0 0.450 0.445 0.450 0.405 0.450 52,620,000 22,702,910 0.4315 1.226 1.213 1.226 1.104 1.226 19,310,735 1.1757 7.14%
1998-05-19 0 0.420 0.420 0.425 0.390 0.425 20,550,000 8,406,270 0.4091 1.144 1.144 1.158 1.063 1.158 7,541,535 1.1147 6.33%
1998-05-18 0 0.395 0.395 0.400 0.395 0.410 11,756,000 4,736,510 0.4029 1.076 1.076 1.090 1.076 1.117 4,314,272 1.0979 -1.25%
1998-05-15 0 0.400 0.400 0.405 0.400 0.415 12,150,000 4,899,680 0.4033 1.090 1.090 1.104 1.090 1.131 4,458,864 1.0989 -3.61%
1998-05-14 0 0.415 0.415 0.420 0.380 0.415 33,322,000 13,560,850 0.4070 1.131 1.131 1.144 1.035 1.131 12,228,664 1.1089 7.79%
1998-05-13 0 0.385 0.380 0.390 0.385 0.405 16,856,000 6,683,990 0.3965 1.049 1.035 1.063 1.049 1.104 6,185,894 1.0805 -6.10%
1998-05-12 0 0.410 0.405 0.410 0.405 0.440 16,246,000 6,839,800 0.4210 1.117 1.104 1.117 1.104 1.199 5,962,033 1.1472 -3.53%
1998-05-11 0 0.425 0.425 0.430 0.420 0.435 8,692,000 3,720,380 0.4280 1.158 1.158 1.172 1.144 1.185 3,189,831 1.1663 -2.30%
1998-05-08 0 0.435 0.430 0.435 0.420 0.440 21,866,000 9,432,040 0.4314 1.185 1.172 1.185 1.144 1.199 8,024,487 1.1754 3.57%
1998-05-07 0 0.420 0.420 0.425 0.415 0.435 25,356,000 10,785,170 0.4253 1.144 1.144 1.158 1.131 1.185 9,305,264 1.1590 -3.45%
1998-05-06 0 0.435 0.435 0.440 0.415 0.445 54,224,000 23,274,930 0.4292 1.185 1.185 1.199 1.131 1.213 19,899,378 1.1696 -2.25%
1998-05-05 0 0.445 0.440 0.445 0.435 0.495 26,061,215 11,924,887 0.4576 1.213 1.199 1.213 1.185 1.349 9,564,067 1.2468 -8.25%
1998-05-04 0 0.485 0.485 0.490 0.485 0.510 13,136,000 6,516,110 0.4960 1.322 1.322 1.335 1.322 1.390 4,820,711 1.3517 -4.90%
1998-05-01 0 0.510 0.500 0.510 0.500 0.530 15,994,000 8,261,380 0.5165 1.390 1.362 1.390 1.362 1.444 5,869,553 1.4075 0.00%
1998-04-30 0 0.510 0.500 0.510 0.500 0.530 20,856,000 10,661,420 0.5112 1.390 1.362 1.390 1.362 1.444 7,653,833 1.3930 -3.77%
1998-04-29 0 0.530 0.520 0.530 0.520 0.540 12,432,000 6,555,260 0.5273 1.444 1.417 1.444 1.417 1.471 4,562,354 1.4368 0.00%
1998-04-28 0 0.530 0.530 0.540 0.500 0.540 46,052,000 24,121,360 0.5238 1.444 1.444 1.471 1.362 1.471 16,900,379 1.4273 -1.85%
1998-04-27 0 0.540 0.540 0.550 0.540 0.570 23,558,000 13,001,940 0.5519 1.471 1.471 1.499 1.471 1.553 8,645,425 1.5039 -5.26%
1998-04-24 0 0.570 0.570 0.580 0.560 0.590 15,702,000 9,058,660 0.5769 1.553 1.553 1.580 1.526 1.608 5,762,394 1.5720 0.00%
1998-04-23 0 0.570 0.570 0.580 0.570 0.590 15,170,000 8,727,500 0.5753 1.553 1.553 1.580 1.553 1.608 5,567,158 1.5677 -1.72%
1998-04-22 0 0.580 0.580 0.590 0.580 0.610 21,726,000 12,866,620 0.5922 1.580 1.580 1.608 1.580 1.662 7,973,109 1.6138 -4.92%
1998-04-21 0 0.610 0.600 0.610 0.600 0.650 70,998,000 44,856,160 0.6318 1.662 1.635 1.662 1.635 1.771 26,055,179 1.7216 -3.17%
1998-04-20 0 0.630 0.620 0.630 0.590 0.640 112,706,000 69,896,320 0.6202 1.717 1.689 1.717 1.608 1.744 41,361,377 1.6899 10.53%
1998-04-17 0 0.570 0.570 0.580 0.560 0.580 13,390,000 7,572,440 0.5655 1.553 1.553 1.580 1.526 1.580 4,913,925 1.5410 0.00%
1998-04-16 0 0.570 0.570 0.580 0.570 0.590 15,774,000 9,178,880 0.5819 1.553 1.553 1.580 1.553 1.608 5,788,817 1.5856 -1.72%
1998-04-15 0 0.580 0.580 0.590 0.580 0.600 10,658,000 6,224,480 0.5840 1.580 1.580 1.608 1.580 1.635 3,911,323 1.5914 -1.69%
1998-04-14 0 0.590 0.590 0.600 0.580 0.610 9,146,000 5,417,160 0.5923 1.608 1.608 1.635 1.580 1.662 3,356,442 1.6140 -1.67%
1998-04-09 0 0.600 0.590 0.600 0.580 0.600 21,530,000 12,681,840 0.5890 1.635 1.608 1.635 1.580 1.635 7,901,180 1.6051 1.69%
1998-04-08 0 0.590 0.590 0.600 0.570 0.600 17,438,000 10,195,120 0.5846 1.608 1.608 1.635 1.553 1.635 6,399,479 1.5931 3.51%
1998-04-07 0 0.570 0.570 0.580 0.570 0.590 10,196,000 5,872,240 0.5759 1.553 1.553 1.580 1.553 1.608 3,741,776 1.5694 -1.72%
1998-04-03 0 0.580 0.570 0.580 0.560 0.590 18,632,000 10,708,660 0.5747 1.580 1.553 1.580 1.526 1.608 6,837,659 1.5661 -1.69%
1998-04-02 0 0.590 0.580 0.590 0.570 0.610 33,558,000 19,720,680 0.5877 1.608 1.580 1.608 1.553 1.662 12,315,272 1.6013 -1.67%
1998-04-01 0 0.600 0.600 0.610 0.600 0.620 16,752,000 10,178,160 0.6076 1.635 1.635 1.662 1.635 1.689 6,147,728 1.6556 -1.64%
1998-03-31 0 0.610 0.610 0.620 0.600 0.630 21,140,000 12,996,520 0.6148 1.662 1.662 1.689 1.635 1.717 7,758,056 1.6752 0.00%
1998-03-30 0 0.610 0.600 0.610 0.600 0.640 34,336,000 21,111,380 0.6148 1.662 1.635 1.662 1.635 1.744 12,600,786 1.6754 -1.61%
1998-03-27 0 0.620 0.620 0.630 0.620 0.640 34,448,416 21,590,493 0.6267 1.689 1.689 1.717 1.689 1.744 12,642,041 1.7078 -1.59%
1998-03-26 0 0.630 0.630 0.640 0.630 0.670 50,164,000 32,400,780 0.6459 1.717 1.717 1.744 1.717 1.826 18,409,420 1.7600 -4.55%
1998-03-25 0 0.660 0.660 0.670 0.630 0.680 150,223,690 99,113,831 0.6598 1.798 1.798 1.826 1.717 1.853 55,129,795 1.7978 3.13%
1998-03-24 0 0.640 0.630 0.640 0.620 0.640 23,798,000 14,945,780 0.6280 1.744 1.717 1.744 1.689 1.744 8,733,502 1.7113 3.23%
1998-03-23 0 0.620 0.620 0.630 0.620 0.640 30,198,000 19,090,580 0.6322 1.689 1.689 1.717 1.689 1.744 11,082,204 1.7226 0.00%
1998-03-20 0 0.620 0.620 0.630 0.610 0.670 64,300,000 41,206,340 0.6408 1.689 1.689 1.717 1.662 1.826 23,597,116 1.7462 -4.62%
1998-03-19 0 0.650 0.650 0.660 0.590 0.660 133,513,000 85,204,260 0.6382 1.771 1.771 1.798 1.608 1.798 48,997,227 1.7390 8.33%
1998-03-18 0 0.600 0.590 0.600 0.580 0.610 17,334,000 10,309,580 0.5948 1.635 1.608 1.635 1.580 1.662 6,361,313 1.6207 0.00%
1998-03-17 0 0.600 0.600 0.610 0.600 0.620 18,949,000 11,545,630 0.6093 1.635 1.635 1.662 1.635 1.689 6,953,993 1.6603 0.00%
1998-03-16 0 0.600 0.590 0.600 0.590 0.620 22,944,000 13,922,760 0.6068 1.635 1.608 1.635 1.608 1.689 8,420,097 1.6535 0.00%
1998-03-13 0 0.600 0.600 0.610 0.590 0.620 25,268,000 15,262,160 0.6040 1.635 1.635 1.662 1.608 1.689 9,272,969 1.6459 0.00%
1998-03-12 0 0.600 0.600 0.610 0.590 0.640 27,336,000 16,630,380 0.6084 1.635 1.635 1.662 1.608 1.744 10,031,894 1.6578 -3.23%
1998-03-11 0 0.620 0.620 0.630 0.620 0.650 17,859,000 11,257,190 0.6303 1.689 1.689 1.717 1.689 1.771 6,553,980 1.7176 0.00%
1998-03-10 0 0.620 0.620 0.630 0.620 0.650 26,522,000 16,878,940 0.6364 1.689 1.689 1.717 1.689 1.771 9,733,168 1.7342 -1.59%
1998-03-09 0 0.630 0.630 0.640 0.620 0.640 31,542,000 19,919,800 0.6315 1.717 1.717 1.744 1.689 1.744 11,575,431 1.7209 0.00%
1998-03-06 0 0.630 0.620 0.630 0.590 0.640 82,551,822 51,713,217 0.6264 1.717 1.689 1.717 1.608 1.744 30,295,255 1.7070 3.28%
1998-03-05 0 0.610 0.610 0.620 0.610 0.690 95,570,000 62,636,780 0.6554 1.662 1.662 1.689 1.662 1.880 35,072,727 1.7859 -12.86%
1998-03-04 0 0.700 0.690 0.700 0.690 0.720 64,086,000 45,083,880 0.7035 1.907 1.880 1.907 1.880 1.962 23,518,581 1.9169 -1.41%
1998-03-03 0 0.710 0.700 0.710 0.690 0.720 70,518,000 49,713,360 0.7050 1.935 1.907 1.935 1.880 1.962 25,879,027 1.9210 1.43%
1998-03-02 0 0.700 0.690 0.700 0.690 0.760 223,308,000 163,817,500 0.7336 1.907 1.880 1.907 1.880 2.071 81,950,618 1.9990 -2.78%
1998-02-27 0 0.720 0.720 0.730 0.680 0.740 159,348,000 113,227,880 0.7106 1.962 1.962 1.989 1.853 2.016 58,478,277 1.9362 5.88%
1998-02-26 0 0.680 0.680 0.690 0.670 0.720 73,108,000 50,915,940 0.6964 1.853 1.853 1.880 1.826 1.962 26,829,517 1.8978 0.00%
1998-02-25 0 0.680 0.680 0.690 0.680 0.740 223,477,308 158,466,464 0.7091 1.853 1.853 1.880 1.853 2.016 82,012,751 1.9322 -1.45%
1998-02-24 0 0.690 0.680 0.690 0.600 0.700 195,738,000 128,527,340 0.6566 1.880 1.853 1.880 1.635 1.907 71,832,850 1.7893 13.11%
1998-02-23 0 0.610 0.600 0.610 0.600 0.640 42,094,000 25,954,740 0.6166 1.662 1.635 1.662 1.635 1.744 15,447,854 1.6802 -1.61%
1998-02-20 0 0.620 0.610 0.620 0.590 0.640 44,442,000 27,312,300 0.6146 1.689 1.662 1.689 1.608 1.744 16,309,534 1.6746 0.00%
1998-02-19 0 0.620 0.620 0.630 0.620 0.670 66,972,000 42,823,560 0.6394 1.689 1.689 1.717 1.689 1.826 24,577,699 1.7424 -3.12%
1998-02-18 0 0.640 0.630 0.640 0.620 0.660 62,440,000 40,043,920 0.6413 1.744 1.717 1.744 1.689 1.798 22,914,524 1.7475 1.59%
1998-02-17 0 0.630 0.620 0.630 0.630 0.680 111,590,000 73,310,400 0.6570 1.717 1.689 1.717 1.717 1.853 40,951,822 1.7902 -1.56%
1998-02-16 0 0.640 0.640 0.650 0.600 0.670 143,450,000 90,541,200 0.6312 1.744 1.744 1.771 1.635 1.826 52,643,954 1.7199 -5.88%
1998-02-13 0 0.680 0.680 0.690 0.660 0.780 367,810,000 263,256,120 0.7157 1.853 1.853 1.880 1.798 2.125 134,980,640 1.9503 -9.33%
1998-02-12 1 0.750 - - - - 0 0 - 2.044 - - - - 0 - 0.00%
1998-02-11 1 0.750 - - - - 0 0 - 2.044 - - - - 0 - 0.00%
1998-02-10 0 0.750 0.750 0.760 0.700 0.780 492,437,500 363,893,255 0.7390 2.044 2.044 2.071 1.907 2.125 180,717,025 2.0136 11.94%
1998-02-09 0 0.670 0.660 0.670 0.620 0.670 214,580,000 138,445,140 0.6452 1.826 1.798 1.826 1.689 1.826 78,747,575 1.7581 9.84%
1998-02-06 0 0.610 0.610 0.620 0.560 0.640 266,110,000 161,798,880 0.6080 1.662 1.662 1.689 1.526 1.744 97,658,297 1.6568 8.93%
1998-02-05 0 0.560 0.560 0.570 0.530 0.580 103,326,000 57,299,560 0.5546 1.526 1.526 1.553 1.444 1.580 37,919,060 1.5111 7.69%
1998-02-04 0 0.520 0.510 0.520 0.490 0.610 325,630,000 185,953,650 0.5711 1.417 1.390 1.417 1.335 1.662 119,501,225 1.5561 4.00%
1998-02-03 0 0.500 0.495 0.500 0.380 0.550 353,746,000 165,296,760 0.4673 1.362 1.349 1.362 1.035 1.499 129,819,367 1.2733 36.99%
1998-02-02 0 0.365 0.360 0.365 0.320 0.370 100,322,000 34,628,130 0.3452 0.995 0.981 0.995 0.872 1.008 36,816,638 0.9406 15.87%
1998-01-27 0 0.315 0.310 0.315 0.285 0.320 26,520,000 8,190,270 0.3088 0.858 0.845 0.858 0.777 0.872 9,732,434 0.8415 8.62%
1998-01-26 0 0.290 0.285 0.290 0.270 0.290 23,214,000 6,527,600 0.2812 0.790 0.777 0.790 0.736 0.790 8,519,183 0.7662 5.45%
1998-01-23 0 0.275 0.275 0.280 0.250 0.295 38,758,000 10,471,580 0.2702 0.749 0.749 0.763 0.681 0.804 14,223,593 0.7362 1.85%
1998-01-22 0 0.270 0.265 0.270 0.255 0.285 31,432,000 8,467,700 0.2694 0.736 0.722 0.736 0.695 0.777 11,535,063 0.7341 -6.90%
1998-01-21 0 0.290 0.285 0.290 0.280 0.305 43,932,000 12,615,720 0.2872 0.790 0.777 0.790 0.763 0.831 16,122,372 0.7825 -1.69%
1998-01-20 0 0.295 0.290 0.295 0.285 0.320 60,002,000 18,216,150 0.3036 0.804 0.790 0.804 0.777 0.872 22,019,816 0.8273 -9.23%
1998-01-19 0 0.325 0.325 0.330 0.300 0.345 76,180,000 24,414,530 0.3205 0.886 0.886 0.899 0.817 0.940 27,956,894 0.8733 0.00%
1998-01-16 0 0.325 0.320 0.325 0.310 0.365 46,660,000 15,451,870 0.3312 0.886 0.872 0.886 0.845 0.995 17,123,506 0.9024 -4.41%
1998-01-15 0 0.340 0.335 0.340 0.330 0.385 43,852,000 15,559,020 0.3548 0.926 0.913 0.926 0.899 1.049 16,093,013 0.9668 -15.00%
1998-01-14 0 0.400 0.395 0.400 0.375 0.415 86,556,000 34,124,210 0.3942 1.090 1.076 1.090 1.022 1.131 31,764,727 1.0743 2.56%
1998-01-13 0 0.390 0.390 0.395 0.250 0.415 156,868,016 53,307,544 0.3398 1.063 1.063 1.076 0.681 1.131 57,568,161 0.9260 2.63%
1998-01-12 0 0.380 0.380 0.385 0.365 0.430 75,460,000 29,843,170 0.3955 1.035 1.035 1.049 0.995 1.172 27,692,665 1.0777 -25.49%
1998-01-09 0 0.510 0.510 0.520 0.485 0.540 42,304,000 21,769,140 0.5146 1.390 1.390 1.417 1.322 1.471 15,524,920 1.4022 -5.56%
1998-01-08 0 0.540 0.540 0.550 0.450 0.580 59,100,000 30,801,530 0.5212 1.471 1.471 1.499 1.226 1.580 21,688,795 1.4202 -3.57%
1998-01-07 0 0.560 0.560 0.570 0.560 0.630 37,100,000 21,840,660 0.5887 1.526 1.526 1.553 1.526 1.717 13,615,132 1.6041 -12.50%
1998-01-06 0 0.640 0.630 0.640 0.620 0.650 23,376,000 14,911,700 0.6379 1.744 1.717 1.744 1.689 1.771 8,578,634 1.7382 -1.54%
1998-01-05 0 0.650 0.650 0.660 0.640 0.700 20,636,000 13,753,160 0.6665 1.771 1.771 1.798 1.744 1.907 7,573,096 1.8161 -5.80%
1998-01-02 0 0.690 0.680 0.690 0.670 0.710 27,774,000 19,097,220 0.6876 1.880 1.853 1.880 1.826 1.935 10,192,633 1.8736 0.00%
1997-12-31 0 0.690 0.690 0.700 0.660 0.710 46,342,000 31,738,520 0.6849 1.880 1.880 1.907 1.798 1.935 17,006,805 1.8662 0.00%
1997-12-30 0 0.690 0.680 0.690 0.620 0.700 40,698,000 26,710,880 0.6563 1.880 1.853 1.880 1.689 1.907 14,935,543 1.7884 9.52%
1997-12-29 0 0.630 0.630 0.640 0.620 0.680 22,798,000 14,832,780 0.6506 1.717 1.717 1.744 1.689 1.853 8,366,517 1.7729 -5.97%
1997-12-24 0 0.670 0.660 0.670 0.640 0.670 7,074,999 4,644,739 0.6565 1.826 1.798 1.826 1.744 1.826 2,596,416 1.7889 1.52%
1997-12-23 0 0.660 0.660 0.670 0.650 0.680 20,680,000 13,727,140 0.6638 1.798 1.798 1.826 1.771 1.853 7,589,243 1.8088 0.00%
1997-12-22 0 0.660 0.660 0.670 0.650 0.700 35,478,000 23,884,580 0.6732 1.798 1.798 1.826 1.771 1.907 13,019,883 1.8345 -7.04%
1997-12-19 0 0.710 0.710 0.720 0.700 0.720 22,330,000 15,857,900 0.7102 1.935 1.935 1.962 1.907 1.962 8,194,768 1.9351 -2.74%
1997-12-18 0 0.730 0.720 0.730 0.720 0.750 14,562,000 10,699,380 0.7347 1.989 1.962 1.989 1.962 2.044 5,344,031 2.0021 -1.35%
1997-12-17 0 0.740 0.730 0.740 0.730 0.760 20,156,000 14,948,020 0.7416 2.016 1.989 2.016 1.989 2.071 7,396,943 2.0208 1.37%
1997-12-16 0 0.730 0.730 0.740 0.720 0.770 20,528,000 15,301,740 0.7454 1.989 1.989 2.016 1.962 2.098 7,533,462 2.0312 -2.67%
1997-12-15 0 0.750 0.750 0.760 0.750 0.790 22,594,000 17,377,040 0.7691 2.044 2.044 2.071 2.044 2.153 8,291,652 2.0957 -2.60%
1997-12-12 0 0.770 0.770 0.780 0.730 0.780 29,922,000 22,987,640 0.7683 2.098 2.098 2.125 1.989 2.125 10,980,916 2.0934 1.32%
1997-12-11 0 0.760 0.750 0.760 0.740 0.770 53,149,000 40,175,040 0.7559 2.071 2.044 2.071 2.016 2.098 19,504,869 2.0597 -2.56%
1997-12-10 0 0.780 0.770 0.780 0.770 0.810 43,750,000 34,452,580 0.7875 2.125 2.098 2.125 2.098 2.207 16,055,580 2.1458 -3.70%
1997-12-09 0 0.810 0.810 0.820 0.800 0.830 30,405,000 24,680,930 0.8117 2.207 2.207 2.234 2.180 2.262 11,158,170 2.2119 -1.22%
1997-12-08 0 0.820 0.820 0.830 0.820 0.870 131,110,000 110,959,400 0.8463 2.234 2.234 2.262 2.234 2.371 48,115,363 2.3061 -2.38%
1997-12-05 0 0.840 0.830 0.840 0.800 0.840 113,160,000 93,092,500 0.8227 2.289 2.262 2.289 2.180 2.289 41,527,988 2.2417 3.70%
1997-12-04 0 0.810 0.800 0.810 0.790 0.820 65,394,000 53,122,380 0.8123 2.207 2.180 2.207 2.153 2.234 23,998,597 2.2136 3.85%
1997-12-03 0 0.780 0.780 0.790 0.780 0.850 156,510,000 128,456,800 0.8208 2.125 2.125 2.153 2.125 2.316 57,436,774 2.2365 -2.50%
1997-12-02 0 0.800 0.800 0.810 0.710 0.810 111,776,000 84,818,040 0.7588 2.180 2.180 2.207 1.935 2.207 41,020,081 2.0677 8.11%
1997-12-01 0 0.740 0.730 0.740 0.730 0.790 33,512,000 25,620,500 0.7645 2.016 1.989 2.016 1.989 2.153 12,298,391 2.0832 -5.13%
1997-11-28 0 0.780 0.770 0.780 0.760 0.780 40,195,845 30,877,152 0.7682 2.125 2.098 2.125 2.071 2.125 14,751,260 2.0932 0.00%
1997-11-27 0 0.780 0.770 0.780 0.760 0.800 72,972,000 56,642,980 0.7762 2.125 2.098 2.125 2.071 2.180 26,779,607 2.1152 -2.50%
1997-11-26 0 0.800 0.790 0.800 0.790 0.830 53,939,000 43,600,070 0.8083 2.180 2.153 2.180 2.153 2.262 19,794,787 2.2026 1.27%
1997-11-25 0 0.790 0.790 0.800 0.790 0.820 63,058,000 50,501,940 0.8009 2.153 2.153 2.180 2.153 2.234 23,141,321 2.1823 -3.66%
1997-11-24 0 0.820 0.810 0.820 0.810 0.860 91,645,545 76,553,450 0.8353 2.234 2.207 2.234 2.207 2.343 33,632,512 2.2762 -1.20%
1997-11-21 0 0.830 0.830 0.840 0.830 0.890 250,522,648 216,196,578 0.8630 2.262 2.262 2.289 2.262 2.425 91,937,977 2.3515 -2.35%
1997-11-20 0 0.850 0.840 0.850 0.800 0.880 271,924,000 231,133,900 0.8500 2.316 2.289 2.316 2.180 2.398 99,791,946 2.3162 3.66%
1997-11-19 0 0.820 0.810 0.820 0.760 0.820 79,410,000 62,761,700 0.7904 2.234 2.207 2.234 2.071 2.234 29,142,254 2.1536 5.13%
1997-11-18 0 0.780 0.780 0.790 0.770 0.840 64,504,000 51,887,020 0.8044 2.125 2.125 2.153 2.098 2.289 23,671,981 2.1919 -3.70%
1997-11-17 0 0.810 0.810 0.820 0.800 0.850 71,138,625 58,168,729 0.8177 2.207 2.207 2.234 2.180 2.316 26,106,786 2.2281 2.53%
