Smart Fish Wealthlink Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00139  1994-03-15    
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
2026-02-24 0 0.182 0.182 0.185 0.182 0.187 2,150,400 395,580 0.1840 0.182 0.182 0.185 0.182 0.187 2,150,400 0.1840 -3.70%
2026-02-23 0 0.189 0.188 0.192 0.186 0.197 4,261,423 811,675 0.1905 0.189 0.188 0.192 0.186 0.197 4,261,423 0.1905 1.61%
2026-02-20 0 0.186 0.183 0.187 0.182 0.192 3,449,885 643,509 0.1865 0.186 0.183 0.187 0.182 0.192 3,449,885 0.1865 0.54%
2026-02-16 0 0.185 0.185 0.189 0.185 0.198 2,340,700 442,436 0.1890 0.185 0.185 0.189 0.185 0.198 2,340,700 0.1890 -4.64%
2026-02-13 0 0.194 0.190 0.195 0.189 0.206 11,562,793 2,230,097 0.1929 0.194 0.190 0.195 0.189 0.206 11,562,793 0.1929 -2.86%
2026-02-12 0 0.202 0.198 0.204 0.196 0.224 23,265,843 4,813,404 0.2069 0.200 0.196 0.202 0.194 0.221 23,531,445 0.2046 -8.60%
2026-02-11 0 0.221 0.221 0.225 0.200 0.226 45,798,514 9,859,059 0.2153 0.219 0.219 0.222 0.198 0.223 46,321,349 0.2128 7.80%
2026-02-10 0 0.205 0.205 0.206 0.178 0.210 20,526,800 3,905,784 0.1903 0.203 0.203 0.204 0.176 0.208 20,761,134 0.1881 13.26%
2026-02-09 0 0.181 0.181 0.184 0.179 0.185 6,808,650 1,232,142 0.1810 0.179 0.179 0.182 0.177 0.183 6,886,377 0.1789 1.12%
2026-02-06 0 0.179 0.179 0.181 0.177 0.186 5,092,105 914,097 0.1795 0.177 0.177 0.179 0.175 0.184 5,150,236 0.1775 -1.10%
2026-02-05 0 0.181 0.180 0.183 0.178 0.185 5,732,022 1,037,814 0.1811 0.179 0.178 0.181 0.176 0.183 5,797,459 0.1790 1.69%
2026-02-04 0 0.178 0.177 0.180 0.171 0.180 3,258,553 570,215 0.1750 0.176 0.175 0.178 0.169 0.178 3,295,753 0.1730 1.71%
2026-02-03 0 0.175 0.173 0.176 0.171 0.180 7,140,000 1,252,250 0.1754 0.173 0.171 0.174 0.169 0.178 7,221,510 0.1734 2.34%
2026-02-02 0 0.171 0.171 0.174 0.171 0.190 5,360,000 949,780 0.1772 0.169 0.169 0.172 0.169 0.188 5,421,190 0.1752 -6.56%
2026-01-30 0 0.183 0.179 0.183 0.178 0.191 6,420,000 1,160,190 0.1807 0.181 0.177 0.181 0.176 0.189 6,493,291 0.1787 -4.69%
2026-01-29 0 0.192 0.192 0.194 0.170 0.192 10,927,350 1,955,722 0.1790 0.190 0.190 0.192 0.168 0.190 11,052,096 0.1770 11.63%
2026-01-28 0 0.172 0.172 0.174 0.168 0.179 20,374,807 3,489,806 0.1713 0.170 0.170 0.172 0.166 0.177 20,607,405 0.1693 -2.82%
2026-01-27 0 0.177 0.175 0.177 0.173 0.181 8,727,801 1,541,120 0.1766 0.175 0.173 0.175 0.171 0.179 8,827,437 0.1746 1.14%
2026-01-26 0 0.175 0.174 0.175 0.172 0.185 9,505,600 1,665,021 0.1752 0.173 0.172 0.173 0.170 0.183 9,614,116 0.1732 -2.78%
2026-01-23 0 0.180 0.180 0.181 0.178 0.191 12,480,032 2,298,995 0.1842 0.178 0.178 0.179 0.176 0.189 12,622,504 0.1821 2.86%
2026-01-22 0 0.175 0.173 0.176 0.173 0.188 5,461,400 970,238 0.1777 0.173 0.171 0.174 0.171 0.186 5,523,747 0.1756 -4.37%
2026-01-21 0 0.183 0.182 0.184 0.181 0.189 8,453,700 1,552,236 0.1836 0.181 0.180 0.182 0.179 0.187 8,550,207 0.1815 -2.14%
2026-01-20 0 0.187 0.187 0.188 0.183 0.195 2,227,300 414,324 0.1860 0.185 0.185 0.186 0.181 0.193 2,252,727 0.1839 0.54%
2026-01-19 0 0.186 0.186 0.187 0.184 0.195 4,305,616 806,360 0.1873 0.184 0.184 0.185 0.182 0.193 4,354,769 0.1852 -1.59%
2026-01-16 0 0.189 0.187 0.189 0.186 0.198 9,171,542 1,760,550 0.1920 0.187 0.185 0.187 0.184 0.196 9,276,244 0.1898 1.61%
2026-01-15 0 0.186 0.185 0.187 0.182 0.194 16,548,400 3,062,080 0.1850 0.184 0.183 0.185 0.180 0.192 16,737,316 0.1829 -2.62%
2026-01-14 0 0.191 0.190 0.191 0.190 0.200 11,001,716 2,113,539 0.1921 0.189 0.188 0.189 0.188 0.198 11,127,311 0.1899 -1.55%
2026-01-13 0 0.194 0.193 0.197 0.189 0.204 25,300,620 4,996,597 0.1975 0.192 0.191 0.195 0.187 0.202 25,589,451 0.1953 1.04%
2026-01-12 0 0.192 0.192 0.194 0.184 0.207 42,673,203 8,302,819 0.1946 0.190 0.190 0.192 0.182 0.205 43,160,360 0.1924 -0.52%
2026-01-09 0 0.193 0.193 0.196 0.193 0.210 45,255,040 9,130,697 0.2018 0.191 0.191 0.194 0.191 0.208 45,771,671 0.1995 0.00%
2026-01-08 0 0.193 0.193 0.194 0.183 0.198 38,150,000 7,181,560 0.1882 0.191 0.191 0.192 0.181 0.196 38,585,520 0.1861 0.00%
2026-01-07 0 0.193 0.193 0.196 0.180 0.217 54,850,896 10,851,926 0.1978 0.191 0.191 0.194 0.178 0.215 55,477,073 0.1956 2.12%
2026-01-06 0 0.189 0.186 0.189 0.152 0.193 83,635,436 15,138,578 0.1810 0.187 0.184 0.187 0.150 0.191 84,590,217 0.1790 26.00%
2026-01-05 0 0.150 0.149 0.150 0.146 0.156 12,398,024 1,885,119 0.1520 0.148 0.147 0.148 0.144 0.154 12,539,560 0.1503 2.04%
2026-01-02 0 0.147 0.147 0.149 0.135 0.151 10,949,350 1,572,747 0.1436 0.145 0.145 0.147 0.133 0.149 11,074,348 0.1420 8.09%
2025-12-31 0 0.136 0.136 0.137 0.135 0.143 6,649,200 916,071 0.1378 0.134 0.134 0.135 0.133 0.141 6,725,107 0.1362 -2.86%
2025-12-30 0 0.140 0.140 0.141 0.135 0.150 20,643,985 2,920,137 0.1415 0.138 0.138 0.139 0.133 0.148 20,879,656 0.1399 -4.11%
2025-12-29 0 0.146 0.147 0.149 0.145 0.156 19,368,878 2,891,246 0.1493 0.144 0.145 0.147 0.143 0.154 19,589,993 0.1476 -2.01%
2025-12-24 0 0.149 0.149 0.151 0.149 0.157 14,520,000 2,188,480 0.1507 0.147 0.147 0.149 0.147 0.155 14,685,760 0.1490 -1.97%
2025-12-23 0 0.152 0.152 0.154 0.149 0.158 19,588,322 3,008,854 0.1536 0.150 0.150 0.152 0.147 0.156 19,811,942 0.1519 0.66%
2025-12-22 0 0.151 0.151 0.153 0.150 0.158 16,970,407 2,592,817 0.1528 0.149 0.149 0.151 0.148 0.156 17,164,141 0.1511 0.67%
2025-12-19 0 0.150 0.148 0.150 0.144 0.163 25,840,000 3,926,830 0.1520 0.148 0.146 0.148 0.142 0.161 26,134,989 0.1503 4.17%
2025-12-18 0 0.144 0.144 0.146 0.144 0.164 24,265,083 3,698,646 0.1524 0.142 0.142 0.144 0.142 0.162 24,542,093 0.1507 -9.43%
2025-12-17 0 0.159 0.157 0.159 0.149 0.173 23,116,401 3,790,273 0.1640 0.157 0.155 0.157 0.147 0.171 23,380,297 0.1621 6.00%
2025-12-16 0 0.150 0.149 0.150 0.149 0.157 19,819,927 2,986,827 0.1507 0.148 0.147 0.148 0.147 0.155 20,046,191 0.1490 -4.46%
2025-12-15 0 0.157 0.157 0.160 0.157 0.163 12,927,700 2,066,705 0.1599 0.155 0.155 0.158 0.155 0.161 13,075,282 0.1581 -4.85%
2025-12-12 0 0.165 0.160 0.165 0.160 0.168 12,763,406 2,062,753 0.1616 0.163 0.158 0.163 0.158 0.166 12,909,113 0.1598 -1.79%
2025-12-11 0 0.168 0.167 0.168 0.168 0.176 9,501,430 1,610,766 0.1695 0.166 0.165 0.166 0.166 0.174 9,609,898 0.1676 -2.33%
2025-12-10 0 0.172 0.172 0.173 0.170 0.178 13,637,000 2,348,459 0.1722 0.170 0.170 0.171 0.168 0.176 13,792,680 0.1703 -2.27%
2025-12-09 0 0.176 0.174 0.176 0.174 0.180 15,508,342 2,730,841 0.1761 0.174 0.172 0.174 0.172 0.178 15,685,385 0.1741 -2.76%
2025-12-08 0 0.181 0.180 0.181 0.180 0.190 17,119,062 3,137,363 0.1833 0.179 0.178 0.179 0.178 0.188 17,314,493 0.1812 -3.72%
2025-12-05 0 0.188 0.187 0.189 0.182 0.189 18,800,161 3,479,188 0.1851 0.186 0.185 0.187 0.180 0.187 19,014,783 0.1830 1.08%
2025-12-04 0 0.186 0.185 0.187 0.185 0.195 15,627,422 2,935,415 0.1878 0.184 0.183 0.185 0.183 0.193 15,805,824 0.1857 -3.63%
2025-12-03 0 0.193 0.191 0.193 0.189 0.204 23,471,225 4,539,311 0.1934 0.191 0.189 0.191 0.187 0.202 23,739,172 0.1912 -1.03%
2025-12-02 0 0.195 0.194 0.195 0.190 0.206 16,952,100 3,287,210 0.1939 0.193 0.192 0.193 0.188 0.204 17,145,625 0.1917 1.56%
2025-12-01 0 0.192 0.190 0.192 0.190 0.203 20,866,232 4,071,532 0.1951 0.190 0.188 0.190 0.188 0.201 21,104,441 0.1929 -4.00%
2025-11-28 0 0.200 0.198 0.200 0.190 0.220 28,227,900 5,645,810 0.2000 0.198 0.196 0.198 0.188 0.218 28,550,149 0.1978 0.50%
2025-11-27 0 0.199 0.198 0.199 0.197 0.210 22,514,032 4,530,923 0.2012 0.197 0.196 0.197 0.195 0.208 22,771,052 0.1990 -6.13%
2025-11-26 0 0.212 0.210 0.212 0.209 0.228 26,854,793 5,739,019 0.2137 0.210 0.208 0.210 0.207 0.225 27,161,367 0.2113 1.92%
2025-11-25 0 0.208 0.208 0.210 0.185 0.275 81,338,524 18,428,121 0.2266 0.206 0.206 0.208 0.183 0.272 82,267,083 0.2240 -22.96%
2025-11-24 0 0.270 0.270 0.275 0.265 0.330 48,461,131 13,994,752 0.2888 0.267 0.267 0.272 0.262 0.326 49,014,362 0.2855 -18.18%
2025-11-21 0 0.330 0.325 0.330 0.325 0.345 10,250,200 3,385,940 0.3303 0.326 0.321 0.326 0.321 0.341 10,367,216 0.3266 -4.35%
2025-11-20 0 0.345 0.340 0.345 0.340 0.370 8,786,336 3,075,417 0.3500 0.341 0.336 0.341 0.336 0.366 8,886,641 0.3461 -4.17%
2025-11-19 0 0.360 0.350 0.360 0.350 0.410 13,228,200 4,931,453 0.3728 0.356 0.346 0.356 0.346 0.405 13,379,213 0.3686 -11.11%
2025-11-18 0 0.405 0.400 0.405 0.395 0.440 7,920,316 3,234,600 0.4084 0.400 0.395 0.400 0.391 0.435 8,010,734 0.4038 -6.90%
2025-11-17 0 0.435 0.430 0.435 0.425 0.440 1,961,300 850,330 0.4336 0.430 0.425 0.430 0.420 0.435 1,983,690 0.4287 0.00%
2025-11-14 0 0.435 0.435 0.440 0.435 0.445 2,179,600 950,863 0.4363 0.430 0.430 0.435 0.430 0.440 2,204,482 0.4313 -1.14%
2025-11-13 0 0.440 0.430 0.440 0.430 0.455 2,977,951 1,321,350 0.4437 0.435 0.425 0.435 0.425 0.450 3,011,947 0.4387 1.15%
2025-11-12 0 0.435 0.435 0.440 0.430 0.460 5,475,610 2,421,632 0.4423 0.430 0.430 0.435 0.425 0.455 5,538,119 0.4373 -4.40%
2025-11-11 0 0.455 0.445 0.455 0.440 0.470 4,132,900 1,875,728 0.4539 0.450 0.440 0.450 0.435 0.465 4,180,081 0.4487 1.11%
2025-11-10 0 0.450 0.445 0.455 0.435 0.460 3,570,139 1,597,722 0.4475 0.445 0.440 0.450 0.430 0.455 3,610,896 0.4425 2.27%
2025-11-07 0 0.440 0.435 0.440 0.410 0.460 6,729,762 2,936,422 0.4363 0.435 0.430 0.435 0.405 0.455 6,806,589 0.4314 6.02%
2025-11-06 0 0.415 0.405 0.415 0.400 0.425 2,580,109 1,063,032 0.4120 0.410 0.400 0.410 0.395 0.420 2,609,563 0.4074 1.22%
2025-11-05 0 0.410 0.405 0.410 0.400 0.410 3,771,179 1,512,424 0.4010 0.405 0.400 0.405 0.395 0.405 3,814,231 0.3965 1.23%
2025-11-04 0 0.405 0.400 0.405 0.400 0.420 2,864,501 1,173,735 0.4098 0.400 0.395 0.400 0.395 0.415 2,897,202 0.4051 0.00%
2025-11-03 0 0.405 0.400 0.405 0.395 0.420 9,724,200 3,947,490 0.4059 0.400 0.395 0.400 0.391 0.415 9,835,211 0.4014 -5.81%
2025-10-31 0 0.430 0.420 0.430 0.420 0.440 4,255,461 1,810,007 0.4253 0.425 0.415 0.425 0.415 0.435 4,304,041 0.4205 1.18%
2025-10-30 0 0.425 0.420 0.430 0.410 0.440 8,026,920 3,423,645 0.4265 0.420 0.415 0.425 0.405 0.435 8,118,555 0.4217 -1.16%
2025-10-28 0 0.430 0.425 0.430 0.425 0.445 4,673,351 2,035,755 0.4356 0.425 0.420 0.425 0.420 0.440 4,726,702 0.4307 -3.37%
2025-10-27 0 0.445 0.445 0.455 0.435 0.460 20,666,500 9,372,017 0.4535 0.440 0.440 0.450 0.430 0.455 20,902,428 0.4484 -2.20%
2025-10-24 0 0.455 0.455 0.470 0.445 0.480 9,565,906 4,418,737 0.4619 0.450 0.450 0.465 0.440 0.475 9,675,110 0.4567 -6.19%
2025-10-23 0 0.485 0.470 0.485 0.460 0.495 13,079,410 6,221,899 0.4757 0.480 0.465 0.480 0.455 0.489 13,228,724 0.4703 -3.00%
2025-10-22 0 0.500 0.480 0.500 0.450 0.510 17,318,161 8,385,119 0.4842 0.494 0.475 0.494 0.445 0.504 17,515,865 0.4787 -1.96%
2025-10-21 0 0.510 0.495 0.510 0.480 0.510 8,773,400 4,335,098 0.4941 0.504 0.489 0.504 0.475 0.504 8,873,557 0.4885 2.00%
2025-10-20 0 0.500 0.495 0.500 0.430 0.500 23,211,045 10,811,758 0.4658 0.494 0.489 0.494 0.425 0.494 23,476,022 0.4605 1.01%
2025-10-17 0 0.495 0.495 0.500 0.480 0.520 13,531,051 6,746,099 0.4986 0.489 0.489 0.494 0.475 0.514 13,685,521 0.4929 1.02%
2025-10-16 0 0.490 0.485 0.490 0.470 0.495 12,526,886 6,018,312 0.4804 0.484 0.480 0.484 0.465 0.489 12,669,893 0.4750 1.03%
2025-10-15 0 0.485 0.480 0.485 0.475 0.490 6,284,318 3,022,434 0.4809 0.480 0.475 0.480 0.470 0.484 6,356,060 0.4755 1.04%
2025-10-14 0 0.480 0.475 0.480 0.455 0.495 19,846,163 9,366,054 0.4719 0.475 0.470 0.475 0.450 0.489 20,072,726 0.4666 3.23%
2025-10-13 0 0.465 0.460 0.465 0.410 0.470 14,812,100 6,477,933 0.4373 0.460 0.455 0.460 0.405 0.465 14,981,195 0.4324 6.90%
2025-10-10 0 0.435 0.435 0.440 0.430 0.440 9,674,568 4,205,530 0.4347 0.430 0.430 0.435 0.425 0.435 9,785,013 0.4298 0.00%
2025-10-09 0 0.435 0.425 0.435 0.400 0.450 28,462,862 12,152,268 0.4270 0.430 0.420 0.430 0.395 0.445 28,787,794 0.4221 8.75%
2025-10-08 0 0.400 0.395 0.400 0.390 0.425 8,744,322 3,530,993 0.4038 0.395 0.391 0.395 0.386 0.420 8,844,147 0.3992 2.56%
2025-10-06 0 0.390 0.390 0.395 0.370 0.405 15,773,600 6,123,360 0.3882 0.386 0.386 0.391 0.366 0.400 15,953,671 0.3838 4.00%
2025-10-03 0 0.375 0.370 0.375 0.340 0.380 21,560,824 7,747,269 0.3593 0.371 0.366 0.371 0.336 0.376 21,806,962 0.3553 10.29%
2025-10-02 0 0.340 0.335 0.340 0.320 0.350 6,854,642 2,295,398 0.3349 0.336 0.331 0.336 0.316 0.346 6,932,894 0.3311 4.62%
2025-09-30 0 0.325 0.320 0.325 0.305 0.330 7,786,213 2,500,168 0.3211 0.321 0.316 0.321 0.302 0.326 7,875,100 0.3175 3.17%
2025-09-29 0 0.315 0.305 0.315 0.280 0.350 36,380,691 11,736,804 0.3226 0.311 0.302 0.311 0.277 0.346 36,796,012 0.3190 12.50%
2025-09-26 0 0.280 0.270 0.275 0.250 0.280 8,567,200 2,281,019 0.2663 0.277 0.267 0.272 0.247 0.277 8,665,003 0.2632 5.66%
2025-09-25 0 0.265 0.255 0.265 0.255 0.290 5,708,653 1,503,643 0.2634 0.262 0.252 0.262 0.252 0.287 5,773,823 0.2604 -5.36%
2025-09-24 0 0.280 0.280 0.285 0.250 0.300 8,934,400 2,482,433 0.2779 0.277 0.277 0.282 0.247 0.297 9,036,395 0.2747 -0.00%
2025-09-23 0 0.014 0.013 0.014 0.013 0.014 142,264,369 1,874,213 0.0132 0.277 0.257 0.277 0.257 0.277 7,194,423 0.2605 0.00%
2025-09-22 0 0.014 0.014 0.015 0.013 0.015 109,339,251 1,541,732 0.0141 0.277 0.277 0.297 0.257 0.297 5,529,373 0.2788 0.00%
2025-09-19 0 0.014 0.013 0.014 0.013 0.016 573,311,382 8,128,715 0.0142 0.277 0.257 0.277 0.257 0.316 28,992,815 0.2804 -12.50%
2025-09-18 0 0.016 0.015 0.016 0.015 0.016 90,960,000 1,437,752 0.0158 0.316 0.297 0.316 0.297 0.316 4,599,920 0.3126 0.00%
2025-09-17 0 0.016 0.015 0.016 0.015 0.016 139,738,337 2,151,567 0.0154 0.316 0.297 0.316 0.297 0.316 7,066,679 0.3045 0.00%
2025-09-16 0 0.016 0.015 0.016 0.015 0.016 93,970,965 1,447,632 0.0154 0.316 0.297 0.316 0.297 0.316 4,752,187 0.3046 6.67%
2025-09-15 0 0.015 0.015 0.016 0.015 0.016 46,792,843 738,880 0.0158 0.297 0.297 0.316 0.297 0.316 2,366,351 0.3122 -6.25%
2025-09-12 0 0.016 0.015 0.016 0.015 0.016 202,023,732 3,038,163 0.0150 0.316 0.297 0.316 0.297 0.316 10,216,502 0.2974 6.67%
2025-09-11 0 0.015 0.015 0.016 0.015 0.016 240,814,658 3,628,571 0.0151 0.297 0.297 0.316 0.297 0.316 12,178,190 0.2980 -6.25%
2025-09-10 0 0.016 0.015 0.016 0.015 0.016 49,000,000 772,352 0.0158 0.316 0.297 0.316 0.297 0.316 2,477,969 0.3117 0.00%
2025-09-09 0 0.016 0.015 0.016 0.015 0.016 78,540,000 1,236,662 0.0157 0.316 0.297 0.316 0.297 0.316 3,971,831 0.3114 0.00%
2025-09-08 0 0.016 0.015 0.016 0.014 0.016 68,194,000 1,034,082 0.0152 0.316 0.297 0.316 0.277 0.316 3,448,625 0.2999 0.00%
2025-09-05 0 0.016 0.015 0.016 0.015 0.016 111,254,746 1,679,710 0.0151 0.316 0.297 0.316 0.297 0.316 5,626,241 0.2985 0.00%
2025-09-04 0 0.016 0.015 0.016 0.014 0.016 205,263,976 3,078,279 0.0150 0.316 0.297 0.316 0.277 0.316 10,380,363 0.2965 0.00%
2025-09-03 0 0.016 0.015 0.016 0.015 0.016 28,129,686 430,553 0.0153 0.316 0.297 0.316 0.297 0.316 1,422,541 0.3027 0.00%
2025-09-02 0 0.016 0.015 0.016 0.015 0.017 141,046,082 2,254,180 0.0160 0.316 0.297 0.316 0.297 0.336 7,132,813 0.3160 0.00%
2025-09-01 0 0.016 0.015 0.016 0.015 0.016 62,030,800 965,700 0.0156 0.316 0.297 0.316 0.297 0.316 3,136,947 0.3078 0.00%
2025-08-29 0 0.016 0.015 0.016 0.015 0.016 36,293,225 556,128 0.0153 0.316 0.297 0.316 0.297 0.316 1,835,377 0.3030 0.00%
2025-08-28 0 0.016 0.015 0.016 0.014 0.016 221,874,421 3,346,609 0.0151 0.316 0.297 0.316 0.277 0.316 11,220,367 0.2983 0.00%
2025-08-27 0 0.016 0.015 0.016 0.015 0.017 50,582,161 806,792 0.0160 0.316 0.297 0.316 0.297 0.336 2,557,980 0.3154 0.00%
2025-08-26 0 0.016 0.015 0.016 0.015 0.017 88,231,112 1,408,029 0.0160 0.316 0.297 0.316 0.297 0.336 4,461,918 0.3156 0.00%
2025-08-25 0 0.016 0.016 0.017 0.014 0.017 315,408,470 4,870,484 0.0154 0.316 0.316 0.336 0.277 0.336 15,950,458 0.3054 6.67%
2025-08-22 0 0.015 0.014 0.015 0.014 0.016 780,430,000 11,204,690 0.0144 0.297 0.277 0.297 0.277 0.316 39,466,969 0.2839 -6.25%
2025-08-21 0 0.016 0.015 0.016 0.015 0.018 549,822,000 8,724,646 0.0159 0.316 0.297 0.316 0.297 0.356 27,804,938 0.3138 -11.11%
2025-08-20 0 0.018 0.017 0.018 0.017 0.020 826,196,020 14,838,768 0.0180 0.356 0.336 0.356 0.336 0.395 41,781,393 0.3552 -18.18%
2025-08-19 0 0.022 0.021 0.022 0.021 0.024 288,601,832 6,386,271 0.0221 0.435 0.415 0.435 0.415 0.475 14,594,825 0.4376 0.00%
2025-08-18 0 0.022 0.022 0.023 0.021 0.024 332,248,452 7,578,333 0.0228 0.435 0.435 0.455 0.415 0.475 16,802,070 0.4510 0.00%
2025-08-15 0 0.022 0.021 0.022 0.021 0.023 292,474,658 6,341,379 0.0217 0.435 0.415 0.435 0.415 0.455 14,790,677 0.4287 -4.35%
2025-08-14 0 0.023 0.022 0.023 0.021 0.024 337,134,000 7,572,614 0.0225 0.455 0.435 0.455 0.415 0.475 17,049,136 0.4442 -4.17%
2025-08-13 0 0.024 0.023 0.024 0.023 0.027 707,309,387 17,289,739 0.0244 0.475 0.455 0.475 0.455 0.534 35,769,201 0.4834 -4.00%
2025-08-12 0 0.025 0.024 0.025 0.020 0.026 647,695,226 14,930,146 0.0231 0.494 0.475 0.494 0.395 0.514 32,754,465 0.4558 19.05%
2025-08-11 0 0.021 0.020 0.021 0.019 0.021 177,233,291 3,617,446 0.0204 0.415 0.395 0.415 0.376 0.415 8,962,829 0.4036 5.00%
2025-08-08 0 0.020 0.019 0.020 0.018 0.020 90,384,000 1,761,900 0.0195 0.395 0.376 0.395 0.356 0.395 4,570,791 0.3855 5.26%
2025-08-07 0 0.019 0.019 0.020 0.018 0.020 84,151,624 1,589,218 0.0189 0.376 0.376 0.395 0.356 0.395 4,255,615 0.3734 0.00%
2025-08-06 0 0.019 0.019 0.020 0.018 0.020 126,066,000 2,393,454 0.0190 0.376 0.376 0.395 0.356 0.395 6,375,258 0.3754 -5.00%
2025-08-05 0 0.020 0.019 0.020 0.019 0.020 104,594,000 2,015,076 0.0193 0.395 0.376 0.395 0.376 0.395 5,289,402 0.3810 0.00%
2025-08-04 0 0.020 0.019 0.020 0.017 0.020 157,291,291 2,957,852 0.0188 0.395 0.376 0.395 0.336 0.395 7,954,346 0.3719 11.11%
2025-08-01 0 0.018 0.017 0.018 0.017 0.019 106,064,000 1,908,242 0.0180 0.356 0.336 0.356 0.336 0.376 5,363,741 0.3558 -5.26%
2025-07-31 0 0.019 0.018 0.019 0.018 0.020 191,898,000 3,563,910 0.0186 0.376 0.356 0.376 0.356 0.395 9,704,435 0.3672 0.00%
2025-07-30 0 0.019 0.019 0.020 0.018 0.021 221,288,267 4,314,544 0.0195 0.376 0.376 0.395 0.356 0.415 11,190,724 0.3855 0.00%
2025-07-29 0 0.019 0.018 0.019 0.017 0.019 120,122,918 2,187,023 0.0182 0.376 0.356 0.376 0.336 0.376 6,074,712 0.3600 0.00%
2025-07-28 0 0.019 0.018 0.019 0.017 0.019 178,514,000 3,233,846 0.0181 0.376 0.356 0.376 0.336 0.376 9,027,596 0.3582 5.56%
2025-07-25 0 0.018 0.017 0.018 0.017 0.020 384,864,916 6,986,867 0.0182 0.356 0.336 0.356 0.336 0.395 19,462,926 0.3590 -5.26%
2025-07-24 0 0.019 0.019 0.020 0.018 0.021 415,937,979 8,108,338 0.0195 0.376 0.376 0.395 0.356 0.415 21,034,316 0.3855 5.56%
2025-07-23 0 0.018 0.017 0.018 0.017 0.019 101,290,000 1,820,518 0.0180 0.356 0.336 0.356 0.336 0.376 5,122,316 0.3554 0.00%
2025-07-22 0 0.018 0.017 0.018 0.017 0.019 141,596,645 2,539,904 0.0179 0.356 0.336 0.356 0.336 0.376 7,160,655 0.3547 5.88%
2025-07-21 0 0.017 0.017 0.018 0.014 0.019 496,328,978 8,350,662 0.0168 0.336 0.336 0.356 0.277 0.376 25,099,753 0.3327 13.33%
2025-07-18 0 0.015 0.014 0.015 0.014 0.016 406,966,609 5,991,616 0.0147 0.297 0.277 0.297 0.277 0.316 20,580,627 0.2911 -6.25%
2025-07-17 0 0.016 0.015 0.016 0.015 0.016 14,280,000 218,946 0.0153 0.316 0.297 0.316 0.297 0.316 722,151 0.3032 0.00%
2025-07-16 0 0.016 0.015 0.016 0.014 0.016 71,531,268 1,073,969 0.0150 0.316 0.297 0.316 0.277 0.316 3,617,393 0.2969 0.00%
2025-07-15 0 0.016 0.015 0.016 0.015 0.016 27,734,000 420,532 0.0152 0.316 0.297 0.316 0.297 0.316 1,402,531 0.2998 0.00%
2025-07-14 0 0.016 0.015 0.016 0.014 0.016 55,443,000 830,094 0.0150 0.316 0.297 0.316 0.277 0.316 2,803,797 0.2961 0.00%
2025-07-11 0 0.016 0.014 0.016 0.014 0.016 510,406,645 7,673,599 0.0150 0.316 0.277 0.316 0.277 0.316 25,811,672 0.2973 0.00%
2025-07-10 0 0.016 0.015 0.016 0.015 0.016 328,960,583 4,998,710 0.0152 0.316 0.297 0.316 0.297 0.316 16,635,800 0.3005 -5.88%
2025-07-09 0 0.017 0.016 0.017 0.016 0.017 799,886,000 12,849,150 0.0161 0.336 0.316 0.336 0.316 0.336 40,450,874 0.3176 0.00%
2025-07-08 0 0.017 0.016 0.017 0.015 0.017 137,844,129 2,206,345 0.0160 0.336 0.316 0.336 0.297 0.336 6,970,888 0.3165 0.00%
2025-07-07 0 0.017 0.016 0.017 0.016 0.018 104,027,000 1,714,347 0.0165 0.336 0.316 0.336 0.316 0.356 5,260,729 0.3259 0.00%
2025-07-04 0 0.017 0.016 0.017 0.015 0.017 217,084,000 3,544,562 0.0163 0.336 0.316 0.336 0.297 0.336 10,978,111 0.3229 6.25%
2025-07-03 0 0.016 0.015 0.016 0.015 0.016 146,328,400 2,204,500 0.0151 0.316 0.297 0.316 0.297 0.316 7,399,944 0.2979 0.00%
2025-07-02 0 0.016 0.015 0.016 0.015 0.016 56,231,749 864,507 0.0154 0.316 0.297 0.316 0.297 0.316 2,843,684 0.3040 0.00%
2025-06-30 0 0.016 0.015 0.016 0.015 0.017 350,030,000 5,468,392 0.0156 0.316 0.297 0.316 0.297 0.336 17,701,297 0.3089 -5.88%
2025-06-27 0 0.017 0.016 0.017 0.016 0.018 166,876,000 2,812,780 0.0169 0.336 0.316 0.336 0.316 0.356 8,439,053 0.3333 -5.56%
2025-06-26 0 0.018 0.017 0.018 0.017 0.018 304,052,000 5,242,678 0.0172 0.356 0.336 0.356 0.336 0.356 15,376,153 0.3410 0.00%
2025-06-25 0 0.018 0.017 0.018 0.017 0.019 505,596,000 9,157,470 0.0181 0.356 0.336 0.356 0.336 0.376 25,568,394 0.3582 -10.00%
2025-06-24 0 0.020 0.019 0.020 0.019 0.021 182,686,000 3,555,076 0.0195 0.395 0.376 0.395 0.376 0.415 9,238,577 0.3848 -4.76%
2025-06-23 0 0.021 0.021 0.022 0.019 0.023 529,621,500 10,938,175 0.0207 0.415 0.415 0.435 0.376 0.455 26,783,382 0.4084 -8.70%
2025-06-20 0 0.023 0.023 0.024 0.023 0.025 418,527,000 9,843,605 0.0235 0.455 0.455 0.475 0.455 0.494 21,165,245 0.4651 0.00%
2025-06-19 0 0.023 0.023 0.024 0.023 0.025 329,379,000 8,059,758 0.0245 0.455 0.455 0.475 0.455 0.494 16,656,959 0.4839 -4.17%
2025-06-18 0 0.024 0.024 0.025 0.024 0.026 60,424,862 1,496,840 0.0248 0.475 0.475 0.494 0.475 0.514 3,055,734 0.4898 -7.69%
2025-06-17 0 0.026 0.025 0.026 0.025 0.026 72,002,129 1,808,872 0.0251 0.514 0.494 0.514 0.494 0.514 3,641,205 0.4968 4.00%
2025-06-16 0 0.025 0.024 0.025 0.024 0.025 46,470,487 1,142,571 0.0246 0.494 0.475 0.494 0.475 0.494 2,350,050 0.4862 0.00%
2025-06-13 0 0.025 0.024 0.025 0.024 0.026 200,872,000 4,974,186 0.0248 0.494 0.475 0.494 0.475 0.514 10,158,258 0.4897 0.00%
2025-06-12 0 0.025 0.024 0.025 0.023 0.025 185,249,871 4,489,880 0.0242 0.494 0.475 0.494 0.455 0.494 9,368,234 0.4793 0.00%
2025-06-11 0 0.025 0.025 0.026 0.023 0.027 464,331,030 11,585,589 0.0250 0.494 0.494 0.514 0.455 0.534 23,481,591 0.4934 4.17%
2025-06-10 0 0.024 0.023 0.024 0.023 0.025 195,793,000 4,590,700 0.0234 0.475 0.455 0.475 0.455 0.494 9,901,408 0.4636 0.00%
2025-06-09 0 0.024 0.024 0.025 0.024 0.026 346,584,020 8,560,552 0.0247 0.475 0.475 0.494 0.475 0.514 17,527,031 0.4884 -4.00%
2025-06-06 0 0.025 0.025 0.026 0.025 0.027 203,731,000 5,200,934 0.0255 0.494 0.494 0.514 0.494 0.534 10,302,839 0.5048 -10.71%
2025-06-05 0 0.028 0.027 0.028 0.026 0.028 182,182,000 4,865,784 0.0267 0.554 0.534 0.554 0.514 0.554 9,213,089 0.5281 7.69%
2025-06-04 0 0.026 0.025 0.026 0.025 0.028 153,626,904 4,043,271 0.0263 0.514 0.494 0.514 0.494 0.554 7,769,035 0.5204 4.00%
2025-06-03 0 0.025 0.025 0.026 0.023 0.029 789,796,000 19,897,640 0.0252 0.494 0.494 0.514 0.455 0.573 39,940,615 0.4982 0.00%
2025-06-02 0 0.025 0.025 0.026 0.024 0.027 392,495,000 10,154,068 0.0259 0.494 0.494 0.514 0.475 0.534 19,848,786 0.5116 -7.41%
2025-05-30 0 0.027 0.026 0.027 0.026 0.028 150,520,002 3,947,460 0.0262 0.534 0.514 0.534 0.514 0.554 7,611,917 0.5186 -3.57%
2025-05-29 0 0.028 0.027 0.028 0.024 0.028 279,692,000 7,366,590 0.0263 0.554 0.534 0.554 0.475 0.554 14,144,248 0.5208 12.00%
2025-05-28 0 0.025 0.025 0.026 0.025 0.028 248,844,229 6,540,688 0.0263 0.494 0.494 0.514 0.494 0.554 12,584,252 0.5198 -10.71%
2025-05-27 0 0.028 0.027 0.028 0.026 0.028 276,071,434 7,522,623 0.0272 0.554 0.534 0.554 0.514 0.554 13,961,153 0.5388 3.70%
2025-05-26 0 0.027 0.027 0.028 0.026 0.028 80,514,000 2,192,344 0.0272 0.534 0.534 0.554 0.514 0.554 4,071,657 0.5384 0.00%
2025-05-23 0 0.027 0.027 0.028 0.026 0.030 425,530,000 11,875,696 0.0279 0.534 0.534 0.554 0.514 0.593 21,519,392 0.5519 -6.90%
2025-05-22 0 0.029 0.028 0.029 0.026 0.029 194,476,906 5,422,333 0.0279 0.573 0.554 0.573 0.514 0.573 9,834,853 0.5513 7.41%
2025-05-21 0 0.027 0.027 0.028 0.027 0.031 720,398,000 20,752,872 0.0288 0.534 0.534 0.554 0.534 0.613 36,431,103 0.5696 -3.57%
2025-05-20 0 0.028 0.028 0.029 0.027 0.031 428,284,623 12,197,805 0.0285 0.554 0.554 0.573 0.534 0.613 21,658,696 0.5632 -3.45%
2025-05-19 0 0.029 0.029 0.030 0.028 0.034 557,340,387 16,873,509 0.0303 0.573 0.573 0.593 0.554 0.672 28,185,149 0.5987 -12.12%
2025-05-16 0 0.033 0.032 0.033 0.027 0.033 702,830,000 20,967,036 0.0298 0.653 0.633 0.653 0.534 0.653 35,542,675 0.5899 13.79%
2025-05-15 0 0.029 0.028 0.029 0.027 0.032 589,369,500 17,046,894 0.0289 0.573 0.554 0.573 0.534 0.633 29,804,887 0.5719 -3.33%
2025-05-14 0 0.030 0.029 0.030 0.024 0.030 926,634,926 25,448,980 0.0275 0.593 0.573 0.593 0.475 0.593 46,860,669 0.5431 20.00%
2025-05-13 0 0.025 0.025 0.026 0.025 0.049 2,579,972,832 81,220,159 0.0315 0.494 0.494 0.514 0.494 0.969 130,471,288 0.6225 -48.98%
2025-05-12 0 0.049 0.048 0.049 0.045 0.061 1,361,977,000 72,850,727 0.0535 0.969 0.949 0.969 0.890 1.206 68,876,265 1.0577 -5.77%
2025-05-09 0 0.052 0.052 0.053 0.048 0.058 1,072,787,587 56,674,546 0.0528 1.028 1.028 1.048 0.949 1.147 54,251,726 1.0447 1.96%
2025-05-08 0 0.051 0.050 0.051 0.035 0.051 1,220,572,833 52,728,044 0.0432 1.008 0.989 1.008 0.692 1.008 61,725,344 0.8542 50.00%
2025-05-07 0 0.034 0.033 0.034 0.033 0.039 202,762,000 7,012,684 0.0346 0.672 0.653 0.672 0.653 0.771 10,253,836 0.6839 -8.11%
2025-05-06 0 0.037 0.037 0.038 0.033 0.038 236,852,000 8,557,878 0.0361 0.732 0.732 0.751 0.653 0.751 11,977,795 0.7145 12.12%
2025-05-02 0 0.033 0.032 0.033 0.030 0.034 200,396,000 6,370,168 0.0318 0.653 0.633 0.653 0.593 0.672 10,134,186 0.6286 6.45%
2025-04-30 0 0.031 0.031 0.032 0.031 0.033 122,188,322 3,816,008 0.0312 0.613 0.613 0.633 0.613 0.653 6,179,161 0.6176 -8.82%
2025-04-29 0 0.034 0.032 0.034 0.032 0.034 133,561,000 4,361,440 0.0327 0.672 0.633 0.672 0.633 0.672 6,754,287 0.6457 6.25%
2025-04-28 0 0.032 0.032 0.033 0.029 0.035 152,228,458 4,952,158 0.0325 0.633 0.633 0.653 0.573 0.692 7,698,315 0.6433 10.34%
2025-04-25 0 0.029 0.029 0.030 0.029 0.034 223,566,000 6,972,812 0.0312 0.573 0.573 0.593 0.573 0.672 11,305,911 0.6167 -14.71%
2025-04-24 0 0.034 0.033 0.034 0.032 0.035 90,370,000 3,062,136 0.0339 0.672 0.653 0.672 0.633 0.692 4,570,083 0.6700 -2.86%
2025-04-23 0 0.035 0.034 0.035 0.033 0.036 159,096,000 5,502,252 0.0346 0.692 0.672 0.692 0.653 0.712 8,045,612 0.6839 0.00%
2025-04-22 0 0.035 0.034 0.035 0.033 0.040 198,548,000 7,268,408 0.0366 0.692 0.672 0.692 0.653 0.791 10,040,731 0.7239 -10.26%
2025-04-17 0 0.039 0.038 0.039 0.036 0.039 308,840,000 11,669,392 0.0378 0.771 0.751 0.771 0.712 0.771 15,618,286 0.7472 5.41%
2025-04-16 0 0.037 0.036 0.037 0.035 0.039 253,806,000 9,344,692 0.0368 0.732 0.712 0.732 0.692 0.771 12,835,172 0.7281 2.78%
2025-04-15 0 0.036 0.035 0.036 0.029 0.036 277,606,000 9,147,418 0.0330 0.712 0.692 0.712 0.573 0.712 14,038,757 0.6516 12.50%
2025-04-14 0 0.032 0.031 0.032 0.031 0.035 878,573,268 28,156,754 0.0320 0.633 0.613 0.633 0.613 0.692 44,430,152 0.6337 -8.57%
2025-04-11 0 0.035 0.034 0.035 0.032 0.035 188,752,334 6,385,051 0.0338 0.692 0.672 0.692 0.633 0.692 9,545,356 0.6689 2.94%
2025-04-10 0 0.034 0.033 0.034 0.033 0.037 196,868,800 6,896,900 0.0350 0.672 0.653 0.672 0.653 0.732 9,955,813 0.6928 0.00%
2025-04-09 0 0.034 0.033 0.034 0.027 0.036 757,742,998 23,695,954 0.0313 0.672 0.653 0.672 0.534 0.712 38,319,669 0.6184 -5.56%
2025-04-08 0 0.036 0.036 0.037 0.036 0.040 313,873,000 11,938,794 0.0380 0.712 0.712 0.732 0.712 0.791 15,872,808 0.7522 -5.26%
2025-04-07 0 0.038 0.037 0.038 0.036 0.040 492,808,764 18,714,733 0.0380 0.751 0.732 0.751 0.712 0.791 24,921,733 0.7509 -9.52%
2025-04-03 0 0.042 0.041 0.042 0.038 0.042 705,736,000 28,418,412 0.0403 0.831 0.811 0.831 0.751 0.831 35,689,633 0.7963 0.00%
2025-04-02 0 0.042 0.041 0.042 0.038 0.042 483,112,000 19,508,916 0.0404 0.831 0.811 0.831 0.751 0.831 24,431,360 0.7985 5.00%
2025-04-01 0 0.040 0.039 0.040 0.034 0.041 618,586,207 23,480,021 0.0380 0.791 0.771 0.791 0.672 0.811 31,282,399 0.7506 2.56%
2025-03-31 0 0.039 0.038 0.039 0.033 0.043 1,947,486,259 71,749,418 0.0368 0.771 0.751 0.771 0.653 0.850 98,485,936 0.7285 8.33%
2025-03-28 0 0.036 0.035 0.036 0.030 0.036 635,782,000 20,791,862 0.0327 0.712 0.692 0.712 0.593 0.712 32,152,004 0.6467 20.00%
2025-03-27 0 0.030 0.029 0.030 0.024 0.030 787,200,580 20,857,258 0.0265 0.593 0.573 0.593 0.475 0.593 39,809,362 0.5239 3.45%
2025-03-26 0 0.029 0.029 0.030 0.027 0.036 687,540,000 20,483,666 0.0298 0.573 0.573 0.593 0.534 0.712 34,769,447 0.5891 -9.38%
2025-03-25 0 0.032 0.031 0.032 0.026 0.033 626,961,913 18,101,239 0.0289 0.633 0.613 0.633 0.514 0.653 31,705,965 0.5709 28.00%
2025-03-24 0 0.025 0.024 0.025 0.022 0.025 400,131,716 9,470,411 0.0237 0.494 0.475 0.494 0.435 0.494 20,234,981 0.4680 19.05%
2025-03-21 0 0.021 0.020 0.021 0.020 0.021 120,106,000 2,453,332 0.0204 0.415 0.395 0.415 0.395 0.415 6,073,856 0.4039 5.00%
2025-03-20 0 0.020 0.019 0.020 0.018 0.022 528,104,811 10,025,090 0.0190 0.395 0.376 0.395 0.356 0.435 26,706,682 0.3754 5.26%
2025-03-19 0 0.019 0.018 0.019 0.017 0.019 100,115,229 1,801,060 0.0180 0.376 0.356 0.376 0.336 0.376 5,062,907 0.3557 0.00%
2025-03-18 0 0.019 0.018 0.019 0.018 0.019 43,166,477 780,376 0.0181 0.376 0.356 0.376 0.356 0.376 2,182,963 0.3575 0.00%
2025-03-17 0 0.019 0.018 0.019 0.017 0.019 97,426,387 1,778,244 0.0183 0.376 0.356 0.376 0.336 0.376 4,926,930 0.3609 5.56%
2025-03-14 0 0.018 0.017 0.019 0.017 0.019 148,116,000 2,657,716 0.0179 0.356 0.336 0.376 0.336 0.376 7,490,344 0.3548 0.00%
2025-03-13 0 0.018 0.017 0.018 0.016 0.018 93,408,000 1,606,164 0.0172 0.356 0.336 0.356 0.316 0.356 4,723,717 0.3400 0.00%
2025-03-12 0 0.018 0.017 0.018 0.016 0.018 318,290,000 5,401,256 0.0170 0.356 0.336 0.356 0.316 0.356 16,096,180 0.3356 12.50%
2025-03-11 0 0.016 0.015 0.016 0.014 0.016 129,472,387 1,970,601 0.0152 0.316 0.297 0.316 0.277 0.316 6,547,522 0.3010 6.67%
2025-03-10 0 0.015 0.014 0.015 0.013 0.015 115,966,200 1,616,731 0.0139 0.297 0.277 0.297 0.257 0.297 5,864,503 0.2757 7.14%
2025-03-07 0 0.014 0.013 0.014 0.013 0.014 50,521,201 663,621 0.0131 0.277 0.257 0.277 0.257 0.277 2,554,898 0.2597 0.00%
2025-03-06 0 0.014 0.013 0.014 0.013 0.014 16,632,101 220,949 0.0133 0.277 0.257 0.277 0.257 0.277 841,099 0.2627 0.00%
2025-03-05 0 0.014 0.012 0.014 0.014 0.014 57,291 796 0.0139 0.277 0.237 0.277 0.277 0.277 2,897 0.2747 0.00%
2025-03-04 0 0.014 0.013 0.014 0.012 0.014 6,482,000 84,224 0.0130 0.277 0.257 0.277 0.237 0.277 327,800 0.2569 7.69%
2025-03-03 0 0.013 0.012 0.013 0.013 0.014 8,169,811 106,687 0.0131 0.257 0.237 0.257 0.257 0.277 413,154 0.2582 -7.14%
2025-02-28 0 0.014 0.013 0.014 0.013 0.014 48,272,151 627,593 0.0130 0.277 0.257 0.277 0.257 0.277 2,441,161 0.2571 0.00%
2025-02-27 0 0.014 0.013 0.014 0.013 0.014 20,876,875 280,546 0.0134 0.277 0.257 0.277 0.257 0.277 1,055,760 0.2657 0.00%
2025-02-26 0 0.014 0.013 0.014 0.013 0.014 10,587,000 137,831 0.0130 0.277 0.257 0.277 0.257 0.277 535,393 0.2574 0.00%
2025-02-25 0 0.014 0.013 0.014 0.012 0.014 48,317,469 629,125 0.0130 0.277 0.257 0.277 0.237 0.277 2,443,453 0.2575 0.00%
2025-02-24 0 0.014 0.013 0.014 0.013 0.014 58,940,388 767,315 0.0130 0.277 0.257 0.277 0.257 0.277 2,980,663 0.2574 0.00%
2025-02-21 0 0.014 0.013 0.014 0.013 0.014 23,056,612 300,402 0.0130 0.277 0.257 0.277 0.257 0.277 1,165,991 0.2576 0.00%
2025-02-20 0 0.014 0.013 0.014 0.013 0.014 22,526,008 296,548 0.0132 0.277 0.257 0.277 0.257 0.277 1,139,158 0.2603 0.00%
2025-02-19 0 0.014 0.013 0.014 0.013 0.014 9,814,000 132,104 0.0135 0.277 0.257 0.277 0.257 0.277 496,302 0.2662 0.00%
2025-02-18 0 0.014 0.013 0.014 0.013 0.014 13,586,000 179,782 0.0132 0.277 0.257 0.277 0.257 0.277 687,055 0.2617 0.00%
2025-02-17 0 0.014 0.013 0.014 0.013 0.014 3,977,960 54,703 0.0138 0.277 0.257 0.277 0.257 0.277 201,169 0.2719 0.00%
2025-02-14 0 0.014 0.013 0.014 0.013 0.014 15,779,937 207,941 0.0132 0.277 0.257 0.277 0.257 0.277 798,004 0.2606 0.00%
2025-02-13 0 0.014 0.013 0.014 0.013 0.014 11,620,444 153,207 0.0132 0.277 0.257 0.277 0.257 0.277 587,655 0.2607 7.69%
2025-02-12 0 0.013 0.013 0.014 0.013 0.014 22,036,484 287,730 0.0131 0.257 0.257 0.277 0.257 0.277 1,114,403 0.2582 -7.14%
2025-02-11 0 0.014 0.013 0.014 0.013 0.014 28,833,981 376,278 0.0130 0.277 0.257 0.277 0.257 0.277 1,458,157 0.2581 0.00%
2025-02-10 0 0.014 0.013 0.014 0.013 0.014 9,940,000 129,920 0.0131 0.277 0.257 0.277 0.257 0.277 502,674 0.2585 0.00%
2025-02-07 0 0.014 0.013 0.014 0.013 0.014 33,068,775 450,863 0.0136 0.277 0.257 0.277 0.257 0.277 1,672,314 0.2696 7.69%
2025-02-06 0 0.013 0.013 0.014 0.013 0.014 2,170,000 28,406 0.0131 0.257 0.257 0.277 0.257 0.277 109,739 0.2589 -7.14%
2025-02-05 0 0.014 0.013 0.014 0.013 0.014 4,256,000 56,490 0.0133 0.277 0.257 0.277 0.257 0.277 215,229 0.2625 0.00%
2025-02-04 0 0.014 0.013 0.014 0.013 0.014 19,376,000 258,314 0.0133 0.277 0.257 0.277 0.257 0.277 979,860 0.2636 0.00%
2025-02-03 0 0.014 0.013 0.014 0.013 0.014 33,292,000 439,698 0.0132 0.277 0.257 0.277 0.257 0.277 1,683,603 0.2612 0.00%
2025-01-28 0 0.014 0.013 0.014 0.013 0.014 2,660,000 36,386 0.0137 0.277 0.257 0.277 0.257 0.277 134,518 0.2705 0.00%
2025-01-27 0 0.014 0.013 0.014 0.013 0.015 88,760,000 1,197,476 0.0135 0.277 0.257 0.277 0.257 0.297 4,488,664 0.2668 0.00%
2025-01-24 0 0.014 0.013 0.014 0.013 0.015 48,386,000 671,636 0.0139 0.277 0.257 0.277 0.257 0.297 2,446,919 0.2745 -6.67%
2025-01-23 0 0.015 0.014 0.015 0.014 0.015 25,337,562 359,219 0.0142 0.297 0.277 0.297 0.277 0.297 1,281,341 0.2803 7.14%
2025-01-22 0 0.014 0.014 0.015 0.014 0.015 37,814,000 529,760 0.0140 0.277 0.277 0.297 0.277 0.297 1,912,284 0.2770 0.00%
2025-01-21 0 0.014 0.014 0.015 0.014 0.015 9,688,000 137,578 0.0142 0.277 0.277 0.297 0.277 0.297 489,930 0.2808 -6.67%
2025-01-20 0 0.015 0.014 0.015 0.014 0.015 25,987,000 364,971 0.0140 0.297 0.277 0.297 0.277 0.297 1,314,183 0.2777 0.00%
2025-01-17 0 0.015 0.014 0.015 0.014 0.015 9,395,291 131,862 0.0140 0.297 0.277 0.297 0.277 0.297 475,127 0.2775 0.00%
2025-01-16 0 0.015 0.014 0.015 0.014 0.015 1,792,000 25,116 0.0140 0.297 0.277 0.297 0.277 0.297 90,623 0.2771 0.00%
2025-01-15 0 0.015 0.014 0.015 0.013 0.015 69,338,051 964,616 0.0139 0.297 0.277 0.297 0.257 0.297 3,506,481 0.2751 7.14%
2025-01-14 0 0.014 0.013 0.014 0.013 0.014 50,148,000 689,836 0.0138 0.277 0.257 0.277 0.257 0.277 2,536,024 0.2720 0.00%
2025-01-13 0 0.014 0.013 0.014 0.013 0.014 6,622,000 87,094 0.0132 0.277 0.257 0.277 0.257 0.277 334,880 0.2601 -6.67%
2025-01-10 0 0.015 0.013 0.015 0.013 0.015 6,146,000 85,554 0.0139 0.297 0.257 0.297 0.257 0.297 310,808 0.2753 0.00%
2025-01-09 0 0.015 0.014 0.015 0.013 0.015 5,071,874 70,806 0.0140 0.297 0.277 0.297 0.257 0.297 256,489 0.2761 0.00%
2025-01-08 0 0.015 0.014 0.015 0.013 0.015 52,024,000 728,336 0.0140 0.297 0.277 0.297 0.257 0.297 2,630,895 0.2768 7.14%
2025-01-07 0 0.014 0.013 0.014 0.013 0.015 30,114,000 416,192 0.0138 0.277 0.257 0.277 0.257 0.297 1,522,889 0.2733 -6.67%
2025-01-06 0 0.015 0.014 0.015 0.014 0.015 12,054,400 174,654 0.0145 0.297 0.277 0.297 0.277 0.297 609,601 0.2865 0.00%
2025-01-03 0 0.015 0.014 0.015 0.014 0.015 8,190,000 122,248 0.0149 0.297 0.277 0.297 0.277 0.297 414,175 0.2952 0.00%
2025-01-02 0 0.015 0.014 0.015 0.014 0.015 17,976,000 253,890 0.0141 0.297 0.277 0.297 0.277 0.297 909,061 0.2793 7.14%
2024-12-31 0 0.014 0.013 0.014 0.013 0.014 6,048,000 82,726 0.0137 0.277 0.257 0.277 0.257 0.277 305,852 0.2705 0.00%
2024-12-30 0 0.014 0.013 0.014 0.013 0.014 14,363,453 198,150 0.0138 0.277 0.257 0.277 0.257 0.277 726,371 0.2728 0.00%
2024-12-27 0 0.014 0.013 0.014 0.013 0.015 67,083,691 930,718 0.0139 0.277 0.257 0.277 0.257 0.297 3,392,476 0.2743 -6.67%
2024-12-24 0 0.015 0.014 0.015 0.014 0.015 4,354,000 64,596 0.0148 0.297 0.277 0.297 0.277 0.297 220,185 0.2934 0.00%
2024-12-23 0 0.015 0.014 0.015 0.014 0.015 11,676,000 169,596 0.0145 0.297 0.277 0.297 0.277 0.297 590,465 0.2872 0.00%
2024-12-20 0 0.015 0.014 0.015 0.014 0.015 33,740,395 474,529 0.0141 0.297 0.277 0.297 0.277 0.297 1,706,279 0.2781 0.00%
2024-12-19 0 0.015 0.014 0.015 0.014 0.015 28,294,000 402,892 0.0142 0.297 0.277 0.297 0.277 0.297 1,430,850 0.2816 0.00%
2024-12-18 0 0.015 0.014 0.015 0.014 0.015 1,904,000 28,280 0.0149 0.297 0.277 0.297 0.277 0.297 96,287 0.2937 0.00%
2024-12-17 0 0.015 0.014 0.015 0.014 0.015 35,644,001 507,626 0.0142 0.297 0.277 0.297 0.277 0.297 1,802,546 0.2816 0.00%
2024-12-16 0 0.015 0.014 0.015 0.014 0.016 49,049,814 745,159 0.0152 0.297 0.277 0.297 0.277 0.316 2,480,488 0.3004 0.00%
2024-12-13 0 0.015 0.014 0.015 0.014 0.016 11,189,231 165,111 0.0148 0.297 0.277 0.297 0.277 0.316 565,848 0.2918 -6.25%
2024-12-12 0 0.016 0.015 0.016 0.015 0.016 56,434,004 850,976 0.0151 0.316 0.297 0.316 0.297 0.316 2,853,913 0.2982 6.67%
2024-12-11 0 0.015 0.014 0.015 0.015 0.016 187,158,552 2,830,088 0.0151 0.297 0.277 0.297 0.297 0.316 9,464,758 0.2990 -6.25%
2024-12-10 0 0.016 0.015 0.016 0.015 0.016 18,014,202 282,644 0.0157 0.316 0.297 0.316 0.297 0.316 910,993 0.3103 0.00%
2024-12-09 0 0.016 0.015 0.016 0.015 0.017 34,118,009 528,304 0.0155 0.316 0.297 0.316 0.297 0.336 1,725,375 0.3062 -5.88%
2024-12-06 0 0.017 0.016 0.017 0.016 0.017 21,420,000 343,140 0.0160 0.336 0.316 0.336 0.316 0.336 1,083,227 0.3168 0.00%
2024-12-05 0 0.017 0.016 0.017 0.016 0.017 43,918,403 715,390 0.0163 0.336 0.316 0.336 0.316 0.336 2,220,989 0.3221 0.00%
2024-12-04 0 0.017 0.016 0.017 0.015 0.017 156,324,000 2,524,606 0.0161 0.336 0.316 0.336 0.297 0.336 7,905,430 0.3194 0.00%
2024-12-03 0 0.017 0.016 0.017 0.016 0.018 90,658,000 1,516,218 0.0167 0.336 0.316 0.336 0.316 0.356 4,584,648 0.3307 -5.56%
2024-12-02 0 0.018 0.017 0.018 0.016 0.018 79,324,205 1,362,006 0.0172 0.356 0.336 0.356 0.316 0.356 4,011,488 0.3395 5.88%
2024-11-29 0 0.017 0.016 0.017 0.016 0.018 173,418,000 2,924,782 0.0169 0.336 0.316 0.336 0.316 0.356 8,769,887 0.3335 6.25%
2024-11-28 0 0.016 0.015 0.016 0.015 0.016 31,500,000 496,622 0.0158 0.316 0.297 0.316 0.297 0.316 1,592,980 0.3118 6.67%
2024-11-27 0 0.015 0.015 0.016 0.015 0.017 182,308,120 2,907,297 0.0159 0.297 0.297 0.316 0.297 0.336 9,219,467 0.3153 -6.25%
2024-11-26 0 0.016 0.015 0.016 0.015 0.016 9,940,000 151,102 0.0152 0.316 0.297 0.316 0.297 0.316 502,674 0.3006 0.00%
2024-11-25 0 0.016 0.015 0.016 0.015 0.016 44,274,000 683,596 0.0154 0.316 0.297 0.316 0.297 0.316 2,238,972 0.3053 -5.88%
2024-11-22 0 0.017 0.016 0.017 0.015 0.017 35,616,000 572,838 0.0161 0.336 0.316 0.336 0.297 0.336 1,801,130 0.3180 0.00%
2024-11-21 0 0.017 0.016 0.017 0.016 0.017 7,770,000 124,418 0.0160 0.336 0.316 0.336 0.316 0.336 392,935 0.3166 0.00%
2024-11-20 0 0.017 0.015 0.017 0.016 0.017 25,298,000 408,548 0.0161 0.336 0.297 0.336 0.316 0.336 1,279,340 0.3193 0.00%
2024-11-19 0 0.017 0.016 0.017 0.016 0.018 76,652,020 1,236,994 0.0161 0.336 0.316 0.336 0.316 0.356 3,876,354 0.3191 0.00%
2024-11-18 0 0.017 0.017 0.018 0.016 0.018 109,998,000 1,868,090 0.0170 0.336 0.336 0.356 0.316 0.356 5,562,687 0.3358 0.00%
2024-11-15 0 0.017 0.016 0.017 0.016 0.017 34,032,000 562,794 0.0165 0.336 0.316 0.336 0.316 0.336 1,721,025 0.3270 0.00%
2024-11-14 0 0.017 0.016 0.017 0.015 0.018 240,912,000 4,076,506 0.0169 0.336 0.316 0.336 0.297 0.356 12,183,112 0.3346 0.00%
2024-11-13 0 0.017 0.016 0.017 0.014 0.017 140,350,000 2,234,120 0.0159 0.336 0.316 0.336 0.277 0.336 7,097,612 0.3148 13.33%
2024-11-12 0 0.015 0.014 0.015 0.014 0.016 60,704,000 903,098 0.0149 0.297 0.277 0.297 0.277 0.316 3,069,850 0.2942 -6.25%
2024-11-11 0 0.016 0.015 0.016 0.015 0.016 31,626,000 494,158 0.0156 0.316 0.297 0.316 0.297 0.316 1,599,352 0.3090 -5.88%
2024-11-08 0 0.017 0.016 0.017 0.015 0.017 49,378,000 791,854 0.0160 0.336 0.316 0.336 0.297 0.336 2,497,085 0.3171 0.00%
2024-11-07 0 0.017 0.016 0.017 0.015 0.017 89,530,000 1,452,444 0.0162 0.336 0.316 0.336 0.297 0.336 4,527,604 0.3208 0.00%
2024-11-06 0 0.017 0.016 0.017 0.016 0.018 77,103,424 1,288,280 0.0167 0.336 0.316 0.336 0.316 0.356 3,899,182 0.3304 0.00%
2024-11-05 0 0.017 0.017 0.018 0.016 0.018 152,810,000 2,596,454 0.0170 0.336 0.336 0.356 0.316 0.356 7,727,724 0.3360 0.00%
2024-11-04 0 0.017 0.016 0.017 0.015 0.017 181,436,000 2,899,080 0.0160 0.336 0.316 0.336 0.297 0.336 9,175,364 0.3160 6.25%
2024-11-01 0 0.016 0.015 0.016 0.014 0.016 154,756,000 2,269,778 0.0147 0.316 0.297 0.316 0.277 0.316 7,826,135 0.2900 14.29%
2024-10-31 0 0.014 0.013 0.014 0.013 0.014 17,094,000 232,708 0.0136 0.277 0.257 0.277 0.257 0.277 864,457 0.2692 0.00%
2024-10-30 0 0.014 0.013 0.014 0.013 0.014 36,612,000 499,266 0.0136 0.277 0.257 0.277 0.257 0.277 1,851,498 0.2697 0.00%
2024-10-29 0 0.014 0.013 0.014 0.013 0.014 172,368,000 2,284,856 0.0133 0.277 0.257 0.277 0.257 0.277 8,716,788 0.2621 0.00%
2024-10-28 0 0.014 0.013 0.014 0.013 0.015 57,176,000 760,732 0.0133 0.277 0.257 0.277 0.257 0.297 2,891,436 0.2631 -6.67%
2024-10-25 0 0.015 0.014 0.015 0.014 0.015 71,467,000 1,002,157 0.0140 0.297 0.277 0.297 0.277 0.297 3,614,143 0.2773 0.00%
2024-10-24 0 0.015 0.014 0.015 0.014 0.016 43,790,685 649,848 0.0148 0.297 0.277 0.297 0.277 0.316 2,214,530 0.2934 -6.25%
2024-10-23 0 0.016 0.015 0.016 0.015 0.017 104,342,000 1,665,720 0.0160 0.316 0.297 0.316 0.297 0.336 5,276,658 0.3157 0.00%
2024-10-22 0 0.016 0.015 0.016 0.014 0.016 46,872,000 703,472 0.0150 0.316 0.297 0.316 0.277 0.316 2,370,354 0.2968 6.67%
2024-10-21 0 0.015 0.014 0.015 0.014 0.015 49,149,041 715,832 0.0146 0.297 0.277 0.297 0.277 0.297 2,485,506 0.2880 7.14%
2024-10-18 0 0.014 0.014 0.015 0.013 0.015 216,162,000 2,992,190 0.0138 0.277 0.277 0.297 0.257 0.297 10,931,485 0.2737 0.00%
2024-10-17 0 0.014 0.012 0.014 0.012 0.014 206,066,000 2,702,672 0.0131 0.277 0.237 0.277 0.237 0.277 10,420,922 0.2594 7.69%
2024-10-16 0 0.013 0.012 0.013 0.012 0.014 121,142,000 1,501,976 0.0124 0.257 0.237 0.257 0.237 0.277 6,126,248 0.2452 0.00%
2024-10-15 0 0.013 0.013 0.014 0.012 0.015 182,982,583 2,470,231 0.0135 0.257 0.257 0.277 0.237 0.297 9,253,575 0.2669 -13.33%
2024-10-14 0 0.015 0.014 0.015 0.014 0.015 71,428,000 1,005,774 0.0141 0.297 0.277 0.297 0.277 0.297 3,612,171 0.2784 0.00%
2024-10-10 0 0.015 0.014 0.015 0.014 0.017 205,436,360 3,234,143 0.0157 0.297 0.277 0.297 0.277 0.336 10,389,081 0.3113 -6.25%
2024-10-09 0 0.016 0.015 0.016 0.015 0.017 132,440,000 2,156,490 0.0163 0.316 0.297 0.316 0.297 0.336 6,697,597 0.3220 -5.88%
2024-10-08 0 0.017 0.016 0.017 0.016 0.020 268,128,000 4,652,060 0.0174 0.336 0.316 0.336 0.316 0.395 13,559,447 0.3431 -15.00%
2024-10-07 0 0.020 0.019 0.020 0.019 0.023 288,828,515 5,805,809 0.0201 0.395 0.376 0.395 0.376 0.455 14,606,289 0.3975 -4.76%
2024-10-04 0 0.021 0.020 0.021 0.018 0.022 564,655,716 11,423,787 0.0202 0.415 0.395 0.415 0.356 0.435 28,555,091 0.4001 23.53%
2024-10-03 0 0.017 0.017 0.018 0.016 0.023 451,458,000 8,509,032 0.0188 0.336 0.336 0.356 0.316 0.455 22,830,592 0.3727 -19.05%
2024-10-02 0 0.021 0.020 0.021 0.015 0.021 519,754,444 9,697,804 0.0187 0.415 0.395 0.415 0.297 0.415 26,284,398 0.3690 31.25%
2024-09-30 0 0.016 0.015 0.016 0.012 0.016 357,660,711 4,963,111 0.0139 0.316 0.297 0.316 0.237 0.316 18,087,188 0.2744 33.33%
2024-09-27 0 0.012 0.012 0.013 0.012 0.013 79,622,000 965,522 0.0121 0.237 0.237 0.257 0.237 0.257 4,026,548 0.2398 -7.69%
2024-09-26 0 0.013 0.012 0.013 0.012 0.013 35,112,000 435,442 0.0124 0.257 0.237 0.257 0.237 0.257 1,775,642 0.2452 0.00%
2024-09-25 0 0.013 0.012 0.013 0.012 0.014 54,196,000 673,560 0.0124 0.257 0.237 0.257 0.237 0.277 2,740,735 0.2458 -7.14%
2024-09-24 0 0.014 0.013 0.014 0.013 0.014 19,068,000 247,996 0.0130 0.277 0.257 0.277 0.257 0.277 964,284 0.2572 0.00%
2024-09-23 0 0.014 0.012 0.014 0.013 0.014 29,428,000 388,780 0.0132 0.277 0.237 0.277 0.257 0.277 1,488,197 0.2612 0.00%
2024-09-20 0 0.014 0.013 0.014 0.013 0.014 12,936,000 169,638 0.0131 0.277 0.257 0.277 0.257 0.277 654,184 0.2593 7.69%
2024-09-19 0 0.013 0.012 0.013 0.011 0.014 164,576,005 2,065,664 0.0126 0.257 0.237 0.257 0.218 0.277 8,322,740 0.2482 8.33%
2024-09-17 0 0.012 0.011 0.012 0.011 0.012 12,306,000 145,684 0.0118 0.237 0.218 0.237 0.218 0.237 622,324 0.2341 0.00%
2024-09-16 0 0.012 0.011 0.012 0.011 0.012 525,520 6,101 0.0116 0.237 0.218 0.237 0.218 0.237 26,576 0.2296 0.00%
2024-09-13 0 0.012 0.011 0.012 0.011 0.012 5,936,000 65,478 0.0110 0.237 0.218 0.237 0.218 0.237 300,188 0.2181 0.00%
2024-09-12 0 0.012 0.011 0.012 0.011 0.012 11,131,970 126,421 0.0114 0.237 0.218 0.237 0.218 0.237 562,953 0.2246 0.00%
2024-09-11 0 0.012 0.011 0.012 0.011 0.012 28,756,904 318,519 0.0111 0.237 0.218 0.237 0.218 0.237 1,454,260 0.2190 9.09%
2024-09-10 0 0.011 0.011 0.012 0.011 0.012 20,328,000 226,758 0.0112 0.218 0.218 0.237 0.218 0.237 1,028,003 0.2206 0.00%
2024-09-09 0 0.011 0.011 0.012 0.011 0.012 45,808,000 508,144 0.0111 0.218 0.218 0.237 0.218 0.237 2,316,547 0.2194 -8.33%
2024-09-05 0 0.012 0.011 0.012 0.011 0.012 25,732,000 286,944 0.0112 0.237 0.218 0.237 0.218 0.237 1,301,288 0.2205 9.09%
2024-09-04 0 0.011 0.011 0.012 0.011 0.012 20,020,000 223,216 0.0111 0.218 0.218 0.237 0.218 0.237 1,012,427 0.2205 -8.33%
2024-09-03 0 0.012 0.011 0.012 0.011 0.012 16,408,000 184,744 0.0113 0.237 0.218 0.237 0.218 0.237 829,766 0.2226 0.00%
2024-09-02 0 0.012 0.011 0.012 0.011 0.012 67,200,001 754,054 0.0112 0.237 0.218 0.237 0.218 0.237 3,398,358 0.2219 0.00%
2024-08-30 0 0.012 0.011 0.012 0.011 0.012 38,602,000 437,240 0.0113 0.237 0.218 0.237 0.218 0.237 1,952,134 0.2240 9.09%
2024-08-29 0 0.011 0.011 0.012 0.011 0.013 96,922,000 1,087,870 0.0112 0.218 0.218 0.237 0.218 0.257 4,901,423 0.2219 -8.33%
2024-08-28 0 0.012 0.012 0.013 0.012 0.013 12,866,000 154,448 0.0120 0.237 0.237 0.257 0.237 0.257 650,644 0.2374 -7.69%
2024-08-27 0 0.013 0.012 0.013 0.012 0.013 2,170,000 27,104 0.0125 0.257 0.237 0.257 0.237 0.257 109,739 0.2470 0.00%
2024-08-26 0 0.013 0.012 0.013 0.012 0.013 11,312,000 135,814 0.0120 0.257 0.237 0.257 0.237 0.257 572,057 0.2374 0.00%
2024-08-23 0 0.013 0.012 0.013 0.012 0.013 6,020,000 74,298 0.0123 0.257 0.237 0.257 0.237 0.257 304,436 0.2441 0.00%
2024-08-22 0 0.013 0.012 0.013 0.012 0.013 10,514,000 128,940 0.0123 0.257 0.237 0.257 0.237 0.257 531,701 0.2425 0.00%
2024-08-21 0 0.013 0.012 0.013 0.012 0.013 16,660,000 200,592 0.0120 0.257 0.237 0.257 0.237 0.257 842,510 0.2381 0.00%
2024-08-20 0 0.013 0.012 0.013 0.012 0.013 19,404,000 233,772 0.0120 0.257 0.237 0.257 0.237 0.257 981,276 0.2382 0.00%
2024-08-19 0 0.013 0.012 0.013 0.012 0.013 6,666,905 85,693 0.0129 0.257 0.237 0.257 0.237 0.257 337,151 0.2542 0.00%
2024-08-16 0 0.013 0.012 0.013 0.012 0.013 23,102,518 282,956 0.0122 0.257 0.237 0.257 0.237 0.257 1,168,313 0.2422 0.00%
2024-08-15 0 0.013 0.012 0.013 0.012 0.014 38,748,194 502,659 0.0130 0.257 0.237 0.257 0.237 0.277 1,959,527 0.2565 -7.14%
2024-08-14 0 0.014 0.013 0.014 0.013 0.014 11,009,374 143,833 0.0131 0.277 0.257 0.277 0.257 0.277 556,753 0.2583 0.00%
2024-08-13 0 0.014 0.013 0.014 0.013 0.014 31,220,000 411,446 0.0132 0.277 0.257 0.277 0.257 0.277 1,578,820 0.2606 7.69%
2024-08-12 0 0.013 0.013 0.014 0.012 0.014 48,824,000 633,746 0.0130 0.257 0.257 0.277 0.237 0.277 2,469,069 0.2567 0.00%
2024-08-09 0 0.013 0.012 0.013 0.012 0.013 13,412,000 164,304 0.0123 0.257 0.237 0.257 0.237 0.257 678,256 0.2422 8.33%
2024-08-08 0 0.012 0.012 0.013 0.012 0.013 22,540,000 288,358 0.0128 0.237 0.237 0.257 0.237 0.257 1,139,866 0.2530 -7.69%
2024-08-07 0 0.013 0.012 0.013 0.011 0.013 51,856,000 629,566 0.0121 0.257 0.237 0.257 0.218 0.257 2,622,399 0.2401 8.33%
2024-08-06 0 0.012 0.011 0.012 0.011 0.012 11,186,013 133,784 0.0120 0.237 0.218 0.237 0.218 0.237 565,686 0.2365 0.00%
2024-08-05 0 0.012 0.011 0.012 0.011 0.012 19,353,567 218,880 0.0113 0.237 0.218 0.237 0.218 0.237 978,725 0.2236 0.00%
2024-08-02 0 0.012 0.011 0.012 0.011 0.012 16,198,000 189,420 0.0117 0.237 0.218 0.237 0.218 0.237 819,146 0.2312 9.09%
2024-08-01 0 0.011 0.011 0.012 0.011 0.012 118,412,000 1,390,214 0.0117 0.218 0.218 0.237 0.218 0.237 5,988,189 0.2322 0.00%
2024-07-31 0 0.011 0.011 0.012 0.011 0.013 343,784,000 3,947,300 0.0115 0.218 0.218 0.237 0.218 0.257 17,385,432 0.2270 -8.33%
2024-07-30 0 0.012 0.011 0.012 0.011 0.013 184,842,000 2,228,814 0.0121 0.237 0.218 0.237 0.218 0.257 9,347,608 0.2384 -7.69%
2024-07-29 0 0.013 0.012 0.013 0.012 0.014 151,526,400 1,851,492 0.0122 0.257 0.237 0.257 0.237 0.277 7,662,811 0.2416 -7.14%
2024-07-26 0 0.014 0.013 0.014 0.013 0.014 61,530,101 805,309 0.0131 0.277 0.257 0.277 0.257 0.277 3,111,626 0.2588 0.00%
2024-07-25 0 0.014 0.013 0.014 0.013 0.016 301,008,346 4,188,766 0.0139 0.277 0.257 0.277 0.257 0.316 15,222,233 0.2752 7.69%
2024-07-24 0 0.013 0.012 0.013 0.012 0.014 97,707,291 1,223,288 0.0125 0.257 0.237 0.257 0.237 0.277 4,941,136 0.2476 -7.14%
2024-07-23 0 0.014 0.013 0.014 0.013 0.014 16,044,000 210,798 0.0131 0.277 0.257 0.277 0.257 0.277 811,358 0.2598 0.00%
2024-07-22 0 0.014 0.013 0.014 0.012 0.015 158,845,000 2,113,418 0.0133 0.277 0.257 0.277 0.237 0.297 8,032,919 0.2631 -6.67%
2024-07-19 0 0.015 0.014 0.015 0.014 0.015 42,052,000 597,664 0.0142 0.297 0.277 0.297 0.277 0.297 2,126,603 0.2810 0.00%
2024-07-18 0 0.015 0.014 0.015 0.014 0.015 27,832,523 402,981 0.0145 0.297 0.277 0.297 0.277 0.297 1,407,513 0.2863 0.00%
2024-07-17 0 0.015 0.014 0.015 0.014 0.015 16,562,000 237,188 0.0143 0.297 0.277 0.297 0.277 0.297 837,554 0.2832 0.00%
2024-07-16 0 0.015 0.014 0.015 0.014 0.015 21,202,458 308,302 0.0145 0.297 0.277 0.297 0.277 0.297 1,072,225 0.2875 0.00%
2024-07-15 0 0.015 0.014 0.015 0.014 0.016 47,094,478 686,171 0.0146 0.297 0.277 0.297 0.277 0.316 2,381,605 0.2881 -6.25%
2024-07-12 0 0.016 0.015 0.016 0.014 0.016 57,932,000 859,908 0.0148 0.316 0.297 0.316 0.277 0.316 2,929,668 0.2935 0.00%
2024-07-11 0 0.016 0.015 0.016 0.014 0.016 39,606,000 576,898 0.0146 0.316 0.297 0.316 0.277 0.316 2,002,907 0.2880 6.67%
2024-07-10 0 0.015 0.014 0.015 0.014 0.015 26,124,000 368,494 0.0141 0.297 0.277 0.297 0.277 0.297 1,321,112 0.2789 0.00%
2024-07-09 0 0.015 0.014 0.015 0.014 0.016 22,302,000 317,226 0.0142 0.297 0.277 0.297 0.277 0.316 1,127,830 0.2813 -6.25%
2024-07-08 0 0.016 0.015 0.016 0.015 0.016 34,958,000 539,770 0.0154 0.316 0.297 0.316 0.297 0.316 1,767,854 0.3053 0.00%
2024-07-05 0 0.016 0.015 0.016 0.014 0.016 100,716,000 1,514,254 0.0150 0.316 0.297 0.316 0.277 0.316 5,093,289 0.2973 0.00%
2024-07-04 0 0.016 0.015 0.016 0.015 0.017 29,456,000 466,200 0.0158 0.316 0.297 0.316 0.297 0.336 1,489,613 0.3130 -5.88%
2024-07-03 0 0.017 0.016 0.017 0.015 0.017 14,476,000 236,292 0.0163 0.336 0.316 0.336 0.297 0.336 732,063 0.3228 0.00%
2024-07-02 0 0.017 0.016 0.017 0.016 0.017 52,419,874 839,664 0.0160 0.336 0.316 0.336 0.316 0.336 2,650,915 0.3167 0.00%
2024-06-28 0 0.017 0.016 0.017 0.016 0.018 43,150,092 704,197 0.0163 0.336 0.316 0.336 0.316 0.356 2,182,135 0.3227 -5.56%
2024-06-27 0 0.018 0.017 0.018 0.016 0.019 51,002,208 877,896 0.0172 0.356 0.336 0.356 0.316 0.376 2,579,222 0.3404 -5.26%
2024-06-26 0 0.019 0.018 0.019 0.016 0.019 81,173,291 1,367,162 0.0168 0.376 0.356 0.376 0.316 0.376 4,104,998 0.3330 18.75%
2024-06-25 0 0.016 0.016 0.017 0.015 0.017 43,848,000 702,954 0.0160 0.316 0.316 0.336 0.297 0.336 2,217,428 0.3170 -5.88%
2024-06-24 0 0.017 0.016 0.017 0.016 0.018 71,596,000 1,182,804 0.0165 0.336 0.316 0.336 0.316 0.356 3,620,667 0.3267 -5.56%
2024-06-21 0 0.018 0.017 0.018 0.017 0.020 241,612,000 4,438,252 0.0184 0.356 0.336 0.356 0.336 0.395 12,218,512 0.3632 -10.00%
2024-06-20 0 0.020 0.019 0.020 0.019 0.021 17,104,000 339,202 0.0198 0.395 0.376 0.395 0.376 0.415 864,963 0.3922 -4.76%
2024-06-19 0 0.021 0.020 0.021 0.019 0.022 82,042,400 1,653,494 0.0202 0.415 0.395 0.415 0.376 0.435 4,148,950 0.3985 -4.55%
2024-06-18 0 0.022 0.021 0.022 0.021 0.023 26,082,000 579,558 0.0222 0.435 0.415 0.435 0.415 0.455 1,318,988 0.4394 0.00%
2024-06-17 0 0.022 0.021 0.022 0.021 0.022 21,704,290 472,612 0.0218 0.435 0.415 0.435 0.415 0.435 1,097,603 0.4306 0.00%
2024-06-14 0 0.022 0.021 0.022 0.021 0.022 13,118,000 285,124 0.0217 0.435 0.415 0.435 0.415 0.435 663,388 0.4298 0.00%
2024-06-13 0 0.022 0.021 0.022 0.020 0.022 49,630,000 1,017,100 0.0205 0.435 0.415 0.435 0.395 0.435 2,509,829 0.4052 15.79%
2024-06-12 0 0.019 0.019 0.020 0.018 0.020 40,335,938 760,855 0.0189 0.376 0.376 0.395 0.356 0.395 2,039,821 0.3730 0.00%
2024-06-11 0 0.019 0.018 0.019 0.018 0.021 96,254,520 1,881,678 0.0195 0.376 0.356 0.376 0.356 0.415 4,867,668 0.3866 -5.00%
2024-06-07 0 0.020 0.020 0.021 0.020 0.023 215,130,332 4,597,063 0.0214 0.395 0.395 0.415 0.395 0.455 10,879,313 0.4226 -13.04%
2024-06-06 0 0.023 0.022 0.023 0.022 0.023 57,499,033 1,289,384 0.0224 0.455 0.435 0.455 0.435 0.455 2,907,772 0.4434 4.55%
2024-06-05 0 0.022 0.022 0.023 0.022 0.024 38,724,000 871,444 0.0225 0.435 0.435 0.455 0.435 0.475 1,958,304 0.4450 -4.35%
2024-06-04 0 0.023 0.022 0.023 0.021 0.023 59,892,181 1,304,088 0.0218 0.455 0.435 0.455 0.415 0.455 3,028,795 0.4306 0.00%
2024-06-03 0 0.023 0.022 0.023 0.022 0.024 43,003,084 961,415 0.0224 0.455 0.435 0.455 0.435 0.475 2,174,700 0.4421 0.00%
2024-05-31 0 0.023 0.022 0.023 0.021 0.024 76,132,323 1,715,425 0.0225 0.455 0.435 0.455 0.415 0.475 3,850,072 0.4456 4.55%
2024-05-30 0 0.022 0.022 0.023 0.022 0.024 106,498,000 2,408,000 0.0226 0.435 0.435 0.455 0.435 0.475 5,385,689 0.4471 -8.33%
2024-05-29 0 0.024 0.023 0.024 0.023 0.024 20,734,000 490,182 0.0236 0.475 0.455 0.475 0.455 0.475 1,048,535 0.4675 0.00%
2024-05-28 0 0.024 0.023 0.024 0.023 0.025 46,900,140 1,122,760 0.0239 0.475 0.455 0.475 0.455 0.494 2,371,778 0.4734 0.00%
2024-05-27 0 0.024 0.024 0.025 0.024 0.025 20,760,000 500,472 0.0241 0.475 0.475 0.494 0.475 0.494 1,049,850 0.4767 -4.00%
2024-05-24 0 0.025 0.024 0.025 0.024 0.026 23,562,194 579,183 0.0246 0.494 0.475 0.494 0.475 0.514 1,191,559 0.4861 0.00%
2024-05-23 0 0.025 0.025 0.026 0.024 0.026 23,744,000 588,658 0.0248 0.494 0.494 0.514 0.475 0.514 1,200,753 0.4902 0.00%
2024-05-22 0 0.025 0.024 0.025 0.024 0.027 82,124,000 2,035,768 0.0248 0.494 0.475 0.494 0.475 0.534 4,153,076 0.4902 -3.85%
2024-05-21 0 0.026 0.026 0.027 0.025 0.028 22,666,065 595,071 0.0263 0.514 0.514 0.534 0.494 0.554 1,146,241 0.5191 -3.70%