1997-11-14 0 0.790 0.790 0.800 0.790 0.840 144,690,040 117,760,150 0.8139 2.153 2.153 2.180 2.153 2.289 53,099,030 2.2177 2.60%
1997-11-13 0 0.770 0.760 0.770 0.670 0.780 129,908,000 95,169,220 0.7326 2.098 2.071 2.098 1.826 2.125 47,674,247 1.9962 5.48%
1997-11-12 0 0.730 0.720 0.730 0.690 0.800 114,689,000 85,807,680 0.7482 1.989 1.962 1.989 1.880 2.180 42,089,107 2.0387 -8.75%
1997-11-11 0 0.800 0.790 0.800 0.780 0.850 66,744,000 54,999,000 0.8240 2.180 2.153 2.180 2.125 2.316 24,494,026 2.2454 -3.61%
1997-11-10 0 0.830 0.820 0.830 0.810 0.880 108,890,807 91,849,557 0.8435 2.262 2.234 2.262 2.207 2.398 39,961,259 2.2985 -4.60%
1997-11-07 0 0.870 0.870 0.880 0.840 0.910 187,454,000 162,681,380 0.8678 2.371 2.371 2.398 2.289 2.480 68,792,749 2.3648 -3.33%
1997-11-06 0 0.900 0.890 0.900 0.880 0.970 445,654,000 412,857,840 0.9264 2.452 2.425 2.452 2.398 2.643 163,548,196 2.5244 2.27%
1997-11-05 0 0.880 0.880 0.890 0.860 0.920 118,968,000 105,153,160 0.8839 2.398 2.398 2.425 2.343 2.507 43,659,435 2.4085 1.15%
1997-11-04 0 0.870 0.860 0.870 0.860 1.030 281,084,000 264,112,660 0.9396 2.371 2.343 2.371 2.343 2.807 103,153,525 2.5604 -8.42%
1997-11-03 0 0.950 0.950 0.960 0.930 1.030 373,207,836 363,014,214 0.9727 2.589 2.589 2.616 2.534 2.807 136,961,563 2.6505 3.26%
1997-10-31 0 0.920 0.910 0.920 0.850 0.940 301,272,470 270,109,594 0.8966 2.507 2.480 2.507 2.316 2.561 110,562,385 2.4431 5.75%
1997-10-30 0 0.870 0.870 0.880 0.780 0.900 177,942,160 154,063,785 0.8658 2.371 2.371 2.398 2.125 2.452 65,302,049 2.3592 1.16%
1997-10-29 0 0.860 0.860 0.870 0.820 0.990 256,280,829 228,739,300 0.8925 2.343 2.343 2.371 2.234 2.698 94,051,141 2.4321 13.16%
1997-10-28 0 0.760 0.750 0.760 0.660 0.830 198,566,000 155,823,360 0.7847 2.071 2.044 2.071 1.798 2.262 72,870,682 2.1384 -18.28%
1997-10-27 0 0.930 0.920 0.930 0.890 1.030 233,188,000 225,505,040 0.9671 2.534 2.507 2.534 2.425 2.807 85,576,427 2.6351 -3.12%
1997-10-24 0 0.960 0.950 0.960 0.680 0.960 281,819,000 243,000,380 0.8623 2.616 2.589 2.616 1.853 2.616 103,423,259 2.3496 29.73%
1997-10-23 0 0.740 0.720 0.730 0.530 0.890 180,942,000 123,964,060 0.6851 2.016 1.962 1.989 1.444 2.425 66,402,944 1.8668 -16.85%
1997-10-22 0 0.890 0.890 0.900 0.880 1.000 146,478,000 137,588,480 0.9393 2.425 2.425 2.452 2.398 2.725 53,755,184 2.5595 -10.10%
1997-10-21 0 0.990 0.990 1.000 0.960 1.130 211,673,000 217,334,060 1.0267 2.698 2.698 2.725 2.616 3.079 77,680,751 2.7978 -6.60%
1997-10-20 0 1.060 1.050 1.060 1.050 1.220 387,961,000 444,340,930 1.1453 2.888 2.861 2.888 2.861 3.324 142,375,748 3.1209 -7.83%
1997-10-17 0 1.150 1.140 1.150 0.940 1.190 524,352,589 587,134,446 1.1197 3.134 3.106 3.134 2.561 3.243 192,429,374 3.0512 17.35%
1997-10-16 0 0.980 0.970 0.980 0.950 1.040 215,184,000 212,819,980 0.9890 2.670 2.643 2.670 2.589 2.834 78,969,234 2.6950 0.00%
1997-10-15 0 0.980 0.980 0.990 0.940 1.110 271,917,666 274,871,346 1.0109 2.670 2.670 2.698 2.561 3.025 99,789,621 2.7545 -7.55%
1997-10-14 0 1.060 1.070 1.080 1.050 1.290 115,800,000 137,233,160 1.1851 2.888 2.916 2.943 2.861 3.515 42,496,827 3.2293 -14.52%
1997-10-13 0 1.240 1.240 1.250 1.190 1.450 101,875,438 130,211,436 1.2781 3.379 3.379 3.406 3.243 3.951 37,386,726 3.4828 -13.29%
1997-10-09 0 1.430 1.410 1.420 1.350 1.560 129,798,000 184,013,840 1.4177 3.897 3.842 3.869 3.679 4.251 47,633,879 3.8631 -8.92%
1997-10-08 0 1.570 1.550 1.560 1.540 1.740 102,387,000 170,465,260 1.6649 4.278 4.224 4.251 4.196 4.741 37,574,462 4.5367 -7.10%
1997-10-07 0 1.690 1.690 1.700 1.690 1.810 117,245,290 205,280,974 1.7509 4.605 4.605 4.632 4.605 4.932 43,027,227 4.7710 -1.74%
1997-10-06 1 1.720 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
1997-10-03 0 1.720 1.710 1.720 1.710 1.790 38,940,000 67,809,990 1.7414 4.687 4.660 4.687 4.660 4.878 14,290,384 4.7451 -2.27%
1997-09-30 0 1.760 1.750 1.760 1.730 1.860 70,845,980 125,497,026 1.7714 4.796 4.769 4.796 4.714 5.068 25,999,390 4.8269 -2.76%
1997-09-29 0 1.810 1.810 1.820 1.770 1.950 81,564,000 153,337,360 1.8800 4.932 4.932 4.959 4.823 5.314 29,932,739 5.1227 -2.16%
1997-09-26 0 1.850 1.850 1.860 1.790 1.960 215,396,000 408,072,980 1.8945 5.041 5.041 5.068 4.878 5.341 79,047,035 5.1624 0.00%
1997-09-25 0 1.850 1.840 1.850 1.540 1.870 141,108,000 241,133,480 1.7089 5.041 5.014 5.041 4.196 5.096 51,784,476 4.6565 18.59%
1997-09-24 0 1.560 1.560 1.570 1.540 1.740 57,682,000 94,321,080 1.6352 4.251 4.251 4.278 4.196 4.741 21,168,411 4.4557 -7.14%
1997-09-23 0 1.680 1.680 1.690 1.610 1.770 101,144,666 172,994,652 1.7104 4.578 4.578 4.605 4.387 4.823 37,118,544 4.6606 -0.59%
1997-09-22 0 1.690 1.690 1.700 1.680 2.050 87,896,000 161,447,400 1.8368 4.605 4.605 4.632 4.578 5.586 32,256,487 5.0051 -11.05%
1997-09-19 0 1.900 1.890 1.900 1.900 2.075 141,064,000 280,595,780 1.9891 5.177 5.150 5.177 5.177 5.654 51,768,329 5.4202 -4.04%
1997-09-18 0 1.980 1.980 1.990 1.850 2.050 231,467,000 451,803,510 1.9519 5.395 5.395 5.423 5.041 5.586 84,944,846 5.3188 7.03%
1997-09-16 0 2.700 2.675 2.700 2.675 2.825 74,264,000 201,849,250 2.7180 5.041 4.994 5.041 4.994 5.274 39,775,745 5.0747 -2.70%
1997-09-15 0 2.775 2.750 2.775 2.750 3.000 76,558,000 217,408,700 2.8398 5.181 5.134 5.181 5.134 5.601 41,004,410 5.3021 -1.77%
1997-09-12 0 2.825 2.800 2.825 2.725 2.975 89,164,000 252,219,900 2.8287 5.274 5.228 5.274 5.088 5.555 47,756,174 5.2814 1.80%
1997-09-11 0 2.775 2.750 2.775 2.600 2.850 85,202,000 235,131,950 2.7597 5.181 5.134 5.181 4.854 5.321 45,634,130 5.1525 -2.63%
1997-09-10 0 2.850 2.850 2.875 2.800 3.100 220,437,000 656,944,200 2.9802 5.321 5.321 5.368 5.228 5.788 118,065,899 5.5642 0.00%
1997-09-09 0 2.850 2.850 2.875 2.725 2.975 173,545,000 495,415,800 2.8547 5.321 5.321 5.368 5.088 5.555 92,950,577 5.3299 3.64%
1997-09-08 0 2.750 2.725 2.750 2.600 2.850 143,954,400 394,565,480 2.7409 5.134 5.088 5.134 4.854 5.321 77,101,873 5.1175 2.80%
1997-09-05 0 2.675 2.675 2.700 2.450 2.975 307,177,000 838,282,750 2.7290 4.994 4.994 5.041 4.574 5.555 164,523,780 5.0952 -5.31%
1997-09-04 0 2.825 2.825 2.850 2.725 3.325 575,989,000 1,751,299,150 3.0405 5.274 5.274 5.321 5.088 6.208 308,499,294 5.6768 -6.61%
1997-09-03 0 3.025 3.000 3.025 2.325 3.050 393,941,000 1,048,043,000 2.6604 5.648 5.601 5.648 4.341 5.695 210,994,516 4.9672 47.56%
1997-09-02 0 2.050 2.075 2.100 1.600 2.525 307,192,000 615,469,740 2.0035 3.827 3.874 3.921 2.987 4.714 164,531,814 3.7407 -2.38%
1997-09-01 0 2.100 2.100 2.125 1.960 3.100 116,797,000 313,483,950 2.6840 3.921 3.921 3.968 3.659 5.788 62,556,389 5.0112 -25.66%
1997-08-29 0 2.825 2.825 2.850 2.600 3.200 157,948,000 467,954,800 2.9627 5.274 5.274 5.321 4.854 5.975 84,596,835 5.5316 -4.24%
1997-08-28 0 2.950 2.950 2.975 2.900 3.550 229,650,000 726,843,200 3.1650 5.508 5.508 5.555 5.414 6.628 123,000,375 5.9093 -10.61%
1997-08-27 1 3.300 - - - - 0 0 - 6.161 - - - - 0 - 0.00%
1997-08-26 0 3.300 3.275 3.300 3.275 3.750 310,803,000 1,092,014,410 3.5135 6.161 6.115 6.161 6.115 7.002 166,465,863 6.5600 -5.04%
1997-08-25 0 3.475 3.475 3.500 2.500 3.500 378,388,000 1,156,202,800 3.0556 6.488 6.488 6.535 4.668 6.535 202,664,341 5.7050 21.93%
1997-08-22 1 2.850 - - - - 0 0 - 5.321 - - - - 0 - 0.00%
1997-08-21 0 2.850 2.850 2.875 2.825 3.250 440,973,916 1,346,446,123 3.0533 5.321 5.321 5.368 5.274 6.068 236,185,312 5.7008 -0.87%
1997-08-20 0 2.875 2.875 2.900 2.525 2.900 396,093,000 1,073,101,250 2.7092 5.368 5.368 5.414 4.714 5.414 212,147,126 5.0583 16.16%
1997-08-19 0 2.475 2.450 2.475 2.250 2.650 376,800,000 940,466,750 2.4959 4.621 4.574 4.621 4.201 4.948 201,813,809 4.6601 3.12%
1997-08-15 0 2.400 2.400 2.425 2.200 2.450 438,955,000 1,038,670,000 2.3662 4.481 4.481 4.528 4.108 4.574 235,103,982 4.4179 12.94%
1997-08-14 0 2.125 2.100 2.125 2.100 2.250 125,528,000 271,097,900 2.1597 3.968 3.921 3.968 3.921 4.201 67,232,707 4.0322 -2.30%
1997-08-13 0 2.175 2.150 2.175 2.075 2.275 305,818,000 666,916,800 2.1808 4.061 4.014 4.061 3.874 4.248 163,795,901 4.0716 4.82%
1997-08-12 0 2.075 2.050 2.075 1.880 2.200 420,600,000 874,198,810 2.0785 3.874 3.827 3.874 3.510 4.108 225,273,058 3.8806 11.56%
1997-08-11 0 1.860 1.860 1.870 1.830 1.940 93,237,000 176,216,600 1.8900 3.473 3.473 3.491 3.417 3.622 49,937,670 3.5287 -3.12%
1997-08-08 0 1.920 1.910 1.920 1.860 1.980 125,921,000 242,412,110 1.9251 3.585 3.566 3.585 3.473 3.697 67,443,197 3.5943 -1.54%
1997-08-07 0 1.950 1.940 1.950 1.860 2.175 208,508,878 424,752,228 2.0371 3.641 3.622 3.641 3.473 4.061 111,677,205 3.8034 -6.02%
1997-08-06 0 2.075 2.050 2.075 1.950 2.150 331,275,600 677,512,812 2.0452 3.874 3.827 3.874 3.641 4.014 177,430,973 3.8185 3.75%
1997-08-05 0 2.000 2.000 2.025 1.690 2.000 518,503,000 992,144,870 1.9135 3.734 3.734 3.781 3.155 3.734 277,709,834 3.5726 17.65%
1997-08-04 0 1.700 1.690 1.700 1.650 1.750 163,338,000 277,829,680 1.7009 3.174 3.155 3.174 3.081 3.267 87,483,715 3.1758 3.66%
1997-08-01 0 1.640 1.640 1.650 1.630 1.850 334,488,823 579,150,323 1.7314 3.062 3.062 3.081 3.043 3.454 179,151,973 3.2327 -7.87%
1997-07-31 0 1.780 1.780 1.790 1.390 1.870 731,313,750 1,251,286,535 1.7110 3.323 3.323 3.342 2.595 3.491 391,691,119 3.1946 31.85%
1997-07-30 1 1.350 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1997-07-29 1 1.350 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1997-07-28 1 1.350 - - - - 0 0 - 2.521 - - - - 0 - 0.00%
1997-07-25 0 1.350 1.350 1.360 1.050 1.360 676,177,000 834,568,450 1.2342 2.521 2.521 2.539 1.960 2.539 362,159,915 2.3044 31.07%
1997-07-24 0 1.030 1.030 1.040 0.960 1.070 442,472,259 454,290,182 1.0267 1.923 1.923 1.942 1.792 1.998 236,987,824 1.9169 8.42%
1997-07-23 0 0.950 0.950 0.960 0.860 0.980 577,876,228 539,618,727 0.9338 1.774 1.774 1.792 1.606 1.830 309,510,092 1.7435 10.47%
1997-07-22 0 0.860 0.850 0.860 0.770 0.860 298,300,000 249,956,160 0.8379 1.606 1.587 1.606 1.438 1.606 159,769,266 1.5645 7.50%
1997-07-21 1 0.800 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
1997-07-18 0 0.800 0.790 0.800 0.750 0.840 267,576,000 217,112,000 0.8114 1.494 1.475 1.494 1.400 1.568 143,313,513 1.5149 2.56%
1997-07-17 0 0.780 0.780 0.790 0.760 0.840 333,478,000 268,843,980 0.8062 1.456 1.456 1.475 1.419 1.568 178,610,577 1.5052 -2.50%
1997-07-16 0 0.800 0.800 0.810 0.680 0.820 735,230,538 556,920,424 0.7575 1.494 1.494 1.512 1.270 1.531 393,788,948 1.4143 21.21%
1997-07-15 0 0.660 0.650 0.660 0.620 0.660 88,668,000 57,083,920 0.6438 1.232 1.214 1.232 1.158 1.232 47,490,517 1.2020 8.20%
1997-07-14 0 0.610 0.610 0.620 0.610 0.640 46,590,000 29,363,640 0.6303 1.139 1.139 1.158 1.139 1.195 24,953,571 1.1767 -1.61%
1997-07-11 0 0.620 0.620 0.630 0.620 0.670 94,784,000 60,759,520 0.6410 1.158 1.158 1.176 1.158 1.251 50,766,242 1.1968 -4.62%
1997-07-10 0 0.650 0.640 0.650 0.590 0.660 144,686,500 91,487,175 0.6323 1.214 1.195 1.214 1.102 1.232 77,493,985 1.1806 6.56%
1997-07-09 0 0.610 0.600 0.610 0.590 0.640 63,956,000 39,227,100 0.6133 1.139 1.120 1.139 1.102 1.195 34,254,788 1.1452 0.00%
1997-07-08 0 0.610 0.600 0.610 0.600 0.680 109,466,000 70,943,220 0.6481 1.139 1.120 1.139 1.120 1.270 58,629,911 1.2100 -6.15%
1997-07-07 0 0.650 0.650 0.660 0.550 0.660 95,784,000 59,175,280 0.6178 1.214 1.214 1.232 1.027 1.232 51,301,842 1.1535 18.18%
1997-07-04 0 0.550 0.550 0.560 0.540 0.580 19,712,000 10,931,720 0.5546 1.027 1.027 1.046 1.008 1.083 10,557,733 1.0354 0.00%
1997-07-03 0 0.550 0.550 0.560 0.550 0.590 26,108,000 14,842,720 0.5685 1.027 1.027 1.046 1.027 1.102 13,983,426 1.0615 -5.17%
1997-06-27 0 0.580 0.570 0.580 0.560 0.600 36,676,000 21,178,860 0.5775 1.083 1.064 1.083 1.046 1.120 19,643,639 1.0782 1.75%
1997-06-26 0 0.570 0.560 0.570 0.570 0.620 39,460,000 23,740,480 0.6016 1.064 1.046 1.064 1.064 1.158 21,134,748 1.1233 -5.00%
1997-06-25 0 0.600 0.600 0.610 0.600 0.650 49,090,000 30,653,800 0.6244 1.120 1.120 1.139 1.120 1.214 26,292,569 1.1659 -3.23%
1997-06-24 0 0.620 0.610 0.620 0.560 0.640 69,060,000 41,934,740 0.6072 1.158 1.139 1.158 1.046 1.195 36,988,486 1.1337 6.90%
1997-06-23 0 0.580 0.580 0.590 0.570 0.660 39,970,000 23,855,380 0.5968 1.083 1.083 1.102 1.064 1.232 21,407,903 1.1143 -9.38%
1997-06-20 0 0.640 0.630 0.640 0.630 0.700 68,536,000 44,961,180 0.6560 1.195 1.176 1.195 1.176 1.307 36,707,832 1.2248 -5.88%
1997-06-19 0 0.680 0.670 0.680 0.660 0.730 154,952,000 108,092,440 0.6976 1.270 1.251 1.270 1.232 1.363 82,992,180 1.3024 -1.45%
1997-06-18 0 0.690 0.680 0.690 0.600 0.740 305,518,000 207,215,920 0.6782 1.288 1.270 1.288 1.120 1.382 163,635,221 1.2663 32.69%
1997-06-17 1 0.520 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1997-06-16 1 0.520 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1997-06-13 0 0.520 0.510 0.520 0.445 0.520 31,468,000 15,258,020 0.4849 0.971 0.952 0.971 0.831 0.971 16,854,238 0.9053 8.33%
1997-06-12 0 0.480 0.475 0.480 0.465 0.550 26,166,000 13,334,080 0.5096 0.896 0.887 0.896 0.868 1.027 14,014,491 0.9514 -11.11%
1997-06-11 0 0.540 0.530 0.550 0.540 0.560 18,396,000 10,087,260 0.5483 1.008 0.990 1.027 1.008 1.046 9,852,884 1.0238 -3.57%
1997-06-10 0 0.560 0.550 0.560 0.550 0.600 28,760,114 16,398,719 0.5702 1.046 1.027 1.046 1.027 1.120 15,403,896 1.0646 -3.45%
1997-06-06 0 0.580 0.580 0.590 0.570 0.620 57,662,000 34,274,700 0.5944 1.083 1.083 1.102 1.064 1.158 30,883,726 1.1098 -3.33%
1997-06-05 0 0.600 0.590 0.610 0.590 0.640 92,437,000 57,387,240 0.6208 1.120 1.102 1.139 1.102 1.195 49,509,191 1.1591 -1.64%
1997-06-04 0 0.610 0.610 0.620 0.560 0.640 182,204,000 110,038,920 0.6039 1.139 1.139 1.158 1.046 1.195 97,588,331 1.1276 8.93%
1997-06-03 0 0.560 0.550 0.560 0.510 0.560 51,423,000 27,899,810 0.5426 1.046 1.027 1.046 0.952 1.046 27,542,122 1.0130 7.69%
1997-06-02 0 0.520 0.510 0.520 0.510 0.540 25,370,000 13,193,560 0.5200 0.971 0.952 0.971 0.952 1.008 13,588,154 0.9710 -1.89%
1997-05-30 0 0.530 0.530 0.540 0.530 0.550 18,576,000 9,969,640 0.5367 0.990 0.990 1.008 0.990 1.027 9,949,292 1.0020 -1.85%
1997-05-29 0 0.540 0.530 0.540 0.530 0.550 8,752,000 4,726,420 0.5400 1.008 0.990 1.008 0.990 1.027 4,687,565 1.0083 0.00%
1997-05-28 0 0.540 0.530 0.540 0.530 0.570 19,920,000 11,048,860 0.5547 1.008 0.990 1.008 0.990 1.064 10,669,138 1.0356 0.00%
1997-05-27 0 0.540 0.540 0.550 0.520 0.590 33,028,000 18,402,520 0.5572 1.008 1.008 1.027 0.971 1.102 17,689,773 1.0403 1.89%
1997-05-26 0 0.530 0.530 0.540 0.520 0.580 34,920,000 19,023,960 0.5448 0.990 0.990 1.008 0.971 1.083 18,703,127 1.0172 -5.36%
1997-05-23 0 0.560 0.550 0.560 0.550 0.590 24,012,000 13,711,020 0.5710 1.046 1.027 1.046 1.027 1.102 12,860,810 1.0661 -1.75%
1997-05-22 0 0.570 0.560 0.570 0.560 0.600 34,454,228 20,146,730 0.5847 1.064 1.046 1.064 1.046 1.120 18,453,660 1.0917 -5.00%
1997-05-21 0 0.600 0.600 0.610 0.580 0.640 60,656,060 36,695,592 0.6050 1.120 1.120 1.139 1.083 1.195 32,487,342 1.1295 1.69%
1997-05-20 0 0.590 0.590 0.600 0.510 0.620 84,906,882 49,497,479 0.5830 1.102 1.102 1.120 0.952 1.158 45,476,065 1.0884 7.27%
1997-05-19 0 0.550 0.540 0.550 0.540 0.610 38,062,000 22,168,740 0.5824 1.027 1.008 1.027 1.008 1.139 20,385,980 1.0875 -9.84%
1997-05-16 0 0.610 0.600 0.610 0.560 0.630 84,654,000 50,669,160 0.5985 1.139 1.120 1.139 1.046 1.176 45,340,622 1.1175 3.39%
1997-05-15 0 0.590 0.580 0.590 0.560 0.690 112,892,000 70,257,280 0.6223 1.102 1.083 1.102 1.046 1.288 60,464,874 1.1620 -11.94%
1997-05-14 0 0.670 0.660 0.670 0.650 0.710 121,002,000 82,801,400 0.6843 1.251 1.232 1.251 1.214 1.326 64,808,584 1.2776 -2.90%
1997-05-13 0 0.690 0.680 0.690 0.650 0.740 250,528,000 176,139,160 0.7031 1.288 1.270 1.288 1.214 1.382 134,182,617 1.3127 6.15%
1997-05-12 0 0.650 0.640 0.650 0.600 0.680 202,110,000 130,820,420 0.6473 1.214 1.195 1.214 1.120 1.270 108,249,971 1.2085 8.33%