2024-05-20 0 0.027 0.026 0.027 0.027 0.028 22,316,000 613,410 0.0275 0.534 0.514 0.534 0.534 0.554 1,128,538 0.5435 -3.57%
2024-05-17 0 0.028 0.027 0.028 0.026 0.028 33,833,194 919,096 0.0272 0.554 0.534 0.554 0.514 0.554 1,710,972 0.5372 0.00%
2024-05-16 0 0.028 0.027 0.028 0.027 0.028 30,085,754 821,858 0.0273 0.554 0.534 0.554 0.534 0.554 1,521,461 0.5402 3.70%
2024-05-14 0 0.027 0.026 0.027 0.024 0.027 71,339,643 1,811,530 0.0254 0.534 0.514 0.534 0.475 0.534 3,607,703 0.5021 8.00%
2024-05-13 0 0.025 0.025 0.026 0.024 0.030 161,664,000 4,160,736 0.0257 0.494 0.494 0.514 0.475 0.593 8,175,478 0.5089 -13.79%
2024-05-10 0 0.029 0.028 0.029 0.028 0.033 180,670,936 5,345,916 0.0296 0.573 0.554 0.573 0.554 0.653 9,136,674 0.5851 -14.71%
2024-05-09 0 0.034 0.032 0.034 0.031 0.036 262,790,000 8,958,144 0.0341 0.672 0.633 0.672 0.613 0.712 13,289,500 0.6741 0.00%
2024-05-08 0 0.034 0.032 0.034 0.030 0.035 130,410,000 4,149,124 0.0318 0.672 0.633 0.672 0.593 0.692 6,594,938 0.6291 0.00%
2024-05-07 0 0.034 0.033 0.034 0.030 0.035 241,486,000 8,067,052 0.0334 0.672 0.653 0.672 0.593 0.692 12,212,140 0.6606 13.33%
2024-05-06 0 0.030 0.029 0.030 0.027 0.030 110,950,024 3,223,094 0.0290 0.593 0.573 0.593 0.534 0.593 5,610,831 0.5744 11.11%
2024-05-03 0 0.027 0.026 0.027 0.025 0.028 77,490,000 2,040,010 0.0263 0.534 0.514 0.534 0.494 0.554 3,918,731 0.5206 0.00%
2024-05-02 0 0.027 0.026 0.027 0.025 0.029 148,022,645 3,956,653 0.0267 0.534 0.514 0.534 0.494 0.573 7,485,623 0.5286 -3.57%
2024-04-30 0 0.028 0.027 0.028 0.024 0.031 236,740,000 6,641,502 0.0281 0.554 0.534 0.554 0.475 0.613 11,972,131 0.5547 21.74%
2024-04-29 0 0.023 0.023 0.024 0.022 0.024 20,825,039 480,060 0.0231 0.455 0.455 0.475 0.435 0.475 1,053,139 0.4558 0.00%
2024-04-26 0 0.023 0.022 0.023 0.021 0.023 56,672,000 1,223,572 0.0216 0.455 0.435 0.455 0.415 0.455 2,865,948 0.4269 0.00%
2024-04-25 0 0.023 0.022 0.023 0.022 0.023 4,904,194 108,435 0.0221 0.455 0.435 0.455 0.435 0.455 248,009 0.4372 0.00%
2024-04-24 0 0.023 0.022 0.023 0.021 0.023 13,510,000 299,152 0.0221 0.455 0.435 0.455 0.415 0.455 683,211 0.4379 4.55%
2024-04-23 0 0.022 0.021 0.022 0.021 0.023 43,316,645 935,993 0.0216 0.435 0.415 0.435 0.415 0.455 2,190,557 0.4273 0.00%
2024-04-22 0 0.022 0.021 0.022 0.021 0.023 18,078,282 393,797 0.0218 0.435 0.415 0.435 0.415 0.455 914,233 0.4307 0.00%
2024-04-19 0 0.022 0.022 0.023 0.022 0.024 21,378,000 478,842 0.0224 0.435 0.435 0.455 0.435 0.475 1,081,103 0.4429 -12.00%
2024-04-18 0 0.025 0.024 0.025 0.022 0.025 53,984,000 1,283,730 0.0238 0.494 0.475 0.494 0.435 0.494 2,730,014 0.4702 8.70%
2024-04-17 0 0.023 0.021 0.023 0.021 0.023 12,347,400 268,953 0.0218 0.455 0.415 0.455 0.415 0.455 624,418 0.4307 0.00%
2024-04-16 0 0.023 0.022 0.023 0.021 0.023 8,703,641 190,347 0.0219 0.455 0.435 0.455 0.415 0.455 440,150 0.4325 0.00%
2024-04-15 0 0.023 0.022 0.023 0.021 0.024 35,000,000 775,068 0.0221 0.455 0.435 0.455 0.415 0.475 1,769,978 0.4379 -4.17%
2024-04-12 0 0.024 0.023 0.024 0.022 0.026 71,092,000 1,669,248 0.0235 0.475 0.455 0.475 0.435 0.514 3,595,179 0.4643 -4.00%
2024-04-11 0 0.025 0.024 0.025 0.023 0.025 25,136,458 597,407 0.0238 0.494 0.475 0.494 0.455 0.494 1,271,171 0.4700 8.70%
2024-04-10 0 0.023 0.023 0.024 0.023 0.026 43,960,000 1,062,628 0.0242 0.455 0.455 0.475 0.455 0.514 2,223,092 0.4780 -11.54%
2024-04-09 0 0.026 0.025 0.026 0.025 0.027 20,105,356 516,852 0.0257 0.514 0.494 0.514 0.494 0.534 1,016,744 0.5083 -3.70%
2024-04-08 0 0.027 0.026 0.027 0.024 0.027 25,662,000 658,252 0.0257 0.534 0.514 0.534 0.475 0.534 1,297,748 0.5072 3.85%
2024-04-05 0 0.026 0.025 0.026 0.023 0.026 42,252,000 1,025,920 0.0243 0.514 0.494 0.514 0.455 0.514 2,136,717 0.4801 4.00%
2024-04-03 0 0.025 0.024 0.025 0.024 0.031 107,954,000 2,899,204 0.0269 0.494 0.475 0.494 0.475 0.613 5,459,320 0.5311 -10.71%
2024-04-02 0 0.028 0.027 0.028 0.021 0.029 134,078,200 3,300,922 0.0246 0.554 0.534 0.554 0.415 0.573 6,780,442 0.4868 21.74%
2024-03-28 0 0.023 0.022 0.023 0.023 0.026 42,210,300 997,058 0.0236 0.455 0.435 0.455 0.455 0.514 2,134,609 0.4671 -8.00%
2024-03-27 0 0.025 0.024 0.025 0.024 0.026 30,142,000 750,680 0.0249 0.494 0.475 0.494 0.475 0.514 1,524,305 0.4925 -3.85%
2024-03-26 0 0.026 0.025 0.026 0.024 0.026 33,978,000 841,750 0.0248 0.514 0.494 0.514 0.475 0.514 1,718,295 0.4899 4.00%
2024-03-25 0 0.025 0.024 0.025 0.021 0.026 67,956,000 1,569,274 0.0231 0.494 0.475 0.494 0.415 0.514 3,436,589 0.4566 19.05%
2024-03-22 0 0.021 0.021 0.022 0.021 0.023 15,124,290 324,413 0.0214 0.415 0.415 0.435 0.415 0.455 764,847 0.4242 -8.70%
2024-03-21 0 0.023 0.022 0.023 0.022 0.024 20,617,981 472,426 0.0229 0.455 0.435 0.455 0.435 0.475 1,042,668 0.4531 -4.17%
2024-03-20 0 0.024 0.022 0.024 0.021 0.024 48,201,535 1,065,146 0.0221 0.475 0.435 0.475 0.415 0.475 2,437,590 0.4370 14.29%
2024-03-19 0 0.021 0.021 0.022 0.021 0.025 60,074,000 1,335,516 0.0222 0.415 0.415 0.435 0.415 0.494 3,037,990 0.4396 -16.00%
2024-03-18 0 0.025 0.024 0.025 0.023 0.026 40,214,176 993,173 0.0247 0.494 0.475 0.494 0.455 0.514 2,033,663 0.4884 4.17%
2024-03-15 0 0.024 0.023 0.024 0.021 0.025 66,122,000 1,488,298 0.0225 0.475 0.455 0.475 0.415 0.494 3,343,842 0.4451 -7.69%
2024-03-14 0 0.026 0.024 0.026 0.025 0.029 58,674,800 1,555,094 0.0265 0.514 0.475 0.514 0.494 0.573 2,967,232 0.5241 -7.14%
2024-03-13 0 0.028 0.027 0.028 0.027 0.030 51,912,000 1,490,734 0.0287 0.554 0.534 0.554 0.534 0.593 2,625,231 0.5678 0.00%
2024-03-12 0 0.028 0.027 0.028 0.026 0.031 140,386,400 3,930,444 0.0280 0.554 0.534 0.554 0.514 0.613 7,099,452 0.5536 0.00%
2024-03-11 0 0.028 0.028 0.029 0.028 0.034 225,120,000 6,947,570 0.0309 0.554 0.554 0.573 0.554 0.672 11,384,498 0.6103 -9.68%
2024-03-08 0 0.031 0.030 0.031 0.024 0.031 220,585,420 6,156,389 0.0279 0.613 0.593 0.613 0.475 0.613 11,155,181 0.5519 24.00%
2024-03-07 0 0.025 0.024 0.025 0.021 0.026 176,638,000 4,249,084 0.0241 0.494 0.475 0.494 0.415 0.514 8,932,725 0.4757 19.05%
2024-03-06 0 0.021 0.021 0.022 0.019 0.022 156,982,645 3,324,856 0.0212 0.415 0.415 0.435 0.376 0.435 7,938,738 0.4188 10.53%
2024-03-05 0 0.019 0.018 0.019 0.017 0.019 35,574,000 642,712 0.0181 0.376 0.356 0.376 0.336 0.376 1,799,006 0.3573 0.00%
2024-03-04 0 0.019 0.017 0.019 0.017 0.019 167,916,000 3,025,918 0.0180 0.376 0.336 0.376 0.336 0.376 8,491,646 0.3563 11.76%
2024-03-01 0 0.017 0.017 0.018 0.016 0.017 29,932,000 496,062 0.0166 0.336 0.336 0.356 0.316 0.336 1,513,685 0.3277 -5.56%
2024-02-29 0 0.018 0.017 0.018 0.015 0.018 57,610,000 960,512 0.0167 0.356 0.336 0.356 0.297 0.356 2,913,384 0.3297 12.50%
2024-02-28 0 0.016 0.016 0.017 0.016 0.019 44,184,000 760,046 0.0172 0.316 0.316 0.336 0.316 0.376 2,234,420 0.3402 -15.79%
2024-02-27 0 0.019 0.018 0.019 0.018 0.019 61,744,000 1,122,329 0.0182 0.376 0.356 0.376 0.356 0.376 3,122,443 0.3594 5.56%
2024-02-26 0 0.018 0.017 0.018 0.015 0.018 71,092,000 1,209,362 0.0170 0.356 0.336 0.356 0.297 0.356 3,595,179 0.3364 12.50%
2024-02-23 0 0.016 0.015 0.016 0.013 0.017 102,242,646 1,515,786 0.0148 0.316 0.297 0.316 0.257 0.336 5,170,492 0.2932 14.29%
2024-02-22 0 0.014 0.013 0.014 0.013 0.014 23,397,629 316,226 0.0135 0.277 0.257 0.277 0.257 0.277 1,183,237 0.2673 7.69%
2024-02-21 0 0.013 0.013 0.014 0.013 0.015 45,599,431 618,618 0.0136 0.257 0.257 0.277 0.257 0.297 2,306,000 0.2683 0.00%
2024-02-20 0 0.013 0.012 0.013 0.012 0.014 15,702,742 204,791 0.0130 0.257 0.237 0.257 0.237 0.277 794,100 0.2579 0.00%
2024-02-19 0 0.013 0.012 0.013 0.012 0.014 11,381,537 147,905 0.0130 0.257 0.237 0.257 0.237 0.277 575,573 0.2570 -7.14%
2024-02-16 0 0.014 0.013 0.014 0.012 0.014 54,350,000 702,390 0.0129 0.277 0.257 0.277 0.237 0.277 2,748,523 0.2556 7.69%
2024-02-15 0 0.013 0.012 0.013 0.012 0.013 3,722,000 46,962 0.0126 0.257 0.237 0.257 0.237 0.257 188,225 0.2495 8.33%
2024-02-14 0 0.012 0.012 0.013 0.012 0.013 2,016,000 25,060 0.0124 0.237 0.237 0.257 0.237 0.257 101,951 0.2458 -7.69%
2024-02-09 0 0.013 0.012 0.013 0.012 0.013 10,738,000 129,332 0.0120 0.257 0.237 0.257 0.237 0.257 543,029 0.2382 0.00%
2024-02-08 0 0.013 0.012 0.013 0.012 0.013 19,516,000 236,880 0.0121 0.257 0.237 0.257 0.237 0.257 986,940 0.2400 0.00%
2024-02-07 0 0.013 0.012 0.013 0.012 0.014 44,941,600 576,417 0.0128 0.257 0.237 0.257 0.237 0.277 2,272,733 0.2536 0.00%
2024-02-06 0 0.013 0.012 0.013 0.011 0.013 28,990,323 354,569 0.0122 0.257 0.237 0.257 0.218 0.257 1,466,064 0.2419 0.00%
2024-02-05 0 0.013 0.012 0.013 0.012 0.013 11,760,000 142,688 0.0121 0.257 0.237 0.257 0.237 0.257 594,713 0.2399 0.00%
2024-02-02 0 0.013 0.012 0.013 0.012 0.013 20,918,000 259,678 0.0124 0.257 0.237 0.257 0.237 0.257 1,057,840 0.2455 0.00%
2024-02-01 0 0.013 0.012 0.013 0.012 0.013 23,142,000 287,336 0.0124 0.257 0.237 0.257 0.237 0.257 1,170,309 0.2455 0.00%
2024-01-31 0 0.013 0.012 0.013 0.012 0.013 75,096,000 913,024 0.0122 0.257 0.237 0.257 0.237 0.257 3,797,665 0.2404 -7.14%
2024-01-30 0 0.014 0.013 0.014 0.013 0.014 32,970,400 429,004 0.0130 0.277 0.257 0.277 0.257 0.277 1,667,339 0.2573 0.00%
2024-01-29 0 0.014 0.013 0.014 0.013 0.015 16,506,193 224,772 0.0136 0.277 0.257 0.277 0.257 0.297 834,731 0.2693 -6.67%
2024-01-26 0 0.015 0.014 0.015 0.014 0.015 28,840,000 405,888 0.0141 0.297 0.277 0.297 0.277 0.297 1,458,462 0.2783 15.38%
2024-01-25 0 0.013 0.013 0.015 0.013 0.014 24,416,000 331,576 0.0136 0.257 0.257 0.297 0.257 0.277 1,234,737 0.2685 -7.14%
2024-01-24 0 0.014 0.013 0.014 0.012 0.014 33,239,206 429,790 0.0129 0.277 0.257 0.277 0.237 0.277 1,680,933 0.2557 16.67%
2024-01-23 0 0.012 0.012 0.013 0.012 0.014 12,096,000 156,926 0.0130 0.237 0.237 0.257 0.237 0.277 611,704 0.2565 -7.69%
2024-01-22 0 0.013 0.013 0.014 0.013 0.014 23,842,064 318,066 0.0133 0.257 0.257 0.277 0.257 0.277 1,205,712 0.2638 -7.14%
2024-01-19 0 0.014 0.013 0.014 0.013 0.014 27,637,600 362,411 0.0131 0.277 0.257 0.277 0.257 0.277 1,397,656 0.2593 0.00%
2024-01-18 0 0.014 0.013 0.014 0.013 0.015 24,948,000 344,386 0.0138 0.277 0.257 0.277 0.257 0.297 1,261,640 0.2730 7.69%
2024-01-17 0 0.013 0.013 0.014 0.013 0.015 38,855,733 531,689 0.0137 0.257 0.257 0.277 0.257 0.297 1,964,965 0.2706 0.00%
2024-01-16 0 0.013 0.013 0.014 0.013 0.016 54,838,000 787,948 0.0144 0.257 0.257 0.277 0.257 0.316 2,773,201 0.2841 0.00%
2024-01-15 0 0.013 0.013 0.014 0.013 0.015 101,378,728 1,339,963 0.0132 0.257 0.257 0.277 0.257 0.297 5,126,803 0.2614 -13.33%
2024-01-12 0 0.015 0.014 0.015 0.014 0.015 56,869,039 814,613 0.0143 0.297 0.277 0.297 0.277 0.297 2,875,913 0.2833 -6.25%
2024-01-11 0 0.016 0.015 0.016 0.015 0.016 15,694,000 236,460 0.0151 0.316 0.297 0.316 0.297 0.316 793,658 0.2979 0.00%
2024-01-10 0 0.016 0.015 0.016 0.015 0.016 47,754,000 726,656 0.0152 0.316 0.297 0.316 0.297 0.316 2,414,958 0.3009 0.00%
2024-01-09 0 0.016 0.015 0.016 0.015 0.016 17,937,961 273,651 0.0153 0.316 0.297 0.316 0.297 0.316 907,137 0.3017 0.00%
2024-01-08 0 0.016 0.015 0.016 0.016 0.017 26,522,000 425,010 0.0160 0.316 0.297 0.316 0.316 0.336 1,341,239 0.3169 -5.88%
2024-01-05 0 0.017 0.016 0.017 0.016 0.017 15,018,000 246,702 0.0164 0.336 0.316 0.336 0.316 0.336 759,472 0.3248 0.00%
2024-01-04 0 0.017 0.016 0.017 0.016 0.017 67,410,000 1,111,278 0.0165 0.336 0.316 0.336 0.316 0.336 3,408,978 0.3260 0.00%
2024-01-03 0 0.017 0.016 0.017 0.016 0.018 13,902,000 233,310 0.0168 0.336 0.316 0.336 0.316 0.356 703,035 0.3319 0.00%
2024-01-02 0 0.017 0.017 0.018 0.016 0.018 22,344,000 380,394 0.0170 0.336 0.336 0.356 0.316 0.356 1,129,954 0.3366 -5.56%
2023-12-29 0 0.018 0.017 0.018 0.017 0.018 16,310,000 280,812 0.0172 0.356 0.336 0.356 0.336 0.356 824,810 0.3405 0.00%
2023-12-28 0 0.018 0.017 0.018 0.017 0.018 15,474,180 270,253 0.0175 0.356 0.336 0.356 0.336 0.356 782,542 0.3454 0.00%
2023-12-27 0 0.018 0.017 0.018 0.017 0.018 10,492,458 186,729 0.0178 0.356 0.336 0.356 0.336 0.356 530,612 0.3519 0.00%
2023-12-22 0 0.018 0.018 0.019 0.018 0.019 10,554,869 191,569 0.0181 0.356 0.356 0.376 0.356 0.376 533,768 0.3589 -10.00%
2023-12-21 0 0.020 0.019 0.020 0.018 0.020 39,284,000 746,130 0.0190 0.395 0.376 0.395 0.356 0.395 1,986,623 0.3756 0.00%
2023-12-20 0 0.020 0.019 0.020 0.018 0.020 6,846,000 129,654 0.0189 0.395 0.376 0.395 0.356 0.395 346,208 0.3745 0.00%
2023-12-19 0 0.020 0.018 0.020 0.019 0.021 6,384,000 123,172 0.0193 0.395 0.356 0.395 0.376 0.415 322,844 0.3815 0.00%
2023-12-18 0 0.020 0.020 0.021 0.017 0.022 72,814,006 1,420,818 0.0195 0.395 0.395 0.415 0.336 0.435 3,682,262 0.3859 17.65%
2023-12-15 0 0.017 0.017 0.018 0.017 0.018 8,307,812 144,687 0.0174 0.336 0.336 0.356 0.336 0.356 420,133 0.3444 -5.56%
2023-12-14 0 0.018 0.017 0.018 0.016 0.018 6,832,419 114,790 0.0168 0.356 0.336 0.356 0.316 0.356 345,521 0.3322 0.00%
2023-12-13 0 0.018 0.017 0.018 0.016 0.018 16,310,000 274,932 0.0169 0.356 0.336 0.356 0.316 0.356 824,810 0.3333 0.00%
2023-12-12 0 0.018 0.017 0.018 0.016 0.018 7,827,937 134,243 0.0171 0.356 0.336 0.356 0.316 0.356 395,865 0.3391 0.00%
2023-12-11 0 0.018 0.017 0.018 0.017 0.018 26,577,229 455,713 0.0171 0.356 0.336 0.356 0.336 0.356 1,344,032 0.3391 0.00%
2023-12-08 0 0.018 0.018 0.019 0.018 0.019 4,942,000 89,502 0.0181 0.356 0.356 0.376 0.356 0.376 249,921 0.3581 -5.26%
2023-12-07 0 0.019 0.017 0.019 0.018 0.019 5,054,000 91,588 0.0181 0.376 0.336 0.376 0.356 0.376 255,585 0.3583 0.00%
2023-12-06 0 0.019 0.018 0.019 0.018 0.019 6,773,916 121,855 0.0180 0.376 0.356 0.376 0.356 0.376 342,562 0.3557 0.00%
2023-12-05 0 0.019 0.018 0.019 0.018 0.019 30,956,000 567,304 0.0183 0.376 0.356 0.376 0.356 0.376 1,565,470 0.3624 0.00%
2023-12-04 0 0.019 0.019 0.020 0.019 0.020 24,822,080 472,907 0.0191 0.376 0.376 0.395 0.376 0.395 1,255,272 0.3767 5.56%
2023-12-01 0 0.018 0.018 0.019 0.018 0.021 55,958,000 1,067,766 0.0191 0.356 0.356 0.376 0.356 0.415 2,829,841 0.3773 -14.29%
2023-11-30 0 0.021 0.020 0.021 0.019 0.021 208,366,125 4,365,729 0.0210 0.415 0.395 0.415 0.376 0.415 10,537,241 0.4143 5.00%
2023-11-29 0 0.020 0.019 0.020 0.018 0.020 184,800,000 3,509,744 0.0190 0.395 0.376 0.395 0.356 0.395 9,345,484 0.3756 -4.76%
2023-11-28 0 0.021 0.020 0.021 0.020 0.021 35,056,000 702,100 0.0200 0.415 0.395 0.415 0.395 0.415 1,772,810 0.3960 0.00%
2023-11-27 0 0.021 0.020 0.021 0.020 0.022 4,158,000 87,514 0.0210 0.415 0.395 0.415 0.395 0.435 210,273 0.4162 0.00%
2023-11-24 0 0.021 0.021 0.022 0.021 0.021 8,708,000 182,896 0.0210 0.415 0.415 0.435 0.415 0.415 440,371 0.4153 0.00%
2023-11-23 0 0.021 0.021 0.022 0.020 0.022 23,016,000 485,982 0.0211 0.415 0.415 0.435 0.395 0.435 1,163,938 0.4175 0.00%
2023-11-22 0 0.021 0.020 0.021 0.020 0.021 1,998,000 40,750 0.0204 0.415 0.395 0.415 0.395 0.415 101,040 0.4033 0.00%
2023-11-21 0 0.021 0.020 0.021 0.020 0.021 5,014,583 103,372 0.0206 0.415 0.395 0.415 0.395 0.415 253,591 0.4076 0.00%
2023-11-20 0 0.021 0.020 0.021 0.020 0.022 10,612,000 221,578 0.0209 0.415 0.395 0.415 0.395 0.435 536,657 0.4129 -4.55%
2023-11-17 0 0.022 0.021 0.022 0.021 0.022 21,380,583 450,661 0.0211 0.435 0.415 0.435 0.415 0.435 1,081,233 0.4168 0.00%
2023-11-16 0 0.022 0.021 0.022 0.021 0.022 18,424,000 398,902 0.0217 0.435 0.415 0.435 0.415 0.435 931,716 0.4281 0.00%
2023-11-15 0 0.022 0.021 0.022 0.021 0.023 13,230,000 283,850 0.0215 0.435 0.415 0.435 0.415 0.455 669,052 0.4243 0.00%
2023-11-14 0 0.022 0.021 0.022 0.021 0.022 6,518,395 143,348 0.0220 0.435 0.415 0.435 0.415 0.435 329,640 0.4349 0.00%
2023-11-13 0 0.022 0.021 0.022 0.021 0.022 7,575,958 161,424 0.0213 0.435 0.415 0.435 0.415 0.435 383,122 0.4213 -4.35%
2023-11-10 0 0.023 0.021 0.023 0.021 0.023 15,081,939 327,466 0.0217 0.455 0.415 0.455 0.415 0.455 762,706 0.4293 4.55%
2023-11-09 0 0.022 0.021 0.022 0.021 0.023 8,526,000 187,250 0.0220 0.435 0.415 0.435 0.415 0.455 431,167 0.4343 -4.35%
2023-11-08 0 0.023 0.021 0.023 0.022 0.023 14,407,000 317,118 0.0220 0.455 0.415 0.455 0.435 0.455 728,574 0.4353 4.55%
2023-11-07 0 0.022 0.021 0.022 0.021 0.023 7,351,162 162,081 0.0220 0.435 0.415 0.435 0.415 0.455 371,754 0.4360 0.00%
2023-11-06 0 0.022 0.021 0.022 0.020 0.023 35,888,600 779,561 0.0217 0.435 0.415 0.435 0.395 0.455 1,814,915 0.4295 4.76%
2023-11-03 0 0.021 0.020 0.022 0.021 0.022 17,836,120 376,153 0.0211 0.415 0.395 0.435 0.415 0.435 901,987 0.4170 -4.55%
2023-11-02 0 0.022 0.021 0.022 0.021 0.023 10,673,374 228,249 0.0214 0.435 0.415 0.435 0.415 0.455 539,761 0.4229 -4.35%
2023-11-01 0 0.023 0.022 0.023 0.021 0.023 18,746,600 411,596 0.0220 0.455 0.435 0.455 0.415 0.455 948,031 0.4342 9.52%
2023-10-31 0 0.021 0.020 0.021 0.020 0.022 26,110,645 548,638 0.0210 0.415 0.395 0.415 0.395 0.435 1,320,436 0.4155 -4.55%
2023-10-30 0 0.022 0.021 0.022 0.021 0.023 2,828,000 62,034 0.0219 0.435 0.415 0.435 0.415 0.455 143,014 0.4338 0.00%
2023-10-27 0 0.022 0.022 0.023 0.022 0.023 2,184,000 48,622 0.0223 0.435 0.435 0.455 0.435 0.455 110,447 0.4402 0.00%
2023-10-26 0 0.022 0.022 0.023 0.021 0.023 12,628,000 275,380 0.0218 0.435 0.435 0.455 0.415 0.455 638,608 0.4312 -4.35%
2023-10-25 0 0.023 0.022 0.023 0.021 0.023 5,432,000 118,734 0.0219 0.455 0.435 0.455 0.415 0.455 274,701 0.4322 0.00%
2023-10-24 0 0.023 0.022 0.023 0.022 0.023 12,082,104 265,931 0.0220 0.455 0.435 0.455 0.435 0.455 611,002 0.4352 0.00%
2023-10-20 0 0.023 0.022 0.023 0.022 0.023 11,620,000 263,550 0.0227 0.455 0.435 0.455 0.435 0.455 587,633 0.4485 0.00%
2023-10-19 0 0.023 0.022 0.023 0.022 0.023 5,174,458 115,379 0.0223 0.455 0.435 0.455 0.435 0.455 261,676 0.4409 0.00%
2023-10-18 0 0.023 0.022 0.023 0.022 0.024 14,966,200 343,548 0.0230 0.455 0.435 0.455 0.435 0.475 756,853 0.4539 0.00%
2023-10-17 0 0.023 0.023 0.024 0.023 0.025 7,644,400 176,603 0.0231 0.455 0.455 0.475 0.455 0.494 386,583 0.4568 -8.00%
2023-10-16 0 0.025 0.024 0.025 0.023 0.025 5,992,000 142,464 0.0238 0.494 0.475 0.494 0.455 0.494 303,020 0.4701 4.17%
2023-10-13 0 0.024 0.023 0.024 0.022 0.024 63,154,000 1,499,540 0.0237 0.475 0.455 0.475 0.435 0.475 3,193,748 0.4695 0.00%
2023-10-12 0 0.024 0.023 0.024 0.022 0.024 19,110,000 436,352 0.0228 0.475 0.455 0.475 0.435 0.475 966,408 0.4515 9.09%
2023-10-11 0 0.022 0.022 0.023 0.022 0.024 20,643,100 463,793 0.0225 0.435 0.435 0.455 0.435 0.475 1,043,938 0.4443 0.00%
2023-10-10 0 0.022 0.022 0.023 0.022 0.024 14,238,000 326,004 0.0229 0.435 0.435 0.455 0.435 0.475 720,027 0.4528 -8.33%
2023-10-09 0 0.024 0.023 0.024 0.023 0.025 11,032,000 259,938 0.0236 0.475 0.455 0.475 0.455 0.494 557,897 0.4659 -4.00%
2023-10-06 0 0.025 0.024 0.025 0.024 0.026 22,792,258 562,132 0.0247 0.494 0.475 0.494 0.475 0.514 1,152,623 0.4877 4.17%
2023-10-05 0 0.024 0.024 0.025 0.024 0.026 18,480,000 454,622 0.0246 0.475 0.475 0.494 0.475 0.514 934,548 0.4865 -7.69%
2023-10-04 0 0.026 0.025 0.026 0.025 0.027 110,083,000 2,832,565 0.0257 0.514 0.494 0.514 0.494 0.534 5,566,985 0.5088 -3.70%
2023-10-03 0 0.027 0.026 0.027 0.026 0.028 5,656,000 147,994 0.0262 0.534 0.514 0.534 0.514 0.554 286,028 0.5174 -3.57%
2023-09-29 0 0.028 0.027 0.028 0.027 0.028 840,613 23,351 0.0278 0.554 0.534 0.554 0.534 0.554 42,510 0.5493 3.70%
2023-09-28 0 0.027 0.027 0.028 0.026 0.029 9,227,453 251,351 0.0272 0.534 0.534 0.554 0.514 0.573 466,640 0.5386 -3.57%
2023-09-27 0 0.028 0.027 0.029 0.027 0.029 15,369,038 430,395 0.0280 0.554 0.534 0.573 0.534 0.573 777,225 0.5538 -3.45%
2023-09-26 0 0.029 0.028 0.029 0.027 0.030 13,132,000 370,944 0.0282 0.573 0.554 0.573 0.534 0.593 664,096 0.5586 0.00%
2023-09-25 0 0.029 0.028 0.029 0.027 0.029 25,732,129 724,810 0.0282 0.573 0.554 0.573 0.534 0.573 1,301,294 0.5570 0.00%
2023-09-22 0 0.029 0.028 0.029 0.026 0.029 12,971,000 361,795 0.0279 0.573 0.554 0.573 0.514 0.573 655,954 0.5516 7.41%
2023-09-21 0 0.027 0.025 0.027 0.025 0.028 10,044,458 264,388 0.0263 0.534 0.494 0.534 0.494 0.554 507,956 0.5205 -3.57%
2023-09-20 0 0.028 0.027 0.028 0.025 0.028 24,668,000 664,958 0.0270 0.554 0.534 0.554 0.494 0.554 1,247,480 0.5330 12.00%
2023-09-19 0 0.025 0.025 0.026 0.025 0.032 87,892,323 2,479,238 0.0282 0.494 0.494 0.514 0.494 0.633 4,444,785 0.5578 -21.88%
2023-09-18 0 0.032 0.031 0.032 0.029 0.033 67,166,892 2,068,729 0.0308 0.633 0.613 0.633 0.573 0.653 3,396,683 0.6090 6.67%
2023-09-15 0 0.030 0.029 0.030 0.027 0.030 25,910,600 749,790 0.0289 0.593 0.573 0.593 0.534 0.593 1,310,320 0.5722 3.45%
2023-09-14 0 0.029 0.027 0.029 0.026 0.031 85,936,916 2,476,318 0.0288 0.573 0.534 0.573 0.514 0.613 4,345,899 0.5698 7.41%
2023-09-13 0 0.027 0.026 0.027 0.024 0.027 76,902,000 1,957,186 0.0255 0.534 0.514 0.534 0.475 0.534 3,888,996 0.5033 12.50%
2023-09-12 0 0.024 0.023 0.024 0.022 0.024 9,562,000 220,192 0.0230 0.475 0.455 0.475 0.435 0.475 483,558 0.4554 0.00%
2023-09-11 0 0.024 0.022 0.024 0.023 0.024 12,378,000 287,402 0.0232 0.475 0.435 0.475 0.455 0.475 625,965 0.4591 0.00%
2023-09-07 0 0.024 0.023 0.024 0.021 0.025 24,626,000 558,530 0.0227 0.475 0.455 0.475 0.415 0.494 1,245,356 0.4485 9.09%
2023-09-06 0 0.022 0.021 0.022 0.020 0.023 65,800,000 1,366,092 0.0208 0.435 0.415 0.435 0.395 0.455 3,327,559 0.4105 -4.35%
2023-09-05 0 0.023 0.022 0.023 0.021 0.023 12,648,458 279,459 0.0221 0.455 0.435 0.455 0.415 0.455 639,643 0.4369 0.00%
2023-09-04 0 0.023 0.022 0.023 0.022 0.023 9,324,000 208,264 0.0223 0.455 0.435 0.455 0.435 0.455 471,522 0.4417 0.00%
2023-08-31 0 0.023 0.022 0.023 0.022 0.024 7,406,000 167,608 0.0226 0.455 0.435 0.455 0.435 0.475 374,527 0.4475 -4.17%
2023-08-30 0 0.024 0.023 0.024 0.022 0.024 7,440,000 172,244 0.0232 0.475 0.455 0.475 0.435 0.475 376,247 0.4578 4.35%
2023-08-29 0 0.023 0.023 0.024 0.022 0.024 21,958,458 506,391 0.0231 0.455 0.455 0.475 0.435 0.475 1,110,457 0.4560 0.00%
2023-08-28 0 0.023 0.023 0.024 0.023 0.026 29,330,000 699,720 0.0239 0.455 0.455 0.475 0.455 0.514 1,483,242 0.4718 -8.00%
2023-08-25 0 0.025 0.024 0.025 0.023 0.025 36,496,916 880,383 0.0241 0.494 0.475 0.494 0.455 0.494 1,845,678 0.4770 8.70%
2023-08-24 0 0.023 0.022 0.023 0.021 0.023 35,238,000 785,862 0.0223 0.455 0.435 0.455 0.415 0.455 1,782,014 0.4410 15.00%
2023-08-23 0 0.020 0.020 0.021 0.020 0.022 24,748,000 518,332 0.0209 0.395 0.395 0.415 0.395 0.435 1,251,526 0.4142 -4.76%
2023-08-22 0 0.021 0.021 0.022 0.020 0.023 45,713,000 969,107 0.0212 0.415 0.415 0.435 0.395 0.455 2,311,743 0.4192 -4.55%
2023-08-21 0 0.022 0.022 0.023 0.022 0.024 9,212,065 206,977 0.0225 0.435 0.435 0.455 0.435 0.475 465,861 0.4443 -4.35%
2023-08-18 0 0.023 0.022 0.023 0.022 0.024 8,680,000 196,938 0.0227 0.455 0.435 0.455 0.435 0.475 438,955 0.4487 -4.17%
2023-08-17 0 0.024 0.023 0.024 0.022 0.024 6,636,000 155,316 0.0234 0.475 0.455 0.475 0.435 0.475 335,588 0.4628 4.35%
2023-08-16 0 0.023 0.022 0.023 0.022 0.024 19,754,000 449,246 0.0227 0.455 0.435 0.455 0.435 0.475 998,976 0.4497 0.00%
2023-08-15 0 0.023 0.023 0.024 0.023 0.026 31,080,320 745,284 0.0240 0.455 0.455 0.475 0.455 0.514 1,571,757 0.4742 -11.54%
2023-08-14 0 0.026 0.025 0.026 0.024 0.027 27,093,000 691,349 0.0255 0.514 0.494 0.514 0.475 0.534 1,370,115 0.5046 0.00%
2023-08-11 0 0.026 0.025 0.026 0.023 0.026 27,496,000 673,778 0.0245 0.514 0.494 0.514 0.455 0.514 1,390,495 0.4846 4.00%
2023-08-10 0 0.025 0.024 0.025 0.023 0.025 15,498,000 366,016 0.0236 0.494 0.475 0.494 0.455 0.494 783,746 0.4670 0.00%
2023-08-09 0 0.025 0.024 0.025 0.023 0.025 20,097,490 479,544 0.0239 0.494 0.475 0.494 0.455 0.494 1,016,346 0.4718 4.17%
2023-08-08 0 0.024 0.023 0.024 0.023 0.027 24,948,100 615,414 0.0247 0.475 0.455 0.475 0.455 0.534 1,261,645 0.4878 -11.11%
2023-08-07 0 0.027 0.026 0.027 0.026 0.027 7,126,000 189,238 0.0266 0.534 0.514 0.534 0.514 0.534 360,368 0.5251 0.00%
2023-08-04 0 0.027 0.026 0.027 0.026 0.027 12,088,458 317,022 0.0262 0.534 0.514 0.534 0.514 0.534 611,323 0.5186 0.00%
2023-08-03 0 0.027 0.026 0.027 0.025 0.028 28,796,082 746,451 0.0259 0.534 0.514 0.534 0.494 0.554 1,456,241 0.5126 3.85%
2023-08-02 0 0.026 0.025 0.026 0.024 0.027 31,318,000 794,542 0.0254 0.514 0.494 0.514 0.475 0.534 1,583,776 0.5017 -7.14%
2023-08-01 0 0.028 0.027 0.028 0.026 0.032 89,232,497 2,559,209 0.0287 0.554 0.534 0.554 0.514 0.633 4,512,559 0.5671 -3.45%
2023-07-31 0 0.029 0.028 0.029 0.022 0.030 159,516,000 4,216,030 0.0264 0.573 0.554 0.573 0.435 0.593 8,066,852 0.5226 26.09%
2023-07-28 0 0.023 0.022 0.023 0.021 0.023 24,626,000 548,464 0.0223 0.455 0.435 0.455 0.415 0.455 1,245,356 0.4404 0.00%
2023-07-27 0 0.023 0.022 0.023 0.022 0.023 66,587,000 1,486,718 0.0223 0.455 0.435 0.455 0.435 0.455 3,367,358 0.4415 4.55%
2023-07-26 0 0.022 0.022 0.023 0.021 0.026 190,947,033 4,268,499 0.0224 0.435 0.435 0.455 0.415 0.514 9,656,344 0.4420 -15.38%
2023-07-25 0 0.026 0.025 0.026 0.023 0.027 83,360,100 2,062,631 0.0247 0.514 0.494 0.514 0.455 0.534 4,215,587 0.4893 13.04%
2023-07-24 0 0.023 0.022 0.023 0.023 0.026 58,814,548 1,408,113 0.0239 0.455 0.435 0.455 0.455 0.514 2,974,299 0.4734 -11.54%
2023-07-21 0 0.026 0.025 0.026 0.025 0.027 27,750,274 715,389 0.0258 0.514 0.494 0.514 0.494 0.534 1,403,354 0.5098 -3.70%
2023-07-20 0 0.027 0.026 0.027 0.024 0.028 154,224,000 3,967,152 0.0257 0.534 0.514 0.534 0.475 0.554 7,799,231 0.5087 -3.57%
2023-07-19 0 0.028 0.027 0.028 0.028 0.030 21,524,322 618,077 0.0287 0.554 0.534 0.554 0.554 0.593 1,088,502 0.5678 -3.45%
2023-07-18 0 0.029 0.028 0.029 0.027 0.032 111,546,581 3,194,414 0.0286 0.573 0.554 0.573 0.534 0.633 5,641,000 0.5663 -6.45%
2023-07-14 0 0.031 0.031 0.032 0.031 0.033 60,860,000 1,939,560 0.0319 0.613 0.613 0.633 0.613 0.653 3,077,739 0.6302 -3.13%
2023-07-13 0 0.032 0.032 0.033 0.032 0.035 29,487,164 987,382 0.0335 0.633 0.633 0.653 0.633 0.692 1,491,189 0.6621 -5.88%
2023-07-12 0 0.034 0.033 0.034 0.032 0.036 42,974,804 1,460,604 0.0340 0.672 0.653 0.672 0.633 0.712 2,173,270 0.6721 3.03%
2023-07-11 0 0.033 0.031 0.033 0.031 0.033 61,348,000 1,956,388 0.0319 0.653 0.613 0.653 0.613 0.653 3,102,417 0.6306 -2.94%
2023-07-10 0 0.034 0.033 0.034 0.032 0.034 25,452,129 840,898 0.0330 0.672 0.653 0.672 0.633 0.672 1,287,135 0.6533 0.00%
2023-07-07 0 0.034 0.033 0.034 0.033 0.036 38,136,208 1,317,490 0.0345 0.672 0.653 0.672 0.653 0.712 1,928,579 0.6831 -2.86%
2023-07-06 0 0.035 0.034 0.035 0.034 0.036 48,850,000 1,700,074 0.0348 0.692 0.672 0.692 0.672 0.712 2,470,384 0.6882 0.00%
2023-07-05 0 0.035 0.035 0.036 0.034 0.037 89,012,000 3,158,288 0.0355 0.692 0.692 0.712 0.672 0.732 4,501,408 0.7016 0.00%
2023-07-04 0 0.035 0.034 0.035 0.034 0.036 57,162,000 2,001,860 0.0350 0.692 0.672 0.692 0.672 0.712 2,890,728 0.6925 0.00%
2023-07-03 0 0.035 0.034 0.035 0.034 0.035 18,158,000 624,078 0.0344 0.692 0.672 0.692 0.672 0.692 918,265 0.6796 0.00%
2023-06-30 0 0.035 0.034 0.035 0.033 0.036 37,478,000 1,278,592 0.0341 0.692 0.672 0.692 0.653 0.712 1,895,292 0.6746 2.94%
2023-06-29 0 0.034 0.033 0.034 0.033 0.035 11,494,000 390,306 0.0340 0.672 0.653 0.672 0.653 0.692 581,261 0.6715 3.03%
2023-06-28 0 0.033 0.033 0.034 0.032 0.035 25,677,000 860,957 0.0335 0.653 0.653 0.672 0.633 0.692 1,298,506 0.6630 0.00%
2023-06-27 0 0.033 0.032 0.033 0.032 0.035 29,079,291 969,795 0.0334 0.653 0.633 0.653 0.633 0.692 1,470,563 0.6595 -5.71%
2023-06-26 0 0.035 0.034 0.035 0.033 0.036 31,892,000 1,088,598 0.0341 0.692 0.672 0.692 0.653 0.712 1,612,804 0.6750 -2.78%