1997-05-09 0 0.600 0.590 0.600 0.570 0.640 203,998,228 125,544,908 0.6154 1.120 1.102 1.120 1.064 1.195 109,261,304 1.1490 0.00%
1997-05-08 0 0.600 0.600 0.610 0.510 0.610 294,260,000 168,569,400 0.5729 1.120 1.120 1.139 0.952 1.139 157,605,444 1.0696 15.38%
1997-05-07 0 0.520 0.510 0.520 0.510 0.540 70,018,000 36,640,680 0.5233 0.971 0.952 0.971 0.952 1.008 37,501,590 0.9770 0.00%
1997-05-06 0 0.520 0.510 0.520 0.495 0.520 61,866,000 31,239,390 0.5050 0.971 0.952 0.971 0.924 0.971 33,135,385 0.9428 4.00%
1997-05-05 0 0.500 0.500 0.510 0.500 0.550 107,794,000 56,471,700 0.5239 0.934 0.934 0.952 0.934 1.027 57,734,389 0.9781 -3.85%
1997-05-02 0 0.520 0.520 0.530 0.480 0.550 214,654,000 112,173,140 0.5226 0.971 0.971 0.990 0.896 1.027 114,968,528 0.9757 7.22%
1997-05-01 0 0.485 0.480 0.485 0.480 0.520 118,499,646 58,699,774 0.4954 0.906 0.896 0.906 0.896 0.971 63,468,325 0.9249 -3.00%
1997-04-30 0 0.500 0.495 0.500 0.470 0.520 185,134,000 91,845,770 0.4961 0.934 0.924 0.934 0.878 0.971 99,157,637 0.9263 6.38%
1997-04-29 0 0.470 0.465 0.470 0.455 0.485 187,234,000 89,000,160 0.4753 0.878 0.868 0.878 0.850 0.906 100,282,396 0.8875 3.30%
1997-04-28 0 0.455 0.450 0.455 0.425 0.470 158,646,000 71,642,980 0.4516 0.850 0.840 0.850 0.794 0.878 84,970,684 0.8431 3.41%
1997-04-25 0 0.440 0.435 0.440 0.430 0.445 21,725,000 9,549,920 0.4396 0.822 0.812 0.822 0.803 0.831 11,635,894 0.8207 0.00%
1997-04-24 0 0.440 0.440 0.445 0.430 0.445 18,806,000 8,224,000 0.4373 0.822 0.822 0.831 0.803 0.831 10,072,480 0.8165 1.15%
1997-04-23 0 0.435 0.430 0.435 0.430 0.460 32,288,000 14,431,770 0.4470 0.812 0.803 0.812 0.803 0.859 17,293,430 0.8345 -3.33%
1997-04-22 0 0.450 0.450 0.455 0.430 0.460 79,488,000 35,646,300 0.4484 0.840 0.840 0.850 0.803 0.859 42,573,716 0.8373 2.27%
1997-04-21 0 0.440 0.435 0.440 0.435 0.445 20,776,000 9,105,910 0.4383 0.822 0.812 0.822 0.812 0.831 11,127,611 0.8183 0.00%
1997-04-18 0 0.440 0.435 0.440 0.435 0.445 24,458,000 10,743,660 0.4393 0.822 0.812 0.822 0.812 0.831 13,099,687 0.8201 1.15%
1997-04-17 0 0.435 0.435 0.440 0.425 0.450 58,872,000 25,994,300 0.4415 0.812 0.812 0.822 0.794 0.840 31,531,801 0.8244 2.35%
1997-04-16 0 0.425 0.425 0.430 0.425 0.440 12,680,000 5,448,410 0.4297 0.794 0.794 0.803 0.794 0.822 6,791,399 0.8023 0.00%
1997-04-15 0 0.425 0.425 0.430 0.425 0.440 21,306,000 9,192,260 0.4314 0.794 0.794 0.803 0.794 0.822 11,411,478 0.8055 -3.41%
1997-04-14 0 0.440 0.435 0.440 0.430 0.455 36,468,000 16,105,130 0.4416 0.822 0.812 0.822 0.803 0.850 19,532,235 0.8245 -2.22%
1997-04-11 0 0.450 0.445 0.450 0.425 0.460 112,136,000 50,322,140 0.4488 0.840 0.831 0.840 0.794 0.859 60,059,961 0.8379 7.14%
1997-04-10 0 0.420 0.415 0.420 0.415 0.430 25,464,000 10,778,320 0.4233 0.784 0.775 0.784 0.775 0.803 13,638,500 0.7903 0.00%
1997-04-09 0 0.420 0.415 0.420 0.410 0.445 37,326,000 15,841,860 0.4244 0.784 0.775 0.784 0.765 0.831 19,991,779 0.7924 -3.45%
1997-04-08 0 0.435 0.435 0.440 0.410 0.475 143,630,000 64,285,910 0.4476 0.812 0.812 0.822 0.765 0.887 76,928,125 0.8357 12.99%
1997-04-07 1 0.385 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
1997-04-04 1 0.385 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
1997-04-03 1 0.385 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
1997-04-02 0 0.385 0.385 0.390 0.385 0.405 28,710,000 11,342,000 0.3951 0.719 0.719 0.728 0.719 0.756 15,377,055 0.7376 0.00%
1997-04-01 0 0.385 0.385 0.395 0.365 0.410 53,050,000 20,847,610 0.3930 0.719 0.719 0.737 0.681 0.765 28,413,542 0.7337 -3.75%
1997-03-27 0 0.400 0.395 0.400 0.385 0.415 119,568,000 47,810,670 0.3999 0.747 0.737 0.747 0.719 0.775 64,040,535 0.7466 -4.76%
1997-03-26 0 0.420 0.415 0.420 0.415 0.460 174,114,000 77,398,680 0.4445 0.784 0.775 0.784 0.775 0.859 93,255,333 0.8300 -7.69%
1997-03-25 0 0.455 0.455 0.460 0.445 0.510 109,041,925 52,377,026 0.4803 0.850 0.850 0.859 0.831 0.952 58,402,777 0.8968 -9.00%
1997-03-24 0 0.500 0.500 0.510 0.440 0.510 116,426,000 55,525,310 0.4769 0.934 0.934 0.952 0.822 0.952 62,357,682 0.8904 17.65%
1997-03-21 0 0.425 0.425 0.430 0.390 0.435 29,130,000 12,305,240 0.4224 0.794 0.794 0.803 0.728 0.812 15,602,007 0.7887 2.41%
1997-03-20 0 0.415 0.410 0.415 0.415 0.445 28,810,000 12,390,200 0.4301 0.775 0.765 0.775 0.775 0.831 15,430,615 0.8030 -5.68%
1997-03-19 0 0.440 0.435 0.440 0.420 0.455 45,630,000 19,993,850 0.4382 0.822 0.812 0.822 0.784 0.850 24,439,395 0.8181 2.33%
1997-03-18 0 0.430 0.430 0.435 0.425 0.470 64,078,000 28,582,550 0.4461 0.803 0.803 0.812 0.794 0.878 34,320,131 0.8328 -8.51%
1997-03-17 0 0.470 0.465 0.470 0.460 0.500 151,922,000 73,302,150 0.4825 0.878 0.868 0.878 0.859 0.934 81,369,314 0.9009 -1.05%
1997-03-14 0 0.475 0.470 0.475 0.380 0.480 163,254,000 73,615,670 0.4509 0.887 0.878 0.887 0.709 0.896 87,438,725 0.8419 21.79%
1997-03-13 0 0.390 0.390 0.395 0.390 0.405 25,178,000 9,959,220 0.3956 0.728 0.728 0.737 0.728 0.756 13,485,319 0.7385 2.63%
1997-03-12 0 0.380 0.375 0.390 0.370 0.410 35,294,000 13,624,480 0.3860 0.709 0.700 0.728 0.691 0.765 18,903,441 0.7207 -6.17%
1997-03-11 0 0.405 0.405 0.410 0.405 0.430 83,216,000 34,632,710 0.4162 0.756 0.756 0.765 0.756 0.803 44,570,430 0.7770 1.25%
1997-03-10 0 0.400 0.390 0.400 0.380 0.440 121,438,421 50,514,573 0.4160 0.747 0.728 0.747 0.709 0.822 65,042,331 0.7766 2.56%
1997-03-07 0 0.390 0.385 0.390 0.360 0.415 153,766,000 59,665,800 0.3880 0.728 0.719 0.728 0.672 0.775 82,356,959 0.7245 8.33%
1997-03-06 0 0.360 0.355 0.360 0.320 0.365 53,804,000 18,561,730 0.3450 0.672 0.663 0.672 0.597 0.681 28,817,384 0.6441 9.09%
1997-03-05 0 0.330 0.325 0.330 0.310 0.330 24,786,000 8,007,190 0.3231 0.616 0.607 0.616 0.579 0.616 13,275,364 0.6032 8.20%
1997-03-04 0 0.305 0.305 0.310 0.300 0.315 5,350,000 1,648,080 0.3081 0.569 0.569 0.579 0.560 0.588 2,865,456 0.5752 1.67%
1997-03-03 0 0.300 0.305 0.310 0.300 0.310 3,982,114 1,214,761 0.3051 0.560 0.569 0.579 0.560 0.579 2,132,817 0.5696 0.00%
1997-02-28 0 0.300 0.300 0.305 0.295 0.310 3,410,000 1,027,600 0.3013 0.560 0.560 0.569 0.551 0.579 1,826,394 0.5626 -1.64%
1997-02-27 0 0.305 0.305 0.310 0.305 0.310 3,530,000 1,088,350 0.3083 0.569 0.569 0.579 0.569 0.579 1,890,665 0.5756 -1.61%
1997-02-26 0 0.310 0.310 0.315 0.300 0.330 7,392,000 2,341,980 0.3168 0.579 0.579 0.588 0.560 0.616 3,959,150 0.5915 3.33%
1997-02-25 0 0.300 0.295 0.305 0.295 0.305 4,128,000 1,239,900 0.3004 0.560 0.551 0.569 0.551 0.569 2,210,954 0.5608 1.69%
1997-02-24 0 0.295 0.295 0.300 0.290 0.300 3,608,000 1,065,520 0.2953 0.551 0.551 0.560 0.541 0.560 1,932,442 0.5514 0.00%
1997-02-21 0 0.295 0.295 0.300 0.290 0.310 2,960,000 891,850 0.3013 0.551 0.551 0.560 0.541 0.579 1,585,374 0.5625 -1.67%
1997-02-20 0 0.300 0.300 0.305 0.280 0.310 5,758,000 1,699,740 0.2952 0.560 0.560 0.569 0.523 0.579 3,083,981 0.5512 5.26%
1997-02-19 0 0.285 0.280 0.285 0.285 0.295 4,300,000 1,242,400 0.2889 0.532 0.523 0.532 0.532 0.551 2,303,077 0.5395 -3.39%
1997-02-18 0 0.295 0.290 0.300 0.290 0.305 7,208,000 2,148,050 0.2980 0.551 0.541 0.560 0.541 0.569 3,860,600 0.5564 -3.28%
1997-02-17 0 0.305 0.300 0.310 0.300 0.305 4,226,000 1,284,650 0.3040 0.569 0.560 0.579 0.560 0.569 2,263,443 0.5676 1.67%
1997-02-14 0 0.300 0.295 0.305 0.300 0.310 7,104,000 2,144,440 0.3019 0.560 0.551 0.569 0.560 0.579 3,804,897 0.5636 -3.23%
1997-02-13 0 0.310 0.310 0.315 0.310 0.320 6,236,000 1,964,660 0.3151 0.579 0.579 0.588 0.579 0.597 3,339,997 0.5882 -1.59%
1997-02-12 0 0.315 0.315 0.320 0.305 0.320 6,800,000 2,130,400 0.3133 0.588 0.588 0.597 0.569 0.597 3,642,075 0.5849 1.61%
1997-02-11 0 0.310 0.305 0.310 0.305 0.310 3,588,000 1,099,030 0.3063 0.579 0.569 0.579 0.569 0.579 1,921,730 0.5719 0.00%
1997-02-10 0 0.310 0.310 0.315 0.310 0.320 2,730,000 850,550 0.3116 0.579 0.579 0.588 0.579 0.597 1,462,186 0.5817 0.00%
1997-02-05 0 0.310 0.310 0.315 0.300 0.315 3,650,000 1,116,410 0.3059 0.579 0.579 0.588 0.560 0.588 1,954,937 0.5711 1.64%
1997-02-04 0 0.305 0.300 0.305 0.300 0.310 6,774,000 2,069,280 0.3055 0.569 0.560 0.569 0.560 0.579 3,628,150 0.5703 1.67%
1997-02-03 0 0.300 0.295 0.300 0.300 0.320 7,718,000 2,372,790 0.3074 0.560 0.551 0.560 0.560 0.597 4,133,755 0.5740 -3.23%
1997-01-31 0 0.310 0.310 0.315 0.310 0.330 7,506,000 2,409,250 0.3210 0.579 0.579 0.588 0.579 0.616 4,020,208 0.5993 -4.62%
1997-01-30 0 0.325 0.325 0.330 0.325 0.360 37,866,000 13,181,150 0.3481 0.607 0.607 0.616 0.607 0.672 20,281,002 0.6499 -2.99%
1997-01-29 0 0.335 0.335 0.340 0.305 0.345 21,138,000 6,967,500 0.3296 0.625 0.625 0.635 0.569 0.644 11,321,498 0.6154 9.84%
1997-01-28 0 0.305 0.305 0.310 0.300 0.310 4,220,000 1,288,000 0.3052 0.569 0.569 0.579 0.560 0.579 2,260,229 0.5699 0.00%
1997-01-27 0 0.305 0.305 0.310 0.300 0.315 4,426,000 1,358,710 0.3070 0.569 0.569 0.579 0.560 0.588 2,370,562 0.5732 0.00%
1997-01-24 0 0.305 0.305 0.310 0.300 0.315 4,398,000 1,349,460 0.3068 0.569 0.569 0.579 0.560 0.588 2,355,566 0.5729 0.00%
1997-01-23 0 0.305 0.305 0.315 0.305 0.320 7,094,000 2,219,740 0.3129 0.569 0.569 0.588 0.569 0.597 3,799,541 0.5842 0.00%
1997-01-22 0 0.305 0.300 0.310 0.295 0.330 11,261,430 3,522,650 0.3128 0.569 0.560 0.579 0.551 0.616 6,031,614 0.5840 3.39%
1997-01-21 0 0.295 0.290 0.295 0.295 0.310 9,756,000 2,910,380 0.2983 0.551 0.541 0.551 0.551 0.579 5,225,307 0.5570 -4.84%
1997-01-20 0 0.310 0.310 0.315 0.310 0.330 9,944,000 3,138,300 0.3156 0.579 0.579 0.588 0.579 0.616 5,325,999 0.5892 -4.62%
1997-01-17 0 0.325 0.320 0.325 0.320 0.340 10,428,000 3,413,400 0.3273 0.607 0.597 0.607 0.597 0.635 5,585,229 0.6111 -4.41%
1997-01-16 0 0.340 0.335 0.340 0.310 0.345 14,228,343 4,736,881 0.3329 0.635 0.625 0.635 0.579 0.644 7,620,690 0.6216 3.03%
1997-01-15 0 0.330 0.325 0.330 0.325 0.355 16,986,000 5,692,780 0.3351 0.616 0.607 0.616 0.607 0.663 9,097,689 0.6257 -7.04%
1997-01-14 0 0.355 0.345 0.350 0.350 0.365 13,960,000 4,927,150 0.3529 0.663 0.644 0.653 0.653 0.681 7,476,966 0.6590 -2.74%
1997-01-13 0 0.365 0.360 0.365 0.350 0.375 29,444,000 10,766,460 0.3657 0.681 0.672 0.681 0.653 0.700 15,770,185 0.6827 0.00%
1997-01-10 0 0.365 0.360 0.365 0.360 0.380 23,232,750 8,529,100 0.3671 0.681 0.672 0.681 0.672 0.709 12,443,444 0.6854 1.39%
1997-01-09 0 0.360 0.355 0.360 0.350 0.380 76,004,000 28,184,650 0.3708 0.672 0.663 0.672 0.653 0.709 40,707,688 0.6924 -5.26%
1997-01-08 0 0.380 0.375 0.380 0.340 0.380 121,768,921 44,760,833 0.3676 0.709 0.700 0.709 0.635 0.709 65,219,347 0.6863 16.92%
1997-01-07 0 0.325 0.315 0.320 0.300 0.360 41,225,111 13,532,864 0.3283 0.607 0.588 0.597 0.560 0.672 22,080,140 0.6129 -4.41%
1997-01-06 0 0.340 0.340 0.345 0.330 0.365 109,089,123 38,075,887 0.3490 0.635 0.635 0.644 0.616 0.681 58,428,056 0.6517 4.62%
1997-01-03 0 0.325 0.320 0.325 0.255 0.330 129,116,799 38,154,829 0.2955 0.607 0.597 0.607 0.476 0.616 69,154,865 0.5517 27.45%
1997-01-02 0 0.255 0.255 0.260 0.255 0.275 18,982,114 5,017,177 0.2643 0.476 0.476 0.485 0.476 0.513 10,166,807 0.4935 -5.56%
1996-12-31 0 0.270 0.265 0.275 0.237 0.270 11,561,092 2,914,661 0.2521 0.504 0.495 0.513 0.442 0.504 6,192,113 0.4707 10.66%
1996-12-30 0 0.244 0.242 0.244 0.244 0.255 7,656,000 1,918,674 0.2506 0.456 0.452 0.456 0.456 0.476 4,100,548 0.4679 -4.31%
1996-12-27 0 0.255 0.250 0.255 0.248 0.255 7,198,000 1,814,548 0.2521 0.476 0.467 0.476 0.463 0.476 3,855,244 0.4707 4.08%
1996-12-24 0 0.245 0.242 0.246 0.238 0.248 3,980,000 966,050 0.2427 0.457 0.452 0.459 0.444 0.463 2,131,685 0.4532 -1.21%
1996-12-23 0 0.248 0.243 0.248 0.245 0.260 2,968,000 738,168 0.2487 0.463 0.454 0.463 0.457 0.485 1,589,659 0.4644 -0.80%
1996-12-20 0 0.250 0.250 0.255 0.240 0.255 5,852,000 1,455,890 0.2488 0.467 0.467 0.476 0.448 0.476 3,134,327 0.4645 4.17%
1996-12-19 0 0.240 0.232 0.242 0.235 0.246 2,816,000 678,732 0.2410 0.448 0.433 0.452 0.439 0.459 1,508,248 0.4500 -4.00%
1996-12-18 0 0.250 0.245 0.250 0.240 0.260 4,238,000 1,055,378 0.2490 0.467 0.457 0.467 0.448 0.485 2,269,870 0.4650 -3.85%
1996-12-17 0 0.260 0.250 0.260 0.255 0.270 7,038,000 1,828,630 0.2598 0.485 0.467 0.485 0.476 0.504 3,769,548 0.4851 -1.89%
1996-12-16 0 0.265 0.260 0.265 0.255 0.280 33,624,000 9,006,990 0.2679 0.495 0.485 0.495 0.476 0.523 18,008,990 0.5001 6.43%
1996-12-13 0 0.249 0.249 0.250 0.225 0.260 16,706,000 4,101,236 0.2455 0.465 0.465 0.467 0.420 0.485 8,947,722 0.4584 6.41%
1996-12-12 0 0.234 0.231 0.236 0.224 0.236 3,624,000 841,346 0.2322 0.437 0.431 0.441 0.418 0.441 1,941,012 0.4335 2.63%
1996-12-11 0 0.228 0.227 0.229 0.223 0.238 5,088,000 1,176,896 0.2313 0.426 0.424 0.428 0.416 0.444 2,725,129 0.4319 -0.44%
1996-12-10 0 0.229 0.229 0.231 0.217 0.236 3,822,000 877,768 0.2297 0.428 0.428 0.431 0.405 0.441 2,047,060 0.4288 7.51%
1996-12-09 0 0.213 0.211 - 0.205 0.213 1,906,000 397,838 0.2087 0.398 0.394 - 0.383 0.398 1,020,852 0.3897 1.91%
1996-12-06 0 0.209 0.209 0.210 0.206 0.221 1,370,000 291,772 0.2130 0.390 0.390 0.392 0.385 0.413 733,771 0.3976 -5.00%
1996-12-05 0 0.220 0.220 0.222 0.220 0.224 3,430,000 756,630 0.2206 0.411 0.411 0.414 0.411 0.418 1,837,106 0.4119 -0.45%
1996-12-04 0 0.221 0.221 0.223 0.220 0.223 3,460,000 766,096 0.2214 0.413 0.413 0.416 0.411 0.416 1,853,174 0.4134 0.45%
1996-12-03 0 0.220 0.220 0.222 0.212 0.234 3,596,000 788,832 0.2194 0.411 0.411 0.414 0.396 0.437 1,926,015 0.4096 -5.58%
1996-12-02 0 0.233 0.233 0.234 0.226 0.234 3,354,000 779,444 0.2324 0.435 0.435 0.437 0.422 0.437 1,796,400 0.4339 1.30%
1996-11-29 0 0.230 0.226 0.230 0.226 0.238 2,270,000 521,920 0.2299 0.429 0.422 0.429 0.422 0.444 1,215,810 0.4293 -0.86%
1996-11-28 0 0.232 0.232 0.238 0.232 0.241 2,130,000 506,060 0.2376 0.433 0.433 0.444 0.433 0.450 1,140,826 0.4436 -1.28%
1996-11-27 0 0.235 0.235 0.238 0.224 0.240 5,838,000 1,359,450 0.2329 0.439 0.439 0.444 0.418 0.448 3,126,829 0.4348 3.98%
1996-11-26 0 0.226 - 0.228 0.225 0.250 9,878,000 2,323,286 0.2352 0.422 - 0.426 0.420 0.467 5,290,650 0.4391 -7.76%
1996-11-25 0 0.245 0.242 0.249 0.224 0.255 17,748,000 4,350,834 0.2451 0.457 0.452 0.465 0.418 0.476 9,505,816 0.4577 12.39%
1996-11-22 0 0.218 0.218 0.219 0.190 0.220 13,346,000 2,869,610 0.2150 0.407 0.407 0.409 0.355 0.411 7,148,108 0.4015 16.58%
1996-11-21 0 0.204 0.200 0.205 0.193 0.204 3,016,000 597,596 0.1981 0.349 0.342 0.351 0.330 0.349 1,762,219 0.3391 3.03%
1996-11-20 0 0.198 0.198 0.205 0.196 0.201 1,418,000 281,728 0.1987 0.339 0.339 0.351 0.335 0.344 828,523 0.3400 1.54%
1996-11-19 0 0.195 0.195 0.198 0.194 0.199 1,844,000 363,836 0.1973 0.334 0.334 0.339 0.332 0.341 1,077,431 0.3377 1.04%
1996-11-18 0 0.193 0.193 0.194 0.193 0.199 838,000 163,518 0.1951 0.330 0.330 0.332 0.330 0.341 489,635 0.3340 -2.53%
1996-11-15 0 0.198 0.197 0.200 0.196 0.200 1,294,000 256,178 0.1980 0.339 0.337 0.342 0.335 0.342 756,071 0.3388 -1.00%
1996-11-14 0 0.200 0.195 0.200 0.196 0.200 750,000 149,610 0.1995 0.342 0.334 0.342 0.335 0.342 438,218 0.3414 0.00%
1996-11-13 0 0.200 0.199 0.200 0.198 0.204 1,938,000 391,288 0.2019 0.342 0.341 0.342 0.339 0.349 1,132,354 0.3456 0.00%
1996-11-12 0 0.200 0.200 0.202 0.198 0.202 1,408,000 280,950 0.1995 0.342 0.342 0.346 0.339 0.346 822,680 0.3415 -0.50%
1996-11-11 0 0.201 0.201 0.206 0.198 0.204 1,422,000 284,876 0.2003 0.344 0.344 0.353 0.339 0.349 830,861 0.3429 1.52%
1996-11-08 0 0.198 0.198 0.204 0.198 0.207 1,230,000 247,288 0.2010 0.339 0.339 0.349 0.339 0.354 718,677 0.3441 -2.94%
1996-11-07 0 0.204 0.200 0.205 0.204 0.210 2,968,000 613,474 0.2067 0.349 0.342 0.351 0.349 0.359 1,734,173 0.3538 -0.97%
1996-11-06 0 0.206 0.206 0.208 0.201 0.210 1,700,000 349,888 0.2058 0.353 0.353 0.356 0.344 0.359 993,293 0.3523 2.49%
1996-11-05 0 0.201 0.201 0.204 0.201 0.208 5,330,000 1,088,092 0.2041 0.344 0.344 0.349 0.344 0.356 3,114,266 0.3494 -0.99%
1996-11-04 0 0.203 0.202 0.206 0.196 0.208 3,240,000 658,650 0.2033 0.347 0.346 0.353 0.335 0.356 1,893,100 0.3479 3.57%
1996-11-01 0 0.196 0.196 0.202 0.195 0.204 924,000 182,710 0.1977 0.335 0.335 0.346 0.334 0.349 539,884 0.3384 -2.00%
1996-10-31 0 0.200 0.200 0.202 0.200 0.206 1,970,000 397,014 0.2015 0.342 0.342 0.346 0.342 0.353 1,151,052 0.3449 -1.96%
1996-10-30 0 0.204 0.202 0.205 0.190 0.212 6,876,000 1,403,368 0.2041 0.349 0.346 0.351 0.325 0.363 4,017,579 0.3493 5.70%
1996-10-29 0 0.193 0.193 0.195 0.188 0.211 7,296,000 1,425,174 0.1953 0.330 0.330 0.334 0.322 0.361 4,262,981 0.3343 -8.53%
1996-10-28 0 0.211 0.210 0.211 0.202 0.231 10,886,000 2,317,120 0.2129 0.361 0.359 0.361 0.346 0.395 6,360,582 0.3643 -24.64%
1996-10-25 1 0.280 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1996-10-24 0 0.280 0.280 0.285 0.280 0.295 15,184,000 4,325,370 0.2849 0.479 0.479 0.488 0.479 0.505 8,871,861 0.4875 0.00%
1996-10-23 0 0.280 0.275 0.280 0.280 0.285 9,292,000 2,608,260 0.2807 0.479 0.471 0.479 0.479 0.488 5,429,224 0.4804 0.00%
1996-10-22 0 0.280 0.280 0.285 0.255 0.285 11,248,000 3,115,600 0.2770 0.479 0.479 0.488 0.436 0.488 6,572,095 0.4741 9.80%
1996-10-18 0 0.255 0.255 0.265 0.255 0.260 2,034,000 528,470 0.2598 0.436 0.436 0.454 0.436 0.445 1,188,446 0.4447 -1.92%
1996-10-17 0 0.260 0.255 0.260 0.255 0.265 2,384,000 621,560 0.2607 0.445 0.436 0.445 0.436 0.454 1,392,948 0.4462 0.00%
1996-10-16 0 0.260 0.260 0.265 0.260 0.270 2,040,000 544,150 0.2667 0.445 0.445 0.454 0.445 0.462 1,191,952 0.4565 -1.89%
1996-10-15 0 0.265 0.265 0.270 0.265 0.270 2,084,000 560,420 0.2689 0.454 0.454 0.462 0.454 0.462 1,217,661 0.4602 0.00%
1996-10-14 0 0.265 0.265 0.270 0.265 0.275 1,700,000 458,750 0.2699 0.454 0.454 0.462 0.454 0.471 993,293 0.4618 0.00%
1996-10-11 0 0.265 0.265 0.270 0.265 0.275 2,540,000 685,450 0.2699 0.454 0.454 0.462 0.454 0.471 1,484,097 0.4619 -3.64%
1996-10-10 0 0.275 0.270 0.275 0.270 0.285 11,112,000 3,074,160 0.2767 0.471 0.462 0.471 0.462 0.488 6,492,632 0.4735 3.77%
1996-10-09 0 0.265 0.265 0.275 0.265 0.275 3,378,000 911,910 0.2700 0.454 0.454 0.471 0.454 0.471 1,973,732 0.4620 -3.64%
1996-10-08 0 0.275 0.275 0.280 0.275 0.290 3,740,000 1,049,000 0.2805 0.471 0.471 0.479 0.471 0.496 2,185,245 0.4800 -1.79%
1996-10-07 0 0.280 0.280 0.285 0.275 0.285 6,014,000 1,685,140 0.2802 0.479 0.479 0.488 0.471 0.488 3,513,921 0.4796 -1.75%
1996-10-04 0 0.285 0.280 0.285 0.280 0.295 5,630,000 1,622,230 0.2881 0.488 0.479 0.488 0.479 0.505 3,289,553 0.4931 -3.39%
1996-10-03 0 0.295 0.290 0.295 0.280 0.295 10,410,000 2,982,660 0.2865 0.505 0.496 0.505 0.479 0.505 6,082,460 0.4904 5.36%
1996-10-02 0 0.280 0.275 0.280 0.280 0.295 12,420,000 3,567,800 0.2873 0.479 0.471 0.479 0.479 0.505 7,256,883 0.4916 -6.67%
1996-10-01 0 0.300 0.295 0.300 0.300 0.310 10,140,000 3,073,050 0.3031 0.513 0.505 0.513 0.513 0.531 5,924,702 0.5187 -1.64%
1996-09-30 0 0.305 0.300 0.305 0.295 0.330 19,212,000 5,889,750 0.3066 0.522 0.513 0.522 0.505 0.565 11,225,382 0.5247 3.39%
1996-09-27 0 0.295 0.295 0.300 0.270 0.305 11,720,000 3,433,670 0.2930 0.505 0.505 0.513 0.462 0.522 6,847,880 0.5014 11.32%
1996-09-26 0 0.265 0.265 0.270 0.255 0.280 2,610,000 692,900 0.2655 0.454 0.454 0.462 0.436 0.479 1,524,997 0.4544 -7.02%
1996-09-25 0 0.285 0.285 0.290 0.265 0.295 3,820,000 1,084,200 0.2838 0.488 0.488 0.496 0.454 0.505 2,231,988 0.4858 9.62%
1996-09-24 0 0.260 0.255 0.260 0.250 0.270 1,550,000 400,500 0.2584 0.445 0.436 0.445 0.428 0.462 905,650 0.4422 -3.70%
1996-09-23 0 0.270 0.265 0.275 0.270 0.275 950,000 257,500 0.2711 0.462 0.454 0.471 0.462 0.471 555,076 0.4639 -1.82%
1996-09-20 0 0.275 0.275 0.280 0.275 0.285 1,830,000 510,250 0.2788 0.471 0.471 0.479 0.471 0.488 1,069,251 0.4772 -3.51%
1996-09-19 0 0.285 0.280 0.285 0.280 0.290 1,020,000 289,500 0.2838 0.488 0.479 0.488 0.479 0.496 595,976 0.4858 0.00%
1996-09-18 0 0.285 0.280 0.290 0.280 0.285 1,070,000 303,450 0.2836 0.488 0.479 0.496 0.479 0.488 625,190 0.4854 0.00%
1996-09-17 0 0.285 0.280 0.290 0.285 0.295 1,600,000 458,500 0.2866 0.488 0.479 0.496 0.488 0.505 934,864 0.4904 -1.72%
1996-09-16 0 0.290 0.285 0.290 0.285 0.300 3,940,000 1,150,470 0.2920 0.496 0.488 0.496 0.488 0.513 2,302,103 0.4997 -1.69%
1996-09-13 0 0.295 0.290 0.295 0.285 0.310 10,670,000 3,234,850 0.3032 0.505 0.496 0.505 0.488 0.531 6,234,376 0.5189 -1.67%
1996-09-12 0 0.300 0.295 0.300 0.290 0.300 1,050,000 308,800 0.2941 0.513 0.505 0.513 0.496 0.513 613,505 0.5033 3.45%
1996-09-11 0 0.290 0.290 0.300 0.280 0.300 1,580,000 461,550 0.2921 0.496 0.496 0.513 0.479 0.513 923,178 0.5000 3.57%
1996-09-10 0 0.280 0.280 0.285 0.280 0.305 2,710,000 792,600 0.2925 0.479 0.479 0.488 0.479 0.522 1,583,426 0.5006 -6.67%
1996-09-09 0 0.300 0.300 0.305 0.300 0.325 11,836,000 3,679,250 0.3109 0.513 0.513 0.522 0.513 0.556 6,915,658 0.5320 -1.64%
1996-09-06 0 0.305 0.300 0.305 0.285 0.310 9,412,000 2,853,690 0.3032 0.522 0.513 0.522 0.488 0.531 5,499,339 0.5189 8.93%
1996-09-05 0 0.280 0.280 0.285 0.280 0.285 560,000 158,300 0.2827 0.479 0.479 0.488 0.479 0.488 327,202 0.4838 -1.75%
1996-09-04 0 0.285 0.280 0.285 0.290 0.290 150,000 43,500 0.2900 0.488 0.479 0.488 0.496 0.496 87,644 0.4963 1.79%
1996-09-03 0 0.280 0.270 0.280 0.275 0.290 990,000 281,100 0.2839 0.479 0.462 0.479 0.471 0.496 578,447 0.4860 0.00%
1996-09-02 0 0.280 0.280 0.290 0.270 0.285 570,000 157,900 0.2770 0.479 0.479 0.496 0.462 0.488 333,045 0.4741 0.00%
1996-08-30 0 0.280 0.280 0.285 0.280 0.285 1,220,000 342,600 0.2808 0.479 0.479 0.488 0.479 0.488 712,834 0.4806 -1.75%
1996-08-29 0 0.285 0.280 0.290 0.285 0.285 1,480,000 421,800 0.2850 0.488 0.479 0.496 0.488 0.488 864,749 0.4878 -1.72%
1996-08-28 0 0.290 0.285 0.290 0.285 0.295 960,000 278,860 0.2905 0.496 0.488 0.496 0.488 0.505 560,919 0.4971 0.00%
1996-08-27 0 0.290 0.290 0.295 0.290 0.305 1,568,000 463,370 0.2955 0.496 0.496 0.505 0.496 0.522 916,167 0.5058 -1.69%
1996-08-23 0 0.295 0.290 0.300 0.290 0.295 1,606,000 467,240 0.2909 0.505 0.496 0.513 0.496 0.505 938,370 0.4979 0.00%
1996-08-22 0 0.295 0.290 0.300 0.285 0.295 4,268,000 1,235,530 0.2895 0.505 0.496 0.513 0.488 0.505 2,493,750 0.4955 1.72%
1996-08-21 0 0.290 0.280 0.295 0.280 0.290 1,190,000 343,600 0.2887 0.496 0.479 0.505 0.479 0.496 695,305 0.4942 -1.69%
1996-08-20 0 0.295 0.295 0.300 0.290 0.290 150,000 43,500 0.2900 0.505 0.505 0.513 0.496 0.496 87,644 0.4963 -1.67%
1996-08-19 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.513 0.505 0.531 0.513 0.513 58,429 0.5134 0.00%
1996-08-16 0 0.300 0.300 0.310 0.300 0.300 150,000 45,000 0.3000 0.513 0.513 0.531 0.513 0.513 87,644 0.5134 0.00%
1996-08-15 0 0.300 0.300 0.305 0.300 0.310 320,000 97,200 0.3038 0.513 0.513 0.522 0.513 0.531 186,973 0.5199 -3.23%
1996-08-14 0 0.310 0.310 0.315 0.310 0.315 1,060,000 331,250 0.3125 0.531 0.531 0.539 0.531 0.539 619,348 0.5348 0.00%
1996-08-13 0 0.310 0.310 0.315 0.310 0.325 1,932,000 607,000 0.3142 0.531 0.531 0.539 0.531 0.556 1,128,849 0.5377 0.00%
1996-08-12 0 0.310 0.305 0.315 0.290 0.315 1,580,000 487,300 0.3084 0.531 0.522 0.539 0.496 0.539 923,178 0.5279 6.90%
1996-08-09 0 0.290 0.285 0.300 0.280 0.300 600,000 174,400 0.2907 0.496 0.488 0.513 0.479 0.513 350,574 0.4975 -1.69%
1996-08-08 0 0.295 0.295 0.300 0.295 0.300 634,000 187,280 0.2954 0.505 0.505 0.513 0.505 0.513 370,440 0.5056 -3.28%
1996-08-07 0 0.305 0.300 0.310 0.300 0.305 148,000 44,640 0.3016 0.522 0.513 0.531 0.513 0.522 86,475 0.5162 1.67%
1996-08-06 0 0.300 0.300 0.310 0.295 0.305 1,380,000 413,100 0.2993 0.513 0.513 0.531 0.505 0.522 806,320 0.5123 -1.64%
1996-08-05 0 0.305 0.305 0.315 0.305 0.310 1,416,000 438,380 0.3096 0.522 0.522 0.539 0.522 0.531 827,355 0.5299 -4.69%
1996-08-02 0 0.320 0.315 0.320 0.320 0.320 3,330,000 1,065,600 0.3200 0.548 0.539 0.548 0.548 0.548 1,945,686 0.5477 4.92%
1996-08-01 1 0.305 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-07-31 0 0.305 0.305 0.310 0.300 0.325 4,880,000 1,504,950 0.3084 0.522 0.522 0.531 0.513 0.556 2,851,336 0.5278 -1.61%
1996-07-30 0 0.310 0.310 0.320 0.310 0.330 5,182,000 1,658,490 0.3200 0.531 0.531 0.548 0.531 0.565 3,027,791 0.5478 -7.46%
1996-07-29 0 0.335 0.335 0.340 0.330 0.335 2,980,000 988,550 0.3317 0.573 0.573 0.582 0.565 0.573 1,741,185 0.5677 3.08%
1996-07-26 0 0.325 0.325 0.330 0.320 0.330 2,090,000 679,700 0.3252 0.556 0.556 0.565 0.548 0.565 1,221,166 0.5566 0.00%
1996-07-25 0 0.325 0.325 0.330 0.315 0.335 2,340,000 760,900 0.3252 0.556 0.556 0.565 0.539 0.573 1,367,239 0.5565 3.17%
1996-07-24 0 0.315 0.310 0.315 0.310 0.320 3,656,000 1,150,890 0.3148 0.539 0.531 0.539 0.531 0.548 2,136,165 0.5388 -4.55%
1996-07-23 0 0.330 0.325 0.330 0.320 0.340 3,002,000 973,500 0.3243 0.565 0.556 0.565 0.548 0.582 1,754,039 0.5550 0.00%
1996-07-22 0 0.330 0.325 0.330 0.330 0.335 2,600,000 856,500 0.3294 0.565 0.556 0.565 0.565 0.573 1,519,154 0.5638 1.54%
1996-07-19 0 0.325 0.325 0.330 0.325 0.330 630,000 207,400 0.3292 0.556 0.556 0.565 0.556 0.565 368,103 0.5634 0.00%
1996-07-18 0 0.325 0.320 0.325 0.325 0.340 2,196,000 725,930 0.3306 0.556 0.548 0.556 0.556 0.582 1,283,101 0.5658 1.56%
1996-07-17 0 0.320 0.320 0.325 0.320 0.360 12,294,000 4,189,500 0.3408 0.548 0.548 0.556 0.548 0.616 7,183,263 0.5832 0.00%
1996-07-16 0 0.320 0.315 0.320 0.310 0.320 520,000 163,900 0.3152 0.548 0.539 0.548 0.531 0.548 303,831 0.5394 1.59%
1996-07-15 0 0.315 0.310 0.320 0.310 0.320 1,660,000 520,600 0.3136 0.539 0.531 0.548 0.531 0.548 969,922 0.5367 -4.55%
1996-07-12 0 0.330 0.325 0.335 0.315 0.330 2,746,000 897,220 0.3267 0.565 0.556 0.573 0.539 0.565 1,604,461 0.5592 1.54%
1996-07-11 0 0.325 0.325 0.330 0.320 0.340 4,478,000 1,486,110 0.3319 0.556 0.556 0.565 0.548 0.582 2,616,451 0.5680 1.56%
1996-07-10 0 0.320 0.320 0.325 0.320 0.340 3,102,000 1,013,860 0.3268 0.548 0.548 0.556 0.548 0.582 1,812,468 0.5594 -3.03%
1996-07-09 0 0.330 0.325 0.335 0.310 0.330 9,398,000 3,047,570 0.3243 0.565 0.556 0.573 0.531 0.565 5,491,159 0.5550 8.20%
1996-07-08 0 0.305 0.305 0.310 0.290 0.305 2,718,000 821,660 0.3023 0.522 0.522 0.531 0.496 0.522 1,588,101 0.5174 -1.61%
1996-07-05 0 0.310 0.310 0.315 0.305 0.315 4,112,000 1,275,780 0.3103 0.531 0.531 0.539 0.522 0.539 2,402,601 0.5310 0.00%
1996-07-04 0 0.310 0.310 0.315 0.295 0.315 10,358,000 3,185,550 0.3075 0.531 0.531 0.539 0.505 0.539 6,052,077 0.5264 3.33%
1996-07-03 0 0.300 0.295 0.305 0.280 0.305 8,870,000 2,595,600 0.2926 0.513 0.505 0.522 0.479 0.522 5,182,653 0.5008 1.69%
1996-07-02 0 0.295 0.295 0.300 0.280 0.305 13,470,000 4,004,000 0.2973 0.505 0.505 0.513 0.479 0.522 7,870,388 0.5087 -3.28%
1996-07-01 0 0.305 0.300 0.305 0.300 0.335 25,624,000 8,120,010 0.3169 0.522 0.513 0.522 0.513 0.573 14,971,850 0.5424 -6.15%
1996-06-28 0 0.325 0.320 0.325 0.290 0.330 16,588,000 5,328,940 0.3213 0.556 0.548 0.556 0.496 0.565 9,692,205 0.5498 8.33%
1996-06-27 0 0.300 0.290 0.300 0.295 0.300 548,000 161,900 0.2954 0.513 0.496 0.513 0.505 0.513 320,191 0.5056 0.00%
1996-06-26 0 0.300 0.290 0.300 0.295 0.300 820,000 243,000 0.2963 0.513 0.496 0.513 0.505 0.513 479,118 0.5072 0.00%
1996-06-25 0 0.300 0.295 0.300 0.290 0.300 240,000 71,070 0.2961 0.513 0.505 0.513 0.496 0.513 140,230 0.5068 -1.64%
1996-06-24 0 0.305 0.295 0.305 0.300 0.305 840,000 254,450 0.3029 0.522 0.505 0.522 0.513 0.522 490,804 0.5184 0.00%
1996-06-21 0 0.305 0.300 0.305 0.300 0.305 260,000 77,870 0.2995 0.522 0.513 0.522 0.513 0.522 151,915 0.5126 3.39%
1996-06-19 0 0.295 0.290 0.295 0.295 0.300 1,862,000 551,650 0.2963 0.505 0.496 0.505 0.505 0.513 1,087,948 0.5071 -1.67%
1996-06-18 0 0.300 0.290 0.305 0.300 0.315 3,200,000 970,800 0.3034 0.513 0.496 0.522 0.513 0.539 1,869,728 0.5192 -4.76%
1996-06-14 0 0.315 0.300 0.315 0.300 0.320 2,154,000 658,510 0.3057 0.539 0.513 0.539 0.513 0.548 1,258,561 0.5232 -1.56%
1996-06-13 0 0.320 0.320 0.325 0.315 0.325 2,092,000 668,730 0.3197 0.548 0.548 0.556 0.539 0.556 1,222,335 0.5471 0.00%
1996-06-12 0 0.320 0.315 0.325 0.315 0.330 810,000 260,950 0.3222 0.548 0.539 0.556 0.539 0.565 473,275 0.5514 -4.48%
1996-06-11 0 0.335 0.330 0.335 0.330 0.340 2,350,000 783,350 0.3333 0.573 0.565 0.573 0.565 0.582 1,373,082 0.5705 -2.90%
1996-06-10 0 0.345 0.340 0.345 0.340 0.350 1,820,000 622,500 0.3420 0.590 0.582 0.590 0.582 0.599 1,063,408 0.5854 -1.43%
1996-06-07 0 0.350 0.345 0.350 0.345 0.365 8,416,000 2,981,520 0.3543 0.599 0.590 0.599 0.590 0.625 4,917,386 0.6063 0.00%
1996-06-06 0 0.350 0.345 0.350 0.345 0.355 3,810,000 1,327,250 0.3484 0.599 0.590 0.599 0.590 0.608 2,226,145 0.5962 1.45%
1996-06-05 0 0.345 0.340 0.345 0.330 0.395 31,810,000 11,570,180 0.3637 0.590 0.582 0.590 0.565 0.676 18,586,269 0.6225 -8.00%
1996-06-04 0 0.375 0.375 0.380 0.320 0.385 39,780,000 13,112,580 0.3296 0.642 0.642 0.650 0.548 0.659 23,243,061 0.5642 17.19%
1996-06-03 0 0.320 0.315 0.320 0.315 0.325 15,080,000 4,546,100 0.3015 0.548 0.539 0.548 0.539 0.556 8,811,095 0.5160 1.59%
1996-05-31 0 0.315 0.315 0.320 0.310 0.315 820,000 256,150 0.3124 0.539 0.539 0.548 0.531 0.539 479,118 0.5346 5.00%
1996-05-30 0 0.300 0.300 0.305 0.295 0.310 1,090,000 332,400 0.3050 0.513 0.513 0.522 0.505 0.531 636,876 0.5219 1.69%
1996-05-29 0 0.295 0.280 0.305 0.280 0.300 616,000 179,940 0.2921 0.505 0.479 0.522 0.479 0.513 359,923 0.4999 1.72%
1996-05-28 0 0.290 0.280 0.290 - - 0 0 - 0.496 0.479 0.496 - - 0 - -1.69%
1996-05-27 0 0.295 0.280 0.295 - - 1,200,000 354,000 0.2950 0.505 0.479 0.505 - - 701,148 0.5049 -1.67%
1996-05-24 0 0.300 0.280 0.300 0.280 0.300 1,060,000 304,850 0.2876 0.513 0.479 0.513 0.479 0.513 619,348 0.4922 5.26%
1996-05-23 0 0.285 0.280 0.295 0.280 0.290 630,000 179,050 0.2842 0.488 0.479 0.505 0.479 0.496 368,103 0.4864 -1.72%
1996-05-22 0 0.290 0.290 0.300 0.290 0.290 80,000 23,200 0.2900 0.496 0.496 0.513 0.496 0.496 46,743 0.4963 -1.69%
1996-05-21 0 0.295 0.295 0.300 0.290 0.300 1,820,000 535,700 0.2943 0.505 0.505 0.513 0.496 0.513 1,063,408 0.5038 -4.84%
1996-05-20 0 0.310 0.305 0.315 0.300 0.310 938,000 288,750 0.3078 0.531 0.522 0.539 0.513 0.531 548,064 0.5269 1.64%
1996-05-17 0 0.305 0.305 0.310 0.290 0.315 800,000 245,350 0.3067 0.522 0.522 0.531 0.496 0.539 467,432 0.5249 5.17%
1996-05-16 0 0.290 0.285 0.290 0.280 0.290 800,000 227,000 0.2838 0.496 0.488 0.496 0.479 0.496 467,432 0.4856 0.00%
1996-05-15 0 0.290 0.285 0.290 0.290 0.290 18,000 5,220 0.2900 0.496 0.488 0.496 0.496 0.496 10,517 0.4963 0.00%
1996-05-14 0 0.290 0.280 0.295 0.285 0.290 300,000 86,000 0.2867 0.496 0.479 0.505 0.488 0.496 175,287 0.4906 -1.69%
1996-05-13 0 0.295 0.280 0.295 0.290 0.295 240,000 70,300 0.2929 0.505 0.479 0.505 0.496 0.505 140,230 0.5013 1.72%
1996-05-10 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.496 0.496 0.513 0.496 0.496 58,429 0.4963 0.00%
1996-05-09 0 0.290 0.290 0.305 0.290 0.315 380,000 113,950 0.2999 0.496 0.496 0.522 0.496 0.539 222,030 0.5132 -7.94%
1996-05-08 0 0.315 0.310 0.320 0.280 0.315 800,000 241,300 0.3016 0.539 0.531 0.548 0.479 0.539 467,432 0.5162 12.50%
1996-05-07 0 0.280 - 0.300 0.280 0.285 130,000 36,650 0.2819 0.479 - 0.513 0.479 0.488 75,958 0.4825 -1.75%
1996-05-06 0 0.285 0.280 - 0.280 0.285 180,000 50,900 0.2828 0.488 0.479 - 0.479 0.488 105,172 0.4840 1.79%
1996-05-03 0 0.280 - 0.300 0.280 0.285 700,000 196,500 0.2807 0.479 - 0.513 0.479 0.488 409,003 0.4804 -3.45%
1996-05-02 0 0.290 0.285 0.300 0.290 0.295 440,000 128,600 0.2923 0.496 0.488 0.513 0.496 0.505 257,088 0.5002 -3.33%
1996-05-01 0 0.300 0.290 0.300 0.290 0.305 610,000 181,350 0.2973 0.513 0.496 0.513 0.496 0.522 356,417 0.5088 0.00%