2023-06-23 0 0.036 0.035 0.036 0.035 0.038 21,266,000 772,982 0.0363 0.712 0.692 0.712 0.692 0.751 1,075,439 0.7188 0.00%
2023-06-21 0 0.036 0.036 0.037 0.036 0.040 29,344,000 1,093,862 0.0373 0.712 0.712 0.732 0.712 0.791 1,483,950 0.7371 -10.00%
2023-06-20 0 0.040 0.039 0.040 0.038 0.042 27,454,040 1,091,105 0.0397 0.791 0.771 0.791 0.751 0.831 1,388,373 0.7859 -4.76%
2023-06-19 0 0.042 0.041 0.042 0.040 0.043 14,364,000 598,710 0.0417 0.831 0.811 0.831 0.791 0.850 726,399 0.8242 2.44%
2023-06-16 0 0.041 0.041 0.042 0.039 0.043 56,448,000 2,330,552 0.0413 0.811 0.811 0.831 0.771 0.850 2,854,620 0.8164 2.50%
2023-06-15 0 0.040 0.039 0.040 0.037 0.042 57,350,936 2,273,390 0.0396 0.791 0.771 0.791 0.732 0.831 2,900,283 0.7839 8.11%
2023-06-14 0 0.037 0.036 0.037 0.033 0.037 28,630,309 1,024,655 0.0358 0.732 0.712 0.732 0.653 0.732 1,447,858 0.7077 8.82%
2023-06-13 0 0.034 0.033 0.034 0.030 0.034 46,634,000 1,492,456 0.0320 0.672 0.653 0.672 0.593 0.672 2,358,319 0.6328 3.03%
2023-06-12 0 0.033 0.032 0.033 0.030 0.033 59,197,166 1,835,571 0.0310 0.653 0.633 0.653 0.593 0.653 2,993,648 0.6132 3.12%
2023-06-09 0 0.032 0.031 0.032 0.030 0.036 77,924,916 2,530,322 0.0325 0.633 0.613 0.633 0.593 0.712 3,940,725 0.6421 -5.88%
2023-06-08 0 0.034 0.033 0.034 0.032 0.036 34,492,000 1,153,316 0.0334 0.672 0.653 0.672 0.633 0.712 1,744,288 0.6612 -2.86%
2023-06-07 0 0.035 0.034 0.035 0.034 0.037 21,677,374 777,441 0.0359 0.692 0.672 0.692 0.672 0.732 1,096,242 0.7092 -2.78%
2023-06-06 0 0.036 0.035 0.036 0.033 0.038 156,870,000 5,475,218 0.0349 0.712 0.692 0.712 0.653 0.751 7,933,041 0.6902 0.00%
2023-06-05 0 0.036 0.036 0.037 0.036 0.046 181,874,000 6,986,224 0.0384 0.712 0.712 0.732 0.712 0.910 9,197,514 0.7596 -20.00%
2023-06-02 0 0.045 0.044 0.045 0.043 0.046 90,986,258 4,034,262 0.0443 0.890 0.870 0.890 0.850 0.910 4,601,248 0.8768 -2.17%
2023-06-01 0 0.046 0.045 0.046 0.043 0.049 70,717,381 3,237,126 0.0458 0.910 0.890 0.910 0.850 0.969 3,576,234 0.9052 0.00%
2023-05-31 0 0.046 0.045 0.046 0.044 0.049 40,404,000 1,882,776 0.0466 0.910 0.890 0.910 0.870 0.969 2,043,263 0.9215 -4.17%
2023-05-30 0 0.048 0.047 0.048 0.046 0.050 47,432,000 2,247,728 0.0474 0.949 0.929 0.949 0.910 0.989 2,398,674 0.9371 0.00%
2023-05-29 0 0.048 0.047 0.048 0.045 0.051 108,868,000 5,218,122 0.0479 0.949 0.929 0.949 0.890 1.008 5,505,542 0.9478 0.00%
2023-05-25 0 0.048 0.046 0.048 0.038 0.048 81,634,000 3,396,274 0.0416 0.949 0.910 0.949 0.751 0.949 4,128,297 0.8227 23.08%
2023-05-24 0 0.039 0.038 0.039 0.037 0.041 9,576,000 373,338 0.0390 0.771 0.751 0.771 0.732 0.811 484,266 0.7709 -4.88%
2023-05-23 0 0.041 0.040 0.041 0.038 0.041 10,710,000 428,092 0.0400 0.811 0.791 0.811 0.751 0.811 541,613 0.7904 2.50%
2023-05-22 0 0.040 0.040 0.041 0.036 0.041 25,816,000 986,776 0.0382 0.791 0.791 0.811 0.712 0.811 1,305,536 0.7558 8.11%
2023-05-19 0 0.037 0.036 0.037 0.035 0.037 25,116,000 893,914 0.0356 0.732 0.712 0.732 0.692 0.732 1,270,136 0.7038 0.00%
2023-05-18 0 0.037 0.036 0.037 0.036 0.039 40,670,000 1,512,700 0.0372 0.732 0.712 0.732 0.712 0.771 2,056,714 0.7355 -5.13%
2023-05-17 0 0.039 0.038 0.039 0.037 0.040 23,169,123 882,223 0.0381 0.771 0.751 0.771 0.732 0.791 1,171,681 0.7530 0.00%
2023-05-16 0 0.039 0.038 0.039 0.037 0.041 27,358,193 1,058,265 0.0387 0.771 0.751 0.771 0.732 0.811 1,383,526 0.7649 0.00%
2023-05-15 0 0.039 0.038 0.039 0.038 0.043 32,619,078 1,313,979 0.0403 0.771 0.751 0.771 0.751 0.850 1,649,573 0.7966 -4.88%
2023-05-12 0 0.041 0.040 0.041 0.040 0.043 28,154,558 1,135,432 0.0403 0.811 0.791 0.811 0.791 0.850 1,423,798 0.7975 -2.38%
2023-05-11 0 0.042 0.041 0.042 0.034 0.042 86,338,000 3,264,842 0.0378 0.831 0.811 0.831 0.672 0.831 4,366,182 0.7478 0.00%
2023-05-10 0 0.042 0.041 0.042 0.041 0.045 13,104,000 554,750 0.0423 0.831 0.811 0.831 0.811 0.890 662,680 0.8371 -4.55%
2023-05-09 0 0.044 0.042 0.044 0.043 0.045 14,266,000 620,676 0.0435 0.870 0.831 0.870 0.850 0.890 721,443 0.8603 -4.35%
2023-05-08 0 0.046 0.044 0.046 0.044 0.048 5,194,000 236,208 0.0455 0.910 0.870 0.910 0.870 0.949 262,665 0.8993 0.00%
2023-05-05 0 0.046 0.044 0.046 0.044 0.047 11,410,000 514,724 0.0451 0.910 0.870 0.910 0.870 0.929 577,013 0.8920 2.22%
2023-05-04 0 0.045 0.045 0.047 0.045 0.048 7,070,000 329,448 0.0466 0.890 0.890 0.929 0.890 0.949 357,536 0.9214 -6.25%
2023-05-03 0 0.048 0.046 0.048 0.044 0.048 6,555,140 303,377 0.0463 0.949 0.910 0.949 0.870 0.949 331,499 0.9152 4.35%
2023-05-02 0 0.046 0.045 0.046 0.042 0.047 13,468,000 612,654 0.0455 0.910 0.890 0.910 0.831 0.929 681,088 0.8995 4.55%
2023-04-28 0 0.044 0.042 0.044 0.037 0.048 60,410,200 2,578,933 0.0427 0.870 0.831 0.870 0.732 0.949 3,054,992 0.8442 -6.38%
2023-04-27 0 0.047 0.045 0.047 0.044 0.047 17,444,040 802,523 0.0460 0.929 0.890 0.929 0.870 0.929 882,159 0.9097 2.17%
2023-04-26 0 0.046 0.045 0.046 0.043 0.046 14,616,839 658,980 0.0451 0.910 0.890 0.910 0.850 0.910 739,185 0.8915 6.98%
2023-04-25 0 0.043 0.043 0.045 0.042 0.047 49,392,000 2,151,618 0.0436 0.850 0.850 0.890 0.831 0.929 2,497,793 0.8614 -6.52%
2023-04-24 0 0.046 0.046 0.047 0.045 0.048 15,204,000 711,256 0.0468 0.910 0.910 0.929 0.890 0.949 768,878 0.9251 2.22%
2023-04-21 0 0.045 0.045 0.046 0.044 0.053 191,982,258 9,532,274 0.0497 0.890 0.890 0.910 0.870 1.048 9,708,696 0.9818 -11.76%
2023-04-20 0 0.051 0.050 0.052 0.050 0.056 49,746,908 2,604,542 0.0524 1.008 0.989 1.028 0.989 1.107 2,515,741 1.0353 -3.77%
2023-04-19 0 0.053 0.053 0.054 0.053 0.060 102,004,000 5,597,732 0.0549 1.048 1.048 1.068 1.048 1.186 5,158,424 1.0852 -3.64%
2023-04-18 0 0.055 0.053 0.055 0.053 0.057 11,004,000 601,034 0.0546 1.088 1.048 1.088 1.048 1.127 556,481 1.0801 -3.51%
2023-04-17 0 0.057 0.055 0.057 0.054 0.059 19,752,240 1,097,344 0.0556 1.127 1.088 1.127 1.068 1.167 998,887 1.0986 -1.72%
2023-04-14 0 0.058 0.057 0.058 0.057 0.061 28,224,000 1,640,660 0.0581 1.147 1.127 1.147 1.127 1.206 1,427,310 1.1495 -1.69%
2023-04-13 0 0.059 0.058 0.059 0.057 0.069 95,621,291 5,962,050 0.0624 1.167 1.147 1.167 1.127 1.364 4,835,645 1.2329 -14.49%
2023-04-12 0 0.069 0.068 0.069 0.062 0.074 95,746,000 6,590,864 0.0688 1.364 1.345 1.364 1.226 1.463 4,841,952 1.3612 9.52%
2023-04-11 0 0.063 0.062 0.063 0.054 0.066 77,227,229 4,701,614 0.0609 1.246 1.226 1.246 1.068 1.305 3,905,443 1.2039 14.55%
2023-04-06 0 0.055 0.054 0.055 0.054 0.057 20,790,000 1,154,510 0.0555 1.088 1.068 1.088 1.068 1.127 1,051,367 1.0981 -1.79%
2023-04-04 0 0.056 0.056 0.057 0.056 0.061 16,772,000 962,346 0.0574 1.107 1.107 1.127 1.107 1.206 848,173 1.1346 -6.67%
2023-04-03 0 0.060 0.059 0.060 0.058 0.060 11,873,458 701,208 0.0591 1.186 1.167 1.186 1.147 1.186 600,450 1.1678 0.00%
2023-03-31 0 0.060 0.059 0.060 0.056 0.061 27,244,000 1,613,150 0.0592 1.186 1.167 1.186 1.107 1.206 1,377,751 1.1709 3.45%
2023-03-30 0 0.058 0.057 0.058 0.056 0.059 18,014,300 1,026,305 0.0570 1.147 1.127 1.147 1.107 1.167 910,998 1.1266 -1.69%
2023-03-29 0 0.059 0.058 0.059 0.056 0.060 25,559,000 1,476,732 0.0578 1.167 1.147 1.167 1.107 1.186 1,292,539 1.1425 1.72%
2023-03-28 0 0.058 0.056 0.058 0.055 0.058 18,847,000 1,060,170 0.0563 1.147 1.107 1.147 1.088 1.147 953,108 1.1123 3.57%
2023-03-27 0 0.056 0.055 0.056 0.054 0.060 22,666,001 1,262,408 0.0557 1.107 1.088 1.107 1.068 1.186 1,146,238 1.1013 -3.45%
2023-03-24 0 0.058 0.057 0.058 0.053 0.059 29,302,000 1,625,568 0.0555 1.147 1.127 1.147 1.048 1.167 1,481,826 1.0970 7.41%
2023-03-23 0 0.054 0.053 0.054 0.052 0.056 28,714,240 1,538,429 0.0536 1.068 1.048 1.068 1.028 1.107 1,452,102 1.0594 -1.82%
2023-03-22 0 0.055 0.054 0.055 0.053 0.057 17,684,162 978,355 0.0553 1.088 1.068 1.088 1.048 1.127 894,302 1.0940 1.85%
2023-03-21 0 0.054 0.054 0.055 0.053 0.058 29,414,000 1,593,592 0.0542 1.068 1.068 1.088 1.048 1.147 1,487,489 1.0713 1.89%
2023-03-20 0 0.053 0.053 0.054 0.051 0.060 50,670,000 2,731,978 0.0539 1.048 1.048 1.068 1.008 1.186 2,562,422 1.0662 -8.62%
2023-03-17 0 0.058 0.057 0.058 0.054 0.064 84,452,000 5,019,948 0.0594 1.147 1.127 1.147 1.068 1.266 4,270,805 1.1754 5.45%
2023-03-16 0 0.055 0.055 0.056 0.051 0.057 51,117,780 2,793,878 0.0547 1.088 1.088 1.107 1.008 1.127 2,585,067 1.0808 3.77%
2023-03-15 0 0.053 0.052 0.053 0.046 0.053 73,130,600 3,643,522 0.0498 1.048 1.028 1.048 0.910 1.048 3,698,273 0.9852 15.22%
2023-03-14 0 0.046 0.045 0.046 0.045 0.054 92,961,040 4,525,093 0.0487 0.910 0.890 0.910 0.890 1.068 4,701,114 0.9626 -14.81%
2023-03-13 0 0.054 0.050 0.054 0.050 0.062 99,947,038 5,530,511 0.0553 1.068 0.989 1.068 0.989 1.226 5,054,402 1.0942 -8.47%
2023-03-10 0 0.059 0.058 0.059 0.052 0.060 52,458,000 2,993,186 0.0571 1.167 1.147 1.167 1.028 1.186 2,652,843 1.1283 1.72%
2023-03-09 0 0.058 0.057 0.058 0.052 0.061 111,188,000 6,142,822 0.0552 1.147 1.127 1.147 1.028 1.206 5,622,866 1.0925 -3.33%
2023-03-08 0 0.060 0.060 0.061 0.057 0.070 129,588,200 8,113,310 0.0626 1.186 1.186 1.206 1.127 1.384 6,553,379 1.2380 -14.29%
2023-03-07 0 0.070 0.069 0.070 0.047 0.071 425,790,278 24,582,667 0.0577 1.384 1.364 1.384 0.929 1.404 21,532,555 1.1417 9.37%
2023-03-06 0 0.064 0.063 0.064 0.060 0.076 240,262,083 15,742,910 0.0655 1.266 1.246 1.266 1.186 1.503 12,150,246 1.2957 -12.33%
2023-03-03 0 0.073 0.073 0.074 0.072 0.089 83,566,853 6,663,744 0.0797 1.444 1.444 1.463 1.424 1.760 4,226,043 1.5768 -17.98%
2023-03-02 0 0.089 0.087 0.089 0.085 0.090 24,290,000 2,125,144 0.0875 1.760 1.720 1.760 1.681 1.780 1,228,365 1.7301 1.14%
2023-03-01 0 0.088 0.086 0.088 0.083 0.091 88,019,045 7,537,235 0.0856 1.740 1.701 1.740 1.641 1.799 4,451,193 1.6933 1.15%
2023-02-28 0 0.087 0.087 0.088 0.087 0.095 170,898,000 15,107,708 0.0884 1.720 1.720 1.740 1.720 1.879 8,642,448 1.7481 -8.42%
2023-02-27 0 0.095 0.093 0.095 0.089 0.096 159,082,000 14,231,224 0.0895 1.879 1.839 1.879 1.760 1.898 8,044,904 1.7690 -1.04%
2023-02-24 0 0.096 0.095 0.096 0.091 0.097 28,652,941 2,687,631 0.0938 1.898 1.879 1.898 1.799 1.918 1,449,002 1.8548 1.05%
2023-02-23 0 0.095 0.093 0.095 0.083 0.096 92,396,937 8,329,263 0.0901 1.879 1.839 1.879 1.641 1.898 4,672,587 1.7826 5.56%
2023-02-22 0 0.090 0.089 0.090 0.090 0.105 65,408,865 6,343,205 0.0970 1.780 1.760 1.780 1.780 2.076 3,307,779 1.9177 -14.29%
2023-02-21 0 0.105 0.103 0.105 0.100 0.105 36,324,408 3,725,344 0.1026 2.076 2.037 2.076 1.977 2.076 1,836,954 2.0280 2.94%
2023-02-20 0 0.102 0.102 0.103 0.102 0.110 34,451,560 3,623,684 0.1052 2.017 2.017 2.037 2.017 2.175 1,742,243 2.0799 -7.27%
2023-02-17 0 0.110 0.108 0.110 0.107 0.112 25,384,162 2,764,805 0.1089 2.175 2.136 2.175 2.116 2.215 1,283,697 2.1538 0.00%
2023-02-16 0 0.110 0.108 0.110 0.104 0.110 47,273,894 5,065,639 0.1072 2.175 2.136 2.175 2.057 2.175 2,390,679 2.1189 0.92%
2023-02-15 0 0.109 0.105 0.109 0.101 0.109 48,774,700 5,063,435 0.1038 2.155 2.076 2.155 1.997 2.155 2,466,576 2.0528 0.00%
2023-02-14 0 0.109 0.106 0.109 0.105 0.111 31,103,367 3,341,433 0.1074 2.155 2.096 2.155 2.076 2.195 1,572,922 2.1243 0.00%
2023-02-13 0 0.109 0.108 0.109 0.106 0.115 49,714,000 5,398,932 0.1086 2.155 2.136 2.155 2.096 2.274 2,514,077 2.1475 -3.54%
2023-02-10 0 0.113 0.112 0.113 0.111 0.120 84,132,458 9,673,031 0.1150 2.234 2.215 2.234 2.195 2.373 4,254,646 2.2735 1.80%
2023-02-09 0 0.111 0.111 0.112 0.104 0.112 65,002,000 6,981,058 0.1074 2.195 2.195 2.215 2.057 2.215 3,287,203 2.1237 6.73%
2023-02-08 0 0.104 0.103 0.104 0.100 0.121 247,787,291 26,274,193 0.1060 2.057 2.037 2.057 1.977 2.393 12,530,801 2.0968 -14.75%
2023-02-07 0 0.122 0.121 0.122 0.121 0.130 97,801,717 12,198,389 0.1247 2.412 2.393 2.412 2.393 2.571 4,945,911 2.4664 -6.15%
2023-02-06 0 0.130 0.130 0.131 0.129 0.134 185,220,000 24,387,328 0.1317 2.571 2.571 2.590 2.551 2.650 9,366,723 2.6036 -4.41%
2023-02-03 0 0.136 0.134 0.136 0.132 0.138 74,016,607 9,964,446 0.1346 2.689 2.650 2.689 2.610 2.729 3,743,079 2.6621 0.74%
2023-02-02 0 0.135 0.134 0.135 0.131 0.139 106,330,000 14,498,092 0.1363 2.670 2.650 2.670 2.590 2.749 5,377,193 2.6962 0.75%
2023-02-01 0 0.134 0.132 0.134 0.129 0.137 77,575,258 10,272,254 0.1324 2.650 2.610 2.650 2.551 2.709 3,923,043 2.6184 0.75%
2023-01-31 0 0.133 0.132 0.133 0.128 0.133 37,774,000 4,926,880 0.1304 2.630 2.610 2.630 2.531 2.630 1,910,261 2.5792 0.76%
2023-01-30 0 0.132 0.130 0.132 0.127 0.133 46,844,000 6,116,194 0.1306 2.610 2.571 2.610 2.511 2.630 2,368,939 2.5818 0.76%
2023-01-27 0 0.131 0.129 0.131 0.121 0.133 157,234,116 19,930,420 0.1268 2.590 2.551 2.590 2.393 2.630 7,951,455 2.5065 0.77%
2023-01-26 0 0.130 0.130 0.131 0.126 0.145 194,160,000 26,549,414 0.1367 2.571 2.571 2.590 2.492 2.867 9,818,826 2.7039 2.36%
2023-01-20 0 0.127 0.125 0.127 0.121 0.129 139,688,680 17,519,243 0.1254 2.511 2.472 2.511 2.393 2.551 7,064,168 2.4800 0.79%
2023-01-19 0 0.126 0.125 0.126 0.115 0.127 128,828,000 15,733,718 0.1221 2.492 2.472 2.492 2.274 2.511 6,514,935 2.4150 1.61%
2023-01-18 0 0.124 0.123 0.124 0.120 0.126 86,415,104 10,570,210 0.1223 2.452 2.432 2.452 2.373 2.492 4,370,081 2.4188 0.81%
2023-01-17 0 0.123 0.121 0.123 0.118 0.126 91,868,000 11,163,810 0.1215 2.432 2.393 2.432 2.333 2.492 4,645,838 2.4030 1.65%
2023-01-16 0 0.121 0.120 0.121 0.117 0.131 153,463,836 19,121,027 0.1246 2.393 2.373 2.393 2.314 2.590 7,760,789 2.4638 3.42%
2023-01-13 0 0.117 0.116 0.117 0.113 0.118 78,079,646 8,999,857 0.1153 2.314 2.294 2.314 2.234 2.333 3,948,550 2.2793 1.74%
2023-01-12 0 0.115 0.114 0.115 0.110 0.120 81,362,000 9,302,226 0.1143 2.274 2.254 2.274 2.175 2.373 4,114,541 2.2608 0.88%
2023-01-11 0 0.114 0.114 0.115 0.105 0.122 164,490,000 18,694,816 0.1137 2.254 2.254 2.274 2.076 2.412 8,318,391 2.2474 5.56%
2023-01-10 0 0.108 0.107 0.108 0.100 0.109 114,108,200 11,928,128 0.1045 2.136 2.116 2.136 1.977 2.155 5,770,543 2.0671 0.93%
2023-01-09 0 0.107 0.106 0.107 0.103 0.109 54,792,748 5,796,869 0.1058 2.116 2.096 2.116 2.037 2.155 2,770,913 2.0920 1.90%
2023-01-06 0 0.105 0.104 0.105 0.099 0.109 119,302,161 12,450,061 0.1044 2.076 2.057 2.076 1.958 2.155 6,033,206 2.0636 6.06%
2023-01-05 0 0.099 0.099 0.100 0.099 0.108 129,966,805 13,165,998 0.1013 1.958 1.958 1.977 1.958 2.136 6,572,525 2.0032 -8.33%
2023-01-04 0 0.108 0.107 0.108 0.105 0.113 61,015,229 6,543,136 0.1072 2.136 2.116 2.136 2.076 2.234 3,085,589 2.1205 -2.70%
2023-01-03 0 0.111 0.110 0.111 0.110 0.116 70,962,000 7,989,868 0.1126 2.195 2.175 2.195 2.175 2.294 3,588,605 2.2265 -3.48%
2022-12-30 0 0.115 0.115 0.116 0.102 0.118 168,485,610 18,370,800 0.1090 2.274 2.274 2.294 2.017 2.333 8,520,452 2.1561 0.00%
2022-12-29 0 0.115 0.115 0.116 0.112 0.125 56,078,065 6,504,475 0.1160 2.274 2.274 2.294 2.215 2.472 2,835,913 2.2936 -3.36%
2022-12-28 0 0.119 0.116 0.119 0.114 0.128 183,034,916 22,086,263 0.1207 2.353 2.294 2.353 2.254 2.531 9,256,222 2.3861 5.31%
2022-12-23 0 0.113 0.112 0.113 0.105 0.114 154,328,435 16,819,497 0.1090 2.234 2.215 2.234 2.076 2.254 7,804,512 2.1551 2.73%
2022-12-22 0 0.110 0.107 0.110 0.096 0.121 166,278,000 17,957,758 0.1080 2.175 2.116 2.175 1.898 2.393 8,408,811 2.1356 -3.51%
2022-12-21 0 0.114 0.111 0.114 0.109 0.125 230,650,322 27,100,605 0.1175 2.254 2.195 2.254 2.155 2.472 11,664,171 2.3234 4.59%
2022-12-20 0 0.109 0.108 0.109 0.077 0.150 682,669,911 73,415,440 0.1075 2.155 2.136 2.155 1.523 2.966 34,523,163 2.1266 -21.58%
2022-12-19 0 0.139 0.139 0.140 0.114 0.139 343,236,074 44,627,842 0.1300 2.749 2.749 2.768 2.254 2.749 17,357,723 2.5711 21.93%
2022-12-16 0 0.114 0.113 0.114 0.102 0.140 308,951,379 34,815,972 0.1127 2.254 2.234 2.254 2.017 2.768 15,623,918 2.2284 1.79%
2022-12-15 0 0.112 0.111 0.112 0.102 0.115 320,651,746 35,136,223 0.1096 2.215 2.195 2.215 2.017 2.274 16,215,615 2.1668 13.13%
2022-12-14 0 0.099 0.098 0.099 0.087 0.099 263,588,547 24,153,404 0.0916 1.958 1.938 1.958 1.720 1.958 13,329,883 1.8120 13.79%
2022-12-13 0 0.087 0.086 0.087 0.078 0.094 176,843,103 15,091,594 0.0853 1.720 1.701 1.720 1.542 1.859 8,943,097 1.6875 0.00%
2022-12-12 0 0.087 0.087 0.088 0.079 0.096 481,406,258 43,593,247 0.0906 1.720 1.720 1.740 1.562 1.898 24,345,099 1.7906 8.75%
2022-12-09 0 0.080 0.079 0.080 0.067 0.089 497,935,927 39,180,225 0.0787 1.582 1.562 1.582 1.325 1.760 25,181,018 1.5559 21.21%
2022-12-08 0 0.066 0.066 0.067 0.058 0.068 298,044,874 19,209,588 0.0645 1.305 1.305 1.325 1.147 1.345 15,072,367 1.2745 15.79%
2022-12-07 0 0.057 0.056 0.057 0.054 0.057 87,332,000 4,868,374 0.0557 1.127 1.107 1.127 1.068 1.127 4,416,449 1.1023 5.56%
2022-12-06 0 0.054 0.053 0.054 0.049 0.054 94,994,897 4,902,038 0.0516 1.068 1.048 1.068 0.969 1.068 4,803,968 1.0204 8.00%
2022-12-05 0 0.050 0.048 0.050 0.048 0.050 73,556,000 3,600,170 0.0489 0.989 0.949 0.989 0.949 0.989 3,719,786 0.9678 6.38%
2022-12-02 0 0.047 0.047 0.048 0.047 0.049 9,996,000 476,798 0.0477 0.929 0.929 0.949 0.929 0.969 505,506 0.9432 -2.08%
2022-12-01 0 0.048 0.047 0.048 0.048 0.049 45,956,000 2,220,610 0.0483 0.949 0.929 0.949 0.949 0.969 2,324,032 0.9555 0.00%
2022-11-30 0 0.048 0.046 0.048 0.046 0.048 15,653,061 738,198 0.0472 0.949 0.910 0.949 0.910 0.949 791,588 0.9326 0.00%
2022-11-29 0 0.048 0.047 0.048 0.046 0.049 53,611,000 2,576,780 0.0481 0.949 0.929 0.949 0.910 0.969 2,711,151 0.9504 2.13%
2022-11-28 0 0.047 0.046 0.047 0.045 0.048 29,780,543 1,365,661 0.0459 0.929 0.910 0.929 0.890 0.949 1,506,026 0.9068 0.00%
2022-11-25 0 0.047 0.046 0.047 0.042 0.048 89,516,000 4,022,060 0.0449 0.929 0.910 0.929 0.831 0.949 4,526,896 0.8885 6.82%
2022-11-24 0 0.044 0.042 0.044 0.043 0.045 14,581,342 628,604 0.0431 0.870 0.831 0.870 0.850 0.890 737,390 0.8525 0.00%
2022-11-23 0 0.044 0.044 0.045 0.043 0.045 35,033,374 1,536,531 0.0439 0.870 0.870 0.890 0.850 0.890 1,771,666 0.8673 0.00%
2022-11-22 0 0.044 0.043 0.044 0.043 0.045 30,772,000 1,357,790 0.0441 0.870 0.850 0.870 0.850 0.890 1,556,165 0.8725 -2.22%
2022-11-21 0 0.045 0.044 0.045 0.045 0.046 28,806,274 1,297,964 0.0451 0.890 0.870 0.890 0.890 0.910 1,456,756 0.8910 0.00%
2022-11-18 0 0.045 0.044 0.045 0.043 0.046 66,015,097 2,940,907 0.0445 0.890 0.870 0.890 0.850 0.910 3,338,436 0.8809 0.00%
2022-11-17 0 0.045 0.043 0.045 0.043 0.045 30,027,742 1,325,266 0.0441 0.890 0.850 0.890 0.850 0.890 1,518,527 0.8727 0.00%
2022-11-16 0 0.045 0.044 0.045 0.041 0.045 84,666,970 3,667,583 0.0433 0.890 0.870 0.890 0.811 0.890 4,281,676 0.8566 4.65%
2022-11-15 0 0.043 0.042 0.043 0.040 0.043 47,299,583 1,990,910 0.0421 0.850 0.831 0.850 0.791 0.850 2,391,978 0.8323 2.38%
2022-11-14 0 0.042 0.040 0.042 0.040 0.042 45,072,000 1,848,484 0.0410 0.831 0.791 0.831 0.791 0.831 2,279,327 0.8110 2.44%
2022-11-11 0 0.041 0.041 0.042 0.041 0.043 95,023,847 3,948,456 0.0416 0.811 0.811 0.831 0.811 0.850 4,805,432 0.8217 -4.65%
2022-11-10 0 0.043 0.041 0.043 0.041 0.044 96,872,458 4,132,680 0.0427 0.850 0.811 0.850 0.811 0.870 4,898,918 0.8436 0.00%
2022-11-09 0 0.043 0.042 0.043 0.040 0.044 58,016,000 2,427,992 0.0419 0.850 0.831 0.850 0.791 0.870 2,933,915 0.8276 2.38%
2022-11-08 0 0.042 0.040 0.042 0.040 0.042 36,605,249 1,507,796 0.0412 0.831 0.791 0.831 0.791 0.831 1,851,157 0.8145 0.00%
2022-11-07 0 0.042 0.041 0.042 0.037 0.043 113,344,000 4,628,274 0.0408 0.831 0.811 0.831 0.732 0.850 5,731,897 0.8075 10.53%
2022-11-04 0 0.038 0.038 0.039 0.037 0.041 75,580,265 2,972,216 0.0393 0.751 0.751 0.771 0.732 0.811 3,822,154 0.7776 0.00%
2022-11-03 0 0.038 0.037 0.038 0.038 0.046 331,211,006 13,711,552 0.0414 0.751 0.732 0.751 0.751 0.910 16,749,605 0.8186 -20.83%
2022-11-02 0 0.048 0.047 0.048 0.043 0.049 209,457,648 9,707,340 0.0463 0.949 0.929 0.949 0.850 0.969 10,592,441 0.9164 11.63%
2022-11-01 0 0.043 0.042 0.043 0.035 0.043 429,240,000 16,720,312 0.0390 0.850 0.831 0.850 0.692 0.850 21,707,010 0.7703 13.16%
2022-10-31 0 0.038 0.037 0.038 0.034 0.041 428,510,601 15,953,717 0.0372 0.751 0.732 0.751 0.672 0.811 21,670,124 0.7362 -11.63%
2022-10-28 0 0.043 0.040 0.043 0.034 0.048 803,767,161 33,824,316 0.0421 0.850 0.791 0.850 0.672 0.949 40,647,148 0.8321 4.88%
2022-10-27 0 0.041 0.039 0.041 0.035 0.041 200,788,000 7,622,748 0.0380 0.811 0.771 0.811 0.692 0.811 10,154,010 0.7507 13.89%
2022-10-26 0 0.036 0.035 0.036 0.033 0.036 66,557,000 2,323,859 0.0349 0.712 0.692 0.712 0.653 0.712 3,365,841 0.6904 2.86%
2022-10-25 0 0.035 0.033 0.035 0.031 0.036 81,928,000 2,735,306 0.0334 0.692 0.653 0.692 0.613 0.712 4,143,164 0.6602 0.00%
2022-10-24 0 0.035 0.033 0.035 0.029 0.035 146,594,000 4,598,454 0.0314 0.692 0.653 0.692 0.573 0.692 7,413,376 0.6203 2.94%
2022-10-21 0 0.034 0.032 0.033 0.030 0.035 94,683,395 3,135,420 0.0331 0.672 0.633 0.653 0.593 0.692 4,788,215 0.6548 9.68%
2022-10-20 0 0.031 0.031 0.032 0.028 0.032 61,284,000 1,839,000 0.0300 0.613 0.613 0.633 0.554 0.633 3,099,181 0.5934 3.33%
2022-10-19 0 0.030 0.030 0.031 0.025 0.030 151,018,000 4,111,940 0.0272 0.593 0.593 0.613 0.494 0.593 7,637,101 0.5384 20.00%
2022-10-18 0 0.025 0.024 0.025 0.022 0.025 19,677,000 467,418 0.0238 0.494 0.475 0.494 0.435 0.494 995,082 0.4697 13.64%
2022-10-17 0 0.022 0.021 0.022 0.018 0.023 16,240,400 336,496 0.0207 0.435 0.415 0.435 0.356 0.455 821,290 0.4097 10.00%
2022-10-14 0 0.020 0.019 0.020 0.019 0.021 11,651,291 229,816 0.0197 0.395 0.376 0.395 0.376 0.415 589,215 0.3900 5.26%
2022-10-13 0 0.019 0.019 0.020 0.019 0.021 11,088,000 218,428 0.0197 0.376 0.376 0.395 0.376 0.415 560,729 0.3895 -5.00%
2022-10-12 0 0.020 0.020 0.021 0.019 0.023 25,606,968 514,717 0.0201 0.395 0.395 0.415 0.376 0.455 1,294,965 0.3975 -13.04%
2022-10-11 0 0.023 0.022 0.023 0.022 0.025 5,348,000 122,276 0.0229 0.455 0.435 0.455 0.435 0.494 270,453 0.4521 -4.17%
2022-10-10 0 0.024 0.023 0.024 0.023 0.026 5,558,000 131,376 0.0236 0.475 0.455 0.475 0.455 0.514 281,073 0.4674 -4.00%
2022-10-07 0 0.025 0.024 0.025 0.025 0.027 2,968,000 75,782 0.0255 0.494 0.475 0.494 0.494 0.534 150,094 0.5049 0.00%
2022-10-06 0 0.025 0.022 0.025 0.023 0.026 2,129,615 50,919 0.0239 0.494 0.435 0.494 0.455 0.514 107,696 0.4728 0.00%
2022-10-05 0 0.025 0.024 0.025 0.024 0.025 1,051,580 26,001 0.0247 0.494 0.475 0.494 0.475 0.494 53,179 0.4889 0.00%
2022-10-03 0 0.025 0.024 0.025 0.024 0.026 5,404,000 131,978 0.0244 0.494 0.475 0.494 0.475 0.514 273,285 0.4829 0.00%
2022-09-30 0 0.025 0.024 0.025 0.024 0.026 3,588,000 89,796 0.0250 0.494 0.475 0.494 0.475 0.514 181,448 0.4949 -3.85%
2022-09-29 0 0.026 0.024 0.026 0.024 0.028 12,550,000 340,546 0.0271 0.514 0.475 0.514 0.475 0.554 634,664 0.5366 0.00%
2022-09-28 0 0.026 0.025 0.026 0.025 0.027 2,856,000 74,578 0.0261 0.514 0.494 0.514 0.494 0.534 144,430 0.5164 -3.70%
2022-09-27 0 0.027 0.026 0.027 0.027 0.028 3,514,000 96,544 0.0275 0.534 0.514 0.534 0.534 0.554 177,706 0.5433 -3.57%
2022-09-26 0 0.028 0.027 0.028 0.026 0.028 9,842,323 269,871 0.0274 0.554 0.534 0.554 0.514 0.554 497,734 0.5422 3.70%
2022-09-23 0 0.027 0.025 0.027 0.025 0.027 2,254,000 59,150 0.0262 0.534 0.494 0.534 0.494 0.534 113,987 0.5189 0.00%
2022-09-22 0 0.027 0.026 0.027 0.026 0.027 2,604,000 68,558 0.0263 0.534 0.514 0.534 0.514 0.534 131,686 0.5206 0.00%
2022-09-21 0 0.027 0.026 0.027 0.023 0.027 83,734,000 2,110,402 0.0252 0.534 0.514 0.534 0.455 0.534 4,234,495 0.4984 8.00%
2022-09-20 0 0.025 0.024 0.025 0.024 0.026 8,764,000 215,600 0.0246 0.494 0.475 0.494 0.475 0.514 443,202 0.4865 -3.85%
2022-09-19 0 0.026 0.025 0.026 0.025 0.027 9,184,000 233,730 0.0254 0.514 0.494 0.514 0.494 0.534 464,442 0.5032 -3.70%
2022-09-16 0 0.027 0.025 0.027 0.025 0.029 15,134,000 403,424 0.0267 0.534 0.494 0.534 0.494 0.573 765,338 0.5271 -3.57%
2022-09-15 0 0.028 0.027 0.028 0.027 0.029 21,756,176 594,750 0.0273 0.554 0.534 0.554 0.534 0.573 1,100,227 0.5406 0.00%
2022-09-14 0 0.028 0.027 0.028 0.027 0.029 5,446,000 154,406 0.0284 0.554 0.534 0.554 0.534 0.573 275,409 0.5606 -3.45%
2022-09-13 0 0.029 0.028 0.029 0.028 0.032 9,351,999 283,275 0.0303 0.573 0.554 0.573 0.554 0.633 472,938 0.5990 -3.33%
2022-09-09 0 0.030 0.029 0.030 0.029 0.031 3,752,000 111,076 0.0296 0.593 0.573 0.593 0.573 0.613 189,742 0.5854 3.45%
2022-09-08 0 0.029 0.028 0.029 0.028 0.029 1,890,000 54,600 0.0289 0.573 0.554 0.573 0.554 0.573 95,579 0.5713 0.00%
2022-09-07 0 0.029 0.028 0.029 0.027 0.029 8,274,645 234,277 0.0283 0.573 0.554 0.573 0.534 0.573 418,455 0.5599 3.57%
2022-09-06 0 0.028 0.027 0.028 0.027 0.030 24,195,000 688,817 0.0285 0.554 0.534 0.554 0.534 0.593 1,223,560 0.5630 0.00%
2022-09-05 0 0.028 0.027 0.028 0.024 0.029 109,355,685 2,859,094 0.0261 0.554 0.534 0.554 0.475 0.573 5,530,204 0.5170 -6.67%
2022-09-02 0 0.030 0.030 0.031 0.030 0.033 26,852,000 832,286 0.0310 0.593 0.593 0.613 0.593 0.653 1,357,927 0.6129 -6.25%
2022-09-01 0 0.032 0.031 0.032 0.031 0.033 13,510,322 432,928 0.0320 0.633 0.613 0.633 0.613 0.653 683,228 0.6337 -3.03%
2022-08-31 0 0.033 0.032 0.033 0.032 0.034 4,598,458 149,526 0.0325 0.653 0.633 0.653 0.633 0.672 232,548 0.6430 0.00%
2022-08-30 0 0.033 0.032 0.033 0.032 0.034 9,394,000 309,554 0.0330 0.653 0.633 0.653 0.633 0.672 475,062 0.6516 0.00%
2022-08-29 0 0.033 0.032 0.033 0.032 0.035 36,960,000 1,219,540 0.0330 0.653 0.633 0.653 0.633 0.692 1,869,097 0.6525 -5.71%
2022-08-26 0 0.035 0.034 0.035 0.033 0.037 27,930,000 959,616 0.0344 0.692 0.672 0.692 0.653 0.732 1,412,442 0.6794 -2.78%
2022-08-25 0 0.036 0.035 0.036 0.035 0.037 3,738,000 134,428 0.0360 0.712 0.692 0.712 0.692 0.732 189,034 0.7111 0.00%
2022-08-24 0 0.036 0.035 0.036 0.035 0.036 10,956,000 388,698 0.0355 0.712 0.692 0.712 0.692 0.712 554,054 0.7016 2.86%
2022-08-23 0 0.035 0.035 0.036 0.035 0.037 16,902,800 600,916 0.0356 0.692 0.692 0.712 0.692 0.732 854,788 0.7030 -2.78%
2022-08-22 0 0.036 0.035 0.036 0.035 0.039 89,357,664 3,288,230 0.0368 0.712 0.692 0.712 0.692 0.771 4,518,888 0.7277 0.00%
2022-08-19 0 0.036 0.035 0.036 0.032 0.039 63,170,000 2,195,684 0.0348 0.712 0.692 0.712 0.633 0.771 3,194,557 0.6873 9.09%
2022-08-18 0 0.033 0.032 0.033 0.032 0.033 10,472,000 338,562 0.0323 0.653 0.633 0.653 0.633 0.653 529,577 0.6393 3.12%
2022-08-17 0 0.032 0.032 0.033 0.032 0.033 18,536,000 598,262 0.0323 0.633 0.633 0.653 0.633 0.653 937,380 0.6382 -3.03%
2022-08-16 0 0.033 0.032 0.033 0.032 0.033 13,781,000 445,508 0.0323 0.653 0.633 0.653 0.633 0.653 696,916 0.6393 3.12%
2022-08-15 0 0.032 0.032 0.033 0.032 0.034 23,800,000 775,796 0.0326 0.633 0.633 0.653 0.633 0.672 1,203,585 0.6446 -5.88%
2022-08-12 0 0.034 0.032 0.034 0.032 0.034 18,322,000 611,110 0.0334 0.672 0.633 0.672 0.633 0.672 926,558 0.6595 3.03%
2022-08-11 0 0.033 0.033 0.034 0.032 0.034 19,624,000 651,050 0.0332 0.653 0.653 0.672 0.633 0.672 992,401 0.6560 3.12%
2022-08-10 0 0.032 0.032 0.033 0.032 0.034 17,220,024 561,106 0.0326 0.633 0.633 0.653 0.633 0.672 870,830 0.6443 -5.88%
2022-08-09 0 0.034 0.033 0.034 0.031 0.034 28,104,516 909,649 0.0324 0.672 0.653 0.672 0.613 0.672 1,421,268 0.6400 6.25%
2022-08-08 0 0.032 0.032 0.033 0.032 0.035 54,306,774 1,779,856 0.0328 0.633 0.633 0.653 0.633 0.692 2,746,337 0.6481 -8.57%
2022-08-05 0 0.035 0.034 0.035 0.033 0.036 33,379,250 1,134,080 0.0340 0.692 0.672 0.692 0.653 0.712 1,688,015 0.6718 -2.78%
2022-08-04 0 0.036 0.035 0.036 0.033 0.036 36,354,332 1,257,195 0.0346 0.712 0.692 0.712 0.653 0.712 1,838,468 0.6838 0.00%
2022-08-03 0 0.036 0.034 0.035 0.034 0.036 32,428,064 1,138,769 0.0351 0.712 0.672 0.692 0.672 0.712 1,639,913 0.6944 2.86%