1996-04-30 0 0.300 0.290 0.300 0.290 0.300 170,000 50,980 0.2999 0.513 0.496 0.513 0.496 0.513 99,329 0.5132 3.45%
1996-04-29 0 0.290 0.270 0.300 - - 0 0 - 0.496 0.462 0.513 - - 0 - 0.00%
1996-04-26 0 0.290 0.280 0.300 0.280 0.290 1,468,000 423,040 0.2882 0.496 0.479 0.513 0.479 0.496 857,738 0.4932 0.00%
1996-04-25 0 0.290 0.285 0.290 0.290 0.290 2,600,000 754,000 0.2900 0.496 0.488 0.496 0.496 0.496 1,519,154 0.4963 0.00%
1996-04-24 0 0.290 0.290 0.300 0.290 0.300 652,000 190,080 0.2915 0.496 0.496 0.513 0.496 0.513 380,957 0.4990 0.00%
1996-04-23 0 0.290 0.290 0.300 0.290 0.290 300,000 87,000 0.2900 0.496 0.496 0.513 0.496 0.496 175,287 0.4963 0.00%
1996-04-22 0 0.290 0.290 0.300 0.290 0.290 698,000 202,420 0.2900 0.496 0.496 0.513 0.496 0.496 407,835 0.4963 0.00%
1996-04-19 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 0.496 0.496 0.513 0.496 0.496 35,057 0.4963 -3.33%
1996-04-18 0 0.300 0.300 0.310 - - 0 0 - 0.513 0.513 0.531 - - 0 - 3.45%
1996-04-17 0 0.290 0.290 0.305 - - 0 0 - 0.496 0.496 0.522 - - 0 - 0.00%
1996-04-16 0 0.290 0.285 0.310 0.290 0.290 120,000 34,800 0.2900 0.496 0.488 0.531 0.496 0.496 70,115 0.4963 0.00%
1996-04-15 0 0.290 0.290 - 0.290 0.300 250,000 73,500 0.2940 0.496 0.496 - 0.496 0.513 146,073 0.5032 -3.33%
1996-04-12 0 0.300 0.300 0.305 0.300 0.300 200,000 60,000 0.3000 0.513 0.513 0.522 0.513 0.513 116,858 0.5134 0.00%
1996-04-11 0 0.300 0.300 0.305 0.300 0.300 100,000 30,000 0.3000 0.513 0.513 0.522 0.513 0.513 58,429 0.5134 -1.64%
1996-04-10 0 0.305 0.300 0.310 0.305 0.310 300,000 92,000 0.3067 0.522 0.513 0.531 0.522 0.531 175,287 0.5249 1.67%
1996-04-09 0 0.300 0.300 0.320 0.290 0.300 804,000 240,800 0.2995 0.513 0.513 0.548 0.496 0.513 469,769 0.5126 0.00%
1996-04-03 0 0.300 0.300 0.320 0.300 0.310 280,000 84,400 0.3014 0.513 0.513 0.548 0.513 0.531 163,601 0.5159 0.00%
1996-04-02 0 0.300 0.300 0.315 0.300 0.305 450,000 135,750 0.3017 0.513 0.513 0.539 0.513 0.522 262,931 0.5163 0.00%
1996-04-01 0 0.300 0.300 0.305 0.300 0.305 230,000 70,000 0.3043 0.513 0.513 0.522 0.513 0.522 134,387 0.5209 0.00%
1996-03-29 0 0.300 0.300 0.305 0.300 0.310 240,000 72,300 0.3013 0.513 0.513 0.522 0.513 0.531 140,230 0.5156 0.00%
1996-03-28 0 0.300 0.300 0.305 0.300 0.300 744,000 223,200 0.3000 0.513 0.513 0.522 0.513 0.513 434,712 0.5134 0.00%
1996-03-27 0 0.300 - 0.320 0.300 0.300 20,000 6,000 0.3000 0.513 - 0.548 0.513 0.513 11,686 0.5134 0.00%
1996-03-26 0 0.300 0.300 0.320 0.300 0.300 850,000 255,000 0.3000 0.513 0.513 0.548 0.513 0.513 496,647 0.5134 -3.23%
1996-03-25 0 0.310 0.300 0.315 0.300 0.310 660,000 201,300 0.3050 0.531 0.513 0.539 0.513 0.531 385,631 0.5220 3.33%
1996-03-22 0 0.300 0.300 0.310 0.300 0.300 1,200,000 360,000 0.3000 0.513 0.513 0.531 0.513 0.513 701,148 0.5134 0.00%
1996-03-21 0 0.300 0.300 0.310 0.300 0.310 580,000 175,620 0.3028 0.513 0.513 0.531 0.513 0.531 338,888 0.5182 -1.64%
1996-03-20 0 0.305 0.305 0.320 0.305 0.305 40,000 12,200 0.3050 0.522 0.522 0.548 0.522 0.522 23,372 0.5220 0.00%
1996-03-19 0 0.305 0.305 0.315 0.305 0.320 580,000 181,450 0.3128 0.522 0.522 0.539 0.522 0.548 338,888 0.5354 0.00%
1996-03-18 0 0.305 0.300 0.305 0.300 0.305 340,000 102,200 0.3006 0.522 0.513 0.522 0.513 0.522 198,659 0.5145 3.39%
1996-03-15 0 0.295 0.295 0.315 0.295 0.295 82,000 24,190 0.2950 0.505 0.505 0.539 0.505 0.505 47,912 0.5049 -3.28%
1996-03-14 0 0.305 0.305 0.310 0.295 0.305 540,000 162,620 0.3011 0.522 0.522 0.531 0.505 0.522 315,517 0.5154 1.67%
1996-03-13 0 0.300 0.290 0.310 0.300 0.300 150,000 45,000 0.3000 0.513 0.496 0.531 0.513 0.513 87,644 0.5134 -3.23%
1996-03-12 0 0.310 0.290 0.320 0.300 0.310 170,000 53,010 0.3118 0.531 0.496 0.548 0.513 0.531 99,329 0.5337 0.00%
1996-03-11 0 0.310 0.310 0.320 0.290 0.310 2,778,000 835,720 0.3008 0.531 0.531 0.548 0.496 0.531 1,623,158 0.5149 -4.62%
1996-03-08 0 0.325 0.325 0.335 0.320 0.330 630,000 207,100 0.3287 0.556 0.556 0.573 0.548 0.565 368,103 0.5626 -1.52%
1996-03-07 0 0.330 0.325 0.330 0.330 0.345 600,000 202,000 0.3367 0.565 0.556 0.565 0.565 0.590 350,574 0.5762 -2.94%
1996-03-06 0 0.340 0.340 0.345 0.340 0.355 3,828,000 1,325,570 0.3463 0.582 0.582 0.590 0.582 0.608 2,236,663 0.5927 1.49%
1996-03-05 0 0.335 0.335 0.340 0.320 0.340 1,534,000 505,210 0.3293 0.573 0.573 0.582 0.548 0.582 896,301 0.5637 4.69%
1996-03-04 0 0.320 0.315 0.330 0.320 0.320 100,000 32,000 0.3200 0.548 0.539 0.565 0.548 0.548 58,429 0.5477 3.23%
1996-03-01 0 0.310 0.310 0.320 0.310 0.320 80,000 25,300 0.3163 0.531 0.531 0.548 0.531 0.548 46,743 0.5413 -1.59%
1996-02-29 0 0.315 0.310 0.320 0.315 0.315 150,000 47,250 0.3150 0.539 0.531 0.548 0.539 0.539 87,644 0.5391 0.00%
1996-02-28 0 0.315 0.315 0.325 0.310 0.320 510,000 160,100 0.3139 0.539 0.539 0.556 0.531 0.548 297,988 0.5373 -4.55%
1996-02-27 0 0.330 0.330 0.340 0.330 0.330 10,000 3,300 0.3300 0.565 0.565 0.582 0.565 0.565 5,843 0.5648 1.54%
1996-02-26 0 0.325 0.320 0.330 0.310 0.325 462,000 146,990 0.3182 0.556 0.548 0.565 0.531 0.556 269,942 0.5445 4.84%
1996-02-23 0 0.310 0.310 - 0.300 0.315 2,498,000 769,880 0.3082 0.531 0.531 - 0.513 0.539 1,459,557 0.5275 0.00%
1996-02-22 0 0.310 - 0.315 - - 0 0 - 0.531 - 0.539 - - 0 - 0.00%
1996-02-16 0 0.310 0.300 0.310 0.310 0.315 1,590,000 484,700 0.3048 0.531 0.513 0.531 0.531 0.539 929,021 0.5217 0.00%
1996-02-15 0 0.310 0.300 0.315 0.300 0.310 2,220,000 671,400 0.3024 0.531 0.513 0.539 0.513 0.531 1,297,124 0.5176 3.33%
1996-02-14 0 0.300 0.295 0.300 0.300 0.305 3,044,000 919,200 0.3020 0.513 0.505 0.513 0.513 0.522 1,778,579 0.5168 -4.76%
1996-02-13 0 0.315 0.295 0.315 0.315 0.315 50,000 15,750 0.3150 0.539 0.505 0.539 0.539 0.539 29,215 0.5391 6.78%
1996-02-12 0 0.295 0.290 0.295 0.295 0.310 620,000 186,350 0.3006 0.505 0.496 0.505 0.505 0.531 362,260 0.5144 -6.35%
1996-02-09 0 0.315 0.315 0.320 0.315 0.325 544,000 171,640 0.3155 0.539 0.539 0.548 0.539 0.556 317,854 0.5400 -4.55%
1996-02-08 0 0.330 0.325 0.330 0.320 0.330 6,116,000 1,916,030 0.3133 0.565 0.556 0.565 0.548 0.565 3,573,518 0.5362 3.13%
1996-02-07 0 0.320 0.320 0.325 0.320 0.330 2,332,000 727,940 0.3122 0.548 0.548 0.556 0.548 0.565 1,362,565 0.5342 -3.03%
1996-02-06 0 0.330 0.320 0.330 0.330 0.330 160,000 52,800 0.3300 0.565 0.548 0.565 0.565 0.565 93,486 0.5648 3.13%
1996-02-05 0 0.320 0.320 0.340 0.320 0.320 86,000 27,520 0.3200 0.548 0.548 0.582 0.548 0.548 50,249 0.5477 -3.03%
1996-02-02 0 0.330 0.330 0.340 0.330 0.345 180,000 60,950 0.3386 0.565 0.565 0.582 0.565 0.590 105,172 0.5795 1.54%
1996-02-01 0 0.325 0.295 0.340 - - 0 0 - 0.556 0.505 0.582 - - 0 - 0.00%
1996-01-31 0 0.325 0.320 0.330 0.320 0.325 712,000 229,740 0.3227 0.556 0.548 0.565 0.548 0.556 416,015 0.5522 -1.52%
1996-01-30 0 0.330 0.325 0.330 0.310 0.340 918,000 303,810 0.3309 0.565 0.556 0.565 0.531 0.582 536,378 0.5664 0.00%
1996-01-29 0 0.330 0.310 0.340 0.315 0.330 824,000 265,160 0.3218 0.565 0.531 0.582 0.539 0.565 481,455 0.5507 0.00%
1996-01-26 0 0.330 0.320 0.330 0.320 0.330 1,518,000 489,570 0.3225 0.565 0.548 0.565 0.548 0.565 886,952 0.5520 -2.94%
1996-01-25 0 0.340 0.325 0.340 0.325 0.340 5,172,000 1,691,040 0.3270 0.582 0.556 0.582 0.556 0.582 3,021,949 0.5596 -1.45%
1996-01-24 0 0.345 0.340 0.345 0.340 0.350 1,034,000 356,410 0.3447 0.590 0.582 0.590 0.582 0.599 604,156 0.5899 0.00%
1996-01-23 0 0.345 0.340 0.350 0.340 0.345 1,500,000 516,500 0.3443 0.590 0.582 0.599 0.582 0.590 876,435 0.5893 -1.43%
1996-01-22 0 0.350 0.345 0.350 0.345 0.350 1,380,000 482,230 0.3494 0.599 0.590 0.599 0.590 0.599 806,320 0.5981 0.00%
1996-01-19 0 0.350 0.340 0.350 0.340 0.355 956,000 332,780 0.3481 0.599 0.582 0.599 0.582 0.608 558,581 0.5958 0.00%
1996-01-18 0 0.350 0.345 0.350 0.345 0.355 2,230,000 776,950 0.3484 0.599 0.590 0.599 0.590 0.608 1,302,967 0.5963 -1.41%
1996-01-17 0 0.355 0.350 0.355 0.345 0.355 1,222,000 427,890 0.3502 0.608 0.599 0.608 0.590 0.608 714,003 0.5993 -1.39%
1996-01-16 0 0.360 0.355 0.360 0.350 0.365 2,616,000 931,960 0.3563 0.616 0.608 0.616 0.599 0.625 1,528,503 0.6097 0.00%
1996-01-15 0 0.360 0.360 0.365 0.345 0.370 2,598,000 930,610 0.3582 0.616 0.616 0.625 0.590 0.633 1,517,986 0.6131 0.00%
1996-01-12 0 0.360 0.355 0.360 0.355 0.385 6,042,000 2,225,910 0.3684 0.616 0.608 0.616 0.608 0.659 3,530,281 0.6305 1.41%
1996-01-11 0 0.355 0.350 0.360 0.345 0.360 5,898,000 2,067,590 0.3506 0.608 0.599 0.616 0.590 0.616 3,446,143 0.6000 1.43%
1996-01-10 0 0.350 0.350 0.355 0.310 0.355 10,030,000 3,171,160 0.3162 0.599 0.599 0.608 0.531 0.608 5,860,430 0.5411 7.69%
1996-01-09 0 0.325 0.305 0.325 0.310 0.325 100,000 32,200 0.3220 0.556 0.522 0.556 0.531 0.556 58,429 0.5511 1.56%
1996-01-08 0 0.320 0.305 0.325 0.290 0.320 510,000 160,400 0.3145 0.548 0.522 0.556 0.496 0.548 297,988 0.5383 8.47%
1996-01-05 0 0.295 0.290 0.310 0.295 0.310 450,000 134,250 0.2983 0.505 0.496 0.531 0.505 0.531 262,931 0.5106 -9.23%
1996-01-04 0 0.325 0.320 0.330 0.320 0.325 338,000 109,160 0.3230 0.556 0.548 0.565 0.548 0.556 197,490 0.5527 -4.41%
1996-01-03 0 0.340 0.305 0.345 0.310 0.345 260,000 86,100 0.3312 0.582 0.522 0.590 0.531 0.590 151,915 0.5668 -1.45%
1996-01-02 0 0.345 0.320 0.345 0.320 0.345 158,000 51,760 0.3276 0.590 0.548 0.590 0.548 0.590 92,318 0.5607 0.00%
1995-12-29 0 0.345 0.310 0.345 0.335 0.350 676,000 233,020 0.3447 0.590 0.531 0.590 0.573 0.599 394,980 0.5900 0.00%
1995-12-28 0 0.345 0.300 0.345 0.320 0.350 1,130,000 381,950 0.3380 0.590 0.513 0.590 0.548 0.599 660,248 0.5785 7.81%
1995-12-27 0 0.320 0.310 0.320 0.280 0.320 240,000 72,500 0.3021 0.548 0.531 0.548 0.479 0.548 140,230 0.5170 6.67%
1995-12-22 0 0.300 0.270 0.305 0.280 0.300 148,000 43,440 0.2935 0.513 0.462 0.522 0.479 0.513 86,475 0.5023 -3.23%
1995-12-21 0 0.310 - 0.310 - - 0 0 - 0.531 - 0.531 - - 0 - 0.00%
1995-12-20 0 0.310 - 0.310 - - 0 0 - 0.531 - 0.531 - - 0 - -3.12%
1995-12-19 0 0.320 - 0.320 - - 0 0 - 0.548 - 0.548 - - 0 - -1.54%
1995-12-18 0 0.325 - 0.325 0.320 0.325 30,000 9,680 0.3227 0.556 - 0.556 0.548 0.556 17,529 0.5522 1.56%
1995-12-15 0 0.320 - 0.320 - - 0 0 - 0.548 - 0.548 - - 0 - -3.03%
1995-12-14 0 0.330 0.280 0.330 0.300 0.330 376,000 113,600 0.3021 0.565 0.479 0.565 0.513 0.565 219,693 0.5171 0.00%
1995-12-13 0 0.330 - 0.330 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1995-12-12 0 0.330 0.310 0.330 0.330 0.330 50,000 16,500 0.3300 0.565 0.531 0.565 0.565 0.565 29,215 0.5648 -2.94%
1995-12-11 0 0.340 - 0.340 0.340 0.340 60,000 20,400 0.3400 0.582 - 0.582 0.582 0.582 35,057 0.5819 0.00%
1995-12-08 0 0.340 - 0.340 - - 0 0 - 0.582 - 0.582 - - 0 - -1.45%
1995-12-07 0 0.345 0.320 0.345 - - 0 0 - 0.590 0.548 0.590 - - 0 - 0.00%
1995-12-06 0 0.345 0.325 0.350 - - 0 0 - 0.590 0.556 0.599 - - 0 - 0.00%
1995-12-05 0 0.345 0.330 0.345 0.325 0.345 230,000 75,800 0.3296 0.590 0.565 0.590 0.556 0.590 134,387 0.5640 0.00%
1995-12-04 0 0.345 - 0.345 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1995-12-01 0 0.345 - 0.360 - - 0 0 - 0.590 - 0.616 - - 0 - 0.00%
1995-11-30 0 0.345 0.330 0.355 0.345 0.345 50,000 17,250 0.3450 0.590 0.565 0.608 0.590 0.590 29,215 0.5905 2.13%
1995-11-29 0 0.345 0.345 0.360 0.345 0.360 1,346,000 470,920 0.3499 0.578 0.578 0.603 0.578 0.603 803,217 0.5863 0.00%
1995-11-28 0 0.345 0.335 0.345 0.335 0.345 160,000 53,900 0.3369 0.578 0.561 0.578 0.561 0.578 95,479 0.5645 2.99%
1995-11-27 0 0.335 0.330 0.345 0.335 0.340 430,000 144,500 0.3360 0.561 0.553 0.578 0.561 0.570 256,600 0.5631 -5.63%
1995-11-24 0 0.355 0.345 0.355 0.350 0.365 670,000 236,100 0.3524 0.595 0.578 0.595 0.587 0.612 399,818 0.5905 -6.58%
1995-11-23 0 0.380 0.380 0.400 0.330 0.330 48,000 15,840 0.3300 0.637 0.637 0.670 0.553 0.553 28,644 0.5530 13.43%
1995-11-22 0 0.335 0.335 0.360 0.335 0.340 300,000 101,290 0.3376 0.561 0.561 0.603 0.561 0.570 179,023 0.5658 -1.47%
1995-11-21 0 0.340 0.330 0.350 0.330 0.350 600,000 203,790 0.3397 0.570 0.553 0.587 0.553 0.587 358,046 0.5692 -1.45%
1995-11-20 0 0.345 0.340 0.350 0.335 0.350 400,000 138,000 0.3450 0.578 0.570 0.587 0.561 0.587 238,698 0.5781 -1.43%
1995-11-17 0 0.350 0.340 0.360 0.340 0.350 394,000 137,200 0.3482 0.587 0.570 0.603 0.570 0.587 235,117 0.5835 0.00%
1995-11-16 0 0.350 0.340 0.350 0.350 0.360 12,000 4,220 0.3517 0.587 0.570 0.587 0.587 0.603 7,161 0.5893 -2.78%
1995-11-15 0 0.360 0.340 0.365 0.360 0.365 304,000 109,860 0.3614 0.603 0.570 0.612 0.603 0.612 181,410 0.6056 0.00%
1995-11-14 0 0.360 0.360 0.370 0.360 0.370 100,000 36,500 0.3650 0.603 0.603 0.620 0.603 0.620 59,674 0.6117 0.00%
1995-11-13 0 0.360 0.360 0.370 0.360 0.360 190,000 68,400 0.3600 0.603 0.603 0.620 0.603 0.603 113,381 0.6033 0.00%
1995-11-10 0 0.360 0.360 0.380 0.360 0.360 50,000 18,000 0.3600 0.603 0.603 0.637 0.603 0.603 29,837 0.6033 -1.37%
1995-11-09 0 0.365 0.365 0.370 0.365 0.365 80,000 29,200 0.3650 0.612 0.612 0.620 0.612 0.612 47,740 0.6117 1.39%
1995-11-08 0 0.360 0.360 0.370 0.360 0.360 46,000 16,560 0.3600 0.603 0.603 0.620 0.603 0.603 27,450 0.6033 -1.37%
1995-11-07 0 0.365 0.360 0.370 0.365 0.365 350,000 127,750 0.3650 0.612 0.603 0.620 0.612 0.612 208,860 0.6117 0.00%
1995-11-06 0 0.365 0.360 0.370 0.365 0.365 320,000 116,800 0.3650 0.612 0.603 0.620 0.612 0.612 190,958 0.6117 -3.95%
1995-11-03 0 0.380 0.370 0.380 0.365 0.380 750,000 282,550 0.3767 0.637 0.620 0.637 0.612 0.637 447,558 0.6313 0.00%
1995-11-02 0 0.380 0.375 0.380 0.375 0.380 506,000 191,250 0.3780 0.637 0.628 0.637 0.628 0.637 301,952 0.6334 0.00%
1995-10-31 0 0.380 0.380 0.385 0.380 0.420 4,834,000 1,915,220 0.3962 0.637 0.637 0.645 0.637 0.704 2,884,660 0.6639 -2.56%
1995-10-30 0 0.390 0.390 0.395 0.360 0.385 1,824,000 669,660 0.3671 0.654 0.654 0.662 0.603 0.645 1,088,461 0.6152 2.63%
1995-10-27 0 0.380 0.370 0.380 0.355 0.380 1,472,000 531,710 0.3612 0.637 0.620 0.637 0.595 0.637 878,407 0.6053 2.70%
1995-10-26 0 0.370 0.360 0.370 0.365 0.370 886,000 323,470 0.3651 0.620 0.603 0.620 0.612 0.620 528,715 0.6118 2.78%
1995-10-25 0 0.360 0.360 0.365 0.360 0.365 164,000 59,540 0.3630 0.603 0.603 0.612 0.603 0.612 97,866 0.6084 -1.37%
1995-10-24 0 0.365 0.360 0.370 0.365 0.380 450,000 166,750 0.3706 0.612 0.603 0.620 0.612 0.637 268,535 0.6210 -1.35%
1995-10-23 0 0.370 0.365 0.385 0.370 0.375 704,000 262,980 0.3736 0.620 0.612 0.645 0.620 0.628 420,108 0.6260 -1.33%
1995-10-20 0 0.375 0.375 0.385 0.375 0.380 880,000 333,260 0.3787 0.628 0.628 0.645 0.628 0.637 525,135 0.6346 0.00%
1995-10-19 0 0.375 0.375 0.390 0.375 0.385 424,000 161,500 0.3809 0.628 0.628 0.654 0.628 0.645 253,019 0.6383 -2.60%
1995-10-18 0 0.385 0.380 0.385 0.385 0.400 1,316,000 514,740 0.3911 0.645 0.637 0.645 0.645 0.670 785,315 0.6555 0.00%
1995-10-17 0 0.385 0.375 0.385 0.370 0.405 5,348,000 2,106,880 0.3940 0.645 0.628 0.645 0.620 0.679 3,191,386 0.6602 6.94%
1995-10-16 0 0.360 0.360 0.365 0.360 0.365 490,000 177,900 0.3631 0.603 0.603 0.612 0.603 0.612 292,405 0.6084 -2.70%
1995-10-13 0 0.370 0.370 0.375 0.370 0.375 410,000 151,800 0.3702 0.620 0.620 0.628 0.620 0.628 244,665 0.6204 -1.33%
1995-10-12 0 0.375 0.375 0.380 0.365 0.375 600,000 221,250 0.3688 0.628 0.628 0.637 0.612 0.628 358,046 0.6179 1.35%
1995-10-11 0 0.370 0.370 0.380 0.365 0.375 240,000 89,600 0.3733 0.620 0.620 0.637 0.612 0.628 143,219 0.6256 -2.63%
1995-10-10 0 0.380 0.375 0.380 0.370 0.380 420,000 155,700 0.3707 0.637 0.628 0.637 0.620 0.637 250,632 0.6212 0.00%
1995-10-09 0 0.380 0.375 0.380 0.375 0.380 570,000 214,350 0.3761 0.637 0.628 0.637 0.628 0.637 340,144 0.6302 0.00%
1995-10-06 0 0.380 0.375 0.380 0.375 0.380 428,000 162,590 0.3799 0.637 0.628 0.637 0.628 0.637 255,406 0.6366 0.00%
1995-10-05 0 0.380 0.365 0.380 0.360 0.380 280,000 102,800 0.3671 0.637 0.612 0.637 0.603 0.637 167,088 0.6152 2.70%
1995-10-04 0 0.370 0.360 0.370 0.370 0.370 200,000 74,000 0.3700 0.620 0.603 0.620 0.620 0.620 119,349 0.6200 1.37%
1995-10-03 0 0.365 0.355 0.365 - - 0 0 - 0.612 0.595 0.612 - - 0 - 0.00%
1995-10-02 0 0.365 0.365 0.370 0.365 0.365 120,000 43,800 0.3650 0.612 0.612 0.620 0.612 0.612 71,609 0.6117 0.00%
1995-09-29 0 0.365 0.365 0.370 0.360 0.375 650,000 236,850 0.3644 0.612 0.612 0.620 0.603 0.628 387,884 0.6106 1.39%
1995-09-28 0 0.360 0.360 0.370 0.360 0.370 370,000 135,360 0.3658 0.603 0.603 0.620 0.603 0.620 220,795 0.6131 -2.70%
1995-09-27 0 0.370 0.365 0.375 0.370 0.375 518,000 193,060 0.3727 0.620 0.612 0.628 0.620 0.628 309,113 0.6246 0.00%
1995-09-26 0 0.370 0.365 0.380 0.370 0.380 1,160,000 433,450 0.3737 0.620 0.612 0.637 0.620 0.637 692,223 0.6262 -2.63%
1995-09-25 0 0.380 0.380 0.385 0.360 0.390 1,356,000 514,330 0.3793 0.637 0.637 0.645 0.603 0.654 809,185 0.6356 -2.56%
1995-09-22 0 0.390 0.385 0.390 0.380 0.390 1,100,000 424,000 0.3855 0.654 0.645 0.654 0.637 0.654 656,418 0.6459 2.63%
1995-09-21 0 0.380 0.380 0.390 0.375 0.395 1,066,000 403,580 0.3786 0.637 0.637 0.654 0.628 0.662 636,129 0.6344 0.00%
1995-09-20 0 0.380 0.380 0.385 0.380 0.400 1,398,000 540,980 0.3870 0.637 0.637 0.645 0.637 0.670 834,248 0.6485 0.00%
1995-09-19 0 0.380 0.380 0.385 0.375 0.405 3,136,000 1,219,960 0.3890 0.637 0.637 0.645 0.628 0.679 1,871,389 0.6519 -7.32%
1995-09-18 0 0.410 0.410 0.420 0.395 0.450 12,942,000 5,629,300 0.4350 0.687 0.687 0.704 0.662 0.754 7,723,060 0.7289 -4.65%
1995-09-15 0 0.430 0.425 0.435 0.375 0.435 21,482,000 8,585,800 0.3997 0.721 0.712 0.729 0.628 0.729 12,819,253 0.6698 16.22%
1995-09-14 0 0.370 0.360 0.385 0.365 0.390 1,450,000 547,100 0.3773 0.620 0.603 0.645 0.612 0.654 865,279 0.6323 -6.33%
1995-09-13 0 0.395 0.385 0.395 0.375 0.400 2,320,000 895,150 0.3858 0.662 0.645 0.662 0.628 0.670 1,384,446 0.6466 6.76%
1995-09-12 0 0.370 0.365 0.375 0.370 0.375 1,030,000 384,400 0.3732 0.620 0.612 0.628 0.620 0.628 614,646 0.6254 -1.33%
1995-09-11 0 0.375 0.370 0.390 0.370 0.380 1,090,000 415,300 0.3810 0.628 0.620 0.654 0.620 0.637 650,451 0.6385 -3.85%
1995-09-08 0 0.390 0.385 0.395 0.380 0.395 1,768,000 695,460 0.3934 0.654 0.645 0.662 0.637 0.662 1,055,043 0.6592 -2.50%
1995-09-07 0 0.400 0.395 0.400 0.400 0.425 2,998,000 1,234,730 0.4119 0.670 0.662 0.670 0.670 0.712 1,789,038 0.6902 -5.88%
1995-09-06 0 0.425 0.425 0.435 0.410 0.470 10,314,000 4,614,260 0.4474 0.712 0.712 0.729 0.687 0.788 6,154,817 0.7497 8.97%
1995-09-05 0 0.390 0.380 0.415 - - 0 0 - 0.654 0.637 0.695 - - 0 - 0.00%
1995-09-04 0 0.390 0.390 0.420 0.380 0.400 800,000 312,800 0.3910 0.654 0.654 0.704 0.637 0.670 477,395 0.6552 -2.50%
1995-09-01 0 0.400 0.390 0.400 0.400 0.410 394,000 158,640 0.4026 0.670 0.654 0.670 0.670 0.687 235,117 0.6747 0.00%
1995-08-31 0 0.400 - 0.420 - - 0 0 - 0.670 - 0.704 - - 0 - 0.00%
1995-08-30 0 0.400 0.400 0.420 0.400 0.410 706,000 288,400 0.4085 0.670 0.670 0.704 0.670 0.687 421,301 0.6845 0.00%
1995-08-29 0 0.400 0.390 0.400 0.400 0.410 500,000 203,000 0.4060 0.670 0.654 0.670 0.670 0.687 298,372 0.6804 0.00%
1995-08-25 0 0.400 0.400 0.410 0.400 0.410 410,000 167,000 0.4073 0.670 0.670 0.687 0.670 0.687 244,665 0.6826 0.00%
1995-08-24 0 0.400 - 0.430 0.400 0.430 200,000 83,000 0.4150 0.670 - 0.721 0.670 0.721 119,349 0.6954 -2.44%
1995-08-23 0 0.410 0.390 - - - 0 0 - 0.687 0.654 - - - 0 - 0.00%
1995-08-22 0 0.410 0.410 0.420 0.410 0.410 120,000 49,200 0.4100 0.687 0.687 0.704 0.687 0.687 71,609 0.6871 0.00%
1995-08-21 0 0.410 0.410 0.420 0.400 0.410 252,000 101,320 0.4021 0.687 0.687 0.704 0.670 0.687 150,379 0.6738 2.50%
1995-08-18 0 0.400 0.390 0.420 0.400 0.400 120,000 48,000 0.4000 0.670 0.654 0.704 0.670 0.670 71,609 0.6703 0.00%
1995-08-17 0 0.400 0.400 0.430 0.400 0.425 902,000 373,300 0.4139 0.670 0.670 0.721 0.670 0.712 538,263 0.6935 -11.11%
1995-08-16 0 0.450 0.425 0.450 0.450 0.450 50,000 22,500 0.4500 0.754 0.712 0.754 0.754 0.754 29,837 0.7541 0.00%
1995-08-15 0 0.450 0.420 0.450 0.420 0.450 150,000 66,000 0.4400 0.754 0.704 0.754 0.704 0.754 89,512 0.7373 -5.26%
1995-08-14 0 0.475 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
1995-08-11 0 0.475 - 0.475 - - 0 0 - 0.796 - 0.796 - - 0 - -3.06%
1995-08-10 0 0.490 - 0.500 - - 0 0 - 0.821 - 0.838 - - 0 - -3.92%
1995-08-09 0 0.510 - 0.510 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-08-08 0 0.510 - 0.510 0.510 0.510 100,000 51,000 0.5100 0.855 - 0.855 0.855 0.855 59,674 0.8546 0.00%
1995-08-07 0 0.510 0.485 0.510 0.530 0.530 10,000 5,300 0.5300 0.855 0.813 0.855 0.888 0.888 5,967 0.8882 0.00%
1995-08-04 0 0.510 0.490 0.520 0.510 0.540 2,112,000 1,119,580 0.5301 0.855 0.821 0.871 0.855 0.905 1,260,323 0.8883 -5.56%
1995-08-03 0 0.540 0.540 0.550 0.530 0.560 3,542,000 1,932,900 0.5457 0.905 0.905 0.922 0.888 0.938 2,113,667 0.9145 1.89%
1995-08-02 0 0.530 0.530 0.540 0.530 0.550 2,300,000 1,236,400 0.5376 0.888 0.888 0.905 0.888 0.922 1,372,511 0.9008 -5.36%
1995-08-01 0 0.560 0.550 0.560 0.520 0.560 2,550,000 1,381,600 0.5418 0.938 0.922 0.938 0.871 0.938 1,521,697 0.9079 0.00%
1995-07-31 0 0.560 0.560 0.570 0.500 0.590 5,136,000 2,878,960 0.5605 0.938 0.938 0.955 0.838 0.989 3,064,877 0.9393 12.00%
1995-07-28 0 0.500 0.495 0.510 0.480 0.510 2,120,000 1,043,200 0.4921 0.838 0.830 0.855 0.804 0.855 1,265,097 0.8246 6.38%
1995-07-27 0 0.470 0.465 0.475 0.470 0.485 1,062,000 505,510 0.4760 0.788 0.779 0.796 0.788 0.813 633,742 0.7977 -2.08%
1995-07-26 0 0.480 0.475 0.495 0.465 0.485 1,930,000 927,950 0.4808 0.804 0.796 0.830 0.779 0.813 1,151,716 0.8057 6.67%
1995-07-25 0 0.450 0.450 0.460 0.420 0.465 3,444,000 1,509,300 0.4382 0.754 0.754 0.771 0.704 0.779 2,055,186 0.7344 7.14%
1995-07-24 0 0.420 0.415 0.425 0.415 0.430 670,000 282,150 0.4211 0.704 0.695 0.712 0.695 0.721 399,818 0.7057 0.00%
1995-07-21 0 0.420 0.420 - 0.400 0.420 742,000 297,890 0.4015 0.704 0.704 - 0.670 0.704 442,784 0.6728 1.20%
1995-07-20 0 0.415 0.410 0.420 0.415 0.420 420,000 175,900 0.4188 0.695 0.687 0.704 0.695 0.704 250,632 0.7018 -2.35%
1995-07-19 0 0.425 0.420 0.430 0.415 0.425 780,000 328,600 0.4213 0.712 0.704 0.721 0.695 0.712 465,460 0.7060 -1.16%
1995-07-18 0 0.430 0.420 0.430 0.410 0.430 1,142,000 488,120 0.4274 0.721 0.704 0.721 0.687 0.721 681,482 0.7163 2.38%
1995-07-17 0 0.420 0.410 0.420 0.395 0.420 700,000 285,750 0.4082 0.704 0.687 0.704 0.662 0.704 417,721 0.6841 6.33%
1995-07-14 0 0.395 0.380 0.395 0.395 0.395 50,000 19,750 0.3950 0.662 0.637 0.662 0.662 0.662 29,837 0.6619 3.95%
1995-07-13 0 0.380 - 0.390 0.380 0.380 50,000 19,000 0.3800 0.637 - 0.654 0.637 0.637 29,837 0.6368 -3.80%
1995-07-12 0 0.395 0.380 0.395 - - 0 0 - 0.662 0.637 0.662 - - 0 - 0.00%
1995-07-11 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-07-10 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-07-07 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-07-06 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-07-05 0 0.395 - 0.395 0.395 0.395 620,000 244,900 0.3950 0.662 - 0.662 0.662 0.662 369,981 0.6619 0.00%
1995-07-04 0 0.395 0.355 0.395 - - 0 0 - 0.662 0.595 0.662 - - 0 - 0.00%
1995-07-03 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-30 0 0.395 0.385 0.400 0.395 0.395 400,000 158,000 0.3950 0.662 0.645 0.670 0.662 0.662 238,698 0.6619 0.00%
1995-06-29 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-28 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-27 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-26 0 0.395 0.375 0.395 - - 0 0 - 0.662 0.628 0.662 - - 0 - 0.00%
1995-06-23 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-22 0 0.395 - 0.395 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1995-06-21 0 0.395 - 0.410 - - 0 0 - 0.662 - 0.687 - - 0 - 0.00%
1995-06-20 0 0.395 - 0.415 - - 0 0 - 0.662 - 0.695 - - 0 - 0.00%
1995-06-16 0 0.395 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1995-06-15 0 0.395 - 0.440 0.395 0.395 2,100,000 829,500 0.3950 0.662 - 0.737 0.662 0.662 1,253,162 0.6619 -1.25%
1995-06-14 0 0.400 - - 0.400 0.400 1,180,000 472,000 0.4000 0.670 - - 0.670 0.670 704,158 0.6703 0.00%
1995-06-13 0 0.400 0.400 0.415 0.400 0.400 1,000,000 400,000 0.4000 0.670 0.670 0.695 0.670 0.670 596,744 0.6703 0.00%
1995-06-12 0 0.400 0.400 0.405 0.400 0.405 530,000 212,150 0.4003 0.670 0.670 0.679 0.670 0.679 316,274 0.6708 0.00%
1995-06-09 0 0.400 0.400 - 0.400 0.400 904,000 361,600 0.4000 0.670 0.670 - 0.670 0.670 539,456 0.6703 0.00%
1995-06-08 0 0.400 0.400 0.410 - - 0 0 - 0.670 0.670 0.687 - - 0 - 0.00%
1995-06-07 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.670 0.670 0.687 0.670 0.670 5,967 0.6703 0.00%
1995-06-06 0 0.400 0.400 0.410 0.400 0.400 220,000 88,000 0.4000 0.670 0.670 0.687 0.670 0.670 131,284 0.6703 0.00%
1995-06-05 0 0.400 0.400 0.410 0.400 0.400 1,502,000 600,800 0.4000 0.670 0.670 0.687 0.670 0.670 896,309 0.6703 0.00%
1995-06-01 0 0.400 0.400 0.410 0.400 0.405 250,000 100,550 0.4022 0.670 0.670 0.687 0.670 0.679 149,186 0.6740 -1.23%
1995-05-31 0 0.405 0.405 0.430 0.400 0.410 440,000 177,000 0.4023 0.679 0.679 0.721 0.670 0.687 262,567 0.6741 1.25%
1995-05-30 0 0.400 0.400 0.410 0.400 0.400 130,000 52,000 0.4000 0.670 0.670 0.687 0.670 0.670 77,577 0.6703 2.56%
1995-05-29 0 0.390 0.370 0.390 0.370 0.390 120,000 46,400 0.3867 0.654 0.620 0.654 0.620 0.654 71,609 0.6480 -2.50%
1995-05-26 0 0.400 0.400 0.410 0.400 0.405 2,360,000 944,300 0.4001 0.670 0.670 0.687 0.670 0.679 1,408,316 0.6705 -2.44%
1995-05-25 0 0.410 0.405 0.410 0.400 0.410 1,480,000 594,900 0.4020 0.687 0.679 0.687 0.670 0.687 883,181 0.6736 -4.65%
1995-05-24 0 0.430 0.415 0.430 - - 0 0 - 0.721 0.695 0.721 - - 0 - 0.00%
1995-05-23 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 0.721 0.704 0.721 0.721 0.721 11,935 0.7206 0.00%
1995-05-22 0 0.430 0.430 0.460 0.400 0.400 10,000 4,000 0.4000 0.721 0.721 0.771 0.670 0.670 5,967 0.6703 2.38%
1995-05-19 0 0.420 0.420 0.430 0.420 0.430 348,000 148,010 0.4253 0.704 0.704 0.721 0.704 0.721 207,667 0.7127 1.20%
1995-05-18 0 0.415 0.410 0.415 0.400 0.415 750,000 300,900 0.4012 0.695 0.687 0.695 0.670 0.695 447,558 0.6723 3.75%
1995-05-17 0 0.400 0.400 0.405 0.400 0.400 72,000 28,800 0.4000 0.670 0.670 0.679 0.670 0.670 42,966 0.6703 0.00%
1995-05-16 0 0.400 0.395 0.410 0.395 0.400 1,240,000 491,000 0.3960 0.670 0.662 0.687 0.662 0.670 739,962 0.6635 1.27%
1995-05-15 0 0.395 0.395 0.410 0.395 0.400 1,694,000 669,380 0.3951 0.662 0.662 0.687 0.662 0.670 1,010,884 0.6622 -1.25%
1995-05-12 0 0.400 0.400 0.410 0.395 0.400 1,382,000 547,800 0.3964 0.670 0.670 0.687 0.662 0.670 824,700 0.6642 1.27%
1995-05-11 0 0.395 0.395 0.405 - - 0 0 - 0.662 0.662 0.679 - - 0 - 0.00%
1995-05-10 0 0.395 0.395 0.400 0.395 0.400 1,030,000 407,000 0.3951 0.662 0.662 0.670 0.662 0.670 614,646 0.6622 -1.25%
1995-05-09 0 0.400 0.395 0.410 0.395 0.400 1,758,000 695,760 0.3958 0.670 0.662 0.687 0.662 0.670 1,049,076 0.6632 0.00%
1995-05-08 0 0.400 0.400 0.410 0.395 0.400 1,650,000 652,000 0.3952 0.670 0.670 0.687 0.662 0.670 984,627 0.6622 1.27%
1995-05-05 0 0.395 0.395 0.400 0.395 0.395 400,000 158,000 0.3950 0.662 0.662 0.670 0.662 0.662 238,698 0.6619 0.00%
1995-05-04 0 0.395 0.395 0.400 0.395 0.395 60,000 23,700 0.3950 0.662 0.662 0.670 0.662 0.662 35,805 0.6619 -1.25%
1995-05-03 0 0.400 0.400 0.410 0.395 0.395 480,000 189,600 0.3950 0.670 0.670 0.687 0.662 0.662 286,437 0.6619 0.00%
1995-05-02 0 0.400 0.395 0.400 0.395 0.400 1,170,000 462,400 0.3952 0.670 0.662 0.670 0.662 0.670 698,190 0.6623 1.27%
1995-05-01 0 0.395 - 0.400 - - 0 0 - 0.662 - 0.670 - - 0 - 0.00%
1995-04-28 0 0.395 0.395 0.400 0.360 0.380 404,000 147,640 0.3654 0.662 0.662 0.670 0.603 0.637 241,085 0.6124 0.00%
1995-04-27 0 0.395 - 0.400 - - 1,000,000 355,000 0.3550 0.662 - 0.670 - - 596,744 0.5949 0.00%
1995-04-26 0 0.395 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1995-04-25 0 0.395 0.395 - 0.395 0.395 868,000 330,860 0.3812 0.662 0.662 - 0.662 0.662 517,974 0.6388 0.00%
1995-04-24 0 0.395 0.380 - 0.375 0.395 1,428,000 548,500 0.3841 0.662 0.637 - 0.628 0.662 852,150 0.6437 0.00%
1995-04-21 0 0.395 - 0.400 0.395 0.395 70,000 27,650 0.3950 0.662 - 0.670 0.662 0.662 41,772 0.6619 -1.25%
1995-04-20 0 0.400 - 0.400 - - 0 0 - 0.670 - 0.670 - - 0 - -1.23%
1995-04-19 0 0.405 - 0.405 0.400 0.405 100,000 40,050 0.4005 0.679 - 0.679 0.670 0.679 59,674 0.6711 -1.22%
1995-04-18 0 0.410 - 0.410 - - 0 0 - 0.687 - 0.687 - - 0 - -2.38%
1995-04-13 0 0.420 - 0.420 - - 0 0 - 0.704 - 0.704 - - 0 - -1.18%
1995-04-12 0 0.425 - 0.430 - - 0 0 - 0.712 - 0.721 - - 0 - 0.00%
1995-04-11 0 0.425 - - 0.400 0.425 120,000 49,000 0.4083 0.712 - - 0.670 0.712 71,609 0.6843 0.00%
1995-04-10 0 0.425 - 0.425 0.415 0.425 40,000 16,700 0.4175 0.712 - 0.712 0.695 0.712 23,870 0.6996 2.41%
1995-04-07 0 0.415 - 0.415 - - 0 0 - 0.695 - 0.695 - - 0 - -1.19%
1995-04-06 0 0.420 - 0.420 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1995-04-04 0 0.420 - 0.420 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1995-04-03 0 0.420 - 0.420 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1995-03-31 0 0.420 - 0.420 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1995-03-30 0 0.420 - 0.430 - - 0 0 - 0.704 - 0.721 - - 0 - 0.00%
1995-03-29 0 0.420 - 0.430 - - 0 0 - 0.704 - 0.721 - - 0 - 0.00%
1995-03-28 0 0.420 - 0.430 0.420 0.430 110,000 46,900 0.4264 0.704 - 0.721 0.704 0.721 65,642 0.7145 -2.33%
1995-03-27 0 0.430 - 0.430 0.420 0.430 300,000 128,300 0.4277 0.721 - 0.721 0.704 0.721 179,023 0.7167 -2.27%
1995-03-24 0 0.440 - 0.450 0.440 0.440 50,000 22,000 0.4400 0.737 - 0.754 0.737 0.737 29,837 0.7373 0.00%
1995-03-23 0 0.440 - 0.440 0.440 0.440 100,000 44,000 0.4400 0.737 - 0.737 0.737 0.737 59,674 0.7373 0.00%
1995-03-22 0 0.440 - 0.440 0.440 0.440 50,000 22,000 0.4400 0.737 - 0.737 0.737 0.737 29,837 0.7373 0.00%
1995-03-21 0 0.440 0.440 0.445 0.430 0.440 306,000 132,140 0.4318 0.737 0.737 0.746 0.721 0.737 182,604 0.7236 2.33%
1995-03-20 0 0.430 - 0.450 0.430 0.430 50,000 21,500 0.4300 0.721 - 0.754 0.721 0.721 29,837 0.7206 -2.27%
1995-03-17 0 0.440 - 0.450 0.440 0.440 50,000 22,000 0.4400 0.737 - 0.754 0.737 0.737 29,837 0.7373 0.00%
1995-03-16 0 0.440 0.440 0.460 - - 0 0 - 0.737 0.737 0.771 - - 0 - 0.00%
1995-03-15 0 0.440 - 0.450 - - 0 0 - 0.737 - 0.754 - - 0 - 0.00%
1995-03-14 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-13 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-10 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-09 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-08 0 0.440 - 0.440 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1995-03-07 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-06 0 0.440 - 0.460 - - 0 0 - 0.737 - 0.771 - - 0 - 0.00%
1995-03-03 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.737 0.737 0.771 0.737 0.737 11,935 0.7373 0.00%
1995-03-02 0 0.440 - 0.440 0.440 0.440 30,000 13,200 0.4400 0.737 - 0.737 0.737 0.737 17,902 0.7373 -3.30%
1995-03-01 0 0.455 0.440 0.460 - - 0 0 - 0.762 0.737 0.771 - - 0 - 0.00%
1995-02-28 0 0.455 - 0.465 0.445 0.445 30,000 13,350 0.4450 0.762 - 0.779 0.746 0.746 17,902 0.7457 0.00%
1995-02-27 0 0.455 0.430 0.465 - - 0 0 - 0.762 0.721 0.779 - - 0 - 0.00%
1995-02-24 0 0.455 0.450 0.465 - - 0 0 - 0.762 0.754 0.779 - - 0 - 0.00%
1995-02-23 0 0.455 0.450 0.460 0.450 0.460 1,570,000 707,770 0.4508 0.762 0.754 0.771 0.754 0.771 936,888 0.7554 -5.21%
1995-02-22 0 0.480 0.450 0.480 - - 0 0 - 0.804 0.754 0.804 - - 0 - 0.00%
1995-02-21 0 0.480 0.460 0.480 0.470 0.480 30,000 14,300 0.4767 0.804 0.771 0.804 0.788 0.804 17,902 0.7988 0.00%
1995-02-20 0 0.480 - 0.480 0.450 0.480 530,000 239,400 0.4517 0.804 - 0.804 0.754 0.804 316,274 0.7569 0.00%