2022-08-02 0 0.035 0.033 0.035 0.033 0.037 36,485,000 1,270,151 0.0348 0.692 0.653 0.692 0.653 0.732 1,845,076 0.6884 -5.41%
2022-08-01 0 0.037 0.036 0.037 0.034 0.037 35,989,161 1,284,730 0.0357 0.732 0.712 0.732 0.672 0.732 1,820,001 0.7059 2.78%
2022-07-29 0 0.036 0.034 0.036 0.034 0.036 37,912,129 1,311,257 0.0346 0.712 0.672 0.712 0.672 0.712 1,917,247 0.6839 2.86%
2022-07-28 0 0.035 0.034 0.035 0.034 0.036 18,998,516 652,610 0.0344 0.692 0.672 0.692 0.672 0.712 960,770 0.6793 -2.78%
2022-07-27 0 0.036 0.035 0.036 0.033 0.036 47,653,809 1,662,001 0.0349 0.712 0.692 0.712 0.653 0.712 2,409,891 0.6897 5.88%
2022-07-26 0 0.034 0.032 0.034 0.032 0.034 48,343,293 1,576,853 0.0326 0.672 0.633 0.672 0.633 0.672 2,444,759 0.6450 3.03%
2022-07-25 0 0.033 0.032 0.033 0.032 0.034 24,080,386 798,528 0.0332 0.653 0.633 0.653 0.633 0.672 1,217,764 0.6557 -5.71%
2022-07-22 0 0.035 0.033 0.035 0.032 0.035 72,132,361 2,431,505 0.0337 0.692 0.653 0.692 0.633 0.692 3,647,791 0.6666 9.37%
2022-07-21 0 0.032 0.031 0.032 0.031 0.034 87,845,616 2,788,408 0.0317 0.633 0.613 0.633 0.613 0.672 4,442,423 0.6277 -5.88%
2022-07-20 0 0.034 0.033 0.034 0.032 0.037 66,690,400 2,299,962 0.0345 0.672 0.653 0.672 0.633 0.732 3,372,587 0.6820 -8.11%
2022-07-19 0 0.037 0.036 0.037 0.034 0.039 52,701,000 1,893,192 0.0359 0.732 0.712 0.732 0.672 0.771 2,665,132 0.7104 -2.63%
2022-07-18 0 0.038 0.037 0.038 0.034 0.039 86,198,132 3,152,397 0.0366 0.751 0.732 0.751 0.672 0.771 4,359,108 0.7232 8.57%
2022-07-15 0 0.035 0.034 0.035 0.032 0.040 156,943,228 5,551,245 0.0354 0.692 0.672 0.692 0.633 0.791 7,936,744 0.6994 -12.50%
2022-07-14 0 0.040 0.039 0.040 0.037 0.042 96,797,420 3,830,251 0.0396 0.791 0.771 0.791 0.732 0.831 4,895,123 0.7825 2.56%
2022-07-13 0 0.039 0.038 0.039 0.036 0.046 506,516,748 20,592,424 0.0407 0.771 0.751 0.771 0.712 0.910 25,614,957 0.8039 5.41%
2022-07-12 0 0.037 0.036 0.037 0.032 0.037 178,309,751 6,123,022 0.0343 0.732 0.712 0.732 0.633 0.732 9,017,267 0.6790 8.82%
2022-07-11 0 0.034 0.033 0.034 0.031 0.034 169,949,000 5,609,369 0.0330 0.672 0.653 0.672 0.613 0.672 8,594,457 0.6527 6.25%
2022-07-08 0 0.032 0.031 0.032 0.029 0.032 155,064,387 4,710,883 0.0304 0.633 0.613 0.633 0.573 0.633 7,841,730 0.6007 10.34%
2022-07-07 0 0.029 0.028 0.029 0.026 0.029 69,014,056 1,921,736 0.0278 0.573 0.554 0.573 0.514 0.573 3,490,096 0.5506 7.41%
2022-07-06 0 0.027 0.026 0.027 0.027 0.029 94,614,000 2,602,536 0.0275 0.534 0.514 0.534 0.534 0.573 4,784,706 0.5439 -6.90%
2022-07-05 0 0.029 0.028 0.029 0.027 0.030 246,028,942 7,103,618 0.0289 0.573 0.554 0.573 0.534 0.593 12,441,880 0.5709 7.41%
2022-07-04 0 0.027 0.026 0.027 0.025 0.027 55,772,734 1,494,768 0.0268 0.534 0.514 0.534 0.494 0.534 2,820,472 0.5300 0.00%
2022-06-30 0 0.027 0.025 0.027 0.025 0.027 62,668,200 1,619,665 0.0258 0.534 0.494 0.534 0.494 0.534 3,169,181 0.5111 0.00%
2022-06-29 0 0.027 0.025 0.027 0.025 0.027 84,836,000 2,221,758 0.0262 0.534 0.494 0.534 0.494 0.534 4,290,224 0.5179 0.00%
2022-06-28 0 0.027 0.026 0.027 0.025 0.027 138,670,120 3,595,314 0.0259 0.534 0.514 0.534 0.494 0.534 7,012,659 0.5127 3.85%
2022-06-27 0 0.026 0.025 0.026 0.024 0.027 129,323,000 3,249,155 0.0251 0.514 0.494 0.514 0.475 0.534 6,539,967 0.4968 4.00%
2022-06-24 0 0.025 0.024 0.025 0.023 0.025 22,526,000 547,190 0.0243 0.494 0.475 0.494 0.455 0.494 1,139,158 0.4803 0.00%
2022-06-23 0 0.025 0.023 0.025 0.024 0.026 172,508,000 4,182,528 0.0242 0.494 0.455 0.494 0.475 0.514 8,723,867 0.4794 4.17%
2022-06-22 0 0.024 0.023 0.024 0.021 0.026 190,680,000 4,456,886 0.0234 0.475 0.455 0.475 0.415 0.514 9,642,840 0.4622 -4.00%
2022-06-21 0 0.025 0.025 0.026 0.022 0.026 330,902,608 8,152,385 0.0246 0.494 0.494 0.514 0.435 0.514 16,734,009 0.4872 4.17%
2022-06-20 0 0.024 0.023 0.024 0.020 0.024 282,240,000 6,213,102 0.0220 0.475 0.455 0.475 0.395 0.475 14,273,102 0.4353 20.00%
2022-06-17 0 0.020 0.019 0.020 0.017 0.020 139,804,000 2,635,542 0.0189 0.395 0.376 0.395 0.336 0.395 7,070,000 0.3728 11.11%
2022-06-16 0 0.018 0.016 0.018 0.017 0.018 39,088,891 666,295 0.0170 0.356 0.316 0.356 0.336 0.356 1,976,756 0.3371 0.00%
2022-06-15 0 0.018 0.017 0.018 0.017 0.019 15,288,452 274,447 0.0180 0.356 0.336 0.356 0.336 0.376 773,149 0.3550 5.88%
2022-06-14 0 0.017 0.017 0.018 0.017 0.018 25,082,788 449,271 0.0179 0.336 0.336 0.356 0.336 0.356 1,268,457 0.3542 -5.56%
2022-06-13 0 0.018 0.017 0.018 0.017 0.018 7,713,789 131,465 0.0170 0.356 0.336 0.356 0.336 0.356 390,092 0.3370 0.00%
2022-06-10 0 0.018 0.017 0.018 0.017 0.018 19,544,129 334,112 0.0171 0.356 0.336 0.356 0.336 0.356 988,362 0.3380 0.00%
2022-06-09 0 0.018 0.017 0.018 0.017 0.018 5,712,000 100,114 0.0175 0.356 0.336 0.356 0.336 0.356 288,860 0.3466 0.00%
2022-06-08 0 0.018 0.017 0.018 0.017 0.019 99,750,000 1,768,284 0.0177 0.356 0.336 0.356 0.336 0.376 5,044,437 0.3505 0.00%
2022-06-07 0 0.018 0.016 0.018 0.016 0.018 33,169,161 565,186 0.0170 0.356 0.316 0.356 0.316 0.356 1,677,391 0.3369 0.00%
2022-06-06 0 0.018 0.016 0.018 0.016 0.018 10,934,193 188,218 0.0172 0.356 0.316 0.356 0.316 0.356 552,951 0.3404 5.88%
2022-06-02 0 0.017 0.016 0.018 0.016 0.018 17,794,000 304,584 0.0171 0.336 0.316 0.356 0.316 0.356 899,857 0.3385 -5.56%
2022-06-01 0 0.018 0.017 0.018 0.017 0.018 21,897,400 376,531 0.0172 0.356 0.336 0.356 0.336 0.356 1,107,369 0.3400 0.00%
2022-05-31 0 0.018 0.017 0.018 0.015 0.020 143,290,000 2,493,204 0.0174 0.356 0.336 0.356 0.297 0.395 7,246,290 0.3441 12.50%
2022-05-30 0 0.016 0.015 0.016 0.015 0.016 4,088,000 64,932 0.0159 0.316 0.297 0.316 0.297 0.316 206,733 0.3141 0.00%
2022-05-27 0 0.016 0.015 0.016 0.015 0.016 3,403,614 51,637 0.0152 0.316 0.297 0.316 0.297 0.316 172,123 0.3000 0.00%
2022-05-26 0 0.016 0.015 0.016 0.015 0.016 28,084,000 423,948 0.0151 0.316 0.297 0.316 0.297 0.316 1,420,230 0.2985 0.00%
2022-05-25 0 0.016 0.015 0.016 0.015 0.017 25,452,000 395,304 0.0155 0.316 0.297 0.316 0.297 0.336 1,287,128 0.3071 0.00%
2022-05-24 0 0.016 0.015 0.016 0.015 0.016 8,333,748 132,974 0.0160 0.316 0.297 0.316 0.297 0.316 421,444 0.3155 0.00%
2022-05-23 0 0.016 0.015 0.016 0.015 0.016 13,104,000 205,464 0.0157 0.316 0.297 0.316 0.297 0.316 662,680 0.3101 6.67%
2022-05-20 0 0.015 0.015 0.016 0.015 0.016 24,640,000 387,828 0.0157 0.297 0.297 0.316 0.297 0.316 1,246,064 0.3112 0.00%
2022-05-19 0 0.015 0.014 0.015 0.014 0.017 46,386,040 695,770 0.0150 0.297 0.277 0.297 0.277 0.336 2,345,779 0.2966 -11.76%
2022-05-18 0 0.017 0.016 0.017 0.016 0.017 9,688,200 156,144 0.0161 0.336 0.316 0.336 0.316 0.336 489,940 0.3187 0.00%
2022-05-17 0 0.017 0.016 0.017 0.015 0.017 14,868,000 238,770 0.0161 0.336 0.316 0.336 0.297 0.336 751,887 0.3176 0.00%
2022-05-16 0 0.017 0.016 0.017 0.015 0.017 15,932,000 252,000 0.0158 0.336 0.316 0.336 0.297 0.336 805,694 0.3128 6.25%
2022-05-13 0 0.016 0.015 0.016 0.014 0.016 45,628,838 704,782 0.0154 0.316 0.297 0.316 0.277 0.316 2,307,487 0.3054 6.67%
2022-05-12 0 0.015 0.014 0.015 0.014 0.016 29,961,000 440,586 0.0147 0.297 0.277 0.297 0.277 0.316 1,515,152 0.2908 -6.25%
2022-05-11 0 0.016 0.015 0.016 0.015 0.016 36,274,000 550,718 0.0152 0.316 0.297 0.316 0.297 0.316 1,834,405 0.3002 0.00%
2022-05-10 0 0.016 0.015 0.016 0.015 0.017 81,416,202 1,297,739 0.0159 0.316 0.297 0.316 0.297 0.336 4,117,282 0.3152 -5.88%
2022-05-06 0 0.017 0.016 0.017 0.016 0.020 128,086,000 2,304,330 0.0180 0.336 0.316 0.336 0.316 0.395 6,477,411 0.3557 -10.53%
2022-05-05 0 0.019 0.019 0.020 0.016 0.021 280,901,812 5,373,943 0.0191 0.376 0.376 0.395 0.316 0.415 14,205,429 0.3783 18.75%
2022-05-04 0 0.016 0.016 0.017 0.016 0.019 82,371,072 1,378,253 0.0167 0.316 0.316 0.336 0.316 0.376 4,165,571 0.3309 -11.11%
2022-05-03 0 0.018 0.017 0.018 0.013 0.020 347,522,000 6,151,964 0.0177 0.356 0.336 0.356 0.257 0.395 17,574,465 0.3501 38.46%
2022-04-29 0 0.013 0.013 0.014 0.013 0.014 11,587,341 160,664 0.0139 0.257 0.257 0.277 0.257 0.277 585,981 0.2742 -7.14%
2022-04-28 0 0.014 0.013 0.014 0.013 0.014 12,530,000 170,506 0.0136 0.277 0.257 0.277 0.257 0.277 633,652 0.2691 0.00%
2022-04-27 0 0.014 0.013 0.014 0.013 0.014 15,891,937 218,551 0.0138 0.277 0.257 0.277 0.257 0.277 803,668 0.2719 0.00%
2022-04-26 0 0.014 0.013 0.014 0.013 0.014 2,128,000 28,798 0.0135 0.277 0.257 0.277 0.257 0.277 107,615 0.2676 7.69%
2022-04-25 0 0.013 0.013 0.014 0.013 0.014 7,714,000 102,494 0.0133 0.257 0.257 0.277 0.257 0.277 390,103 0.2627 -7.14%
2022-04-22 0 0.014 0.013 0.014 0.013 0.014 1,288,080 17,458 0.0136 0.277 0.257 0.277 0.257 0.277 65,139 0.2680 0.00%
2022-04-21 0 0.014 0.013 0.014 0.013 0.015 24,448,197 341,518 0.0140 0.277 0.257 0.277 0.257 0.297 1,236,365 0.2762 0.00%
2022-04-20 0 0.014 0.014 0.015 0.014 0.015 11,074,000 156,394 0.0141 0.277 0.277 0.297 0.277 0.297 560,021 0.2793 0.00%
2022-04-19 0 0.014 0.014 0.015 0.014 0.015 6,371,937 89,255 0.0140 0.277 0.277 0.297 0.277 0.297 322,234 0.2770 0.00%
2022-04-14 0 0.014 0.014 0.015 0.014 0.015 20,076,000 300,272 0.0150 0.277 0.277 0.297 0.277 0.297 1,015,259 0.2958 -6.67%
2022-04-13 0 0.015 0.014 0.015 0.014 0.015 8,888,685 132,901 0.0150 0.297 0.277 0.297 0.277 0.297 449,508 0.2957 0.00%
2022-04-12 0 0.015 0.014 0.015 0.014 0.015 2,044,000 28,658 0.0140 0.297 0.277 0.297 0.277 0.297 103,367 0.2772 0.00%
2022-04-11 0 0.015 0.014 0.015 0.014 0.015 34,217,291 479,260 0.0140 0.297 0.277 0.297 0.277 0.297 1,730,396 0.2770 0.00%
2022-04-08 0 0.015 0.014 0.015 0.014 0.015 13,468,000 189,252 0.0141 0.297 0.277 0.297 0.277 0.297 681,088 0.2779 0.00%
2022-04-07 0 0.015 0.014 0.015 0.014 0.015 15,386,000 216,734 0.0141 0.297 0.277 0.297 0.277 0.297 778,082 0.2785 0.00%
2022-04-06 0 0.015 0.014 0.015 0.014 0.015 28,126,517 411,955 0.0146 0.297 0.277 0.297 0.277 0.297 1,422,380 0.2896 7.14%
2022-04-04 0 0.014 0.014 0.015 0.014 0.015 12,026,055 178,318 0.0148 0.277 0.277 0.297 0.277 0.297 608,167 0.2932 -6.67%
2022-04-01 0 0.015 0.014 0.015 0.014 0.015 3,948,000 55,888 0.0142 0.297 0.277 0.297 0.277 0.297 199,654 0.2799 0.00%
2022-03-31 0 0.015 0.014 0.015 0.014 0.016 90,889,054 1,317,550 0.0145 0.297 0.277 0.297 0.277 0.316 4,596,332 0.2867 -6.25%
2022-03-30 0 0.016 0.015 0.016 0.015 0.017 72,254,000 1,146,866 0.0159 0.316 0.297 0.316 0.297 0.336 3,653,943 0.3139 -5.88%
2022-03-29 0 0.017 0.016 0.017 0.016 0.018 8,722,000 147,784 0.0169 0.336 0.316 0.336 0.316 0.356 441,079 0.3351 6.25%
2022-03-28 0 0.016 0.016 0.017 0.016 0.017 45,920,000 760,760 0.0166 0.316 0.316 0.336 0.316 0.336 2,322,211 0.3276 -5.88%
2022-03-25 0 0.017 0.017 0.018 0.016 0.018 54,824,000 925,582 0.0169 0.336 0.336 0.356 0.316 0.356 2,772,493 0.3338 6.25%
2022-03-24 0 0.016 0.016 0.017 0.016 0.016 9,940,000 159,040 0.0160 0.316 0.316 0.336 0.316 0.316 502,674 0.3164 -5.88%
2022-03-23 0 0.017 0.016 0.017 0.016 0.017 31,360,400 528,180 0.0168 0.336 0.316 0.336 0.316 0.336 1,585,920 0.3330 -5.56%
2022-03-22 0 0.018 0.017 0.018 0.017 0.018 8,890,000 151,410 0.0170 0.356 0.336 0.356 0.336 0.356 449,574 0.3368 0.00%
2022-03-21 0 0.018 0.017 0.018 0.017 0.019 37,688,000 675,094 0.0179 0.356 0.336 0.356 0.336 0.376 1,905,912 0.3542 0.00%
2022-03-18 0 0.018 0.017 0.018 0.017 0.018 29,148,000 508,634 0.0175 0.356 0.336 0.356 0.336 0.356 1,474,038 0.3451 0.00%
2022-03-17 0 0.018 0.017 0.018 0.017 0.019 50,725,499 895,775 0.0177 0.356 0.336 0.356 0.336 0.376 2,565,229 0.3492 5.88%
2022-03-16 0 0.017 0.016 0.017 0.015 0.017 71,030,000 1,133,872 0.0160 0.336 0.316 0.336 0.297 0.336 3,592,044 0.3157 13.33%
2022-03-15 0 0.015 0.014 0.015 0.014 0.016 93,198,000 1,371,370 0.0147 0.297 0.277 0.297 0.277 0.316 4,713,097 0.2910 -6.25%
2022-03-14 0 0.016 0.016 0.017 0.016 0.018 20,860,000 351,400 0.0168 0.316 0.316 0.336 0.316 0.356 1,054,907 0.3331 -11.11%
2022-03-11 0 0.018 0.017 0.018 0.015 0.018 98,994,040 1,636,558 0.0165 0.356 0.336 0.356 0.297 0.356 5,006,208 0.3269 0.00%
2022-03-10 0 0.018 0.017 0.018 0.017 0.019 26,572,000 473,354 0.0178 0.356 0.336 0.356 0.336 0.376 1,343,767 0.3523 0.00%
2022-03-09 0 0.018 0.018 0.019 0.015 0.019 89,589,229 1,514,485 0.0169 0.356 0.356 0.376 0.297 0.376 4,530,599 0.3343 12.50%
2022-03-08 0 0.016 0.015 0.016 0.014 0.016 39,848,936 601,503 0.0151 0.316 0.297 0.316 0.277 0.316 2,015,193 0.2985 0.00%
2022-03-07 0 0.016 0.015 0.016 0.014 0.016 101,759,750 1,523,633 0.0150 0.316 0.297 0.316 0.277 0.316 5,146,072 0.2961 -5.88%
2022-03-04 0 0.017 0.016 0.017 0.016 0.019 198,926,000 3,323,796 0.0167 0.336 0.316 0.336 0.316 0.376 10,059,847 0.3304 -15.00%
2022-03-03 0 0.020 0.019 0.020 0.018 0.021 89,964,000 1,775,872 0.0197 0.395 0.376 0.395 0.356 0.415 4,549,551 0.3903 -4.76%
2022-03-02 0 0.021 0.020 0.021 0.018 0.024 241,451,027 5,061,294 0.0210 0.415 0.395 0.415 0.356 0.475 12,210,371 0.4145 -12.50%
2022-03-01 0 0.024 0.023 0.024 0.021 0.025 249,295,165 5,588,233 0.0224 0.475 0.455 0.475 0.415 0.494 12,607,056 0.4433 -4.00%
2022-02-28 0 0.025 0.024 0.025 0.023 0.027 233,028,290 5,787,935 0.0248 0.494 0.475 0.494 0.455 0.534 11,784,427 0.4912 13.64%
2022-02-25 0 0.022 0.021 0.022 0.021 0.025 122,531,291 2,801,435 0.0229 0.435 0.415 0.435 0.415 0.494 6,196,505 0.4521 -8.33%
2022-02-24 0 0.024 0.023 0.024 0.022 0.027 305,772,583 7,340,997 0.0240 0.475 0.455 0.475 0.435 0.534 15,463,164 0.4747 -4.00%
2022-02-23 0 0.025 0.025 0.026 0.023 0.027 239,344,484 5,984,250 0.0250 0.494 0.494 0.514 0.455 0.534 12,103,842 0.4944 0.00%
2022-02-22 0 0.025 0.024 0.025 0.021 0.025 522,970,000 11,820,886 0.0226 0.494 0.475 0.494 0.415 0.494 26,447,011 0.4470 13.64%
2022-02-21 0 0.022 0.022 0.023 0.018 0.023 463,164,000 9,510,680 0.0205 0.435 0.435 0.455 0.356 0.455 23,422,574 0.4060 15.79%
2022-02-18 0 0.019 0.018 0.019 0.015 0.020 374,934,000 6,744,710 0.0180 0.376 0.356 0.376 0.297 0.395 18,960,712 0.3557 -5.00%
2022-02-17 0 0.020 0.019 0.020 0.014 0.020 924,705,286 16,620,781 0.0180 0.395 0.376 0.395 0.277 0.395 46,763,085 0.3554 42.86%
2022-02-16 0 0.014 0.013 0.014 0.011 0.015 441,512,580 5,890,893 0.0133 0.277 0.257 0.277 0.218 0.297 22,327,644 0.2638 40.00%
2022-02-15 0 0.010 0.010 0.011 0.010 0.010 75,908,000 759,080 0.0100 0.198 0.198 0.218 0.198 0.198 3,838,728 0.1977 0.00%
2022-02-14 0 0.010 - 0.010 0.010 0.010 32,822,581 328,102 0.0100 0.198 - 0.198 0.198 0.198 1,659,864 0.1977 0.00%
2022-02-11 0 0.010 - 0.010 0.010 0.010 46,635,291 466,342 0.0100 0.198 - 0.198 0.198 0.198 2,358,384 0.1977 0.00%
2022-02-10 0 0.010 0.010 0.011 0.010 0.011 41,958,000 420,140 0.0100 0.198 0.198 0.218 0.198 0.218 2,121,850 0.1980 0.00%
2022-02-09 0 0.010 - 0.010 0.010 0.010 1,400,000 14,000 0.0100 0.198 - 0.198 0.198 0.198 70,799 0.1977 0.00%
2022-02-08 0 0.010 - 0.010 0.010 0.010 952,000 9,520 0.0100 0.198 - 0.198 0.198 0.198 48,143 0.1977 0.00%
2022-02-07 0 0.010 - 0.010 0.010 0.010 84,000 840 0.0100 0.198 - 0.198 0.198 0.198 4,248 0.1977 0.00%
2022-02-04 0 0.010 - 0.010 0.010 0.011 7,308,000 73,906 0.0101 0.198 - 0.198 0.198 0.218 369,571 0.2000 0.00%
2022-01-31 0 0.010 - 0.010 0.010 0.011 8,666,000 86,884 0.0100 0.198 - 0.198 0.198 0.218 438,247 0.1983 0.00%
2022-01-28 0 0.010 - 0.010 0.010 0.010 308,000 3,080 0.0100 0.198 - 0.198 0.198 0.198 15,576 0.1977 0.00%
2022-01-27 0 0.010 - 0.010 0.010 0.010 10,290,000 102,900 0.0100 0.198 - 0.198 0.198 0.198 520,374 0.1977 0.00%
2022-01-26 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 0.198 - 0.198 0.198 0.198 14,160 0.1977 0.00%
2022-01-25 0 0.010 - 0.010 0.010 0.010 2,926,000 29,260 0.0100 0.198 - 0.198 0.198 0.198 147,970 0.1977 0.00%
2022-01-24 0 0.010 - 0.010 0.010 0.010 728,000 7,280 0.0100 0.198 - 0.198 0.198 0.198 36,816 0.1977 0.00%
2022-01-21 0 0.010 - 0.010 0.010 0.010 56,000 560 0.0100 0.198 - 0.198 0.198 0.198 2,832 0.1977 0.00%
2022-01-20 0 0.010 - 0.010 0.010 0.010 4,088,000 40,880 0.0100 0.198 - 0.198 0.198 0.198 206,733 0.1977 0.00%
2022-01-19 0 0.010 - 0.010 0.010 0.010 1,372,000 13,720 0.0100 0.198 - 0.198 0.198 0.198 69,383 0.1977 0.00%
2022-01-18 0 0.010 - 0.010 0.010 0.010 362,000 3,524 0.0097 0.198 - 0.198 0.198 0.198 18,307 0.1925 0.00%
2022-01-17 0 0.010 - 0.010 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-01-14 0 0.010 - 0.010 0.010 0.010 56,000 560 0.0100 0.198 - 0.198 0.198 0.198 2,832 0.1977 0.00%
2022-01-13 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 0.198 - 0.198 0.198 0.198 10,620 0.1977 0.00%
2022-01-12 0 0.010 - 0.010 0.010 0.010 2,436,000 24,360 0.0100 0.198 - 0.198 0.198 0.198 123,190 0.1977 0.00%
2022-01-11 0 0.010 - 0.010 0.010 0.010 504,000 5,040 0.0100 0.198 - 0.198 0.198 0.198 25,488 0.1977 0.00%
2022-01-10 0 0.010 - 0.010 0.010 0.010 14,645 141 0.0096 0.198 - 0.198 0.198 0.198 741 0.1904 0.00%
2022-01-07 0 0.010 - 0.010 0.010 0.010 115,874 1,127 0.0097 0.198 - 0.198 0.198 0.198 5,860 0.1923 0.00%
2022-01-06 0 0.010 - 0.010 0.010 0.010 1,750,000 17,500 0.0100 0.198 - 0.198 0.198 0.198 88,499 0.1977 0.00%
2022-01-05 0 0.010 - 0.010 0.010 0.010 12,012,000 120,120 0.0100 0.198 - 0.198 0.198 0.198 607,456 0.1977 0.00%
2022-01-04 0 0.010 - 0.010 0.010 0.010 31,486,000 314,860 0.0100 0.198 - 0.198 0.198 0.198 1,592,272 0.1977 0.00%
2022-01-03 0 0.010 - 0.010 0.010 0.011 32,298,000 323,260 0.0100 0.198 - 0.198 0.198 0.218 1,633,336 0.1979 0.00%
2021-12-31 0 0.010 - 0.010 0.010 0.010 11,088,000 110,880 0.0100 0.198 - 0.198 0.198 0.198 560,729 0.1977 0.00%
2021-12-30 0 0.010 - 0.010 0.010 0.010 140,000 1,400 0.0100 0.198 - 0.198 0.198 0.198 7,080 0.1977 0.00%
2021-12-29 0 0.010 - 0.010 0.010 0.010 42,000 420 0.0100 0.198 - 0.198 0.198 0.198 2,124 0.1977 0.00%
2021-12-28 0 0.010 - 0.010 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2021-12-24 0 0.010 - 0.010 0.010 0.010 1,008,000 10,080 0.0100 0.198 - 0.198 0.198 0.198 50,975 0.1977 0.00%
2021-12-23 0 0.010 - 0.010 0.010 0.010 994,000 8,960 0.0090 0.198 - 0.198 0.198 0.198 50,267 0.1782 0.00%
2021-12-22 0 0.010 - 0.010 0.010 0.010 96,916 865 0.0089 0.198 - 0.198 0.198 0.198 4,901 0.1765 0.00%
2021-12-21 0 0.010 - 0.010 0.010 0.010 6,006,000 60,060 0.0100 0.198 - 0.198 0.198 0.198 303,728 0.1977 0.00%
2021-12-20 0 0.010 - 0.010 0.010 0.010 1,596,000 15,960 0.0100 0.198 - 0.198 0.198 0.198 80,711 0.1977 0.00%
2021-12-17 0 0.010 - 0.010 0.010 0.010 2,646,000 26,460 0.0100 0.198 - 0.198 0.198 0.198 133,810 0.1977 0.00%
2021-12-16 0 0.010 - 0.011 0.010 0.010 22,093,549 220,927 0.0100 0.198 - 0.218 0.198 0.198 1,117,288 0.1977 0.00%
2021-12-15 0 0.010 - 0.010 0.010 0.010 1,008,000 9,366 0.0093 0.198 - 0.198 0.198 0.198 50,975 0.1837 0.00%
2021-12-14 0 0.010 - 0.010 0.010 0.010 2,324,000 17,990 0.0077 0.198 - 0.198 0.198 0.198 117,527 0.1531 0.00%
2021-12-13 0 0.010 - 0.010 0.010 0.010 516,236 5,079 0.0098 0.198 - 0.198 0.198 0.198 26,106 0.1945 0.00%
2021-12-10 0 0.010 - 0.010 0.010 0.010 9,898,000 98,980 0.0100 0.198 - 0.198 0.198 0.198 500,550 0.1977 0.00%
2021-12-09 0 0.010 - 0.010 0.010 0.010 4,970,000 49,700 0.0100 0.198 - 0.198 0.198 0.198 251,337 0.1977 0.00%
2021-12-08 0 0.010 - 0.010 0.010 0.010 3,304,001 33,040 0.0100 0.198 - 0.198 0.198 0.198 167,086 0.1977 0.00%
2021-12-07 0 0.010 - 0.010 0.010 0.010 3,825,901 38,251 0.0100 0.198 - 0.198 0.198 0.198 193,479 0.1977 0.00%
2021-12-06 0 0.010 - 0.010 0.010 0.010 5,054,322 50,541 0.0100 0.198 - 0.198 0.198 0.198 255,601 0.1977 0.00%
2021-12-03 0 0.010 - 0.010 0.010 0.010 18,004,000 180,040 0.0100 0.198 - 0.198 0.198 0.198 910,477 0.1977 0.00%
2021-12-02 0 0.010 - 0.010 0.010 0.010 20,538,000 205,380 0.0100 0.198 - 0.198 0.198 0.198 1,038,623 0.1977 0.00%
2021-12-01 0 0.010 - 0.010 0.010 0.010 28,980,000 289,800 0.0100 0.198 - 0.198 0.198 0.198 1,465,542 0.1977 -9.09%
2021-11-30 0 0.011 0.010 0.011 0.010 0.011 124,563,600 1,246,784 0.0100 0.218 0.198 0.218 0.198 0.218 6,299,281 0.1979 10.00%
2021-11-29 0 0.010 0.010 0.011 0.010 0.011 6,496,000 66,024 0.0102 0.198 0.198 0.218 0.198 0.218 328,508 0.2010 -9.09%
2021-11-26 0 0.011 0.010 0.011 0.010 0.011 3,178,000 33,866 0.0107 0.218 0.198 0.218 0.198 0.218 160,714 0.2107 0.00%
2021-11-25 0 0.011 0.010 0.011 0.010 0.011 9,044,000 97,818 0.0108 0.218 0.198 0.218 0.198 0.218 457,362 0.2139 10.00%
2021-11-24 0 0.010 0.010 0.011 0.010 0.011 5,520,290 55,776 0.0101 0.198 0.198 0.218 0.198 0.218 279,165 0.1998 -9.09%
2021-11-23 0 0.011 0.010 0.011 0.010 0.011 4,620,000 48,692 0.0105 0.218 0.198 0.218 0.198 0.218 233,637 0.2084 0.00%
2021-11-22 0 0.011 0.010 0.011 0.010 0.012 14,476,000 159,712 0.0110 0.218 0.198 0.218 0.198 0.237 732,063 0.2182 -8.33%
2021-11-19 0 0.012 0.011 0.012 0.011 0.012 33,320,000 366,744 0.0110 0.237 0.218 0.237 0.218 0.237 1,685,019 0.2176 0.00%
2021-11-18 0 0.012 0.011 0.012 0.011 0.012 25,242,000 281,708 0.0112 0.237 0.218 0.237 0.218 0.237 1,276,508 0.2207 0.00%
2021-11-17 0 0.012 0.011 0.012 0.010 0.012 49,364,200 546,826 0.0111 0.237 0.218 0.237 0.198 0.237 2,496,387 0.2190 20.00%
2021-11-16 0 0.010 0.010 0.011 0.010 0.010 1,204,193 12,041 0.0100 0.198 0.198 0.218 0.198 0.198 60,897 0.1977 -9.09%
2021-11-15 0 0.011 0.010 0.011 0.010 0.011 1,440,000 15,436 0.0107 0.218 0.198 0.218 0.198 0.218 72,822 0.2120 0.00%
2021-11-12 0 0.011 0.010 0.011 0.010 0.011 6,198,748 67,027 0.0108 0.218 0.198 0.218 0.198 0.218 313,476 0.2138 0.00%
2021-11-11 0 0.011 0.010 0.011 0.010 0.011 1,848,000 18,998 0.0103 0.218 0.198 0.218 0.198 0.218 93,455 0.2033 0.00%
2021-11-10 0 0.011 0.010 0.011 0.010 0.011 17,930,000 195,914 0.0109 0.218 0.198 0.218 0.198 0.218 906,734 0.2161 0.00%
2021-11-09 0 0.011 0.010 0.011 0.010 0.011 3,108,581 32,313 0.0104 0.218 0.198 0.218 0.198 0.218 157,203 0.2055 10.00%
2021-11-08 0 0.010 0.010 0.011 0.010 0.011 4,480,000 49,000 0.0109 0.198 0.198 0.218 0.198 0.218 226,557 0.2163 -9.09%
2021-11-05 0 0.011 0.010 0.011 0.010 0.011 12,415,411 127,877 0.0103 0.218 0.198 0.218 0.198 0.218 627,857 0.2037 0.00%
2021-11-04 0 0.011 0.010 0.011 0.010 0.011 13,039,166 139,045 0.0107 0.218 0.198 0.218 0.198 0.218 659,401 0.2109 0.00%
2021-11-03 0 0.011 0.010 0.011 0.010 0.011 12,381,000 132,423 0.0107 0.218 0.198 0.218 0.198 0.218 626,117 0.2115 0.00%
2021-11-02 0 0.011 0.010 0.011 0.010 0.011 7,660,000 83,756 0.0109 0.218 0.198 0.218 0.198 0.218 387,372 0.2162 0.00%
2021-11-01 0 0.011 0.010 0.011 0.010 0.011 8,568,000 92,330 0.0108 0.218 0.198 0.218 0.198 0.218 433,291 0.2131 0.00%
2021-10-29 0 0.011 0.010 0.011 0.010 0.011 17,360,710 186,819 0.0108 0.218 0.198 0.218 0.198 0.218 877,945 0.2128 0.00%
2021-10-28 0 0.011 0.010 0.011 0.010 0.012 53,158,000 584,192 0.0110 0.218 0.198 0.218 0.198 0.237 2,688,243 0.2173 -8.33%
2021-10-27 0 0.012 0.011 0.012 0.011 0.012 3,407,374 37,492 0.0110 0.237 0.218 0.237 0.218 0.237 172,314 0.2176 0.00%
2021-10-26 0 0.012 0.011 0.012 0.011 0.012 54,948,916 611,858 0.0111 0.237 0.218 0.237 0.218 0.237 2,778,811 0.2202 0.00%
2021-10-25 0 0.012 0.012 0.013 0.012 0.012 700,000 8,400 0.0120 0.237 0.237 0.257 0.237 0.237 35,400 0.2373 -7.69%
2021-10-22 0 0.013 0.012 0.013 0.011 0.013 9,010,580 108,142 0.0120 0.257 0.237 0.257 0.218 0.257 455,672 0.2373 0.00%
2021-10-21 0 0.013 0.012 0.013 0.012 0.013 8,666,000 105,924 0.0122 0.257 0.237 0.257 0.237 0.257 438,247 0.2417 0.00%
2021-10-20 0 0.013 0.011 0.013 0.011 0.013 6,132,000 74,088 0.0121 0.257 0.218 0.257 0.218 0.257 310,100 0.2389 8.33%
2021-10-19 0 0.012 0.012 0.013 0.011 0.013 15,316,000 184,912 0.0121 0.237 0.237 0.257 0.218 0.257 774,542 0.2387 9.09%
2021-10-18 0 0.011 0.011 0.012 0.011 0.013 18,844,000 227,178 0.0121 0.218 0.218 0.237 0.218 0.257 952,956 0.2384 -8.33%
2021-10-15 0 0.012 0.012 0.013 0.012 0.013 18,270,000 219,576 0.0120 0.237 0.237 0.257 0.237 0.257 923,928 0.2377 0.00%
2021-10-12 0 0.012 0.012 0.013 0.012 0.013 33,404,000 404,152 0.0121 0.237 0.237 0.257 0.237 0.257 1,689,267 0.2392 0.00%
2021-10-11 0 0.012 0.012 0.013 0.012 0.013 16,268,000 197,414 0.0121 0.237 0.237 0.257 0.237 0.257 822,686 0.2400 -7.69%
2021-10-08 0 0.013 0.013 0.014 0.012 0.014 5,864,000 75,678 0.0129 0.257 0.257 0.277 0.237 0.277 296,547 0.2552 0.00%
2021-10-07 0 0.013 0.012 0.013 0.012 0.013 10,710,008 138,474 0.0129 0.257 0.237 0.257 0.237 0.257 541,614 0.2557 8.33%
2021-10-06 0 0.012 0.012 0.013 0.012 0.014 8,652,000 108,332 0.0125 0.237 0.237 0.257 0.237 0.277 437,539 0.2476 -7.69%
2021-10-05 0 0.013 0.013 0.014 0.012 0.013 12,232,581 157,829 0.0129 0.257 0.257 0.277 0.237 0.257 618,611 0.2551 8.33%
2021-10-04 0 0.012 0.012 0.013 0.012 0.013 17,640,496 228,050 0.0129 0.237 0.237 0.257 0.237 0.257 892,094 0.2556 0.00%
2021-09-30 0 0.012 0.012 0.013 0.012 0.013 11,082,000 143,370 0.0129 0.237 0.237 0.257 0.237 0.257 560,426 0.2558 -7.69%
2021-09-29 0 0.013 0.012 0.013 0.012 0.013 11,802,000 146,832 0.0124 0.257 0.237 0.257 0.237 0.257 596,837 0.2460 8.33%
2021-09-28 0 0.012 0.012 0.013 0.012 0.013 3,336,344 40,031 0.0120 0.237 0.237 0.257 0.237 0.257 168,722 0.2373 -7.69%
2021-09-27 0 0.013 0.012 0.013 0.012 0.013 30,676,000 372,686 0.0121 0.257 0.237 0.257 0.237 0.257 1,551,310 0.2402 0.00%
2021-09-24 0 0.013 0.012 0.013 0.012 0.014 28,957,000 350,778 0.0121 0.257 0.237 0.257 0.237 0.277 1,464,379 0.2395 -7.14%
2021-09-23 0 0.014 0.013 0.014 0.012 0.014 5,866,000 75,194 0.0128 0.277 0.257 0.277 0.237 0.277 296,648 0.2535 7.69%
2021-09-21 0 0.013 0.013 0.014 0.012 0.014 6,403,000 83,225 0.0130 0.257 0.257 0.277 0.237 0.277 323,805 0.2570 0.00%
2021-09-20 0 0.013 0.012 0.013 0.012 0.013 10,225,687 127,988 0.0125 0.257 0.237 0.257 0.237 0.257 517,121 0.2475 0.00%
2021-09-17 0 0.013 0.013 0.014 0.013 0.013 300,000 3,882 0.0129 0.257 0.257 0.277 0.257 0.257 15,171 0.2559 -7.14%
2021-09-16 0 0.014 0.013 0.014 0.013 0.014 1,792,020 24,878 0.0139 0.277 0.257 0.277 0.257 0.277 90,624 0.2745 7.69%
2021-09-15 0 0.013 0.013 0.014 0.013 0.014 3,627,291 47,164 0.0130 0.257 0.257 0.277 0.257 0.277 183,435 0.2571 0.00%
2021-09-14 0 0.013 0.013 0.014 0.013 0.015 32,536,360 441,563 0.0136 0.257 0.257 0.277 0.257 0.297 1,645,390 0.2684 -7.14%
2021-09-13 0 0.014 0.014 0.015 0.014 0.015 6,286,000 88,746 0.0141 0.277 0.277 0.297 0.277 0.297 317,888 0.2792 -6.67%
2021-09-10 0 0.015 0.014 0.015 0.014 0.015 32,620,000 479,738 0.0147 0.297 0.277 0.297 0.277 0.297 1,649,619 0.2908 7.14%
2021-09-09 0 0.014 0.014 0.015 0.013 0.015 29,964,844 417,849 0.0139 0.277 0.277 0.297 0.257 0.297 1,515,346 0.2757 0.00%
2021-09-08 0 0.014 0.014 0.015 0.012 0.015 79,352,000 1,083,502 0.0137 0.277 0.277 0.297 0.237 0.297 4,012,894 0.2700 16.67%
2021-09-07 0 0.012 0.011 0.012 0.011 0.012 13,004,362 150,903 0.0116 0.237 0.218 0.237 0.218 0.237 657,641 0.2295 0.00%
2021-09-06 0 0.012 0.012 0.013 0.012 0.012 2,254,000 27,048 0.0120 0.237 0.237 0.257 0.237 0.237 113,987 0.2373 0.00%
2021-09-03 0 0.012 0.012 0.013 0.011 0.013 3,332,000 39,914 0.0120 0.237 0.237 0.257 0.218 0.257 168,502 0.2369 -7.69%
2021-09-02 0 0.013 0.012 0.013 0.012 0.013 4,441,000 53,314 0.0120 0.257 0.237 0.257 0.237 0.257 224,585 0.2374 8.33%
2021-09-01 0 0.012 0.012 0.013 0.012 0.013 2,380,000 28,784 0.0121 0.237 0.237 0.257 0.237 0.257 120,359 0.2392 -7.69%
2021-08-31 0 0.013 0.012 0.013 0.012 0.013 3,080,000 39,648 0.0129 0.257 0.237 0.257 0.237 0.257 155,758 0.2545 0.00%
2021-08-30 0 0.013 0.012 0.013 0.011 0.013 9,876,000 120,264 0.0122 0.257 0.237 0.257 0.218 0.257 499,437 0.2408 18.18%