1995-02-17 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.804 0.771 0.804 0.804 0.804 11,935 0.8044 0.00%
1995-02-16 0 0.480 0.460 0.480 0.460 0.480 118,000 54,930 0.4655 0.804 0.771 0.804 0.771 0.804 70,416 0.7801 0.00%
1995-02-15 0 0.480 0.460 0.480 0.480 0.480 30,000 14,400 0.4800 0.804 0.771 0.804 0.804 0.804 17,902 0.8044 0.00%
1995-02-14 0 0.480 0.460 0.480 0.460 0.480 80,000 37,400 0.4675 0.804 0.771 0.804 0.771 0.804 47,740 0.7834 0.00%
1995-02-13 0 0.480 0.460 0.480 0.480 0.480 30,000 14,400 0.4800 0.804 0.771 0.804 0.804 0.804 17,902 0.8044 0.00%
1995-02-10 0 0.480 0.460 0.480 0.480 0.480 120,000 57,600 0.4800 0.804 0.771 0.804 0.804 0.804 71,609 0.8044 0.00%
1995-02-09 0 0.480 0.455 - - - 0 0 - 0.804 0.762 - - - 0 - 0.00%
1995-02-08 0 0.480 0.460 0.480 - - 0 0 - 0.804 0.771 0.804 - - 0 - 0.00%
1995-02-07 0 0.480 0.450 0.490 0.480 0.490 80,000 38,700 0.4838 0.804 0.754 0.821 0.804 0.821 47,740 0.8106 -4.00%
1995-02-06 0 0.500 0.470 0.500 - - 0 0 - 0.838 0.788 0.838 - - 0 - 0.00%
1995-02-03 0 0.500 0.460 0.500 0.500 0.500 20,000 10,000 0.5000 0.838 0.771 0.838 0.838 0.838 11,935 0.8379 4.17%
1995-01-30 0 0.480 0.470 - 0.480 0.480 40,000 19,200 0.4800 0.804 0.788 - 0.804 0.804 23,870 0.8044 0.00%
1995-01-27 0 0.480 - 0.480 0.480 0.480 60,000 28,800 0.4800 0.804 - 0.804 0.804 0.804 35,805 0.8044 0.00%
1995-01-26 0 0.480 0.450 0.480 0.480 0.480 20,000 9,600 0.4800 0.804 0.754 0.804 0.804 0.804 11,935 0.8044 2.13%
1995-01-25 0 0.470 0.450 0.470 0.465 0.470 120,000 56,350 0.4696 0.788 0.754 0.788 0.779 0.788 71,609 0.7869 0.00%
1995-01-24 0 0.470 - 0.470 0.470 0.470 80,000 37,600 0.4700 0.788 - 0.788 0.788 0.788 47,740 0.7876 -6.00%
1995-01-23 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 0.838 - 0.838 0.838 0.838 11,935 0.8379 4.17%
1995-01-20 0 0.480 0.450 0.480 - - 0 0 - 0.804 0.754 0.804 - - 0 - 0.00%
1995-01-19 0 0.480 0.460 0.480 0.450 0.480 120,000 55,800 0.4650 0.804 0.771 0.804 0.754 0.804 71,609 0.7792 0.00%
1995-01-18 0 0.480 - 0.490 0.480 0.480 200,000 96,000 0.4800 0.804 - 0.821 0.804 0.804 119,349 0.8044 -4.00%
1995-01-17 0 0.500 0.490 0.500 0.490 0.500 250,000 122,700 0.4908 0.838 0.821 0.838 0.821 0.838 149,186 0.8225 0.00%
1995-01-16 0 0.500 0.480 0.500 0.490 0.500 230,000 113,700 0.4943 0.838 0.804 0.838 0.821 0.838 137,251 0.8284 0.00%
1995-01-13 0 0.500 0.480 0.500 0.480 0.500 460,000 225,100 0.4893 0.838 0.804 0.838 0.804 0.838 274,502 0.8200 -1.96%
1995-01-12 0 0.510 0.490 - 0.500 0.520 570,000 285,600 0.5011 0.855 0.821 - 0.838 0.871 340,144 0.8396 -1.92%
1995-01-11 0 0.520 0.500 0.520 - - 0 0 - 0.871 0.838 0.871 - - 0 - 0.00%
1995-01-10 0 0.520 0.510 0.520 0.500 0.520 202,000 103,660 0.5132 0.871 0.855 0.871 0.838 0.871 120,542 0.8599 -1.89%
1995-01-09 0 0.530 0.530 0.560 0.530 0.560 120,000 66,600 0.5550 0.888 0.888 0.938 0.888 0.938 71,609 0.9300 -3.64%
1995-01-06 0 0.550 0.520 0.570 0.520 0.570 1,000,000 540,480 0.5405 0.922 0.871 0.955 0.871 0.955 596,744 0.9057 1.85%
1995-01-05 0 0.540 0.500 0.560 0.530 0.550 1,970,000 1,055,500 0.5358 0.905 0.838 0.938 0.888 0.922 1,175,586 0.8979 0.00%
1995-01-04 0 0.540 0.500 0.540 0.530 0.540 288,000 155,240 0.5390 0.905 0.838 0.905 0.888 0.905 171,862 0.9033 0.00%
1995-01-03 0 0.540 0.530 0.540 0.530 0.560 380,000 209,100 0.5503 0.905 0.888 0.905 0.888 0.938 226,763 0.9221 -1.82%
1994-12-30 0 0.550 0.540 0.550 0.550 0.560 1,026,000 566,800 0.5524 0.922 0.905 0.922 0.922 0.938 612,259 0.9258 0.00%
1994-12-29 0 0.550 0.550 0.560 0.540 0.560 1,910,000 1,059,400 0.5547 0.922 0.922 0.938 0.905 0.938 1,139,781 0.9295 0.00%
1994-12-28 0 0.550 0.540 0.550 0.550 0.570 720,000 398,700 0.5538 0.922 0.905 0.922 0.922 0.955 429,656 0.9280 0.00%
1994-12-23 0 0.550 0.540 0.550 0.540 0.550 936,000 510,540 0.5454 0.922 0.905 0.922 0.905 0.922 558,552 0.9140 -1.79%
1994-12-22 0 0.560 0.540 0.560 0.530 0.570 678,000 375,380 0.5537 0.938 0.905 0.938 0.888 0.955 404,592 0.9278 0.00%
1994-12-21 0 0.560 0.550 0.570 0.550 0.570 1,598,000 890,480 0.5572 0.938 0.922 0.955 0.922 0.955 953,597 0.9338 0.00%
1994-12-20 0 0.560 0.550 0.560 0.540 0.560 1,430,000 786,300 0.5499 0.938 0.922 0.938 0.905 0.938 853,344 0.9214 3.70%
1994-12-19 0 0.540 0.530 0.540 0.530 0.550 5,872,000 2,962,900 0.5046 0.905 0.888 0.905 0.888 0.922 3,504,080 0.8456 0.00%
1994-12-16 0 0.540 0.530 0.540 0.510 0.540 4,692,000 2,440,940 0.5202 0.905 0.888 0.905 0.855 0.905 2,799,922 0.8718 5.88%
1994-12-15 0 0.510 0.500 0.510 0.480 0.510 1,410,000 701,100 0.4972 0.855 0.838 0.855 0.804 0.855 841,409 0.8332 5.15%
1994-12-14 0 0.485 0.465 0.510 0.460 0.485 1,370,000 638,600 0.4661 0.813 0.779 0.855 0.771 0.813 817,539 0.7811 2.11%
1994-12-13 0 0.475 0.460 0.475 0.450 0.475 110,000 49,750 0.4523 0.796 0.771 0.796 0.754 0.796 65,642 0.7579 7.95%
1994-12-12 0 0.440 0.420 - 0.440 0.440 80,000 35,200 0.4400 0.737 0.704 - 0.737 0.737 47,740 0.7373 2.33%
1994-12-09 0 0.430 0.420 0.460 0.415 0.430 996,000 427,130 0.4288 0.721 0.704 0.771 0.695 0.721 594,357 0.7186 -8.51%
1994-12-08 0 0.470 - 0.470 0.470 0.490 1,210,000 570,900 0.4718 0.788 - 0.788 0.788 0.821 722,060 0.7907 -6.00%
1994-12-07 0 0.500 0.480 0.510 0.470 0.510 496,000 239,060 0.4820 0.838 0.804 0.855 0.788 0.855 295,985 0.8077 6.38%
1994-12-06 0 0.470 0.470 0.500 0.470 0.500 112,000 54,640 0.4879 0.788 0.788 0.838 0.788 0.838 66,835 0.8175 -6.00%
1994-12-05 0 0.500 0.500 0.530 0.500 0.500 600,000 300,000 0.5000 0.838 0.838 0.888 0.838 0.838 358,046 0.8379 0.00%
1994-12-02 0 0.500 - 0.500 0.500 0.500 80,000 40,000 0.5000 0.838 - 0.838 0.838 0.838 47,740 0.8379 -3.85%
1994-12-01 0 0.520 0.510 0.520 0.500 0.540 690,000 351,100 0.5088 0.871 0.855 0.871 0.838 0.905 411,753 0.8527 -1.89%
1994-11-30 0 0.530 0.530 0.540 0.490 0.530 696,000 349,140 0.5016 0.888 0.888 0.905 0.821 0.888 415,334 0.8406 3.92%
1994-11-29 0 0.510 0.490 0.530 0.490 0.510 424,000 210,760 0.4971 0.855 0.821 0.888 0.821 0.855 253,019 0.8330 4.08%
1994-11-28 0 0.490 0.490 0.520 0.490 0.490 650,000 318,500 0.4900 0.821 0.821 0.871 0.821 0.821 387,884 0.8211 -3.92%
1994-11-25 0 0.510 0.510 0.530 0.460 0.510 914,000 421,440 0.4611 0.855 0.855 0.888 0.771 0.855 545,424 0.7727 2.00%
1994-11-24 0 0.500 - 0.500 - - 0 0 - 0.838 - 0.838 - - 0 - 0.00%
1994-11-23 0 0.500 - - - - 800,000 400,000 0.5000 0.838 - - - - 477,395 0.8379 0.00%
1994-11-22 0 0.500 0.500 0.520 0.495 0.500 1,400,000 699,000 0.4993 0.838 0.838 0.871 0.830 0.838 835,441 0.8367 -3.85%
1994-11-21 0 0.520 0.530 0.550 0.520 0.540 440,000 232,800 0.5291 0.871 0.888 0.922 0.871 0.905 262,567 0.8866 -7.14%
1994-11-18 0 0.560 0.540 0.580 0.500 0.560 626,000 322,860 0.5158 0.938 0.905 0.972 0.838 0.938 373,562 0.8643 9.80%
1994-11-17 0 0.510 0.510 0.520 0.510 0.510 120,000 61,200 0.5100 0.855 0.855 0.871 0.855 0.855 71,609 0.8546 4.08%
1994-11-16 0 0.490 0.490 0.510 0.490 0.510 10,000 4,980 0.4980 0.821 0.821 0.855 0.821 0.855 5,967 0.8345 -3.92%
1994-11-15 0 0.510 0.490 0.510 0.490 0.510 200,000 100,000 0.5000 0.855 0.821 0.855 0.821 0.855 119,349 0.8379 2.00%
1994-11-14 0 0.500 0.490 0.520 0.500 0.500 30,000 15,000 0.5000 0.838 0.821 0.871 0.838 0.838 17,902 0.8379 -5.66%
1994-11-11 0 0.530 0.490 0.530 0.490 0.540 400,000 209,100 0.5228 0.888 0.821 0.888 0.821 0.905 238,698 0.8760 1.92%
1994-11-10 0 0.520 - 0.520 0.520 0.520 20,000 10,400 0.5200 0.871 - 0.871 0.871 0.871 11,935 0.8714 0.00%
1994-11-09 0 0.520 - 0.530 0.520 0.520 20,000 10,400 0.5200 0.871 - 0.888 0.871 0.871 11,935 0.8714 1.96%
1994-11-08 0 0.510 0.480 0.510 0.480 0.510 1,070,000 514,900 0.4812 0.855 0.804 0.855 0.804 0.855 638,516 0.8064 6.25%
1994-11-07 0 0.480 0.480 0.520 0.480 0.510 230,000 121,700 0.5291 0.804 0.804 0.871 0.804 0.855 137,251 0.8867 -11.11%
1994-11-04 0 0.540 0.520 0.540 0.520 0.550 380,000 201,700 0.5308 0.905 0.871 0.905 0.871 0.922 226,763 0.8895 0.00%
1994-11-03 0 0.540 0.520 0.540 - - 0 0 - 0.905 0.871 0.905 - - 0 - 0.00%
1994-11-02 0 0.540 0.500 0.540 - - 0 0 - 0.905 0.838 0.905 - - 0 - 0.00%
1994-11-01 0 0.540 0.510 0.540 0.550 0.550 40,000 22,000 0.5500 0.905 0.855 0.905 0.922 0.922 23,870 0.9217 1.89%
1994-10-31 0 0.530 0.500 0.540 0.510 0.530 300,000 157,000 0.5233 0.888 0.838 0.905 0.855 0.888 179,023 0.8770 0.00%
1994-10-28 0 0.530 0.510 0.530 0.530 0.530 380,000 201,400 0.5300 0.888 0.855 0.888 0.888 0.888 226,763 0.8882 0.00%
1994-10-27 0 0.530 0.520 0.550 0.500 0.530 948,000 482,180 0.5086 0.888 0.871 0.922 0.838 0.888 565,713 0.8523 6.00%
1994-10-26 0 0.500 0.475 0.520 0.470 0.500 680,000 328,100 0.4825 0.838 0.796 0.871 0.788 0.838 405,786 0.8086 6.38%
1994-10-25 0 0.470 0.470 0.500 0.470 0.470 288,000 135,360 0.4700 0.788 0.788 0.838 0.788 0.788 171,862 0.7876 -4.08%
1994-10-24 0 0.490 0.485 0.500 0.480 0.490 230,000 111,700 0.4857 0.821 0.813 0.838 0.804 0.821 137,251 0.8138 1.03%
1994-10-21 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.813 0.813 0.838 0.813 0.813 35,805 0.8127 -1.02%
1994-10-20 0 0.490 0.490 0.500 0.490 0.490 390,000 191,100 0.4900 0.821 0.821 0.838 0.821 0.821 232,730 0.8211 0.00%
1994-10-19 0 0.490 - 0.500 - - 0 0 - 0.821 - 0.838 - - 0 - 0.00%
1994-10-18 0 0.490 0.490 0.495 0.490 0.490 6,800,000 3,332,000 0.4900 0.821 0.821 0.830 0.821 0.821 4,057,859 0.8211 0.00%
1994-10-17 0 0.490 0.470 0.500 0.490 0.520 770,000 381,900 0.4960 0.821 0.788 0.838 0.821 0.871 459,493 0.8311 -2.00%
1994-10-14 0 0.500 0.470 0.500 0.470 0.500 6,490,000 2,145,200 0.3305 0.838 0.788 0.838 0.788 0.838 3,872,868 0.5539 6.38%
1994-10-12 0 0.470 0.460 0.490 0.440 0.495 11,006,000 5,397,590 0.4904 0.788 0.771 0.821 0.737 0.830 6,567,763 0.8218 -4.08%
1994-10-11 0 0.490 0.490 0.500 0.470 0.490 5,210,000 2,100,900 0.4032 0.821 0.821 0.838 0.788 0.821 3,109,036 0.6757 -3.92%
1994-10-10 0 0.510 0.480 0.520 0.480 0.510 210,000 104,100 0.4957 0.855 0.804 0.871 0.804 0.855 125,316 0.8307 -3.77%
1994-10-07 0 0.530 0.520 0.540 0.480 0.550 9,490,000 5,021,400 0.5291 0.888 0.871 0.905 0.804 0.922 5,663,100 0.8867 -3.64%
1994-10-06 0 0.550 0.490 0.550 0.490 0.610 1,828,000 1,014,520 0.5550 0.922 0.821 0.922 0.821 1.022 1,090,848 0.9300 -12.70%
1994-10-05 0 0.630 0.590 0.630 - - 0 0 - 1.056 0.989 1.056 - - 0 - 0.00%
1994-10-04 0 0.630 0.600 0.630 0.620 0.630 34,000 21,120 0.6212 1.056 1.005 1.056 1.039 1.056 20,289 1.0409 1.61%
1994-10-03 0 0.620 0.610 0.640 0.620 0.620 60,000 37,200 0.6200 1.039 1.022 1.072 1.039 1.039 35,805 1.0390 -7.46%
1994-09-30 0 0.670 0.650 - 0.630 0.690 210,000 137,300 0.6538 1.123 1.089 - 1.056 1.156 125,316 1.0956 6.35%
1994-09-29 0 0.630 - 0.630 - - 2,000,000 1,300,000 0.6500 1.056 - 1.056 - - 1,193,488 1.0892 -1.56%
1994-09-28 0 0.640 0.610 0.640 0.580 0.640 406,000 245,520 0.6047 1.072 1.022 1.072 0.972 1.072 242,278 1.0134 0.00%
1994-09-27 0 0.640 0.600 0.640 0.670 0.680 60,000 40,400 0.6733 1.072 1.005 1.072 1.123 1.140 35,805 1.1283 -1.54%
1994-09-26 0 0.650 0.620 0.650 0.630 0.650 466,000 297,900 0.6393 1.089 1.039 1.089 1.056 1.089 278,083 1.0713 -5.80%
1994-09-23 0 0.690 0.680 0.700 0.640 0.700 5,310,000 3,316,500 0.6246 1.156 1.140 1.173 1.072 1.173 3,168,710 1.0466 4.55%
1994-09-22 0 0.660 0.680 - 0.590 0.680 538,000 339,820 0.6316 1.106 1.140 - 0.989 1.140 321,048 1.0585 3.94%
1994-09-20 0 0.635 0.580 0.635 0.580 0.635 298,000 179,050 0.6008 1.064 0.972 1.064 0.972 1.064 177,830 1.0069 4.96%
1994-09-19 0 0.605 0.600 0.615 0.600 0.605 310,000 187,000 0.6032 1.014 1.005 1.031 1.005 1.014 184,991 1.0109 0.00%
1994-09-16 0 0.605 0.605 - 0.575 0.615 4,734,000 2,806,730 0.5929 1.014 1.014 - 0.964 1.031 2,824,986 0.9935 2.54%
1994-09-15 0 0.590 0.575 0.590 0.575 0.590 732,000 427,580 0.5841 0.989 0.964 0.989 0.964 0.989 436,817 0.9789 -1.67%
1994-09-14 0 0.600 0.580 0.630 0.580 0.630 1,740,000 1,059,870 0.6091 1.005 0.972 1.056 0.972 1.056 1,038,334 1.0207 -3.23%
1994-09-13 0 0.620 0.620 0.630 0.615 0.630 290,000 180,900 0.6238 1.039 1.039 1.056 1.031 1.056 173,056 1.0453 -1.59%
1994-09-12 0 0.630 0.600 0.630 0.600 0.630 174,000 105,980 0.6091 1.056 1.005 1.056 1.005 1.056 103,833 1.0207 -0.79%
1994-09-09 0 0.635 0.620 0.635 0.620 0.655 1,800,000 1,144,200 0.6357 1.064 1.039 1.064 1.039 1.098 1,074,139 1.0652 0.79%
1994-09-08 0 0.630 0.630 0.650 0.625 0.690 11,098,000 7,436,500 0.6701 1.056 1.056 1.089 1.047 1.156 6,622,664 1.1229 -5.97%
1994-09-07 0 0.670 0.665 0.670 0.620 0.700 10,412,000 6,927,100 0.6653 1.123 1.114 1.123 1.039 1.173 6,213,298 1.1149 8.06%
1994-09-06 0 0.620 0.620 0.640 0.620 0.620 36,000 22,320 0.6200 1.039 1.039 1.072 1.039 1.039 21,483 1.0390 -3.12%
1994-09-05 0 0.640 0.620 0.660 0.640 0.640 10,000 6,400 0.6400 1.072 1.039 1.106 1.072 1.072 5,967 1.0725 -1.54%
1994-09-02 0 0.650 0.620 0.680 0.620 0.650 4,200,000 2,986,100 0.7110 1.089 1.039 1.140 1.039 1.089 2,506,324 1.1914 -2.26%
1994-09-01 0 0.665 0.625 0.665 - - 0 0 - 1.114 1.047 1.114 - - 0 - 0.00%
1994-08-31 0 0.665 0.665 0.670 0.665 0.665 180,000 119,700 0.6650 1.114 1.114 1.123 1.114 1.114 107,414 1.1144 0.00%
1994-08-30 0 0.665 0.630 0.665 0.620 0.665 266,000 167,730 0.6306 1.114 1.056 1.114 1.039 1.114 158,734 1.0567 5.56%
1994-08-26 0 0.630 0.620 0.660 0.610 0.650 764,000 486,120 0.6363 1.056 1.039 1.106 1.022 1.089 455,912 1.0663 -5.97%
1994-08-25 0 0.670 0.630 0.670 0.650 0.690 4,220,000 2,985,400 0.7074 1.123 1.056 1.123 1.089 1.156 2,518,259 1.1855 0.00%
1994-08-24 0 0.670 0.670 - 0.630 0.670 104,000 66,580 0.6402 1.123 1.123 - 1.056 1.123 62,061 1.0728 1.52%
1994-08-23 0 0.660 - 0.650 0.680 0.710 4,460,000 3,118,460 0.6992 1.106 - 1.089 1.140 1.190 2,661,478 1.1717 -4.35%
1994-08-22 0 0.690 - 0.690 0.730 0.730 4,000 2,920 0.7300 1.156 - 1.156 1.223 1.223 2,387 1.2233 -6.76%
1994-08-19 0 0.740 0.710 0.740 0.710 0.740 60,000 43,640 0.7273 1.240 1.190 1.240 1.190 1.240 35,805 1.2188 -1.33%
1994-08-18 0 0.750 - 0.750 0.720 0.750 130,000 93,900 0.7223 1.257 - 1.257 1.207 1.257 77,577 1.2104 4.17%
1994-08-17 0 0.720 0.720 - 0.670 0.670 4,000 2,780 0.6950 1.207 1.207 - 1.123 1.123 2,387 1.1647 -1.37%
1994-08-16 0 0.730 0.710 0.730 - - 0 0 - 1.223 1.190 1.223 - - 0 - 0.00%
1994-08-15 0 0.730 - 0.730 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
1994-08-12 0 0.730 - 0.740 - - 0 0 - 1.223 - 1.240 - - 0 - 0.00%
1994-08-11 0 0.730 - 0.740 - - 0 0 - 1.223 - 1.240 - - 0 - 0.00%
1994-08-10 0 0.730 - 0.730 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
1994-08-09 0 0.730 - 0.730 - - 0 0 - 1.223 - 1.223 - - 0 - -0.68%
1994-08-08 0 0.735 - 0.735 0.720 0.740 612,000 448,770 0.7333 1.232 - 1.232 1.207 1.240 365,207 1.2288 -0.68%
1994-08-05 0 0.740 - 0.740 0.740 0.780 7,404,000 5,760,540 0.7780 1.240 - 1.240 1.240 1.307 4,418,292 1.3038 0.00%
1994-08-04 0 0.740 0.710 0.740 0.710 0.740 236,000 168,720 0.7149 1.240 1.190 1.240 1.190 1.240 140,832 1.1980 2.78%
1994-08-03 0 0.720 - 0.755 0.720 0.780 3,272,000 2,538,310 0.7758 1.207 - 1.265 1.207 1.307 1,952,546 1.3000 -2.70%
1994-08-02 0 0.740 0.720 0.770 0.740 0.790 140,000 106,100 0.7579 1.240 1.207 1.290 1.240 1.324 83,544 1.2700 -5.13%
1994-08-01 0 0.780 0.780 - 0.740 0.740 20,000 14,800 0.7400 1.307 1.307 - 1.240 1.240 11,935 1.2401 4.00%
1994-07-29 0 0.750 - 0.750 - - 0 0 - 1.257 - 1.257 - - 0 - -0.66%
1994-07-28 0 0.755 0.790 - 0.755 0.755 40,000 30,200 0.7550 1.265 1.324 - 1.265 1.265 23,870 1.2652 0.00%
1994-07-27 0 0.755 - 0.755 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1994-07-26 0 0.755 - 0.755 - - 5,000,000 3,775,000 0.7550 1.265 - 1.265 - - 2,983,720 1.2652 -0.66%
1994-07-25 0 0.760 - 0.760 0.760 0.760 30,000 22,800 0.7600 1.274 - 1.274 1.274 1.274 17,902 1.2736 -1.30%
1994-07-22 0 0.770 0.730 0.770 0.730 0.770 392,000 291,240 0.7430 1.290 1.223 1.290 1.223 1.290 233,924 1.2450 0.00%