2021-08-27 0 0.011 0.011 0.012 0.011 0.012 28,403,339 337,210 0.0119 0.218 0.218 0.237 0.218 0.237 1,436,380 0.2348 -8.33%
2021-08-26 0 0.012 0.011 0.012 0.011 0.013 77,840,000 930,972 0.0120 0.237 0.218 0.237 0.218 0.257 3,936,431 0.2365 -7.69%
2021-08-25 0 0.013 0.013 0.014 0.013 0.013 1,162,000 15,106 0.0130 0.257 0.257 0.277 0.257 0.257 58,763 0.2571 0.00%
2021-08-24 0 0.013 0.013 0.014 0.012 0.013 2,352,045 30,394 0.0129 0.257 0.257 0.277 0.237 0.257 118,945 0.2555 0.00%
2021-08-23 0 0.013 0.012 0.013 0.012 0.014 7,602,000 97,580 0.0128 0.257 0.237 0.257 0.237 0.277 384,439 0.2538 0.00%
2021-08-20 0 0.013 0.012 0.013 0.012 0.013 1,778,000 23,100 0.0130 0.257 0.237 0.257 0.237 0.257 89,915 0.2569 0.00%
2021-08-19 0 0.013 0.012 0.014 0.012 0.013 5,964,000 77,490 0.0130 0.257 0.237 0.277 0.237 0.257 301,604 0.2569 0.00%
2021-08-18 0 0.013 0.012 0.013 0.013 0.014 12,712,000 166,432 0.0131 0.257 0.237 0.257 0.257 0.277 642,856 0.2589 0.00%
2021-08-17 0 0.013 0.013 0.014 0.013 0.014 19,966,000 259,566 0.0130 0.257 0.257 0.277 0.257 0.277 1,009,697 0.2571 0.00%
2021-08-16 0 0.013 0.013 0.014 0.013 0.014 28,043,291 392,478 0.0140 0.257 0.257 0.277 0.257 0.277 1,418,172 0.2767 0.00%
2021-08-13 0 0.013 0.013 0.014 0.012 0.014 24,318,016 315,784 0.0130 0.257 0.257 0.277 0.237 0.277 1,229,782 0.2568 0.00%
2021-08-12 0 0.013 0.013 0.014 0.013 0.014 7,238,000 94,192 0.0130 0.257 0.257 0.277 0.257 0.277 366,031 0.2573 0.00%
2021-08-11 0 0.013 0.013 0.014 0.013 0.014 23,899,000 321,408 0.0134 0.257 0.257 0.277 0.257 0.277 1,208,592 0.2659 -7.14%
2021-08-10 0 0.014 0.013 0.014 0.012 0.014 83,788,916 1,091,597 0.0130 0.277 0.257 0.277 0.237 0.277 4,237,272 0.2576 0.00%
2021-08-09 0 0.014 0.013 0.014 0.013 0.014 17,276,000 225,568 0.0131 0.277 0.257 0.277 0.257 0.277 873,661 0.2582 0.00%
2021-08-06 0 0.014 0.013 0.014 0.013 0.014 3,136,000 41,860 0.0133 0.277 0.257 0.277 0.257 0.277 158,590 0.2640 0.00%
2021-08-05 0 0.014 0.013 0.014 0.013 0.015 16,030,000 224,350 0.0140 0.277 0.257 0.277 0.257 0.297 810,650 0.2768 -6.67%
2021-08-04 0 0.015 0.014 0.015 0.013 0.015 23,562,000 332,346 0.0141 0.297 0.277 0.297 0.257 0.297 1,191,549 0.2789 0.00%
2021-08-03 0 0.015 0.014 0.015 0.013 0.015 7,560,000 105,448 0.0139 0.297 0.277 0.297 0.257 0.297 382,315 0.2758 7.14%
2021-08-02 0 0.014 0.013 0.014 0.013 0.014 6,450,000 89,700 0.0139 0.277 0.257 0.277 0.257 0.277 326,182 0.2750 0.00%
2021-07-30 0 0.014 0.013 0.014 0.013 0.014 3,865,292 51,362 0.0133 0.277 0.257 0.277 0.257 0.277 195,471 0.2628 0.00%
2021-07-29 0 0.014 0.013 0.014 0.013 0.014 42,644,000 580,860 0.0136 0.277 0.257 0.277 0.257 0.277 2,156,541 0.2693 0.00%
2021-07-28 0 0.014 0.013 0.014 0.013 0.014 4,634,000 63,308 0.0137 0.277 0.257 0.277 0.257 0.277 234,345 0.2701 0.00%
2021-07-27 0 0.014 0.013 0.014 0.013 0.015 35,658,000 489,874 0.0137 0.277 0.257 0.277 0.257 0.297 1,803,254 0.2717 -6.67%
2021-07-26 0 0.015 0.014 0.015 0.013 0.015 137,718,000 1,878,450 0.0136 0.297 0.277 0.297 0.257 0.297 6,964,509 0.2697 0.00%
2021-07-23 0 0.015 0.014 0.015 0.014 0.016 31,108,000 457,674 0.0147 0.297 0.277 0.297 0.277 0.316 1,573,156 0.2909 0.00%
2021-07-22 0 0.015 0.015 0.016 0.014 0.016 31,197,634 471,184 0.0151 0.297 0.297 0.316 0.277 0.316 1,577,689 0.2987 0.00%
2021-07-21 0 0.015 0.015 0.016 0.014 0.016 37,743,500 573,743 0.0152 0.297 0.297 0.316 0.277 0.316 1,908,719 0.3006 0.00%
2021-07-20 0 0.015 0.015 0.016 0.015 0.016 15,428,000 231,756 0.0150 0.297 0.297 0.316 0.297 0.316 780,206 0.2970 -6.25%
2021-07-19 0 0.016 0.015 0.016 0.015 0.016 19,334,000 290,416 0.0150 0.316 0.297 0.316 0.297 0.316 977,736 0.2970 0.00%
2021-07-16 0 0.016 0.015 0.016 0.015 0.016 40,031,374 606,042 0.0151 0.316 0.297 0.316 0.297 0.316 2,024,419 0.2994 0.00%
2021-07-15 0 0.016 0.015 0.016 0.014 0.016 78,669,940 1,193,069 0.0152 0.316 0.297 0.316 0.277 0.316 3,978,402 0.2999 0.00%
2021-07-14 0 0.016 0.015 0.016 0.014 0.017 95,732,000 1,473,808 0.0154 0.316 0.297 0.316 0.277 0.336 4,841,244 0.3044 6.67%
2021-07-13 0 0.015 0.014 0.015 0.015 0.016 56,323,937 846,109 0.0150 0.297 0.277 0.297 0.297 0.316 2,848,347 0.2971 0.00%
2021-07-12 0 0.015 0.015 0.016 0.015 0.016 23,203,355 349,302 0.0151 0.297 0.297 0.316 0.297 0.316 1,173,412 0.2977 0.00%
2021-07-09 0 0.015 0.015 0.016 0.015 0.016 14,284,000 221,202 0.0155 0.297 0.297 0.316 0.297 0.316 722,353 0.3062 0.00%
2021-07-08 0 0.015 0.015 0.016 0.015 0.016 33,124,000 509,754 0.0154 0.297 0.297 0.316 0.297 0.316 1,675,107 0.3043 -6.25%
2021-07-07 0 0.016 0.015 0.016 0.015 0.016 50,232,000 800,324 0.0159 0.316 0.297 0.316 0.297 0.316 2,540,272 0.3151 6.67%
2021-07-06 0 0.015 0.015 0.016 0.015 0.017 4,648,000 74,634 0.0161 0.297 0.297 0.316 0.297 0.336 235,053 0.3175 -6.25%
2021-07-05 0 0.016 0.016 0.017 0.016 0.017 9,590,968 153,660 0.0160 0.316 0.316 0.336 0.316 0.336 485,023 0.3168 -5.88%
2021-07-02 0 0.017 0.016 0.017 0.016 0.017 30,185,000 492,363 0.0163 0.336 0.316 0.336 0.316 0.336 1,526,480 0.3225 0.00%
2021-06-30 0 0.017 0.016 0.017 0.016 0.017 23,842,000 382,200 0.0160 0.336 0.316 0.336 0.316 0.336 1,205,709 0.3170 0.00%
2021-06-29 0 0.017 0.016 0.017 0.016 0.017 9,868,916 158,924 0.0161 0.336 0.316 0.336 0.316 0.336 499,079 0.3184 0.00%
2021-06-28 0 0.017 0.016 0.017 0.016 0.017 5,161,229 82,987 0.0161 0.336 0.316 0.336 0.316 0.336 261,007 0.3179 0.00%
2021-06-25 0 0.017 0.016 0.017 0.015 0.017 29,522,000 479,544 0.0162 0.336 0.316 0.336 0.297 0.336 1,492,951 0.3212 0.00%
2021-06-24 0 0.017 0.016 0.017 0.016 0.017 29,988,000 481,278 0.0160 0.336 0.316 0.336 0.316 0.336 1,516,517 0.3174 0.00%
2021-06-23 0 0.017 0.016 0.017 0.016 0.017 1,554,000 25,326 0.0163 0.336 0.316 0.336 0.316 0.336 78,587 0.3223 0.00%
2021-06-22 0 0.017 0.016 0.017 0.016 0.017 9,902,600 167,560 0.0169 0.336 0.316 0.336 0.316 0.336 500,782 0.3346 0.00%
2021-06-21 0 0.017 0.016 0.017 0.016 0.017 8,428,904 136,971 0.0163 0.336 0.316 0.336 0.316 0.336 426,256 0.3213 6.25%
2021-06-18 0 0.016 0.016 0.017 0.016 0.017 8,694,000 142,786 0.0164 0.316 0.316 0.336 0.316 0.336 439,663 0.3248 0.00%
2021-06-17 0 0.016 0.016 0.017 0.016 0.016 24,360,000 389,760 0.0160 0.316 0.316 0.336 0.316 0.316 1,231,905 0.3164 0.00%
2021-06-16 0 0.016 0.016 0.017 0.016 0.017 10,631,374 171,461 0.0161 0.316 0.316 0.336 0.316 0.336 537,637 0.3189 -5.88%
2021-06-15 0 0.017 0.016 0.017 0.016 0.018 82,224,000 1,369,346 0.0167 0.336 0.316 0.336 0.316 0.356 4,158,133 0.3293 -5.56%
2021-06-11 0 0.018 0.017 0.018 0.017 0.018 8,378,651 148,736 0.0178 0.356 0.336 0.356 0.336 0.356 423,715 0.3510 5.88%
2021-06-10 0 0.017 0.017 0.018 0.017 0.018 29,085,000 521,682 0.0179 0.336 0.336 0.356 0.336 0.356 1,470,852 0.3547 -5.56%
2021-06-09 0 0.018 0.017 0.018 0.017 0.018 5,516,000 97,902 0.0177 0.356 0.336 0.356 0.336 0.356 278,949 0.3510 0.00%
2021-06-08 0 0.018 0.017 0.018 0.017 0.018 10,276,000 177,072 0.0172 0.356 0.336 0.356 0.336 0.356 519,666 0.3407 5.88%
2021-06-07 0 0.017 0.017 0.018 0.017 0.018 6,413,937 109,554 0.0171 0.336 0.336 0.356 0.336 0.356 324,358 0.3378 -5.56%
2021-06-04 0 0.018 0.017 0.018 0.017 0.018 8,974,000 152,740 0.0170 0.356 0.336 0.356 0.336 0.356 453,822 0.3366 0.00%
2021-06-03 0 0.018 0.017 0.018 0.017 0.018 23,408,000 398,118 0.0170 0.356 0.336 0.356 0.336 0.356 1,183,761 0.3363 0.00%
2021-06-02 0 0.018 0.017 0.018 0.017 0.019 14,775,812 255,576 0.0173 0.356 0.336 0.356 0.336 0.376 747,225 0.3420 0.00%
2021-06-01 0 0.018 0.017 0.018 0.017 0.018 9,912,000 174,706 0.0176 0.356 0.336 0.356 0.336 0.356 501,258 0.3485 0.00%
2021-05-31 0 0.018 0.017 0.018 0.017 0.018 7,714,258 137,007 0.0178 0.356 0.336 0.356 0.336 0.356 390,116 0.3512 -5.26%
2021-05-28 0 0.019 0.018 0.019 0.018 0.019 2,702,000 48,818 0.0181 0.376 0.356 0.376 0.356 0.376 136,642 0.3573 0.00%
2021-05-27 0 0.019 0.018 0.019 0.018 0.019 11,816,000 212,786 0.0180 0.376 0.356 0.376 0.356 0.376 597,545 0.3561 0.00%
2021-05-26 0 0.019 0.018 0.019 0.018 0.019 21,215,265 387,711 0.0183 0.376 0.356 0.376 0.356 0.376 1,072,873 0.3614 0.00%
2021-05-25 0 0.019 0.018 0.019 0.018 0.020 109,956,595 2,037,872 0.0185 0.376 0.356 0.376 0.356 0.395 5,560,593 0.3665 -5.00%
2021-05-24 0 0.020 0.019 0.020 0.016 0.020 159,404,500 3,002,124 0.0188 0.395 0.376 0.395 0.316 0.395 8,061,213 0.3724 17.65%
2021-05-21 0 0.017 0.016 0.017 0.016 0.018 42,126,000 713,916 0.0169 0.336 0.316 0.336 0.316 0.356 2,130,345 0.3351 0.00%
2021-05-20 0 0.017 0.016 0.017 0.015 0.017 21,196,387 338,831 0.0160 0.336 0.316 0.336 0.297 0.336 1,071,918 0.3161 6.25%
2021-05-18 0 0.016 0.015 0.016 0.015 0.016 5,656,000 90,314 0.0160 0.316 0.297 0.316 0.297 0.316 286,028 0.3158 0.00%
2021-05-17 0 0.016 0.015 0.016 0.015 0.016 32,620,000 496,790 0.0152 0.316 0.297 0.316 0.297 0.316 1,649,619 0.3012 6.67%
2021-05-14 0 0.015 0.015 0.016 0.015 0.016 57,356,916 860,597 0.0150 0.297 0.297 0.316 0.297 0.316 2,900,585 0.2967 0.00%
2021-05-13 0 0.015 0.015 0.016 0.015 0.016 49,637,233 746,377 0.0150 0.297 0.297 0.316 0.297 0.316 2,510,195 0.2973 0.00%
2021-05-12 0 0.015 0.015 0.016 0.015 0.016 102,032,072 1,548,624 0.0152 0.297 0.297 0.316 0.297 0.316 5,159,843 0.3001 0.00%
2021-05-11 0 0.015 0.015 0.016 0.015 0.016 38,346,000 588,574 0.0153 0.297 0.297 0.316 0.297 0.316 1,939,188 0.3035 -6.25%
2021-05-10 0 0.016 0.016 0.017 0.016 0.016 16,721,129 267,517 0.0160 0.316 0.316 0.336 0.316 0.316 845,601 0.3164 0.00%
2021-05-07 0 0.016 0.016 0.017 0.015 0.017 48,930,000 783,972 0.0160 0.316 0.316 0.336 0.297 0.336 2,474,429 0.3168 0.00%
2021-05-06 0 0.016 0.015 0.016 0.016 0.017 146,496,000 2,350,362 0.0160 0.316 0.297 0.316 0.316 0.336 7,408,420 0.3173 -5.88%
2021-05-05 0 0.017 0.017 0.018 0.016 0.018 48,426,000 814,044 0.0168 0.336 0.336 0.356 0.316 0.356 2,448,942 0.3324 0.00%
2021-05-04 0 0.017 0.017 0.018 0.016 0.018 66,388,679 1,111,272 0.0167 0.336 0.336 0.356 0.316 0.356 3,357,329 0.3310 6.25%
2021-05-03 0 0.016 0.016 0.017 0.016 0.018 39,844,000 641,676 0.0161 0.316 0.316 0.336 0.316 0.356 2,014,943 0.3185 -5.88%
2021-04-30 0 0.017 0.017 0.018 0.017 0.018 21,858,000 372,342 0.0170 0.336 0.336 0.356 0.336 0.356 1,105,377 0.3368 -5.56%
2021-04-29 0 0.018 0.017 0.018 0.017 0.018 26,236,968 446,737 0.0170 0.356 0.336 0.356 0.336 0.356 1,326,824 0.3367 0.00%
2021-04-28 0 0.018 0.017 0.018 0.016 0.018 17,626,000 301,784 0.0171 0.356 0.336 0.356 0.316 0.356 891,361 0.3386 0.00%
2021-04-27 0 0.018 0.017 0.018 0.017 0.018 29,557,000 505,080 0.0171 0.356 0.336 0.356 0.336 0.356 1,494,721 0.3379 5.88%
2021-04-26 0 0.017 0.017 0.018 0.016 0.018 25,878,459 442,371 0.0171 0.336 0.336 0.356 0.316 0.356 1,308,694 0.3380 0.00%
2021-04-23 0 0.017 0.017 0.018 0.017 0.018 37,240,000 638,792 0.0172 0.336 0.336 0.356 0.336 0.356 1,883,257 0.3392 0.00%
2021-04-22 0 0.017 0.016 0.018 0.017 0.018 97,482,000 1,670,872 0.0171 0.336 0.316 0.356 0.336 0.356 4,929,743 0.3389 -5.56%
2021-04-21 0 0.018 0.017 0.018 0.017 0.019 199,626,000 3,637,270 0.0182 0.356 0.336 0.356 0.336 0.376 10,095,246 0.3603 -5.26%
2021-04-20 0 0.019 0.018 0.019 0.018 0.020 517,462,000 9,855,392 0.0190 0.376 0.356 0.376 0.356 0.395 26,168,467 0.3766 5.56%
2021-04-19 0 0.018 0.018 0.019 0.018 0.023 142,412,702 2,818,378 0.0198 0.356 0.356 0.376 0.356 0.455 7,201,924 0.3913 -21.74%
2021-04-16 0 0.023 0.022 0.023 0.022 0.023 10,738,000 237,818 0.0221 0.455 0.435 0.455 0.435 0.455 543,029 0.4379 0.00%
2021-04-15 0 0.023 0.021 0.023 0.022 0.023 6,958,000 153,104 0.0220 0.455 0.415 0.455 0.435 0.455 351,872 0.4351 4.55%
2021-04-14 0 0.022 0.022 0.023 0.022 0.023 2,260,458 50,813 0.0225 0.435 0.435 0.455 0.435 0.455 114,313 0.4445 0.00%
2021-04-13 0 0.022 0.021 0.022 0.022 0.022 1,302,000 28,644 0.0220 0.435 0.415 0.435 0.435 0.435 65,843 0.4350 0.00%
2021-04-12 0 0.022 0.022 0.023 0.021 0.023 23,142,000 509,110 0.0220 0.435 0.435 0.455 0.415 0.455 1,170,309 0.4350 4.76%
2021-04-09 0 0.021 0.021 0.022 0.021 0.022 7,364,000 155,036 0.0211 0.415 0.415 0.435 0.415 0.435 372,403 0.4163 -4.55%
2021-04-08 0 0.022 0.021 0.022 0.021 0.022 2,494,000 53,022 0.0213 0.435 0.415 0.435 0.415 0.435 126,124 0.4204 4.76%
2021-04-07 0 0.021 0.021 0.022 0.021 0.022 4,453,022 95,762 0.0215 0.415 0.415 0.435 0.415 0.435 225,193 0.4252 0.00%
2021-04-01 0 0.021 0.021 0.022 0.021 0.022 7,630,129 161,897 0.0212 0.415 0.415 0.435 0.415 0.435 385,862 0.4196 -4.55%
2021-03-31 0 0.022 0.021 0.022 0.021 0.022 7,339,099 158,515 0.0216 0.435 0.415 0.435 0.415 0.435 371,144 0.4271 0.00%
2021-03-30 0 0.022 0.021 0.022 0.021 0.022 22,750,000 492,520 0.0216 0.435 0.415 0.435 0.415 0.435 1,150,486 0.4281 0.00%
2021-03-29 0 0.022 0.022 0.023 0.022 0.023 6,020,000 132,748 0.0221 0.435 0.435 0.455 0.435 0.455 304,436 0.4360 -4.35%
2021-03-26 0 0.023 0.022 0.023 0.021 0.023 29,400,000 655,760 0.0223 0.455 0.435 0.455 0.415 0.455 1,486,781 0.4411 0.00%
2021-03-25 0 0.023 0.022 0.023 0.022 0.023 6,744,000 151,772 0.0225 0.455 0.435 0.455 0.435 0.455 341,049 0.4450 0.00%
2021-03-24 0 0.023 0.022 0.023 0.022 0.025 48,736,000 1,106,120 0.0227 0.455 0.435 0.455 0.435 0.494 2,464,618 0.4488 -8.00%
2021-03-23 0 0.025 0.024 0.025 0.023 0.028 73,318,600 1,820,418 0.0248 0.494 0.475 0.494 0.455 0.554 3,707,780 0.4910 -7.41%
2021-03-22 0 0.027 0.026 0.027 0.020 0.028 1,662,817,224 34,404,007 0.0207 0.534 0.514 0.534 0.395 0.554 84,089,996 0.4091 28.57%
2021-03-19 0 0.021 0.020 0.021 0.020 0.021 4,550,000 91,014 0.0200 0.415 0.395 0.415 0.395 0.415 230,097 0.3955 0.00%
2021-03-18 0 0.021 0.020 0.021 0.020 0.021 6,384,077 129,458 0.0203 0.415 0.395 0.415 0.395 0.415 322,848 0.4010 0.00%
2021-03-17 0 0.021 0.020 0.021 0.019 0.021 30,604,000 612,220 0.0200 0.415 0.395 0.415 0.376 0.415 1,547,669 0.3956 5.00%
2021-03-16 0 0.020 0.020 0.021 0.019 0.021 53,298,000 1,081,220 0.0203 0.395 0.395 0.415 0.376 0.415 2,695,322 0.4011 5.26%
2021-03-15 0 0.019 0.019 0.020 0.019 0.021 51,422,000 995,568 0.0194 0.376 0.376 0.395 0.376 0.415 2,600,452 0.3828 -9.52%
2021-03-12 0 0.021 0.020 0.021 0.019 0.021 16,730,180 337,010 0.0201 0.415 0.395 0.415 0.376 0.415 846,059 0.3983 5.00%
2021-03-11 0 0.020 0.019 0.020 0.019 0.020 20,804,207 415,529 0.0200 0.395 0.376 0.395 0.376 0.395 1,052,085 0.3950 -4.76%
2021-03-10 0 0.021 0.020 0.021 0.019 0.021 33,004,000 651,636 0.0197 0.415 0.395 0.415 0.376 0.415 1,669,039 0.3904 0.00%
2021-03-09 0 0.021 0.020 0.021 0.019 0.022 101,208,260 2,030,527 0.0201 0.415 0.395 0.415 0.376 0.435 5,118,183 0.3967 -4.55%
2021-03-08 0 0.022 0.021 0.022 0.020 0.025 137,635,000 3,023,230 0.0220 0.435 0.415 0.435 0.395 0.494 6,960,312 0.4344 -15.38%
2021-03-05 0 0.026 0.024 0.026 0.025 0.026 19,278,000 482,860 0.0250 0.514 0.475 0.514 0.494 0.514 974,904 0.4953 0.00%
2021-03-04 0 0.026 0.025 0.026 0.025 0.027 22,778,000 585,970 0.0257 0.514 0.494 0.514 0.494 0.534 1,151,902 0.5087 -3.70%
2021-03-03 0 0.027 0.026 0.027 0.027 0.028 15,318,120 413,588 0.0270 0.534 0.514 0.534 0.534 0.554 774,650 0.5339 3.85%
2021-03-02 0 0.026 0.026 0.027 0.026 0.027 9,562,129 252,898 0.0264 0.514 0.514 0.534 0.514 0.534 483,565 0.5230 0.00%
2021-03-01 0 0.026 0.026 0.027 0.026 0.028 17,844,000 482,946 0.0271 0.514 0.514 0.534 0.514 0.554 902,385 0.5352 0.00%
2021-02-26 0 0.026 0.026 0.028 0.026 0.028 21,658,645 584,626 0.0270 0.514 0.514 0.554 0.514 0.554 1,095,295 0.5338 -3.70%
2021-02-25 0 0.027 0.027 0.028 0.027 0.028 12,530,000 343,084 0.0274 0.534 0.534 0.554 0.534 0.554 633,652 0.5414 0.00%
2021-02-24 0 0.027 0.026 0.028 0.027 0.030 42,840,000 1,194,158 0.0279 0.534 0.514 0.554 0.534 0.593 2,166,453 0.5512 -6.90%
2021-02-23 0 0.029 0.029 0.030 0.028 0.030 16,543,945 484,526 0.0293 0.573 0.573 0.593 0.554 0.593 836,641 0.5791 3.57%
2021-02-22 0 0.028 0.028 0.029 0.028 0.030 24,237,529 700,270 0.0289 0.554 0.554 0.573 0.554 0.593 1,225,711 0.5713 0.00%
2021-02-19 0 0.028 0.028 0.029 0.028 0.030 31,962,000 931,112 0.0291 0.554 0.554 0.573 0.554 0.593 1,616,344 0.5761 -3.45%
2021-02-18 0 0.029 0.028 0.029 0.028 0.030 30,111,099 860,527 0.0286 0.573 0.554 0.573 0.554 0.593 1,522,742 0.5651 3.57%
2021-02-17 0 0.028 0.028 0.029 0.028 0.032 101,092,929 2,995,912 0.0296 0.554 0.554 0.573 0.554 0.633 5,112,350 0.5860 -9.68%
2021-02-16 0 0.031 0.031 0.032 0.031 0.034 126,683,847 4,073,521 0.0322 0.613 0.613 0.633 0.613 0.672 6,406,503 0.6358 0.00%
2021-02-11 0 0.031 0.030 0.031 0.026 0.031 107,446,322 3,119,771 0.0290 0.613 0.593 0.613 0.514 0.613 5,433,646 0.5742 3.33%
2021-02-10 0 0.030 0.029 0.030 0.026 0.030 123,032,323 3,474,457 0.0282 0.593 0.573 0.593 0.514 0.593 6,221,843 0.5584 11.11%
2021-02-09 0 0.027 0.026 0.027 0.023 0.027 83,949,499 2,138,560 0.0255 0.534 0.514 0.534 0.455 0.534 4,245,393 0.5037 12.50%
2021-02-08 0 0.024 0.023 0.024 0.022 0.024 32,788,000 754,068 0.0230 0.475 0.455 0.475 0.435 0.475 1,658,115 0.4548 4.35%
2021-02-05 0 0.023 0.023 0.024 0.023 0.024 14,234,452 330,680 0.0232 0.455 0.455 0.475 0.455 0.475 719,848 0.4594 -8.00%
2021-02-04 0 0.025 0.024 0.025 0.023 0.026 74,284,000 1,789,662 0.0241 0.494 0.475 0.494 0.455 0.514 3,756,601 0.4764 -3.85%
2021-02-03 0 0.026 0.025 0.026 0.025 0.027 113,816,000 2,922,252 0.0257 0.514 0.494 0.514 0.494 0.534 5,755,766 0.5077 4.00%
2021-02-02 0 0.025 0.024 0.025 0.022 0.026 90,741,749 2,147,456 0.0237 0.494 0.475 0.494 0.435 0.514 4,588,883 0.4680 13.64%
2021-02-01 0 0.022 0.022 0.023 0.021 0.023 30,072,014 655,704 0.0218 0.435 0.435 0.455 0.415 0.455 1,520,766 0.4312 0.00%
2021-01-29 0 0.022 0.022 0.023 0.021 0.023 19,306,258 424,132 0.0220 0.435 0.435 0.455 0.415 0.455 976,333 0.4344 0.00%
2021-01-28 0 0.022 0.022 0.023 0.021 0.023 16,380,000 360,598 0.0220 0.435 0.435 0.455 0.415 0.455 828,350 0.4353 0.00%
2021-01-27 0 0.022 0.022 0.023 0.021 0.022 25,759,146 564,818 0.0219 0.435 0.435 0.455 0.415 0.435 1,302,661 0.4336 0.00%
2021-01-26 0 0.022 0.021 0.022 0.021 0.023 42,114,000 919,262 0.0218 0.435 0.415 0.435 0.415 0.455 2,129,739 0.4316 0.00%
2021-01-25 0 0.022 0.021 0.022 0.020 0.022 25,955,949 553,331 0.0213 0.435 0.415 0.435 0.395 0.435 1,312,613 0.4215 4.76%
2021-01-22 0 0.021 0.020 0.021 0.020 0.021 10,478,000 209,510 0.0200 0.415 0.395 0.415 0.395 0.415 529,881 0.3954 5.00%
2021-01-21 0 0.020 0.019 0.020 0.019 0.020 15,988,000 315,854 0.0198 0.395 0.376 0.395 0.376 0.395 808,526 0.3907 0.00%
2021-01-20 0 0.020 0.019 0.020 0.019 0.020 15,686,549 305,506 0.0195 0.395 0.376 0.395 0.376 0.395 793,281 0.3851 0.00%
2021-01-19 0 0.020 0.020 0.021 0.019 0.021 36,617,080 732,235 0.0200 0.395 0.395 0.415 0.376 0.415 1,851,755 0.3954 -4.76%
2021-01-18 0 0.021 0.020 0.021 0.019 0.021 12,642,000 252,336 0.0200 0.415 0.395 0.415 0.376 0.415 639,316 0.3947 5.00%
2021-01-15 0 0.020 0.019 0.020 0.020 0.021 4,592,000 92,834 0.0202 0.395 0.376 0.395 0.395 0.415 232,221 0.3998 -4.76%
2021-01-14 0 0.021 0.020 0.021 0.020 0.021 4,510,000 92,180 0.0204 0.415 0.395 0.415 0.395 0.415 228,074 0.4042 0.00%
2021-01-13 0 0.021 0.020 0.021 0.020 0.021 6,885,632 140,472 0.0204 0.415 0.395 0.415 0.395 0.415 348,212 0.4034 0.00%
2021-01-12 0 0.021 0.020 0.021 0.020 0.021 3,052,645 61,889 0.0203 0.415 0.395 0.415 0.395 0.415 154,375 0.4009 0.00%
2021-01-11 0 0.021 0.020 0.021 0.020 0.021 6,184,340 125,675 0.0203 0.415 0.395 0.415 0.395 0.415 312,747 0.4018 5.00%
2021-01-08 0 0.020 0.020 0.021 0.020 0.021 16,611,733 332,214 0.0200 0.395 0.395 0.415 0.395 0.415 840,069 0.3955 0.00%
2021-01-07 0 0.020 0.020 0.021 0.020 0.021 28,980,378 579,969 0.0200 0.395 0.395 0.415 0.395 0.415 1,465,561 0.3957 -4.76%
2021-01-06 0 0.021 0.020 0.021 0.020 0.021 8,218,000 166,096 0.0202 0.415 0.395 0.415 0.395 0.415 415,591 0.3997 5.00%
2021-01-05 0 0.020 0.020 0.021 0.020 0.021 36,438,333 747,498 0.0205 0.395 0.395 0.415 0.395 0.415 1,842,716 0.4057 -4.76%
2021-01-04 0 0.021 0.020 0.021 0.020 0.021 12,052,367 244,341 0.0203 0.415 0.395 0.415 0.395 0.415 609,498 0.4009 5.00%
2020-12-31 0 0.020 0.019 0.020 0.019 0.020 10,360,000 204,708 0.0198 0.395 0.376 0.395 0.376 0.395 523,913 0.3907 0.00%
2020-12-30 0 0.020 0.020 0.021 0.019 0.021 57,722,000 1,146,544 0.0199 0.395 0.395 0.415 0.376 0.415 2,919,048 0.3928 11.11%
2020-12-29 0 0.018 0.018 0.019 0.018 0.019 16,527,402 307,547 0.0186 0.356 0.356 0.376 0.356 0.376 835,804 0.3680 -5.26%
2020-12-28 0 0.019 0.018 0.019 0.018 0.019 11,340,000 205,478 0.0181 0.376 0.356 0.376 0.356 0.376 573,473 0.3583 5.56%
2020-12-24 0 0.018 0.018 0.019 0.018 0.019 18,634,000 335,902 0.0180 0.356 0.356 0.376 0.356 0.376 942,336 0.3565 -5.26%
2020-12-23 0 0.019 0.018 0.019 0.018 0.019 17,184,000 310,822 0.0181 0.376 0.356 0.376 0.356 0.376 869,009 0.3577 0.00%
2020-12-22 0 0.019 0.018 0.019 0.018 0.019 27,125,133 499,477 0.0184 0.376 0.356 0.376 0.356 0.376 1,371,740 0.3641 0.00%
2020-12-21 0 0.019 0.019 0.020 0.018 0.020 18,018,000 338,912 0.0188 0.376 0.376 0.395 0.356 0.395 911,185 0.3719 0.00%
2020-12-18 0 0.019 0.018 0.020 0.019 0.020 31,406,262 601,663 0.0192 0.376 0.356 0.395 0.376 0.395 1,588,240 0.3788 0.00%
2020-12-17 0 0.019 0.019 0.020 0.019 0.020 74,998,000 1,437,184 0.0192 0.376 0.376 0.395 0.376 0.395 3,792,709 0.3789 -5.00%
2020-12-16 0 0.020 0.019 0.020 0.019 0.021 39,137,749 758,653 0.0194 0.395 0.376 0.395 0.376 0.415 1,979,227 0.3833 -4.76%
2020-12-15 0 0.021 0.020 0.021 0.020 0.021 36,022,000 723,898 0.0201 0.415 0.395 0.415 0.395 0.415 1,821,661 0.3974 0.00%
2020-12-14 0 0.021 0.020 0.021 0.020 0.021 13,930,000 280,168 0.0201 0.415 0.395 0.415 0.395 0.415 704,451 0.3977 10.53%
2020-12-11 0 0.019 0.019 0.020 0.019 0.021 32,636,164 644,337 0.0197 0.376 0.376 0.395 0.376 0.415 1,650,437 0.3904 -5.00%
2020-12-10 0 0.020 0.020 0.021 0.020 0.021 57,736,000 1,161,762 0.0201 0.395 0.395 0.415 0.395 0.415 2,919,756 0.3979 0.00%
2020-12-09 0 0.020 0.020 0.021 0.020 0.022 54,465,812 1,104,418 0.0203 0.395 0.395 0.415 0.395 0.435 2,754,380 0.4010 -4.76%
2020-12-08 0 0.021 0.021 0.022 0.021 0.023 68,894,000 1,452,052 0.0211 0.415 0.415 0.435 0.415 0.455 3,484,025 0.4168 -8.70%
2020-12-07 0 0.023 0.022 0.023 0.022 0.024 58,412,874 1,307,186 0.0224 0.455 0.435 0.455 0.435 0.475 2,953,986 0.4425 4.55%
2020-12-04 0 0.022 0.022 0.023 0.021 0.025 92,796,843 2,063,001 0.0222 0.435 0.435 0.455 0.415 0.494 4,692,811 0.4396 -12.00%
2020-12-03 0 0.025 0.024 0.025 0.023 0.027 71,165,116 1,730,605 0.0243 0.494 0.475 0.494 0.455 0.534 3,598,877 0.4809 -3.85%
2020-12-02 0 0.026 0.025 0.026 0.020 0.026 228,601,898 5,329,220 0.0233 0.514 0.494 0.514 0.395 0.514 11,560,581 0.4610 30.00%
2020-12-01 0 0.020 0.020 0.021 0.020 0.022 42,756,000 860,062 0.0201 0.395 0.395 0.415 0.395 0.435 2,162,205 0.3978 0.00%
2020-11-30 0 0.020 0.020 0.021 0.020 0.021 9,560,000 198,640 0.0208 0.395 0.395 0.415 0.395 0.415 483,457 0.4109 -4.76%
2020-11-27 0 0.021 0.020 0.021 0.020 0.021 2,106,458 42,412 0.0201 0.415 0.395 0.415 0.395 0.415 106,525 0.3981 0.00%
2020-11-26 0 0.021 0.020 0.021 0.019 0.021 4,648,194 92,584 0.0199 0.415 0.395 0.415 0.376 0.415 235,063 0.3939 0.00%
2020-11-25 0 0.021 0.020 0.021 0.019 0.021 7,496,780 149,005 0.0199 0.415 0.395 0.415 0.376 0.415 379,118 0.3930 0.00%
2020-11-24 0 0.021 0.019 0.021 0.019 0.021 4,208,846 84,022 0.0200 0.415 0.376 0.415 0.376 0.415 212,845 0.3948 0.00%
2020-11-23 0 0.021 0.020 0.021 0.020 0.021 7,210,220 145,771 0.0202 0.415 0.395 0.415 0.395 0.415 364,627 0.3998 5.00%
2020-11-20 0 0.020 0.019 0.020 0.019 0.021 14,553,559 296,724 0.0204 0.395 0.376 0.395 0.376 0.415 735,985 0.4032 0.00%
2020-11-19 0 0.020 0.019 0.020 0.019 0.021 938,000 18,438 0.0197 0.395 0.376 0.395 0.376 0.415 47,435 0.3887 -4.76%
2020-11-18 0 0.021 0.020 0.021 0.020 0.021 8,123,229 163,162 0.0201 0.415 0.395 0.415 0.395 0.415 410,798 0.3972 5.00%
2020-11-17 0 0.020 0.019 0.020 0.019 0.020 3,976,000 78,904 0.0198 0.395 0.376 0.395 0.376 0.395 201,069 0.3924 0.00%
2020-11-16 0 0.020 0.019 0.020 0.019 0.020 6,063,292 116,594 0.0192 0.395 0.376 0.395 0.376 0.395 306,626 0.3802 0.00%
2020-11-13 0 0.020 0.019 0.020 0.019 0.020 693,623 13,453 0.0194 0.395 0.376 0.395 0.376 0.395 35,077 0.3835 0.00%
2020-11-12 0 0.020 0.019 0.020 0.020 0.021 1,759,894 35,190 0.0200 0.395 0.376 0.395 0.395 0.415 88,999 0.3954 -4.76%
2020-11-11 0 0.021 0.019 0.020 0.019 0.021 25,194,580 503,637 0.0200 0.415 0.376 0.395 0.376 0.415 1,274,110 0.3953 0.00%
2020-11-10 0 0.021 0.020 0.021 0.020 0.021 2,677,120 54,491 0.0204 0.415 0.395 0.415 0.395 0.415 135,384 0.4025 0.00%
2020-11-09 0 0.021 0.020 0.021 0.020 0.021 8,644,199 177,444 0.0205 0.415 0.395 0.415 0.395 0.415 437,144 0.4059 5.00%
2020-11-06 0 0.020 0.019 0.020 0.019 0.021 8,350,458 165,686 0.0198 0.395 0.376 0.395 0.376 0.415 422,289 0.3924 -4.76%
2020-11-05 0 0.021 0.020 0.021 0.019 0.021 7,242,807 143,930 0.0199 0.415 0.395 0.415 0.376 0.415 366,275 0.3930 0.00%
2020-11-04 0 0.021 0.020 0.021 0.020 0.021 10,327,458 206,819 0.0200 0.415 0.395 0.415 0.395 0.415 522,268 0.3960 0.00%
2020-11-03 0 0.021 0.020 0.021 0.020 0.021 1,958,916 39,155 0.0200 0.415 0.395 0.415 0.395 0.415 99,064 0.3952 0.00%
2020-11-02 0 0.021 0.020 0.021 0.020 0.021 7,042,000 141,092 0.0200 0.415 0.395 0.415 0.395 0.415 356,120 0.3962 5.00%
2020-10-30 0 0.020 0.019 0.020 0.020 0.021 5,768,000 115,416 0.0200 0.395 0.376 0.395 0.395 0.415 291,692 0.3957 -4.76%
2020-10-29 0 0.021 0.020 0.021 0.020 0.021 4,704,000 96,432 0.0205 0.415 0.395 0.415 0.395 0.415 237,885 0.4054 5.00%
2020-10-28 0 0.020 0.020 0.021 0.020 0.021 2,296,193 46,902 0.0204 0.395 0.395 0.415 0.395 0.415 116,120 0.4039 -4.76%
2020-10-27 0 0.021 0.020 0.021 0.020 0.021 6,653,000 137,120 0.0206 0.415 0.395 0.415 0.395 0.415 336,448 0.4076 0.00%
2020-10-23 0 0.021 0.020 0.021 0.020 0.021 4,006,600 83,537 0.0208 0.415 0.395 0.415 0.395 0.415 202,617 0.4123 5.00%
2020-10-22 0 0.020 0.020 0.021 0.019 0.021 18,388,000 371,482 0.0202 0.395 0.395 0.415 0.376 0.415 929,896 0.3995 -4.76%
2020-10-21 0 0.021 0.020 0.021 0.020 0.021 4,760,000 99,666 0.0209 0.415 0.395 0.415 0.395 0.415 240,717 0.4140 0.00%
2020-10-20 0 0.021 0.020 0.021 0.020 0.021 2,192,950 43,842 0.0200 0.415 0.395 0.415 0.395 0.415 110,899 0.3953 0.00%
2020-10-19 0 0.021 0.020 0.021 0.020 0.021 997,229 20,488 0.0205 0.415 0.395 0.415 0.395 0.415 50,431 0.4063 0.00%
2020-10-16 0 0.021 0.020 0.021 0.020 0.021 21,224,000 434,434 0.0205 0.415 0.395 0.415 0.395 0.415 1,073,315 0.4048 -4.55%
2020-10-15 0 0.022 0.021 0.022 0.020 0.022 2,590,000 54,264 0.0210 0.435 0.415 0.435 0.395 0.435 130,978 0.4143 0.00%
2020-10-14 0 0.022 0.021 0.022 0.020 0.022 12,754,000 265,776 0.0208 0.435 0.415 0.435 0.395 0.435 644,980 0.4121 0.00%
2020-10-12 0 0.022 0.021 0.022 0.021 0.022 2,424,373 50,950 0.0210 0.435 0.415 0.435 0.415 0.435 122,602 0.4156 0.00%
2020-10-09 0 0.022 0.021 0.022 0.021 0.022 4,578,000 97,762 0.0214 0.435 0.415 0.435 0.415 0.435 231,513 0.4223 0.00%
2020-10-08 0 0.022 0.021 0.022 0.020 0.022 20,297,291 415,868 0.0205 0.435 0.415 0.435 0.395 0.435 1,026,450 0.4052 10.00%
2020-10-07 0 0.020 0.019 0.020 0.019 0.021 24,350,777 492,795 0.0202 0.395 0.376 0.395 0.376 0.415 1,231,438 0.4002 -4.76%
2020-10-06 0 0.021 0.019 0.021 0.019 0.021 41,562,612 832,014 0.0200 0.415 0.376 0.415 0.376 0.415 2,101,855 0.3958 5.00%
2020-10-05 0 0.020 0.020 0.021 0.020 0.021 5,595,840 112,047 0.0200 0.395 0.395 0.415 0.395 0.415 282,986 0.3959 -4.76%
2020-09-30 0 0.021 0.020 0.021 0.020 0.021 1,356,916 27,339 0.0201 0.415 0.395 0.415 0.395 0.415 68,620 0.3984 0.00%
2020-09-29 0 0.021 0.020 0.021 0.020 0.021 13,692,000 274,610 0.0201 0.415 0.395 0.415 0.395 0.415 692,415 0.3966 0.00%
2020-09-28 0 0.021 0.020 0.021 0.020 0.021 448,000 9,016 0.0201 0.415 0.395 0.415 0.395 0.415 22,656 0.3980 0.00%
2020-09-25 0 0.021 0.020 0.021 0.020 0.022 4,604,000 92,868 0.0202 0.415 0.395 0.415 0.395 0.435 232,828 0.3989 0.00%
2020-09-24 0 0.021 0.020 0.021 0.020 0.022 26,950,129 569,535 0.0211 0.415 0.395 0.415 0.395 0.435 1,362,890 0.4179 -4.55%
2020-09-23 0 0.022 0.021 0.023 0.021 0.022 12,040,000 260,750 0.0217 0.435 0.415 0.455 0.415 0.435 608,872 0.4283 0.00%
2020-09-22 0 0.022 0.021 0.022 0.020 0.022 8,890,000 188,608 0.0212 0.435 0.415 0.435 0.395 0.435 449,574 0.4195 4.76%
2020-09-21 0 0.021 0.020 0.021 0.020 0.022 23,058,000 485,842 0.0211 0.415 0.395 0.415 0.395 0.435 1,166,061 0.4167 5.00%
2020-09-18 0 0.020 0.020 0.021 0.020 0.022 17,080,000 345,156 0.0202 0.395 0.395 0.415 0.395 0.435 863,749 0.3996 -9.09%
2020-09-17 0 0.022 0.021 0.022 0.020 0.022 12,035,226 249,086 0.0207 0.435 0.415 0.435 0.395 0.435 608,631 0.4093 0.00%
2020-09-16 0 0.022 0.020 0.022 0.020 0.022 7,631,411 159,875 0.0209 0.435 0.395 0.435 0.395 0.435 385,927 0.4143 0.00%
2020-09-15 0 0.022 0.021 0.022 0.021 0.022 6,160,000 130,046 0.0211 0.435 0.415 0.435 0.415 0.435 311,516 0.4175 0.00%
2020-09-14 0 0.022 0.021 0.022 0.021 0.022 8,558,794 184,614 0.0216 0.435 0.415 0.435 0.415 0.435 432,825 0.4265 0.00%
2020-09-11 0 0.022 0.021 0.022 0.020 0.022 12,586,000 264,978 0.0211 0.435 0.415 0.435 0.395 0.435 636,484 0.4163 4.76%
2020-09-10 0 0.021 0.020 0.021 0.021 0.022 4,012,658 85,072 0.0212 0.415 0.395 0.415 0.415 0.435 202,923 0.4192 -4.55%
2020-09-09 0 0.022 0.021 0.022 0.020 0.022 89,642,000 1,866,508 0.0208 0.435 0.415 0.435 0.395 0.435 4,533,268 0.4117 4.76%
2020-09-08 0 0.021 0.020 0.021 0.020 0.024 242,364,979 5,281,868 0.0218 0.415 0.395 0.415 0.395 0.475 12,256,591 0.4309 -4.55%
2020-09-07 0 0.022 0.021 0.022 0.021 0.025 166,978,000 3,727,416 0.0223 0.435 0.415 0.435 0.415 0.494 8,444,211 0.4414 -8.33%
2020-09-04 0 0.024 0.023 0.024 0.023 0.025 38,808,000 904,792 0.0233 0.475 0.455 0.475 0.455 0.494 1,962,552 0.4610 0.00%
2020-09-03 0 0.024 0.023 0.024 0.023 0.024 63,266,000 1,461,908 0.0231 0.475 0.455 0.475 0.455 0.475 3,199,412 0.4569 0.00%
2020-09-02 0 0.024 0.023 0.024 0.023 0.025 21,824,870 512,491 0.0235 0.475 0.455 0.475 0.455 0.494 1,103,701 0.4643 -4.00%
2020-09-01 0 0.025 0.024 0.025 0.023 0.025 29,233,000 704,568 0.0241 0.494 0.475 0.494 0.455 0.494 1,478,336 0.4766 4.17%
2020-08-31 0 0.024 0.023 0.024 0.023 0.025 25,594,000 603,308 0.0236 0.475 0.455 0.475 0.455 0.494 1,294,309 0.4661 0.00%
2020-08-28 0 0.024 0.023 0.024 0.024 0.026 91,808,000 2,228,524 0.0243 0.475 0.455 0.475 0.475 0.514 4,642,804 0.4800 -4.00%
2020-08-27 0 0.025 0.025 0.026 0.025 0.027 15,424,000 391,486 0.0254 0.494 0.494 0.514 0.494 0.534 780,004 0.5019 -7.41%
2020-08-26 0 0.027 0.026 0.027 0.026 0.028 36,400,000 963,284 0.0265 0.534 0.514 0.534 0.514 0.554 1,840,777 0.5233 0.00%
2020-08-25 0 0.027 0.026 0.027 0.026 0.028 18,080,729 483,558 0.0267 0.534 0.514 0.534 0.514 0.554 914,357 0.5289 0.00%
2020-08-24 0 0.027 0.026 0.027 0.025 0.027 57,812,588 1,500,833 0.0260 0.534 0.514 0.534 0.494 0.534 2,923,629 0.5133 -3.57%
2020-08-21 0 0.028 0.027 0.028 0.027 0.030 74,481,614 2,109,039 0.0283 0.554 0.534 0.554 0.534 0.593 3,766,595 0.5599 0.00%
2020-08-20 0 0.028 0.027 0.028 0.027 0.033 129,798,003 3,705,475 0.0285 0.554 0.534 0.554 0.534 0.653 6,563,989 0.5645 -12.50%
2020-08-19 0 0.032 0.031 0.032 0.030 0.032 39,069,687 1,210,528 0.0310 0.633 0.613 0.633 0.593 0.633 1,975,785 0.6127 3.23%
2020-08-18 0 0.031 0.031 0.032 0.029 0.035 118,468,000 3,698,688 0.0312 0.613 0.613 0.633 0.573 0.692 5,991,021 0.6174 -6.06%
2020-08-17 0 0.033 0.033 0.034 0.025 0.035 248,800,425 7,521,247 0.0302 0.653 0.653 0.672 0.494 0.692 12,582,036 0.5978 17.86%
2020-08-14 0 0.028 0.028 0.029 0.025 0.032 226,056,695 6,333,937 0.0280 0.554 0.554 0.573 0.494 0.633 11,431,868 0.5541 12.00%
2020-08-13 0 0.025 0.024 0.025 0.022 0.025 33,740,142 793,242 0.0235 0.494 0.475 0.494 0.435 0.494 1,706,266 0.4649 4.17%
2020-08-12 0 0.024 0.023 0.024 0.023 0.024 1,280,458 29,665 0.0232 0.475 0.455 0.475 0.455 0.475 64,754 0.4581 0.00%
2020-08-11 0 0.024 0.023 0.024 0.023 0.024 4,151,000 96,509 0.0232 0.475 0.455 0.475 0.455 0.475 209,919 0.4597 4.35%
2020-08-10 0 0.023 0.022 0.023 0.022 0.024 21,504,000 498,386 0.0232 0.455 0.435 0.455 0.435 0.475 1,087,474 0.4583 -4.17%
2020-08-07 0 0.024 0.022 0.024 0.021 0.024 55,585,374 1,241,051 0.0223 0.475 0.435 0.475 0.415 0.475 2,810,997 0.4415 0.00%
2020-08-06 0 0.024 0.023 0.024 0.022 0.024 8,190,400 188,307 0.0230 0.475 0.455 0.475 0.435 0.475 414,195 0.4546 0.00%
2020-08-05 0 0.024 0.023 0.024 0.022 0.025 39,592,000 911,176 0.0230 0.475 0.455 0.475 0.435 0.494 2,002,199 0.4551 4.35%
2020-08-04 0 0.023 0.023 0.025 0.023 0.025 8,960,645 212,684 0.0237 0.455 0.455 0.494 0.455 0.494 453,147 0.4693 -4.17%
2020-08-03 0 0.024 0.023 0.024 0.023 0.024 6,790,387 156,274 0.0230 0.475 0.455 0.475 0.455 0.475 343,395 0.4551 0.00%
2020-07-31 0 0.024 0.023 0.024 0.023 0.024 6,361,610 147,734 0.0232 0.475 0.455 0.475 0.455 0.475 321,712 0.4592 0.00%
2020-07-30 0 0.024 0.023 0.024 0.022 0.024 18,065,503 416,835 0.0231 0.475 0.455 0.475 0.435 0.475 913,587 0.4563 0.00%
2020-07-29 0 0.024 0.023 0.024 0.023 0.024 8,756,242 201,742 0.0230 0.475 0.455 0.475 0.455 0.475 442,810 0.4556 0.00%
2020-07-28 0 0.024 0.023 0.024 0.022 0.024 16,393,578 375,144 0.0229 0.475 0.455 0.475 0.435 0.475 829,036 0.4525 4.35%
2020-07-27 0 0.023 0.022 0.023 0.021 0.023 138,705,654 3,056,763 0.0220 0.455 0.435 0.455 0.415 0.455 7,014,456 0.4358 4.55%
2020-07-24 0 0.022 0.021 0.022 0.021 0.024 55,566,968 1,221,895 0.0220 0.435 0.415 0.435 0.415 0.475 2,810,066 0.4348 -8.33%
2020-07-23 0 0.024 0.023 0.024 0.023 0.026 33,791,622 809,403 0.0240 0.475 0.455 0.475 0.455 0.514 1,708,869 0.4736 -7.69%
2020-07-22 0 0.026 0.025 0.026 0.025 0.028 42,386,033 1,088,492 0.0257 0.514 0.494 0.514 0.494 0.554 2,143,496 0.5078 -7.14%
2020-07-21 0 0.028 0.026 0.028 0.026 0.029 40,655,284 1,110,087 0.0273 0.554 0.514 0.554 0.514 0.573 2,055,970 0.5399 3.70%
2020-07-20 0 0.027 0.027 0.028 0.025 0.029 66,259,157 1,812,442 0.0274 0.534 0.534 0.554 0.494 0.573 3,350,779 0.5409 0.00%
2020-07-17 0 0.027 0.026 0.027 0.025 0.027 43,081,017 1,130,392 0.0262 0.534 0.514 0.534 0.494 0.534 2,178,641 0.5189 3.85%
2020-07-16 0 0.026 0.025 0.026 0.025 0.029 100,778,749 2,688,180 0.0267 0.514 0.494 0.514 0.494 0.573 5,096,462 0.5275 0.00%
2020-07-15 0 0.026 0.025 0.026 0.021 0.027 181,475,764 4,420,861 0.0244 0.514 0.494 0.514 0.415 0.534 9,177,374 0.4817 18.18%
2020-07-14 0 0.022 0.021 0.022 0.021 0.024 51,415,698 1,143,486 0.0222 0.435 0.415 0.435 0.415 0.475 2,600,133 0.4398 -4.35%
2020-07-13 0 0.023 0.022 0.023 0.019 0.023 55,097,754 1,165,072 0.0211 0.455 0.435 0.455 0.376 0.455 2,786,337 0.4181 15.00%
2020-07-10 0 0.020 0.019 0.020 0.019 0.021 17,240,396 345,742 0.0201 0.395 0.376 0.395 0.376 0.415 871,861 0.3966 -4.76%
2020-07-09 0 0.021 0.020 0.021 0.019 0.021 71,364,690 1,449,976 0.0203 0.415 0.395 0.415 0.376 0.415 3,608,969 0.4018 10.53%
2020-07-08 0 0.019 0.018 0.019 0.018 0.020 33,200,182 630,035 0.0190 0.376 0.356 0.376 0.356 0.395 1,678,960 0.3753 0.00%
2020-07-07 0 0.019 0.019 0.020 0.019 0.021 36,377,882 700,587 0.0193 0.376 0.376 0.395 0.376 0.415 1,839,659 0.3808 -9.52%
2020-07-06 0 0.021 0.020 0.021 0.019 0.021 42,847,894 856,214 0.0200 0.415 0.395 0.415 0.376 0.415 2,166,852 0.3951 0.00%
2020-07-03 0 0.021 0.020 0.021 0.019 0.022 50,624,000 1,035,132 0.0204 0.415 0.395 0.415 0.376 0.435 2,560,096 0.4043 -4.55%
2020-07-02 0 0.022 0.021 0.022 0.018 0.025 179,060,000 3,912,006 0.0218 0.435 0.415 0.435 0.356 0.494 9,055,207 0.4320 15.79%
2020-06-30 0 0.019 0.018 0.019 0.018 0.019 2,632,000 49,518 0.0188 0.376 0.356 0.376 0.356 0.376 133,102 0.3720 0.00%
2020-06-29 0 0.019 0.018 0.019 0.017 0.019 13,179,000 236,964 0.0180 0.376 0.356 0.376 0.336 0.376 666,473 0.3555 5.56%
2020-06-26 0 0.018 0.017 0.018 0.017 0.019 28,776,000 516,048 0.0179 0.356 0.336 0.356 0.336 0.376 1,455,225 0.3546 -5.26%
2020-06-24 0 0.019 0.017 0.019 0.017 0.019 20,231,291 365,528 0.0181 0.376 0.336 0.376 0.336 0.376 1,023,113 0.3573 0.00%
2020-06-23 0 0.019 0.018 0.019 0.017 0.019 21,005,750 377,319 0.0180 0.376 0.356 0.376 0.336 0.376 1,062,278 0.3552 0.00%
2020-06-22 0 0.019 0.018 0.019 0.017 0.019 30,928,000 555,684 0.0180 0.376 0.356 0.376 0.336 0.376 1,564,054 0.3553 5.56%
2020-06-19 0 0.018 0.017 0.018 0.017 0.018 7,434,322 126,591 0.0170 0.356 0.336 0.356 0.336 0.356 375,960 0.3367 0.00%
2020-06-18 0 0.018 0.017 0.018 0.017 0.018 16,100,000 281,358 0.0175 0.356 0.336 0.356 0.336 0.356 814,190 0.3456 0.00%
2020-06-17 0 0.018 0.017 0.018 0.017 0.019 5,006,400 88,956 0.0178 0.356 0.336 0.356 0.336 0.376 253,178 0.3514 -5.26%
2020-06-16 0 0.019 0.017 0.019 0.017 0.019 12,854,956 228,323 0.0178 0.376 0.336 0.376 0.336 0.376 650,085 0.3512 5.56%
2020-06-15 0 0.018 0.017 0.018 0.017 0.018 5,796,000 101,052 0.0174 0.356 0.336 0.356 0.336 0.356 293,108 0.3448 0.00%
2020-06-12 0 0.018 0.017 0.018 0.016 0.018 13,118,000 223,566 0.0170 0.356 0.336 0.356 0.316 0.356 663,388 0.3370 0.00%
2020-06-11 0 0.018 0.017 0.018 0.017 0.018 29,733,458 505,613 0.0170 0.356 0.336 0.356 0.336 0.356 1,503,645 0.3363 0.00%
2020-06-10 0 0.018 0.017 0.018 0.017 0.018 5,601,291 97,092 0.0173 0.356 0.336 0.356 0.336 0.356 283,262 0.3428 0.00%
2020-06-09 0 0.018 0.017 0.018 0.017 0.018 8,552,092 149,346 0.0175 0.356 0.336 0.356 0.336 0.356 432,486 0.3453 5.88%
2020-06-08 0 0.017 0.017 0.018 0.017 0.019 5,581,870 98,211 0.0176 0.336 0.336 0.356 0.336 0.376 282,280 0.3479 -5.56%
2020-06-05 0 0.018 0.017 0.018 0.017 0.018 5,904,593 105,277 0.0178 0.356 0.336 0.356 0.336 0.356 298,600 0.3526 0.00%
2020-06-04 0 0.018 0.017 0.018 0.017 0.019 13,682,728 242,765 0.0177 0.356 0.336 0.356 0.336 0.376 691,946 0.3508 0.00%
2020-06-03 0 0.018 0.017 0.018 0.018 0.019 26,768,000 484,638 0.0181 0.356 0.336 0.356 0.356 0.376 1,353,679 0.3580 0.00%
2020-06-02 0 0.018 0.017 0.018 0.017 0.018 8,135,000 141,571 0.0174 0.356 0.336 0.356 0.336 0.356 411,393 0.3441 0.00%
2020-06-01 0 0.018 0.017 0.018 0.017 0.018 40,896,937 734,438 0.0180 0.356 0.336 0.356 0.336 0.356 2,068,191 0.3551 0.00%
2020-05-29 0 0.018 0.017 0.018 0.017 0.018 35,155,071 602,129 0.0171 0.356 0.336 0.356 0.336 0.356 1,777,820 0.3387 0.00%
2020-05-28 0 0.018 0.017 0.018 0.017 0.018 25,690,000 456,078 0.0178 0.356 0.336 0.356 0.336 0.356 1,299,164 0.3511 0.00%
2020-05-27 0 0.018 0.017 0.018 0.017 0.018 24,500,600 438,809 0.0179 0.356 0.336 0.356 0.336 0.356 1,239,015 0.3542 -5.26%
2020-05-26 0 0.019 0.018 0.019 0.017 0.019 17,919,316 322,371 0.0180 0.376 0.356 0.376 0.336 0.376 906,194 0.3557 0.00%
2020-05-25 0 0.019 0.018 0.019 0.017 0.019 43,699,329 774,144 0.0177 0.376 0.356 0.376 0.336 0.376 2,209,910 0.3503 5.56%
2020-05-22 0 0.018 0.018 0.019 0.017 0.018 31,248,000 560,056 0.0179 0.356 0.356 0.376 0.336 0.356 1,580,236 0.3544 -5.26%
2020-05-21 0 0.019 0.018 0.019 0.018 0.019 39,709,123 723,106 0.0182 0.376 0.356 0.376 0.356 0.376 2,008,122 0.3601 5.56%
2020-05-20 0 0.018 0.018 0.019 0.018 0.019 23,438,000 426,186 0.0182 0.356 0.356 0.376 0.356 0.376 1,185,278 0.3596 -5.26%
2020-05-19 0 0.019 0.018 0.019 0.018 0.019 24,108,000 445,550 0.0185 0.376 0.356 0.376 0.356 0.376 1,219,161 0.3655 5.56%
2020-05-18 0 0.018 0.018 0.019 0.018 0.019 36,414,000 670,516 0.0184 0.356 0.356 0.376 0.356 0.376 1,841,485 0.3641 -5.26%
2020-05-15 0 0.019 0.018 0.019 0.018 0.020 36,218,200 676,328 0.0187 0.376 0.356 0.376 0.356 0.395 1,831,583 0.3693 -5.00%
2020-05-14 0 0.020 0.019 0.020 0.018 0.020 36,946,000 709,954 0.0192 0.395 0.376 0.395 0.356 0.395 1,868,389 0.3800 5.26%
2020-05-13 0 0.019 0.018 0.019 0.018 0.019 7,868,000 142,324 0.0181 0.376 0.356 0.376 0.356 0.376 397,891 0.3577 0.00%
2020-05-12 0 0.019 0.018 0.019 0.018 0.019 28,686,129 523,056 0.0182 0.376 0.356 0.376 0.356 0.376 1,450,680 0.3606 0.00%
2020-05-11 0 0.019 0.018 0.019 0.018 0.020 22,344,000 411,712 0.0184 0.376 0.356 0.376 0.356 0.395 1,129,954 0.3644 -5.00%
2020-05-08 0 0.020 0.019 0.020 0.018 0.020 30,100,000 567,952 0.0189 0.395 0.376 0.395 0.356 0.395 1,522,181 0.3731 5.26%
2020-05-07 0 0.019 0.018 0.019 0.018 0.020 36,518,000 684,440 0.0187 0.376 0.356 0.376 0.356 0.395 1,846,744 0.3706 -5.00%
2020-05-06 0 0.020 0.019 0.020 0.018 0.020 38,351,000 715,255 0.0187 0.395 0.376 0.395 0.356 0.395 1,939,441 0.3688 5.26%
2020-05-05 0 0.019 0.018 0.019 0.017 0.019 37,772,000 678,678 0.0180 0.376 0.356 0.376 0.336 0.376 1,910,160 0.3553 0.00%
2020-05-04 0 0.019 0.018 0.019 0.017 0.020 25,634,000 463,106 0.0181 0.376 0.356 0.376 0.336 0.395 1,296,332 0.3572 -5.00%
2020-04-29 0 0.020 0.019 0.020 0.018 0.021 89,964,000 1,668,422 0.0185 0.395 0.376 0.395 0.356 0.415 4,549,551 0.3667 0.00%
2020-04-28 0 0.020 0.019 0.020 0.020 0.022 58,089,600 1,169,316 0.0201 0.395 0.376 0.395 0.395 0.435 2,937,637 0.3980 -9.09%
2020-04-27 0 0.022 0.020 0.021 0.020 0.023 43,484,000 912,548 0.0210 0.435 0.395 0.415 0.395 0.455 2,199,021 0.4150 0.00%
2020-04-24 0 0.022 0.021 0.022 0.020 0.023 74,366,916 1,525,479 0.0205 0.435 0.415 0.435 0.395 0.455 3,760,794 0.4056 0.00%
2020-04-23 0 0.022 0.021 0.022 0.018 0.023 171,704,911 3,562,353 0.0207 0.435 0.415 0.435 0.356 0.455 8,683,255 0.4103 22.22%
2020-04-22 0 0.018 0.017 0.018 0.015 0.018 173,728,583 2,798,462 0.0161 0.356 0.336 0.356 0.297 0.356 8,785,593 0.3185 0.00%
2020-04-21 0 0.018 0.017 0.018 0.017 0.021 297,528,000 5,536,244 0.0186 0.356 0.336 0.356 0.336 0.415 15,046,229 0.3679 -18.18%
2020-04-20 0 0.022 0.021 0.022 0.021 0.023 45,136,000 973,686 0.0216 0.435 0.415 0.435 0.415 0.455 2,282,564 0.4266 0.00%
2020-04-17 0 0.022 0.021 0.022 0.020 0.025 228,284,000 4,927,440 0.0216 0.435 0.415 0.435 0.395 0.494 11,544,504 0.4268 -8.33%
2020-04-16 0 0.024 0.023 0.024 0.023 0.027 121,257,746 2,971,161 0.0245 0.475 0.455 0.475 0.455 0.534 6,132,101 0.4845 -11.11%
2020-04-15 0 0.027 0.026 0.027 0.026 0.028 53,410,000 1,410,360 0.0264 0.534 0.514 0.534 0.514 0.554 2,700,986 0.5222 3.85%
2020-04-14 0 0.026 0.026 0.027 0.026 0.029 75,992,000 2,044,518 0.0269 0.514 0.514 0.534 0.514 0.573 3,842,976 0.5320 0.00%
2020-04-09 0 0.026 0.026 0.027 0.024 0.030 147,320,000 3,909,126 0.0265 0.514 0.514 0.534 0.475 0.593 7,450,090 0.5247 0.00%
2020-04-08 0 0.026 0.026 0.027 0.025 0.027 183,204,161 4,705,304 0.0257 0.514 0.514 0.534 0.494 0.534 9,264,781 0.5079 -3.70%
2020-04-07 0 0.027 0.026 0.027 0.026 0.030 103,040,000 2,739,520 0.0266 0.534 0.514 0.534 0.514 0.593 5,210,815 0.5257 -6.90%
2020-04-06 0 0.029 0.027 0.029 0.027 0.029 47,614,000 1,330,014 0.0279 0.573 0.534 0.573 0.534 0.573 2,407,878 0.5524 -3.33%
2020-04-03 0 0.030 0.029 0.030 0.028 0.030 11,966,517 347,522 0.0290 0.593 0.573 0.593 0.554 0.593 605,156 0.5743 3.45%
2020-04-02 0 0.029 0.029 0.030 0.029 0.030 11,242,000 327,208 0.0291 0.573 0.573 0.593 0.573 0.593 568,517 0.5755 -6.45%
2020-04-01 0 0.031 0.030 0.031 0.027 0.032 50,680,000 1,475,138 0.0291 0.613 0.593 0.613 0.534 0.633 2,562,928 0.5756 3.33%
2020-03-31 0 0.030 0.030 0.031 0.030 0.034 39,284,000 1,221,724 0.0311 0.593 0.593 0.613 0.593 0.672 1,986,623 0.6150 -9.09%
2020-03-30 0 0.033 0.031 0.033 0.032 0.034 15,300,916 494,743 0.0323 0.653 0.613 0.653 0.633 0.672 773,780 0.6394 -2.94%
2020-03-27 0 0.034 0.033 0.034 0.033 0.038 29,166,520 1,000,483 0.0343 0.672 0.653 0.672 0.653 0.751 1,474,974 0.6783 -5.56%
2020-03-26 0 0.036 0.034 0.036 0.034 0.040 29,176,000 1,048,362 0.0359 0.712 0.672 0.712 0.672 0.791 1,475,454 0.7105 0.00%
2020-03-25 0 0.036 0.036 0.037 0.032 0.038 53,499,374 1,903,674 0.0356 0.712 0.712 0.732 0.633 0.751 2,705,506 0.7036 12.50%
2020-03-24 0 0.032 0.031 0.032 0.028 0.033 27,906,146 851,331 0.0305 0.633 0.613 0.633 0.554 0.653 1,411,236 0.6033 3.23%
2020-03-23 0 0.031 0.030 0.031 0.030 0.032 5,054,000 154,840 0.0306 0.613 0.593 0.613 0.593 0.633 255,585 0.6058 -3.13%
2020-03-20 0 0.032 0.031 0.032 0.030 0.033 19,602,100 607,040 0.0310 0.633 0.613 0.633 0.593 0.653 991,294 0.6124 3.23%
2020-03-19 0 0.031 0.030 0.032 0.030 0.033 91,966,000 2,838,276 0.0309 0.613 0.593 0.633 0.593 0.653 4,650,794 0.6103 0.00%
2020-03-18 0 0.031 0.030 0.031 0.030 0.032 44,222,000 1,349,418 0.0305 0.613 0.593 0.613 0.593 0.633 2,236,342 0.6034 3.33%
2020-03-17 0 0.030 0.030 0.031 0.029 0.032 11,676,000 352,800 0.0302 0.593 0.593 0.613 0.573 0.633 590,465 0.5975 -6.25%
2020-03-16 0 0.032 0.031 0.032 0.030 0.033 35,252,000 1,106,336 0.0314 0.633 0.613 0.633 0.593 0.653 1,782,722 0.6206 0.00%
2020-03-13 0 0.032 0.031 0.032 0.029 0.034 113,918,000 3,511,494 0.0308 0.633 0.613 0.633 0.573 0.672 5,760,924 0.6095 -8.57%
2020-03-12 0 0.035 0.033 0.035 0.033 0.040 120,151,229 4,248,982 0.0354 0.692 0.653 0.692 0.653 0.791 6,076,144 0.6993 -12.50%
2020-03-11 0 0.040 0.039 0.040 0.039 0.049 198,706,229 8,515,022 0.0429 0.791 0.771 0.791 0.771 0.969 10,048,733 0.8474 0.00%
2020-03-10 0 0.040 0.040 0.041 0.039 0.042 44,827,162 1,809,260 0.0404 0.791 0.791 0.811 0.771 0.831 2,266,945 0.7981 0.00%
2020-03-09 0 0.040 0.039 0.041 0.040 0.043 31,762,969 1,289,171 0.0406 0.791 0.771 0.811 0.791 0.850 1,606,279 0.8026 -9.09%
2020-03-06 0 0.044 0.042 0.044 0.040 0.048 74,868,000 3,164,968 0.0423 0.870 0.831 0.870 0.791 0.949 3,786,135 0.8359 -4.35%
2020-03-05 0 0.046 0.043 0.046 0.043 0.048 100,426,000 4,543,146 0.0452 0.910 0.850 0.910 0.850 0.949 5,078,623 0.8946 0.00%
2020-03-04 0 0.046 0.046 0.047 0.046 0.055 209,758,000 10,386,840 0.0495 0.910 0.910 0.929 0.910 1.088 10,607,630 0.9792 -22.03%
2020-03-03 0 0.059 0.054 0.058 0.051 0.062 56,684,253 3,217,600 0.0568 1.167 1.068 1.147 1.008 1.226 2,866,568 1.1225 18.00%
2020-03-02 0 0.050 0.049 0.050 0.048 0.050 1,582,000 77,420 0.0489 0.989 0.969 0.989 0.949 0.989 80,003 0.9677 2.04%
2020-02-28 0 0.049 0.047 0.049 0.047 0.049 1,008,000 48,398 0.0480 0.969 0.929 0.969 0.929 0.969 50,975 0.9494 0.00%
2020-02-27 0 0.049 0.048 0.049 0.048 0.051 8,306,003 400,384 0.0482 0.969 0.949 0.969 0.949 1.008 420,041 0.9532 -3.92%
2020-02-26 0 0.051 0.050 0.051 0.048 0.054 16,968,000 854,546 0.0504 1.008 0.989 1.008 0.949 1.068 858,085 0.9959 0.00%
2020-02-25 0 0.051 0.050 0.051 0.050 0.054 29,361,499 1,477,121 0.0503 1.008 0.989 1.008 0.989 1.068 1,484,834 0.9948 -7.27%
2020-02-24 0 0.055 0.053 0.055 0.053 0.056 4,984,000 273,196 0.0548 1.088 1.048 1.088 1.048 1.107 252,045 1.0839 -1.79%
2020-02-21 0 0.056 0.055 0.056 0.054 0.060 5,362,000 299,362 0.0558 1.107 1.088 1.107 1.068 1.186 271,161 1.1040 3.70%
2020-02-20 0 0.054 0.054 0.055 0.054 0.061 22,806,000 1,301,524 0.0571 1.068 1.068 1.088 1.068 1.206 1,153,318 1.1285 -10.00%
2020-02-19 0 0.060 0.060 0.061 0.047 0.060 67,065,000 3,594,614 0.0536 1.186 1.186 1.206 0.929 1.186 3,391,531 1.0599 22.45%
2020-02-18 0 0.049 0.048 0.050 0.047 0.050 1,820,000 87,850 0.0483 0.969 0.949 0.989 0.929 0.989 92,039 0.9545 0.00%
2020-02-17 0 0.049 0.048 0.049 0.047 0.049 949,575 45,508 0.0479 0.969 0.949 0.969 0.929 0.969 48,021 0.9477 0.00%
2020-02-14 0 0.049 0.047 0.049 0.048 0.049 98,000 4,732 0.0483 0.969 0.929 0.969 0.949 0.969 4,956 0.9548 0.00%
2020-02-13 0 0.049 0.048 0.049 0.047 0.049 672,000 32,480 0.0483 0.969 0.949 0.969 0.929 0.969 33,984 0.9558 0.00%
2020-02-12 0 0.049 0.048 0.049 0.046 0.049 1,946,400 93,200 0.0479 0.969 0.949 0.969 0.910 0.969 98,431 0.9469 2.08%
2020-02-11 0 0.048 0.046 0.048 0.045 0.048 2,824,000 131,034 0.0464 0.949 0.910 0.949 0.890 0.949 142,812 0.9175 0.00%
2020-02-10 0 0.048 0.047 0.048 0.045 0.049 6,734,400 317,382 0.0471 0.949 0.929 0.949 0.890 0.969 340,564 0.9319 0.00%
2020-02-07 0 0.048 0.046 0.048 0.046 0.049 3,517,161 165,438 0.0470 0.949 0.910 0.949 0.910 0.969 177,866 0.9301 4.35%
2020-02-06 0 0.046 0.046 0.047 0.045 0.049 4,656,583 211,826 0.0455 0.910 0.910 0.929 0.890 0.969 235,487 0.8995 -6.12%
2020-02-05 0 0.049 0.045 0.049 0.045 0.050 10,775,160 495,536 0.0460 0.969 0.890 0.969 0.890 0.989 544,908 0.9094 -2.00%
2020-02-04 0 0.050 0.047 0.050 0.047 0.050 1,528,583 72,035 0.0471 0.989 0.929 0.989 0.929 0.989 77,302 0.9319 0.00%
2020-02-03 0 0.050 0.047 0.050 0.045 0.050 1,146,999 54,640 0.0476 0.989 0.929 0.989 0.890 0.989 58,005 0.9420 -1.96%
2020-01-31 0 0.051 0.046 0.051 0.043 0.052 3,668,000 169,778 0.0463 1.008 0.910 1.008 0.850 1.028 185,494 0.9153 8.51%
2020-01-30 0 0.047 0.046 0.048 0.042 0.047 9,190,458 403,774 0.0439 0.929 0.910 0.949 0.831 0.929 464,769 0.8688 -2.08%
2020-01-29 0 0.048 0.047 0.048 0.040 0.049 6,028,322 271,805 0.0451 0.949 0.929 0.949 0.791 0.969 304,857 0.8916 -5.88%
2020-01-24 0 0.051 0.049 0.051 - - 0 0 - 1.008 0.969 1.008 - - 0 - 0.00%
2020-01-23 0 0.051 0.050 0.051 0.049 0.051 3,094,000 154,826 0.0500 1.008 0.989 1.008 0.969 1.008 156,466 0.9895 2.00%
2020-01-22 0 0.050 0.050 0.051 0.050 0.050 1,624,000 81,340 0.0501 0.989 0.989 1.008 0.989 0.989 82,127 0.9904 -1.96%
2020-01-21 0 0.051 0.050 0.051 0.050 0.052 6,081,000 310,278 0.0510 1.008 0.989 1.008 0.989 1.028 307,521 1.0090 0.00%
2020-01-20 0 0.051 0.049 0.051 0.048 0.051 9,020,330 443,020 0.0491 1.008 0.969 1.008 0.949 1.008 456,165 0.9712 2.00%
2020-01-17 0 0.050 0.049 0.050 0.048 0.050 3,888,000 192,804 0.0496 0.989 0.969 0.989 0.949 0.989 196,619 0.9806 0.00%
2020-01-16 0 0.050 0.049 0.050 0.048 0.050 7,262,803 354,442 0.0488 0.989 0.969 0.989 0.949 0.989 367,286 0.9650 -1.96%
2020-01-15 0 0.051 0.049 0.051 0.049 0.051 770,581 38,834 0.0504 1.008 0.969 1.008 0.969 1.008 38,969 0.9965 0.00%
2020-01-14 0 0.051 0.050 0.051 0.048 0.051 3,724,000 182,560 0.0490 1.008 0.989 1.008 0.949 1.008 188,326 0.9694 2.00%
2020-01-13 0 0.050 0.049 0.050 0.048 0.050 3,730,458 181,556 0.0487 0.989 0.969 0.989 0.949 0.989 188,652 0.9624 0.00%
2020-01-10 0 0.050 0.048 0.050 0.049 0.051 3,650,290 180,467 0.0494 0.989 0.949 0.989 0.969 1.008 184,598 0.9776 0.00%
2020-01-09 0 0.050 0.049 0.050 0.047 0.051 4,676,000 226,828 0.0485 0.989 0.969 0.989 0.929 1.008 236,469 0.9592 -1.96%
2020-01-08 0 0.051 0.050 0.051 0.048 0.051 714,000 35,476 0.0497 1.008 0.989 1.008 0.949 1.008 36,108 0.9825 0.00%
2020-01-07 0 0.051 0.050 0.051 0.047 0.051 3,234,000 159,334 0.0493 1.008 0.989 1.008 0.929 1.008 163,546 0.9742 0.00%
2020-01-06 0 0.051 0.043 0.051 0.048 0.052 4,213,593 208,450 0.0495 1.008 0.850 1.008 0.949 1.028 213,085 0.9782 -3.77%
2020-01-03 0 0.053 0.052 0.053 0.050 0.053 2,416,472 122,783 0.0508 1.048 1.028 1.048 0.989 1.048 122,203 1.0047 3.92%
2020-01-02 0 0.051 0.051 0.052 0.050 0.052 3,309,334 166,662 0.0504 1.008 1.008 1.028 0.989 1.028 167,356 0.9959 0.00%
2019-12-31 0 0.051 0.051 0.052 0.050 0.051 2,450,000 123,592 0.0504 1.008 1.008 1.028 0.989 1.008 123,898 0.9975 0.00%
2019-12-30 0 0.051 0.050 0.051 0.050 0.052 6,432,005 327,422 0.0509 1.008 0.989 1.008 0.989 1.028 325,272 1.0066 0.00%
2019-12-27 0 0.051 0.050 0.051 0.050 0.052 1,627,874 82,292 0.0506 1.008 0.989 1.008 0.989 1.028 82,323 0.9996 -1.92%
2019-12-24 0 0.052 0.049 0.052 0.050 0.053 868,645 44,577 0.0513 1.028 0.969 1.028 0.989 1.048 43,928 1.0148 -3.70%
2019-12-23 0 0.054 0.052 0.054 0.048 0.054 6,857,937 339,427 0.0495 1.068 1.028 1.068 0.949 1.068 346,811 0.9787 8.00%
2019-12-20 0 0.050 0.049 0.050 0.049 0.050 4,172,437 204,489 0.0490 0.989 0.969 0.989 0.969 0.989 211,003 0.9691 -1.96%
2019-12-19 0 0.051 0.050 0.051 0.050 0.051 2,842,000 142,436 0.0501 1.008 0.989 1.008 0.989 1.008 143,722 0.9911 -1.92%
2019-12-18 0 0.052 0.050 0.052 0.050 0.052 4,791,389 245,657 0.0513 1.028 0.989 1.028 0.989 1.028 242,304 1.0138 0.00%
2019-12-17 0 0.052 0.051 0.052 0.051 0.053 3,707,458 192,976 0.0521 1.028 1.008 1.028 1.008 1.048 187,489 1.0293 -1.89%
2019-12-16 0 0.053 0.052 0.053 0.052 0.053 4,724,000 246,282 0.0521 1.048 1.028 1.048 1.028 1.048 238,896 1.0309 -1.85%
2019-12-13 0 0.054 0.052 0.054 0.052 0.055 8,474,896 451,402 0.0533 1.068 1.028 1.068 1.028 1.088 428,582 1.0532 1.89%
2019-12-12 0 0.053 0.052 0.054 0.051 0.054 4,887,000 255,685 0.0523 1.048 1.028 1.068 1.008 1.068 247,139 1.0346 0.00%
2019-12-11 0 0.053 0.051 0.054 0.050 0.054 7,445,414 382,363 0.0514 1.048 1.008 1.068 0.989 1.068 376,521 1.0155 1.92%
2019-12-10 0 0.052 0.052 0.053 0.050 0.054 5,388,000 277,550 0.0515 1.028 1.028 1.048 0.989 1.068 272,475 1.0186 0.00%
2019-12-09 0 0.052 0.052 0.053 0.051 0.055 7,161,204 370,616 0.0518 1.028 1.028 1.048 1.008 1.088 362,148 1.0234 -1.89%
2019-12-06 0 0.053 0.053 0.054 0.052 0.054 2,584,400 136,250 0.0527 1.048 1.048 1.068 1.028 1.068 130,695 1.0425 0.00%
2019-12-05 0 0.053 0.052 0.053 0.052 0.054 4,480,000 235,704 0.0526 1.048 1.028 1.048 1.028 1.068 226,557 1.0404 -1.85%
2019-12-04 0 0.054 0.052 0.053 0.053 0.055 2,632,000 140,700 0.0535 1.068 1.028 1.048 1.048 1.088 133,102 1.0571 -1.82%
2019-12-03 0 0.055 0.053 0.055 0.052 0.058 6,286,775 340,281 0.0541 1.088 1.048 1.088 1.028 1.147 317,927 1.0703 -5.17%
2019-12-02 0 0.058 0.056 0.058 0.056 0.059 1,256,007 72,552 0.0578 1.147 1.107 1.147 1.107 1.167 63,517 1.1422 0.00%
2019-11-29 0 0.058 0.057 0.058 0.055 0.058 4,438,000 252,616 0.0569 1.147 1.127 1.147 1.088 1.147 224,433 1.1256 0.00%
2019-11-28 0 0.058 0.057 0.058 0.056 0.058 4,751,282 270,576 0.0569 1.147 1.127 1.147 1.107 1.147 240,276 1.1261 -1.69%
2019-11-27 0 0.059 0.058 0.059 0.057 0.062 3,189,000 187,439 0.0588 1.167 1.147 1.167 1.127 1.226 161,270 1.1623 -3.28%
2019-11-26 0 0.061 0.059 0.061 0.058 0.061 3,010,838 181,621 0.0603 1.206 1.167 1.206 1.147 1.206 152,260 1.1928 -1.61%
2019-11-25 0 0.062 0.060 0.062 0.060 0.063 19,320,000 1,193,710 0.0618 1.226 1.186 1.226 1.186 1.246 977,028 1.2218 3.33%
2019-11-22 0 0.060 0.058 0.060 0.058 0.063 2,968,000 177,996 0.0600 1.186 1.147 1.186 1.147 1.246 150,094 1.1859 -3.23%
2019-11-21 0 0.062 0.059 0.062 0.059 0.064 1,684,713 103,222 0.0613 1.226 1.167 1.226 1.167 1.266 85,197 1.2116 0.00%
2019-11-20 0 0.062 0.059 0.061 0.058 0.064 5,139,556 318,446 0.0620 1.226 1.167 1.206 1.147 1.266 259,911 1.2252 -1.59%
2019-11-19 0 0.063 0.062 0.064 0.055 0.064 15,512,000 916,188 0.0591 1.246 1.226 1.266 1.088 1.266 784,454 1.1679 5.00%
2019-11-18 0 0.060 0.055 0.060 0.054 0.060 5,432,000 303,352 0.0558 1.186 1.088 1.186 1.068 1.186 274,701 1.1043 1.69%
2019-11-15 0 0.059 0.058 0.059 0.056 0.060 1,344,000 79,422 0.0591 1.167 1.147 1.167 1.107 1.186 67,967 1.1685 0.00%
2019-11-14 0 0.059 0.057 0.059 0.052 0.059 3,980,000 221,672 0.0557 1.167 1.127 1.167 1.028 1.167 201,272 1.1014 -1.67%
2019-11-13 0 0.060 0.058 0.060 0.057 0.060 17,458,000 1,021,314 0.0585 1.186 1.147 1.186 1.127 1.186 882,865 1.1568 -3.23%
2019-11-12 0 0.062 0.059 0.062 0.060 0.062 8,384,578 517,216 0.0617 1.226 1.167 1.226 1.186 1.226 424,015 1.2198 0.00%
2019-11-11 0 0.062 0.061 0.062 0.061 0.064 3,780,000 234,682 0.0621 1.226 1.206 1.226 1.206 1.266 191,158 1.2277 -3.13%
2019-11-08 0 0.064 0.063 0.064 0.063 0.065 10,766,000 687,372 0.0638 1.266 1.246 1.266 1.246 1.285 544,445 1.2625 1.59%