1994-07-21 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - -1.28%
1994-07-20 0 0.780 - 0.780 0.790 0.790 5,000,000 3,950,000 0.7900 1.307 - 1.307 1.324 1.324 2,983,720 1.3239 1.30%
1994-07-19 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1994-07-18 0 0.770 - 0.770 0.780 0.780 6,000 4,680 0.7800 1.290 - 1.290 1.307 1.307 3,580 1.3071 0.00%
1994-07-15 0 0.770 - 0.780 0.770 0.780 120,000 92,880 0.7740 1.290 - 1.307 1.290 1.307 71,609 1.2970 1.32%
1994-07-14 0 0.760 0.740 0.780 0.740 0.760 106,000 80,320 0.7577 1.274 1.240 1.307 1.240 1.274 63,255 1.2698 -1.30%
1994-07-13 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - -1.28%
1994-07-12 0 0.780 - 0.780 0.760 0.790 6,450,000 5,085,600 0.7885 1.307 - 1.307 1.274 1.324 3,848,998 1.3213 1.96%
1994-07-11 0 0.765 - 0.765 - - 0 0 - 1.282 - 1.282 - - 0 - -0.65%
1994-07-08 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1994-07-07 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - -1.91%
1994-07-06 0 0.785 - 0.785 0.800 0.800 20,000 16,000 0.8000 1.315 - 1.315 1.341 1.341 11,935 1.3406 0.64%
1994-07-05 0 0.780 - 0.780 0.780 0.790 66,000 51,680 0.7830 1.307 - 1.307 1.307 1.324 39,385 1.3122 1.30%
1994-07-04 0 0.770 0.760 0.800 0.770 0.780 62,000 47,960 0.7735 1.290 1.274 1.341 1.290 1.307 36,998 1.2963 1.32%
1994-07-01 0 0.760 - 0.785 0.760 0.780 284,000 219,620 0.7733 1.274 - 1.315 1.274 1.307 169,475 1.2959 0.00%
1994-06-30 0 0.760 0.720 0.780 0.750 0.790 250,000 190,600 0.7624 1.274 1.207 1.307 1.257 1.324 149,186 1.2776 1.33%
1994-06-29 0 0.750 0.710 0.750 0.770 0.770 80,000 61,600 0.7700 1.257 1.190 1.257 1.290 1.290 47,740 1.2903 1.35%
1994-06-28 0 0.740 - 0.740 0.710 0.750 9,470,000 7,095,600 0.7493 1.240 - 1.240 1.190 1.257 5,651,165 1.2556 -1.33%
1994-06-27 0 0.750 0.700 0.780 0.700 0.750 90,000 64,500 0.7167 1.257 1.173 1.307 1.173 1.257 53,707 1.2010 1.35%
1994-06-24 0 0.740 0.700 0.750 0.740 0.760 674,000 503,040 0.7464 1.240 1.173 1.257 1.240 1.274 402,205 1.2507 -2.63%
1994-06-23 0 0.760 0.760 0.790 0.760 0.790 320,000 246,700 0.7709 1.274 1.274 1.324 1.274 1.324 190,958 1.2919 -8.43%
1994-06-22 0 0.830 0.740 0.840 0.750 0.830 434,000 333,680 0.7688 1.391 1.240 1.408 1.257 1.391 258,987 1.2884 3.75%
1994-06-21 0 0.800 0.800 0.820 0.800 0.850 5,370,000 4,208,700 0.7837 1.341 1.341 1.374 1.341 1.424 3,204,515 1.3134 -3.61%
1994-06-20 0 0.830 0.790 0.830 0.800 0.800 30,000 24,000 0.8000 1.391 1.324 1.391 1.341 1.341 17,902 1.3406 -1.19%
1994-06-17 0 0.840 0.800 0.840 0.800 0.840 300,000 244,000 0.8133 1.408 1.341 1.408 1.341 1.408 179,023 1.3630 0.00%
1994-06-16 0 0.840 0.830 0.840 0.840 0.850 560,000 473,000 0.8446 1.408 1.391 1.408 1.408 1.424 334,177 1.4154 -2.33%
1994-06-15 0 0.860 0.830 0.860 0.830 0.860 130,000 110,300 0.8485 1.441 1.391 1.441 1.391 1.441 77,577 1.4218 0.00%
1994-06-10 0 0.860 0.830 0.870 0.870 0.870 30,000 26,100 0.8700 1.441 1.391 1.458 1.458 1.458 17,902 1.4579 0.00%
1994-06-09 0 0.860 0.850 0.870 0.860 0.890 820,000 722,200 0.8807 1.441 1.424 1.458 1.441 1.491 489,330 1.4759 -2.27%
1994-06-08 0 0.880 0.880 0.890 0.860 0.900 1,580,000 1,385,540 0.8769 1.475 1.475 1.491 1.441 1.508 942,855 1.4695 2.33%
1994-06-07 0 0.860 0.860 0.880 0.840 0.920 14,534,000 12,636,540 0.8694 1.441 1.441 1.475 1.408 1.542 8,673,076 1.4570 -2.27%
1994-06-06 0 0.880 0.870 0.890 0.870 0.900 3,722,000 3,273,740 0.8796 1.475 1.458 1.491 1.458 1.508 2,221,081 1.4739 -1.12%
1994-06-03 0 0.890 0.880 0.890 0.850 0.910 5,120,000 4,583,520 0.8952 1.491 1.475 1.491 1.424 1.525 3,055,329 1.5002 5.95%
1994-06-02 0 0.840 0.830 0.850 0.740 0.920 13,846,000 11,434,080 0.8258 1.408 1.391 1.424 1.240 1.542 8,262,516 1.3838 -8.70%
1994-06-01 0 0.920 0.910 0.920 0.820 0.930 9,770,000 8,723,200 0.8929 1.542 1.525 1.542 1.374 1.558 5,830,188 1.4962 9.52%
1994-05-31 0 0.840 0.830 0.850 0.820 0.880 18,936,000 16,162,340 0.8535 1.408 1.391 1.424 1.374 1.475 11,299,943 1.4303 -2.33%
1994-05-30 0 0.860 0.840 0.860 0.840 0.870 9,020,000 7,695,020 0.8531 1.441 1.408 1.441 1.408 1.458 5,382,630 1.4296 1.18%
1994-05-27 0 0.850 0.840 0.860 0.790 0.860 8,546,000 7,089,200 0.8295 1.424 1.408 1.441 1.324 1.441 5,099,773 1.3901 8.97%
1994-05-26 0 0.780 0.750 0.820 0.740 0.820 6,610,000 5,106,520 0.7725 1.307 1.257 1.374 1.240 1.374 3,944,477 1.2946 0.00%
1994-05-25 0 0.780 0.750 0.790 0.730 0.780 2,240,000 1,675,100 0.7478 1.307 1.257 1.324 1.223 1.307 1,336,706 1.2532 0.00%
1994-05-24 0 0.780 0.760 0.790 0.780 0.830 11,066,000 8,784,780 0.7939 1.307 1.274 1.324 1.307 1.391 6,603,568 1.3303 -3.70%
1994-05-23 0 0.810 0.800 0.820 0.690 0.860 9,340,000 7,544,100 0.8077 1.357 1.341 1.374 1.156 1.441 5,573,588 1.3535 19.12%
1994-05-20 0 0.680 0.670 0.680 0.590 0.680 3,214,000 2,136,620 0.6648 1.140 1.123 1.140 0.989 1.140 1,917,935 1.1140 3.03%
1994-05-19 0 0.660 0.630 0.670 0.640 0.720 780,000 524,800 0.6728 1.106 1.056 1.123 1.072 1.207 465,460 1.1275 -2.94%
1994-05-18 0 0.680 0.630 0.680 0.650 0.710 480,000 330,000 0.6875 1.140 1.056 1.140 1.089 1.190 286,437 1.1521 -5.56%
1994-05-17 0 0.720 0.740 0.770 0.720 0.740 360,000 260,600 0.7239 1.207 1.240 1.290 1.207 1.240 214,828 1.2131 0.00%
1994-05-16 0 0.720 0.720 0.750 0.720 0.740 372,000 273,240 0.7345 1.207 1.207 1.257 1.207 1.240 221,989 1.2309 0.00%
1994-05-13 0 0.720 0.720 0.740 0.710 0.730 632,000 453,920 0.7182 1.207 1.207 1.240 1.190 1.223 377,142 1.2036 -1.37%
1994-05-12 0 0.730 - 0.730 0.720 0.730 70,000 50,700 0.7243 1.223 - 1.223 1.207 1.223 41,772 1.2137 -3.95%
1994-05-11 0 0.760 0.750 0.760 0.710 0.760 270,000 197,100 0.7300 1.274 1.257 1.274 1.190 1.274 161,121 1.2233 1.33%
1994-05-10 0 0.750 0.700 0.750 0.720 0.750 160,000 116,100 0.7256 1.257 1.173 1.257 1.207 1.257 95,479 1.2160 -1.32%
1994-05-09 0 0.760 0.720 0.760 - - 0 0 - 1.274 1.207 1.274 - - 0 - 0.00%
1994-05-06 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 1.274 1.274 1.290 1.274 1.274 5,967 1.2736 -1.30%
1994-05-05 0 0.770 - 0.770 - - 0 0 - 1.290 - 1.290 - - 0 - -1.28%
1994-05-04 0 0.780 0.720 0.780 0.760 0.780 420,000 322,600 0.7681 1.307 1.207 1.307 1.274 1.307 250,632 1.2871 -1.27%
1994-05-03 0 0.790 0.780 0.790 0.760 0.800 190,000 150,000 0.7895 1.324 1.307 1.324 1.274 1.341 113,381 1.3230 -1.25%
1994-05-02 0 0.800 0.760 0.840 0.800 0.800 50,000 40,000 0.8000 1.341 1.274 1.408 1.341 1.341 29,837 1.3406 0.00%
1994-04-29 0 0.800 0.780 0.800 0.780 0.800 130,000 103,400 0.7954 1.341 1.307 1.341 1.307 1.341 77,577 1.3329 0.00%
1994-04-28 0 0.800 0.790 0.800 0.800 0.800 220,000 176,000 0.8000 1.341 1.324 1.341 1.341 1.341 131,284 1.3406 0.00%
1994-04-27 0 0.800 0.780 0.800 - - 0 0 - 1.341 1.307 1.341 - - 0 - 0.00%
1994-04-26 0 0.800 0.790 0.820 0.800 0.800 60,000 48,000 0.8000 1.341 1.324 1.374 1.341 1.341 35,805 1.3406 0.00%
1994-04-25 0 0.800 0.790 0.800 0.800 0.810 82,000 65,880 0.8034 1.341 1.324 1.341 1.341 1.357 48,933 1.3463 1.27%
1994-04-22 0 0.790 0.790 0.800 0.790 0.800 130,000 103,400 0.7954 1.324 1.324 1.341 1.324 1.341 77,577 1.3329 1.28%
1994-04-21 0 0.780 0.780 0.790 0.760 0.790 470,000 365,000 0.7766 1.307 1.307 1.324 1.274 1.324 280,470 1.3014 -1.27%
1994-04-20 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 1.324 1.324 1.341 1.324 1.324 11,935 1.3239 0.00%
1994-04-19 0 0.790 0.790 0.800 0.790 0.800 110,000 87,300 0.7936 1.324 1.324 1.341 1.324 1.341 65,642 1.3299 -1.25%
1994-04-18 0 0.800 0.800 0.820 0.760 0.800 96,000 75,680 0.7883 1.341 1.341 1.374 1.274 1.341 57,287 1.3211 1.27%
1994-04-15 0 0.790 0.790 0.800 0.790 0.800 246,000 195,340 0.7941 1.324 1.324 1.341 1.324 1.341 146,799 1.3307 -1.25%
1994-04-14 0 0.800 0.790 0.800 0.790 0.800 270,000 215,840 0.7994 1.341 1.324 1.341 1.324 1.341 161,121 1.3396 -1.23%
1994-04-13 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 1.357 1.341 1.357 1.357 1.357 29,837 1.3574 -3.57%
1994-04-12 0 0.840 0.830 0.840 0.820 0.840 450,000 373,100 0.8291 1.408 1.391 1.408 1.374 1.408 268,535 1.3894 3.70%
1994-04-11 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 1.357 1.357 1.374 1.357 1.357 59,674 1.3574 -2.41%
1994-04-08 0 0.830 0.820 0.830 0.810 0.830 146,000 120,660 0.8264 1.391 1.374 1.391 1.357 1.391 87,125 1.3849 2.47%
1994-04-07 0 0.810 0.800 0.840 0.800 0.810 300,000 242,100 0.8070 1.357 1.341 1.408 1.341 1.357 179,023 1.3523 -3.57%
1994-04-06 0 0.840 0.820 0.880 0.840 0.840 30,000 25,200 0.8400 1.408 1.374 1.475 1.408 1.408 17,902 1.4076 -3.45%
1994-03-31 0 0.870 0.870 - 0.830 0.870 246,000 207,340 0.8428 1.458 1.458 - 1.391 1.458 146,799 1.4124 1.16%
1994-03-30 0 0.860 0.860 0.870 0.850 0.890 686,000 596,100 0.8690 1.441 1.441 1.458 1.424 1.491 409,366 1.4562 -4.44%
1994-03-29 0 0.900 0.880 0.900 0.880 0.940 1,630,000 1,476,800 0.9060 1.508 1.475 1.508 1.475 1.575 972,693 1.5183 -4.26%
1994-03-28 0 0.940 0.930 0.940 0.900 0.970 3,820,000 3,574,320 0.9357 1.575 1.558 1.575 1.508 1.625 2,279,562 1.5680 9.30%
1994-03-25 0 0.860 0.820 - 0.820 0.900 3,744,000 3,127,620 0.8354 1.441 1.374 - 1.374 1.508 2,234,209 1.3999 2.38%
1994-03-24 0 0.840 0.830 0.840 0.820 0.840 738,000 613,540 0.8314 1.408 1.391 1.408 1.374 1.408 440,397 1.3932 1.20%
1994-03-23 0 0.830 0.830 0.840 0.810 0.850 1,120,000 929,540 0.8299 1.391 1.391 1.408 1.357 1.424 668,353 1.3908 0.00%
1994-03-22 0 0.830 0.820 0.830 0.790 0.830 1,254,000 1,002,520 0.7995 1.391 1.374 1.391 1.324 1.391 748,317 1.3397 5.06%
1994-03-21 0 0.790 - 0.790 0.790 0.800 550,000 440,000 0.8000 1.324 - 1.324 1.324 1.341 328,209 1.3406 -4.82%
1994-03-18 0 0.830 0.820 0.830 0.770 0.830 730,000 581,100 0.7960 1.391 1.374 1.391 1.290 1.391 435,623 1.3340 5.06%
1994-03-17 0 0.790 0.790 0.810 0.790 0.810 248,000 199,100 0.8028 1.324 1.324 1.357 1.324 1.357 147,992 1.3453 -4.82%
1994-03-16 0 0.830 0.800 0.830 0.800 0.830 280,000 228,540 0.8162 1.391 1.341 1.391 1.341 1.391 167,088 1.3678 1.22%
1994-03-15 0 0.820 0.820 0.840 0.800 0.830 552,000 452,300 0.8194 1.374 1.374 1.408 1.341 1.391 329,403 1.3731 -1.20%
1994-03-14 0 0.830 0.830 0.840 0.810 0.840 304,000 253,100 0.8326 1.391 1.391 1.408 1.357 1.408 181,410 1.3952 0.00%
1994-03-11 0 0.830 0.790 0.830 0.790 0.850 736,000 605,740 0.8230 1.391 1.324 1.391 1.324 1.424 439,204 1.3792 0.00%
1994-03-10 0 0.830 0.830 0.850 0.800 0.830 1,156,000 934,020 0.8080 1.391 1.391 1.424 1.341 1.391 689,836 1.3540 2.47%
1994-03-09 0 0.810 0.810 0.830 0.790 0.810 720,000 573,800 0.7969 1.357 1.357 1.391 1.324 1.357 429,656 1.3355 2.53%
1994-03-08 0 0.790 0.790 0.810 0.790 0.810 582,000 464,980 0.7989 1.324 1.324 1.357 1.324 1.357 347,305 1.3388 -2.47%
1994-03-07 0 0.810 0.800 0.810 0.800 0.810 1,288,000 1,032,600 0.8017 1.357 1.341 1.357 1.341 1.357 768,606 1.3435 3.85%
1994-03-04 0 0.780 - 0.780 0.770 0.790 368,000 288,540 0.7841 1.307 - 1.307 1.290 1.324 219,602 1.3139 -1.27%
1994-03-03 0 0.790 - 0.790 0.780 0.800 780,000 618,600 0.7931 1.324 - 1.324 1.307 1.341 465,460 1.3290 1.28%
1994-03-02 0 0.780 0.780 0.800 0.780 0.810 650,000 521,900 0.8029 1.307 1.307 1.341 1.307 1.357 387,884 1.3455 -3.70%
1994-03-01 0 0.810 0.810 0.830 0.810 0.820 446,000 365,060 0.8185 1.357 1.357 1.391 1.357 1.374 266,148 1.3716 -1.22%
1994-02-28 0 0.820 0.810 0.820 0.810 0.820 220,000 180,200 0.8191 1.374 1.357 1.374 1.357 1.374 131,284 1.3726 0.00%
1994-02-25 0 0.820 0.810 0.830 0.810 0.830 388,000 317,700 0.8188 1.374 1.357 1.391 1.357 1.391 231,537 1.3721 1.23%
1994-02-24 0 0.810 0.810 0.830 0.810 0.810 260,000 210,600 0.8100 1.357 1.357 1.391 1.357 1.357 155,153 1.3574 -2.41%
1994-02-23 0 0.830 0.830 0.840 0.830 0.860 1,152,000 968,720 0.8409 1.391 1.391 1.408 1.391 1.441 687,449 1.4092 -1.19%
1994-02-22 0 0.840 0.810 0.850 0.800 0.840 420,000 345,500 0.8226 1.408 1.357 1.424 1.341 1.408 250,632 1.3785 3.70%
1994-02-21 0 0.810 0.810 0.840 0.810 0.810 170,000 137,700 0.8100 1.357 1.357 1.408 1.357 1.357 101,446 1.3574 -3.57%
1994-02-18 0 0.840 0.830 0.850 0.830 0.850 632,000 531,060 0.8403 1.408 1.391 1.424 1.391 1.424 377,142 1.4081 0.00%
1994-02-17 0 0.840 0.830 0.840 0.800 0.850 698,000 589,920 0.8452 1.408 1.391 1.408 1.341 1.424 416,527 1.4163 1.20%
1994-02-16 0 0.830 0.830 0.850 0.800 0.830 152,000 123,240 0.8108 1.391 1.391 1.424 1.341 1.391 90,705 1.3587 5.06%
1994-02-15 0 0.790 0.790 - 0.780 0.790 280,000 220,200 0.7864 1.324 1.324 - 1.307 1.324 167,088 1.3179 2.60%
1994-02-14 0 0.770 0.770 - 0.770 0.770 50,000 38,500 0.7700 1.290 1.290 - 1.290 1.290 29,837 1.2903 -1.28%
1994-02-09 0 0.780 0.780 0.830 0.780 0.790 570,000 449,600 0.7888 1.307 1.307 1.391 1.307 1.324 340,144 1.3218 1.30%
1994-02-08 0 0.770 0.770 0.790 0.760 0.790 790,000 615,020 0.7785 1.290 1.290 1.324 1.274 1.324 471,428 1.3046 -2.53%
1994-02-07 0 0.790 - 0.790 - - 0 0 - 1.324 - 1.324 - - 0 - -1.25%
1994-02-04 0 0.800 0.790 0.810 0.800 0.800 170,000 136,000 0.8000 1.341 1.324 1.357 1.341 1.341 101,446 1.3406 0.00%
1994-02-03 0 0.800 0.800 0.810 0.800 0.810 500,000 403,200 0.8064 1.341 1.341 1.357 1.341 1.357 298,372 1.3513 -1.23%
1994-02-02 0 0.810 0.810 0.820 0.810 0.830 380,000 311,100 0.8187 1.357 1.357 1.374 1.357 1.391 226,763 1.3719 1.25%
1994-02-01 0 0.800 0.800 0.820 0.800 0.810 398,000 319,800 0.8035 1.341 1.341 1.374 1.341 1.357 237,504 1.3465 -2.44%
1994-01-31 0 0.820 0.810 0.830 0.820 0.860 280,000 230,420 0.8229 1.374 1.357 1.391 1.374 1.441 167,088 1.3790 -1.20%
1994-01-28 0 0.830 0.810 0.830 0.830 0.840 400,000 335,500 0.8388 1.391 1.357 1.391 1.391 1.408 238,698 1.4055 -1.19%
1994-01-27 0 0.840 0.830 0.850 0.840 0.860 730,000 615,300 0.8429 1.408 1.391 1.424 1.408 1.441 435,623 1.4125 0.00%
1994-01-26 0 0.840 0.840 0.850 0.820 0.850 200,000 166,900 0.8345 1.408 1.408 1.424 1.374 1.424 119,349 1.3984 1.20%
1994-01-25 0 0.830 0.830 0.840 0.830 0.860 676,000 572,060 0.8462 1.391 1.391 1.408 1.391 1.441 403,399 1.4181 -2.35%
1994-01-24 0 0.850 0.850 0.860 0.840 0.860 2,154,000 1,830,000 0.8496 1.424 1.424 1.441 1.408 1.441 1,285,386 1.4237 0.00%
1994-01-21 0 0.850 0.850 0.860 0.840 0.880 470,000 405,200 0.8621 1.424 1.424 1.441 1.408 1.475 280,470 1.4447 0.00%
1994-01-20 0 0.850 0.840 0.860 0.840 0.890 1,154,000 987,680 0.8559 1.424 1.408 1.441 1.408 1.491 688,642 1.4342 -1.16%
1994-01-19 0 0.860 0.850 0.860 0.840 0.870 760,000 653,000 0.8592 1.441 1.424 1.441 1.408 1.458 453,525 1.4398 -1.15%
1994-01-18 0 0.870 0.870 0.880 0.850 0.920 2,168,000 1,922,220 0.8866 1.458 1.458 1.475 1.424 1.542 1,293,741 1.4858 6.10%
1994-01-17 0 0.820 0.820 0.850 0.820 0.880 1,520,000 1,290,900 0.8493 1.374 1.374 1.424 1.374 1.475 907,051 1.4232 2.50%
1994-01-14 0 0.800 0.780 0.810 0.780 0.820 580,000 462,200 0.7969 1.341 1.307 1.357 1.307 1.374 346,111 1.3354 1.27%
1994-01-13 0 0.790 0.780 0.800 0.780 0.800 446,000 352,840 0.7911 1.324 1.307 1.341 1.307 1.341 266,148 1.3257 -2.47%
1994-01-12 0 0.810 0.790 0.820 0.810 0.850 542,000 449,360 0.8291 1.357 1.324 1.374 1.357 1.424 323,435 1.3893 -1.22%
1994-01-11 0 0.820 0.820 0.830 0.780 0.840 564,000 460,940 0.8173 1.374 1.374 1.391 1.307 1.408 336,564 1.3695 6.49%
1994-01-10 0 0.770 0.770 0.780 0.770 0.780 94,000 73,220 0.7789 1.290 1.290 1.307 1.290 1.307 56,094 1.3053 2.67%
1994-01-07 0 0.750 0.750 - 0.750 0.750 180,000 135,000 0.7500 1.257 1.257 - 1.257 1.257 107,414 1.2568 -3.85%
1994-01-06 0 0.780 0.780 0.790 0.770 0.800 762,000 597,820 0.7845 1.307 1.307 1.324 1.290 1.341 454,719 1.3147 -1.27%
1994-01-05 0 0.790 0.780 0.800 0.770 0.800 290,000 228,200 0.7869 1.324 1.307 1.341 1.290 1.341 173,056 1.3187 1.28%
1994-01-04 0 0.780 0.770 - 0.760 0.780 830,000 641,200 0.7725 1.307 1.290 - 1.274 1.307 495,297 1.2946 -1.27%
1994-01-03 0 0.790 0.790 0.840 0.780 0.790 90,000 70,300 0.7811 1.324 1.324 1.408 1.307 1.324 53,707 1.3090

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