2019-11-07 0 0.063 0.062 0.065 0.062 0.067 25,928,100 1,639,167 0.0632 1.246 1.226 1.285 1.226 1.325 1,311,205 1.2501 -4.55%
2019-11-06 0 0.066 0.064 0.066 0.064 0.067 2,449,226 159,065 0.0649 1.305 1.266 1.305 1.266 1.325 123,859 1.2842 -1.49%
2019-11-05 0 0.067 0.064 0.067 0.064 0.068 6,079,190 397,058 0.0653 1.325 1.266 1.325 1.266 1.345 307,429 1.2915 -1.47%
2019-11-04 0 0.068 0.066 0.068 0.066 0.070 4,396,000 297,458 0.0677 1.345 1.305 1.345 1.305 1.384 222,309 1.3380 0.00%
2019-11-01 0 0.068 0.066 0.068 0.067 0.069 2,456,000 165,108 0.0672 1.345 1.305 1.345 1.325 1.364 124,202 1.3294 -1.45%
2019-10-31 0 0.069 0.066 0.069 0.067 0.071 745,229 50,519 0.0678 1.364 1.305 1.364 1.325 1.404 37,687 1.3405 1.47%
2019-10-30 0 0.068 0.066 0.069 0.066 0.069 4,378,209 295,889 0.0676 1.345 1.305 1.364 1.305 1.364 221,410 1.3364 -1.45%
2019-10-29 0 0.069 0.066 0.069 0.067 0.070 825,229 55,774 0.0676 1.364 1.305 1.364 1.325 1.384 41,732 1.3365 -1.43%
2019-10-28 0 0.070 0.067 0.070 0.067 0.071 1,792,000 123,970 0.0692 1.384 1.325 1.384 1.325 1.404 90,623 1.3680 1.45%
2019-10-25 0 0.069 0.068 0.069 0.067 0.072 2,630,224 179,304 0.0682 1.364 1.345 1.364 1.325 1.424 133,013 1.3480 -2.82%
2019-10-24 0 0.071 0.069 0.071 0.068 0.072 8,989,869 625,073 0.0695 1.404 1.364 1.404 1.345 1.424 454,625 1.3749 1.43%
2019-10-23 0 0.070 0.068 0.071 0.066 0.071 2,352,860 161,946 0.0688 1.384 1.345 1.404 1.305 1.404 118,986 1.3611 -1.41%
2019-10-22 0 0.071 0.069 0.071 0.070 0.073 773,164 54,637 0.0707 1.404 1.364 1.404 1.384 1.444 39,100 1.3974 -2.74%
2019-10-21 0 0.073 0.071 0.073 0.070 0.074 1,793,780 127,406 0.0710 1.444 1.404 1.444 1.384 1.463 90,713 1.4045 1.39%
2019-10-18 0 0.072 0.070 0.072 0.070 0.073 1,975,291 138,977 0.0704 1.424 1.384 1.424 1.384 1.444 99,892 1.3913 -1.37%
2019-10-17 0 0.073 0.070 0.073 0.068 0.073 2,492,000 174,370 0.0700 1.444 1.384 1.444 1.345 1.444 126,022 1.3836 4.29%
2019-10-16 0 0.070 0.070 0.072 0.070 0.072 9,982,000 708,512 0.0710 1.384 1.384 1.424 1.384 1.424 504,798 1.4036 -4.11%
2019-10-15 0 0.073 0.071 0.073 0.070 0.073 7,952,000 565,082 0.0711 1.444 1.404 1.444 1.384 1.444 402,139 1.4052 1.39%
2019-10-14 0 0.072 0.070 0.072 0.070 0.074 10,586,324 760,215 0.0718 1.424 1.384 1.424 1.384 1.463 535,359 1.4200 -2.70%
2019-10-11 0 0.074 0.072 0.074 0.070 0.074 1,224,020 87,167 0.0712 1.463 1.424 1.463 1.384 1.463 61,900 1.4082 0.00%
2019-10-10 0 0.074 0.072 0.074 0.072 0.075 5,302,820 388,511 0.0733 1.463 1.424 1.463 1.424 1.483 268,168 1.4488 0.00%
2019-10-09 0 0.074 0.074 0.076 0.074 0.076 16,773,154 1,245,645 0.0743 1.463 1.463 1.503 1.463 1.503 848,232 1.4685 -2.63%
2019-10-08 0 0.076 0.074 0.076 0.074 0.077 4,171,161 311,347 0.0746 1.503 1.463 1.503 1.463 1.523 210,939 1.4760 0.00%
2019-10-04 0 0.076 0.074 0.076 0.073 0.078 13,993,937 1,053,023 0.0752 1.503 1.463 1.503 1.444 1.542 707,685 1.4880 -2.56%
2019-10-03 0 0.078 0.074 0.078 0.074 0.078 6,076,000 459,284 0.0756 1.542 1.463 1.542 1.463 1.542 307,268 1.4947 1.30%
2019-10-02 0 0.077 0.074 0.077 0.074 0.078 10,504,000 808,420 0.0770 1.523 1.463 1.523 1.463 1.542 531,196 1.5219 1.32%
2019-09-30 0 0.076 0.075 0.076 0.073 0.076 3,417,000 256,005 0.0749 1.503 1.483 1.503 1.444 1.503 172,800 1.4815 2.70%
2019-09-27 0 0.074 0.074 0.075 0.072 0.076 4,011,000 301,385 0.0751 1.463 1.463 1.483 1.424 1.503 202,839 1.4858 -1.33%
2019-09-26 0 0.075 0.073 0.075 0.072 0.076 7,154,000 522,571 0.0730 1.483 1.444 1.483 1.424 1.503 361,783 1.4444 1.35%
2019-09-25 0 0.074 0.071 0.074 0.071 0.074 1,302,000 94,066 0.0722 1.463 1.404 1.463 1.404 1.463 65,843 1.4286 -1.33%
2019-09-24 0 0.075 0.073 0.075 0.072 0.078 4,018,000 291,844 0.0726 1.483 1.444 1.483 1.424 1.542 203,193 1.4363 1.35%
2019-09-23 0 0.074 0.072 0.074 0.072 0.076 15,148,000 1,100,890 0.0727 1.463 1.424 1.463 1.424 1.503 766,046 1.4371 1.37%
2019-09-20 0 0.073 0.071 0.073 0.070 0.074 3,724,000 266,070 0.0714 1.444 1.404 1.444 1.384 1.463 188,326 1.4128 -1.35%
2019-09-19 0 0.074 0.071 0.074 0.070 0.075 1,862,000 134,400 0.0722 1.463 1.404 1.463 1.384 1.483 94,163 1.4273 -1.33%
2019-09-18 0 0.075 0.074 0.075 0.072 0.077 6,203,000 459,284 0.0740 1.483 1.463 1.483 1.424 1.523 313,691 1.4641 -2.60%
2019-09-17 0 0.077 0.076 0.077 0.076 0.079 5,334,000 406,938 0.0763 1.523 1.503 1.523 1.503 1.562 269,745 1.5086 -2.53%
2019-09-16 0 0.079 0.077 0.079 0.076 0.080 6,608,000 517,146 0.0783 1.562 1.523 1.562 1.503 1.582 334,172 1.5475 3.95%
2019-09-13 0 0.076 0.075 0.076 0.074 0.076 1,548,580 115,665 0.0747 1.503 1.483 1.503 1.463 1.503 78,313 1.4770 0.00%
2019-09-12 0 0.076 0.075 0.076 0.075 0.077 15,190,839 1,140,022 0.0750 1.503 1.483 1.503 1.483 1.523 768,213 1.4840 -1.30%
2019-09-11 0 0.077 0.075 0.078 0.075 0.080 25,190,263 1,916,706 0.0761 1.523 1.483 1.542 1.483 1.582 1,273,892 1.5046 -1.28%
2019-09-10 0 0.078 0.076 0.078 0.075 0.078 13,076,000 996,772 0.0762 1.542 1.503 1.542 1.483 1.542 661,264 1.5074 1.30%
2019-09-09 0 0.077 0.076 0.077 0.072 0.079 12,659,445 956,385 0.0755 1.523 1.503 1.523 1.424 1.562 640,198 1.4939 2.67%
2019-09-06 0 0.075 0.074 0.075 0.072 0.078 12,694,952 952,594 0.0750 1.483 1.463 1.483 1.424 1.542 641,994 1.4838 4.17%
2019-09-05 0 0.072 0.071 0.072 0.068 0.075 10,850,000 784,392 0.0723 1.424 1.404 1.424 1.345 1.483 548,693 1.4296 0.00%
2019-09-04 0 0.072 0.071 0.072 0.064 0.073 4,858,019 343,491 0.0707 1.424 1.404 1.424 1.266 1.444 245,674 1.3982 2.86%
2019-09-03 0 0.070 0.068 0.070 0.067 0.070 3,192,000 218,260 0.0684 1.384 1.345 1.384 1.325 1.384 161,422 1.3521 4.48%
2019-09-02 0 0.067 0.065 0.067 0.063 0.071 7,924,000 514,150 0.0649 1.325 1.285 1.325 1.246 1.404 400,723 1.2831 6.35%
2019-08-30 0 0.063 0.061 0.063 0.061 0.063 7,308,000 454,300 0.0622 1.246 1.206 1.246 1.206 1.246 369,571 1.2293 0.00%
2019-08-29 0 0.063 0.061 0.063 0.061 0.065 5,275,262 338,146 0.0641 1.246 1.206 1.246 1.206 1.285 266,774 1.2675 0.00%
2019-08-28 0 0.063 0.062 0.063 0.058 0.063 22,580,639 1,366,990 0.0605 1.246 1.226 1.246 1.147 1.246 1,141,921 1.1971 1.61%
2019-08-27 0 0.062 0.059 0.062 0.059 0.066 57,686,458 3,640,872 0.0631 1.226 1.167 1.226 1.167 1.305 2,917,250 1.2480 -7.46%
2019-08-26 0 0.067 0.068 0.069 0.065 0.069 10,570,000 703,780 0.0666 1.325 1.345 1.364 1.285 1.364 534,533 1.3166 -4.29%
2019-08-23 0 0.070 0.068 0.070 0.068 0.071 19,397,166 1,338,001 0.0690 1.384 1.345 1.384 1.345 1.404 980,930 1.3640 -1.41%
2019-08-22 0 0.071 0.070 0.071 0.065 0.072 19,441,000 1,330,330 0.0684 1.404 1.384 1.404 1.285 1.424 983,147 1.3531 1.43%
2019-08-21 0 0.070 0.069 0.070 0.070 0.077 81,034,906 5,831,541 0.0720 1.384 1.364 1.384 1.384 1.523 4,098,000 1.4230 -9.09%
2019-08-20 0 0.077 0.076 0.077 0.076 0.078 13,432,002 1,027,502 0.0765 1.523 1.503 1.523 1.503 1.542 679,267 1.5127 -2.53%
2019-08-19 0 0.079 0.077 0.080 0.076 0.080 9,394,000 731,948 0.0779 1.562 1.523 1.582 1.503 1.582 475,062 1.5407 -1.25%
2019-08-16 0 0.080 0.078 0.079 0.075 0.081 27,472,000 2,143,926 0.0780 1.582 1.542 1.562 1.483 1.602 1,389,281 1.5432 -2.44%
2019-08-15 0 0.082 0.082 0.083 0.082 0.084 22,568,258 1,872,687 0.0830 1.621 1.621 1.641 1.621 1.661 1,141,295 1.6408 -3.53%
2019-08-14 0 0.085 0.084 0.085 0.083 0.087 670,866,000 57,025,822 0.0850 1.681 1.661 1.681 1.641 1.720 33,926,230 1.6809 1.19%
2019-08-13 0 0.084 0.083 0.084 0.083 0.085 27,582,548 2,306,514 0.0836 1.661 1.641 1.661 1.641 1.681 1,394,871 1.6536 -1.18%
2019-08-12 0 0.085 0.084 0.085 0.083 0.085 48,771,961 4,084,068 0.0837 1.681 1.661 1.681 1.641 1.681 2,466,437 1.6559 0.00%
2019-08-09 0 0.085 0.084 0.085 0.083 0.085 20,053,177 1,681,260 0.0838 1.681 1.661 1.681 1.641 1.681 1,014,105 1.6579 0.00%
2019-08-08 0 0.085 0.084 0.085 0.083 0.085 11,057,000 925,306 0.0837 1.681 1.661 1.681 1.641 1.681 559,161 1.6548 0.00%
2019-08-07 0 0.085 0.084 0.085 0.083 0.085 7,898,577 660,383 0.0836 1.681 1.661 1.681 1.641 1.681 399,437 1.6533 0.00%
2019-08-06 0 0.085 0.084 0.085 0.082 0.085 79,344,028 6,619,305 0.0834 1.681 1.661 1.681 1.621 1.681 4,012,491 1.6497 0.00%
2019-08-05 0 0.085 0.084 0.085 0.081 0.085 46,805,481 3,886,091 0.0830 1.681 1.661 1.681 1.602 1.681 2,366,991 1.6418 0.00%
2019-08-02 0 0.085 0.084 0.085 0.082 0.085 22,526,000 1,881,292 0.0835 1.681 1.661 1.681 1.621 1.681 1,139,158 1.6515 0.00%
2019-08-01 0 0.085 0.084 0.085 0.083 0.085 17,682,000 1,485,302 0.0840 1.681 1.661 1.681 1.641 1.681 894,193 1.6611 0.00%
2019-07-31 0 0.085 0.084 0.085 0.083 0.085 15,372,000 1,286,754 0.0837 1.681 1.661 1.681 1.641 1.681 777,374 1.6553 0.00%
2019-07-30 0 0.085 0.084 0.085 0.083 0.085 23,814,000 1,989,106 0.0835 1.681 1.661 1.681 1.641 1.681 1,204,293 1.6517 0.00%
2019-07-29 0 0.085 0.084 0.085 0.082 0.085 32,901,315 2,760,545 0.0839 1.681 1.661 1.681 1.621 1.681 1,663,846 1.6591 0.00%
2019-07-26 0 0.085 0.084 0.085 0.080 0.085 45,905,935 3,795,278 0.0827 1.681 1.661 1.681 1.582 1.681 2,321,500 1.6348 0.00%
2019-07-25 0 0.085 0.084 0.085 0.082 0.085 15,233,743 1,272,429 0.0835 1.681 1.661 1.681 1.621 1.681 770,383 1.6517 0.00%
2019-07-24 0 0.085 0.084 0.085 0.081 0.085 27,097,095 2,264,885 0.0836 1.681 1.661 1.681 1.602 1.681 1,370,322 1.6528 0.00%
2019-07-23 0 0.085 0.084 0.085 0.077 0.085 29,035,478 2,394,405 0.0825 1.681 1.661 1.681 1.523 1.681 1,468,347 1.6307 0.00%
2019-07-22 0 0.085 0.084 0.085 0.076 0.085 62,609,874 4,999,518 0.0799 1.681 1.661 1.681 1.503 1.681 3,166,231 1.5790 0.00%
2019-07-19 0 0.085 0.085 0.086 0.084 0.086 28,887,100 2,442,815 0.0846 1.681 1.681 1.701 1.661 1.701 1,460,844 1.6722 0.00%
2019-07-18 0 0.085 0.084 0.085 0.083 0.085 98,336,000 8,248,114 0.0839 1.681 1.661 1.681 1.641 1.681 4,972,930 1.6586 1.19%
2019-07-17 0 0.084 0.084 0.085 0.084 0.088 26,404,003 2,254,546 0.0854 1.661 1.661 1.681 1.661 1.740 1,335,272 1.6885 0.00%
2019-07-16 0 0.084 0.083 0.084 0.083 0.084 23,733,418 1,972,854 0.0831 1.661 1.641 1.661 1.641 1.661 1,200,218 1.6437 1.20%
2019-07-15 0 0.083 0.082 0.083 0.082 0.086 23,499,749 1,965,986 0.0837 1.641 1.621 1.641 1.621 1.701 1,188,401 1.6543 1.22%
2019-07-12 0 0.082 0.082 0.083 0.082 0.084 24,149,786 1,984,948 0.0822 1.621 1.621 1.641 1.621 1.661 1,221,274 1.6253 0.00%
2019-07-11 0 0.082 0.081 0.082 0.080 0.084 36,628,064 2,995,640 0.0818 1.621 1.602 1.621 1.582 1.661 1,852,310 1.6172 0.00%
2019-07-10 0 0.082 0.080 0.082 0.077 0.086 101,954,000 8,324,908 0.0817 1.621 1.582 1.621 1.523 1.701 5,155,895 1.6146 6.49%
2019-07-09 0 0.077 0.076 0.077 0.075 0.078 25,216,593 1,938,928 0.0769 1.523 1.503 1.523 1.483 1.542 1,275,223 1.5205 0.00%
2019-07-08 0 0.077 0.076 0.078 0.073 0.078 64,274,000 4,830,140 0.0751 1.523 1.503 1.542 1.444 1.542 3,250,388 1.4860 0.00%
2019-07-05 0 0.077 0.076 0.077 0.073 0.077 58,078,000 4,367,160 0.0752 1.523 1.503 1.523 1.444 1.523 2,937,051 1.4869 1.32%
2019-07-04 0 0.076 0.075 0.076 0.074 0.077 44,599,957 3,357,989 0.0753 1.503 1.483 1.503 1.463 1.523 2,255,455 1.4888 1.33%
2019-07-03 0 0.075 0.075 0.076 0.073 0.079 77,383,000 5,860,197 0.0757 1.483 1.483 1.503 1.444 1.562 3,913,320 1.4975 2.74%
2019-07-02 0 0.073 0.072 0.073 0.071 0.074 52,935,937 3,819,521 0.0722 1.444 1.424 1.444 1.404 1.463 2,677,013 1.4268 1.39%
2019-06-28 0 0.072 0.071 0.072 0.070 0.072 106,750,000 7,571,998 0.0709 1.424 1.404 1.424 1.384 1.424 5,398,433 1.4026 1.41%
2019-06-27 0 0.071 0.070 0.071 0.067 0.073 89,468,465 6,289,972 0.0703 1.404 1.384 1.404 1.325 1.444 4,524,492 1.3902 4.41%
2019-06-26 0 0.068 0.067 0.068 0.064 0.069 49,381,000 3,289,703 0.0666 1.345 1.325 1.345 1.266 1.364 2,497,237 1.3173 3.03%
2019-06-25 0 0.066 0.064 0.066 0.063 0.068 46,332,458 3,031,029 0.0654 1.305 1.266 1.305 1.246 1.345 2,343,069 1.2936 1.54%
2019-06-24 0 0.065 0.064 0.065 0.063 0.071 78,734,140 5,257,992 0.0668 1.285 1.266 1.285 1.246 1.404 3,981,648 1.3206 3.17%
2019-06-21 0 0.063 0.062 0.063 0.061 0.074 217,448,073 14,359,391 0.0660 1.246 1.226 1.246 1.206 1.463 10,996,523 1.3058 1.61%
2019-06-20 0 0.062 0.061 0.062 0.045 0.062 147,725,988 8,105,810 0.0549 1.226 1.206 1.226 0.890 1.226 7,470,621 1.0850 40.91%
2019-06-19 0 0.044 0.042 0.044 0.042 0.044 9,380,000 405,496 0.0432 0.870 0.831 0.870 0.831 0.870 474,354 0.8548 7.32%
2019-06-18 0 0.041 0.041 0.043 0.041 0.043 4,648,000 198,520 0.0427 0.811 0.811 0.850 0.811 0.850 235,053 0.8446 -4.65%
2019-06-17 0 0.043 0.042 0.043 0.042 0.044 3,069,000 130,311 0.0425 0.850 0.831 0.850 0.831 0.870 155,202 0.8396 -2.27%
2019-06-14 0 0.044 0.042 0.044 0.042 0.044 9,729,396 410,442 0.0422 0.870 0.831 0.870 0.831 0.870 492,023 0.8342 0.00%
2019-06-13 0 0.044 0.043 0.044 0.042 0.044 4,998,000 213,934 0.0428 0.870 0.850 0.870 0.831 0.870 252,753 0.8464 0.00%
2019-06-12 0 0.044 0.043 0.044 0.042 0.046 5,376,000 233,534 0.0434 0.870 0.850 0.870 0.831 0.910 271,869 0.8590 -2.22%
2019-06-11 0 0.045 0.044 0.045 0.043 0.046 938,774 42,251 0.0450 0.890 0.870 0.890 0.850 0.910 47,475 0.8900 0.00%
2019-06-10 0 0.045 0.044 0.045 0.044 0.047 4,284,000 190,708 0.0445 0.890 0.870 0.890 0.870 0.929 216,645 0.8803 -2.17%
2019-06-06 0 0.046 0.045 0.046 0.044 0.046 109,832 4,939 0.0450 0.910 0.890 0.910 0.870 0.910 5,554 0.8892 2.22%
2019-06-05 0 0.045 0.045 0.046 0.042 0.046 3,205,000 145,532 0.0454 0.890 0.890 0.910 0.831 0.910 162,079 0.8979 2.27%
2019-06-04 0 0.044 0.044 0.045 0.044 0.046 8,293,000 378,522 0.0456 0.870 0.870 0.890 0.870 0.910 419,384 0.9026 -4.35%
2019-06-03 0 0.046 0.045 0.046 0.044 0.046 25,018,000 1,126,958 0.0450 0.910 0.890 0.910 0.870 0.910 1,265,180 0.8907 0.00%
2019-05-31 0 0.046 0.044 0.046 0.044 0.046 6,076,000 273,336 0.0450 0.910 0.870 0.910 0.870 0.910 307,268 0.8896 2.22%
2019-05-30 0 0.045 0.044 0.045 0.043 0.046 3,548,458 158,388 0.0446 0.890 0.870 0.890 0.850 0.910 179,448 0.8826 -4.26%
2019-05-29 0 0.047 0.043 0.047 0.043 0.048 49,476,000 2,273,964 0.0460 0.929 0.850 0.929 0.850 0.949 2,502,041 0.9088 2.17%
2019-05-28 0 0.046 0.045 0.046 0.045 0.047 4,555,000 208,572 0.0458 0.910 0.890 0.910 0.890 0.929 230,350 0.9055 -2.13%
2019-05-27 0 0.047 0.046 0.047 0.045 0.047 4,578,000 213,752 0.0467 0.929 0.910 0.929 0.890 0.929 231,513 0.9233 4.44%
2019-05-24 0 0.045 0.045 0.046 0.044 0.047 5,376,000 242,844 0.0452 0.890 0.890 0.910 0.870 0.929 271,869 0.8932 0.00%
2019-05-23 0 0.045 0.045 0.046 0.044 0.048 25,949,470 1,181,469 0.0455 0.890 0.890 0.910 0.870 0.949 1,312,285 0.9003 -8.16%
2019-05-22 0 0.049 0.047 0.049 0.047 0.049 6,972,374 332,781 0.0477 0.969 0.929 0.969 0.929 0.969 352,599 0.9438 0.00%
2019-05-21 0 0.049 0.047 0.049 0.047 0.050 11,718,387 565,532 0.0483 0.969 0.929 0.969 0.929 0.989 592,608 0.9543 0.00%
2019-05-20 0 0.049 0.048 0.049 0.049 0.053 12,768,000 640,066 0.0501 0.969 0.949 0.969 0.969 1.048 645,688 0.9913 -5.77%
2019-05-17 0 0.052 0.051 0.052 0.051 0.054 8,052,999 422,279 0.0524 1.028 1.008 1.028 1.008 1.068 407,247 1.0369 -3.70%
2019-05-16 0 0.054 0.054 0.055 0.054 0.059 37,192,681 2,078,895 0.0559 1.068 1.068 1.088 1.068 1.167 1,880,864 1.1053 -1.82%
2019-05-15 0 0.055 0.054 0.056 0.049 0.058 43,851,888 2,400,328 0.0547 1.088 1.068 1.107 0.969 1.147 2,217,625 1.0824 12.24%
2019-05-14 0 0.049 0.048 0.049 0.048 0.050 11,088,000 542,738 0.0489 0.969 0.949 0.969 0.949 0.989 560,729 0.9679 -3.92%
2019-05-10 0 0.051 0.051 0.052 0.051 0.054 6,776,000 353,374 0.0522 1.008 1.008 1.028 1.008 1.068 342,668 1.0312 2.00%
2019-05-09 0 0.050 0.050 0.051 0.048 0.053 14,546,000 735,854 0.0506 0.989 0.989 1.008 0.949 1.048 735,603 1.0003 -5.66%
2019-05-08 0 0.053 0.052 0.053 0.052 0.055 9,706,648 517,075 0.0533 1.048 1.028 1.048 1.028 1.088 490,873 1.0534 0.00%
2019-05-07 0 0.053 0.053 0.054 0.053 0.055 6,132,000 329,924 0.0538 1.048 1.048 1.068 1.048 1.088 310,100 1.0639 -3.64%
2019-05-06 0 0.055 0.054 0.055 0.052 0.058 20,650,000 1,127,672 0.0546 1.088 1.068 1.088 1.028 1.147 1,044,287 1.0798 -3.51%
2019-05-03 0 0.057 0.057 0.059 0.055 0.059 8,512,060 487,371 0.0573 1.127 1.127 1.167 1.088 1.167 430,462 1.1322 -3.39%
2019-05-02 0 0.059 0.057 0.059 0.057 0.060 2,874,040 166,110 0.0578 1.167 1.127 1.167 1.127 1.186 145,342 1.1429 0.00%
2019-04-30 0 0.059 0.059 0.060 0.058 0.060 5,925,000 353,374 0.0596 1.167 1.167 1.186 1.147 1.186 299,632 1.1794 1.72%
2019-04-29 0 0.058 0.057 0.058 0.057 0.061 13,036,583 763,778 0.0586 1.147 1.127 1.147 1.127 1.206 659,270 1.1585 1.75%
2019-04-26 0 0.057 0.057 0.059 0.056 0.059 11,032,000 635,824 0.0576 1.127 1.127 1.167 1.107 1.167 557,897 1.1397 -5.00%
2019-04-25 0 0.060 0.060 0.061 0.058 0.064 53,991,429 3,217,089 0.0596 1.186 1.186 1.206 1.147 1.266 2,730,390 1.1783 -1.64%
2019-04-24 0 0.061 0.061 0.063 0.061 0.064 17,920,000 1,103,564 0.0616 1.206 1.206 1.246 1.206 1.266 906,229 1.2178 -1.61%
2019-04-23 0 0.062 0.062 0.063 0.062 0.067 27,512,247 1,733,358 0.0630 1.226 1.226 1.246 1.226 1.325 1,391,316 1.2458 -6.06%
2019-04-18 0 0.066 0.064 0.066 0.064 0.069 23,016,323 1,520,797 0.0661 1.305 1.266 1.305 1.266 1.364 1,163,954 1.3066 -2.94%
2019-04-17 0 0.068 0.066 0.067 0.066 0.070 23,155,741 1,555,923 0.0672 1.345 1.305 1.325 1.305 1.384 1,171,004 1.3287 4.62%
2019-04-16 0 0.065 0.064 0.065 0.063 0.068 14,162,723 913,362 0.0645 1.285 1.266 1.285 1.246 1.345 716,220 1.2753 0.00%
2019-04-15 0 0.065 0.064 0.065 0.063 0.068 46,130,414 3,035,717 0.0658 1.285 1.266 1.285 1.246 1.345 2,332,852 1.3013 1.56%
2019-04-12 0 0.064 0.064 0.065 0.055 0.067 300,663,000 18,370,848 0.0611 1.266 1.266 1.285 1.088 1.325 15,204,768 1.2082 12.28%
2019-04-11 0 0.057 0.056 0.057 0.055 0.059 15,541,549 874,394 0.0563 1.127 1.107 1.127 1.088 1.167 785,949 1.1125 -1.72%
2019-04-10 0 0.058 0.057 0.058 0.056 0.059 28,952,452 1,638,443 0.0566 1.147 1.127 1.147 1.107 1.167 1,464,149 1.1190 0.00%
2019-04-09 0 0.058 0.057 0.058 0.053 0.059 44,780,829 2,539,180 0.0567 1.147 1.127 1.147 1.048 1.167 2,264,602 1.1212 5.45%
2019-04-08 0 0.055 0.054 0.055 0.054 0.058 38,747,229 2,145,387 0.0554 1.088 1.068 1.088 1.068 1.147 1,959,478 1.0949 -3.51%
2019-04-04 0 0.057 0.056 0.057 0.054 0.058 33,560,001 1,880,048 0.0560 1.127 1.107 1.127 1.068 1.147 1,697,156 1.1078 3.64%
2019-04-03 0 0.055 0.055 0.056 0.053 0.058 46,471,017 2,574,366 0.0554 1.088 1.088 1.107 1.048 1.147 2,350,076 1.0954 -3.51%
2019-04-02 0 0.057 0.056 0.059 0.055 0.064 51,240,020 3,038,743 0.0593 1.127 1.107 1.167 1.088 1.266 2,591,249 1.1727 -8.06%
2019-04-01 0 0.062 0.061 0.062 0.061 0.064 19,760,492 1,244,203 0.0630 1.226 1.206 1.226 1.206 1.266 999,304 1.2451 1.64%
2019-03-29 0 0.061 0.061 0.062 0.059 0.066 20,802,478 1,300,961 0.0625 1.206 1.206 1.226 1.167 1.305 1,051,998 1.2367 -1.61%
2019-03-28 0 0.062 0.062 0.063 0.061 0.065 17,289,122 1,085,005 0.0628 1.226 1.226 1.246 1.206 1.285 874,325 1.2410 -3.13%
2019-03-27 0 0.064 0.064 0.065 0.062 0.068 37,898,000 2,469,376 0.0652 1.266 1.266 1.285 1.226 1.345 1,916,532 1.2885 1.59%
2019-03-26 0 0.063 0.062 0.063 0.062 0.064 35,358,742 2,227,930 0.0630 1.246 1.226 1.246 1.226 1.266 1,788,120 1.2460 3.28%
2019-03-25 0 0.061 0.060 0.061 0.059 0.071 97,874,000 6,129,830 0.0626 1.206 1.186 1.206 1.167 1.404 4,949,566 1.2385 -12.86%
2019-03-22 0 0.070 0.070 0.071 0.069 0.073 22,862,000 1,605,660 0.0702 1.384 1.384 1.404 1.364 1.444 1,156,150 1.3888 -1.41%
2019-03-21 0 0.071 0.071 0.072 0.071 0.078 95,018,129 6,973,814 0.0734 1.404 1.404 1.424 1.404 1.542 4,805,143 1.4513 -10.13%
2019-03-20 0 0.079 0.078 0.079 0.079 0.087 103,572,000 8,528,520 0.0823 1.562 1.542 1.562 1.562 1.720 5,237,719 1.6283 -8.14%
2019-03-19 0 0.086 0.085 0.086 0.084 0.092 135,655,687 11,949,473 0.0881 1.701 1.681 1.701 1.661 1.819 6,860,216 1.7419 3.61%
2019-03-18 0 0.083 0.082 0.084 0.082 0.088 95,118,538 8,052,463 0.0847 1.641 1.621 1.661 1.621 1.740 4,810,220 1.6740 -1.19%
2019-03-15 0 0.084 0.084 0.085 0.078 0.087 169,863,938 14,100,468 0.0830 1.661 1.661 1.681 1.542 1.720 8,590,155 1.6415 2.44%
2019-03-14 0 0.082 0.081 0.082 0.080 0.089 167,182,603 14,060,763 0.0841 1.621 1.602 1.621 1.582 1.760 8,454,558 1.6631 -4.65%
2019-03-13 0 0.086 0.085 0.086 0.073 0.087 457,846,452 37,107,519 0.0810 1.701 1.681 1.701 1.444 1.720 23,153,661 1.6027 14.67%
2019-03-12 0 0.075 0.074 0.075 0.072 0.079 55,811,689 4,160,507 0.0745 1.483 1.463 1.483 1.424 1.562 2,822,442 1.4741 -1.32%
2019-03-11 0 0.076 0.075 0.076 0.062 0.080 157,284,304 11,099,621 0.0706 1.503 1.483 1.503 1.226 1.582 7,953,993 1.3955 10.14%
2019-03-08 0 0.069 0.069 0.070 0.067 0.073 61,167,615 4,209,326 0.0688 1.364 1.364 1.384 1.325 1.444 3,093,295 1.3608 -5.48%
2019-03-07 0 0.073 0.072 0.073 0.071 0.077 86,666,583 6,407,298 0.0739 1.444 1.424 1.444 1.404 1.523 4,382,798 1.4619 2.82%
2019-03-06 0 0.071 0.071 0.072 0.069 0.079 122,813,166 8,932,562 0.0727 1.404 1.404 1.424 1.364 1.562 6,210,760 1.4382 -6.58%
2019-03-05 0 0.076 0.076 0.077 0.060 0.077 460,512,645 32,499,389 0.0706 1.503 1.503 1.523 1.186 1.523 23,288,492 1.3955 26.67%
2019-03-04 0 0.060 0.059 0.060 0.058 0.063 105,556,978 6,425,876 0.0609 1.186 1.167 1.186 1.147 1.246 5,338,101 1.2038 3.45%
2019-03-01 0 0.058 0.058 0.059 0.053 0.061 162,232,000 9,259,222 0.0571 1.147 1.147 1.167 1.048 1.206 8,204,202 1.1286 5.45%
2019-02-28 0 0.055 0.054 0.055 0.053 0.055 41,892,728 2,256,129 0.0539 1.088 1.068 1.088 1.048 1.088 2,118,549 1.0649 5.77%
2019-02-27 0 0.052 0.052 0.053 0.048 0.055 93,873,000 4,947,766 0.0527 1.028 1.028 1.048 0.949 1.088 4,747,233 1.0422 8.33%
2019-02-26 0 0.048 0.048 0.049 0.047 0.049 14,168,000 680,988 0.0481 0.949 0.949 0.969 0.929 0.969 716,487 0.9505 -2.04%
2019-02-25 0 0.049 0.049 0.050 0.048 0.050 22,773,618 1,111,426 0.0488 0.969 0.969 0.989 0.949 0.989 1,151,680 0.9650 -2.00%
2019-02-22 0 0.050 0.049 0.050 0.047 0.053 55,930,000 2,784,320 0.0498 0.989 0.969 0.989 0.929 1.048 2,828,425 0.9844 2.04%
2019-02-21 0 0.049 0.048 0.049 0.048 0.051 23,614,000 1,161,390 0.0492 0.969 0.949 0.969 0.949 1.008 1,194,179 0.9725 -2.00%
2019-02-20 0 0.050 0.049 0.050 0.048 0.053 21,484,458 1,076,580 0.0501 0.989 0.969 0.989 0.949 1.048 1,086,486 0.9909 -1.96%
2019-02-19 0 0.051 0.051 0.052 0.050 0.054 50,945,000 2,667,770 0.0524 1.008 1.008 1.028 0.989 1.068 2,576,329 1.0355 2.00%
2019-02-18 0 0.050 0.050 0.051 0.046 0.054 56,392,003 2,838,696 0.0503 0.989 0.989 1.008 0.910 1.068 2,851,789 0.9954 -1.96%
2019-02-15 0 0.051 0.050 0.051 0.050 0.058 93,131,875 5,006,056 0.0538 1.008 0.989 1.008 0.989 1.147 4,709,753 1.0629 -10.53%
2019-02-14 0 0.057 0.057 0.058 0.042 0.060 265,635,178 14,230,771 0.0536 1.127 1.127 1.147 0.831 1.186 13,433,383 1.0594 23.91%
2019-02-13 0 0.046 0.045 0.046 0.045 0.049 25,858,200 1,202,509 0.0465 0.910 0.890 0.910 0.890 0.969 1,307,670 0.9196 0.00%
2019-02-12 0 0.046 0.045 0.046 0.040 0.048 70,479,551 3,143,869 0.0446 0.910 0.890 0.910 0.791 0.949 3,564,207 0.8821 4.55%
2019-02-11 0 0.044 0.042 0.044 0.037 0.045 64,961,519 2,754,818 0.0424 0.870 0.831 0.870 0.732 0.890 3,285,156 0.8386 15.79%
2019-02-08 0 0.038 0.037 0.038 0.036 0.038 5,336,259 198,466 0.0372 0.751 0.732 0.751 0.712 0.751 269,859 0.7354 2.70%
2019-02-04 0 0.037 0.036 0.037 0.036 0.038 6,104,000 227,934 0.0373 0.732 0.712 0.732 0.712 0.751 308,684 0.7384 0.00%
2019-02-01 0 0.037 0.037 0.038 0.034 0.040 46,920,000 1,741,652 0.0371 0.732 0.732 0.751 0.672 0.791 2,372,782 0.7340 8.82%
2019-01-31 0 0.034 0.034 0.035 0.033 0.035 7,812,000 264,614 0.0339 0.672 0.672 0.692 0.653 0.692 395,059 0.6698 0.00%
2019-01-30 0 0.034 0.033 0.034 0.033 0.034 5,862,000 197,462 0.0337 0.672 0.653 0.672 0.653 0.672 296,446 0.6661 0.00%
2019-01-29 0 0.034 0.033 0.034 0.033 0.034 4,326,000 144,214 0.0333 0.672 0.653 0.672 0.653 0.672 218,769 0.6592 0.00%
2019-01-28 0 0.034 0.033 0.034 0.033 0.034 4,214,000 139,678 0.0331 0.672 0.653 0.672 0.653 0.672 213,105 0.6554 0.00%
2019-01-25 0 0.034 0.033 0.034 0.033 0.035 14,588,400 494,029 0.0339 0.672 0.653 0.672 0.653 0.692 737,747 0.6696 0.00%
2019-01-24 0 0.034 0.033 0.035 0.034 0.035 7,224,000 245,672 0.0340 0.672 0.653 0.692 0.672 0.692 365,323 0.6725 0.00%
2019-01-23 0 0.034 0.033 0.034 0.033 0.035 12,921,284 437,130 0.0338 0.672 0.653 0.672 0.653 0.692 653,440 0.6690 -2.86%
2019-01-22 0 0.035 0.034 0.035 0.034 0.035 2,030,000 70,112 0.0345 0.692 0.672 0.692 0.672 0.692 102,659 0.6830 0.00%
2019-01-21 0 0.035 0.034 0.035 0.034 0.036 6,932,180 242,321 0.0350 0.692 0.672 0.692 0.672 0.712 350,566 0.6912 0.00%
2019-01-18 0 0.035 0.034 0.035 0.034 0.035 5,950,000 205,982 0.0346 0.692 0.672 0.692 0.672 0.692 300,896 0.6846 2.94%
2019-01-17 0 0.034 0.034 0.035 0.033 0.037 15,625,037 548,408 0.0351 0.672 0.672 0.692 0.653 0.732 790,171 0.6940 -2.86%
2019-01-16 0 0.035 0.034 0.035 0.033 0.035 11,018,000 372,918 0.0338 0.692 0.672 0.692 0.653 0.692 557,189 0.6693 0.00%
2019-01-15 0 0.035 0.033 0.035 0.033 0.035 5,642,000 189,882 0.0337 0.692 0.653 0.692 0.653 0.692 285,320 0.6655 2.94%
2019-01-14 0 0.034 0.033 0.034 0.031 0.037 50,400,000 1,704,444 0.0338 0.672 0.653 0.672 0.613 0.732 2,548,768 0.6687 -5.56%
2019-01-11 0 0.036 0.036 0.037 0.036 0.038 24,797,229 922,440 0.0372 0.712 0.712 0.732 0.712 0.751 1,254,016 0.7356 -5.26%
2019-01-10 0 0.038 0.037 0.038 0.037 0.039 27,562,229 1,033,606 0.0375 0.751 0.732 0.751 0.732 0.771 1,393,844 0.7416 -2.56%
2019-01-09 0 0.039 0.037 0.039 0.037 0.039 58,226,000 2,215,864 0.0381 0.771 0.732 0.771 0.732 0.771 2,944,535 0.7525 -2.50%
2019-01-08 0 0.040 0.038 0.040 0.038 0.040 61,530,484 2,400,958 0.0390 0.791 0.751 0.791 0.751 0.791 3,111,646 0.7716 -2.44%
2019-01-07 0 0.041 0.040 0.041 0.040 0.042 40,306,000 1,618,050 0.0401 0.811 0.791 0.811 0.791 0.831 2,038,307 0.7938 0.00%
2019-01-04 0 0.041 0.040 0.042 0.041 0.042 9,940,000 409,486 0.0412 0.811 0.791 0.831 0.811 0.831 502,674 0.8146 -2.38%
2019-01-03 0 0.042 0.041 0.042 0.040 0.042 7,798,193 322,383 0.0413 0.831 0.811 0.831 0.791 0.831 394,361 0.8175 0.00%
2019-01-02 0 0.042 0.041 0.043 0.040 0.042 6,958,000 287,210 0.0413 0.831 0.811 0.850 0.791 0.831 351,872 0.8162 -2.33%
2018-12-31 0 0.043 0.041 0.043 0.040 0.043 5,097,000 209,937 0.0412 0.850 0.811 0.850 0.791 0.850 257,759 0.8145 2.38%
2018-12-28 0 0.042 0.041 0.042 0.041 0.042 1,066,421 44,439 0.0417 0.831 0.811 0.831 0.811 0.831 53,930 0.8240 0.00%
2018-12-27 0 0.042 0.041 0.042 0.041 0.042 10,710,000 448,042 0.0418 0.831 0.811 0.831 0.811 0.831 541,613 0.8272 2.44%
2018-12-24 0 0.041 0.041 0.042 0.041 0.042 4,886,000 204,176 0.0418 0.811 0.811 0.831 0.811 0.831 247,089 0.8263 -2.38%
2018-12-21 0 0.042 0.042 0.043 0.042 0.044 31,290,000 1,346,282 0.0430 0.831 0.831 0.850 0.831 0.870 1,582,360 0.8508 -4.55%
2018-12-20 0 0.044 0.044 0.045 0.043 0.047 15,162,000 675,052 0.0445 0.870 0.870 0.890 0.850 0.929 766,754 0.8804 -4.35%
2018-12-19 0 0.046 0.045 0.046 0.044 0.051 40,858,100 1,892,944 0.0463 0.910 0.890 0.910 0.870 1.008 2,066,227 0.9161 2.22%
2018-12-18 0 0.045 0.044 0.045 0.044 0.045 3,458,000 155,386 0.0449 0.890 0.870 0.890 0.870 0.890 174,874 0.8886 0.00%
2018-12-17 0 0.045 0.044 0.045 0.043 0.045 10,643,761 468,148 0.0440 0.890 0.870 0.890 0.850 0.890 538,263 0.8697 0.00%
2018-12-14 0 0.045 0.044 0.045 0.044 0.050 50,026,635 2,326,437 0.0465 0.890 0.870 0.890 0.870 0.989 2,529,887 0.9196 -8.16%
2018-12-13 0 0.049 0.048 0.050 0.048 0.051 20,146,129 997,029 0.0495 0.969 0.949 0.989 0.949 1.008 1,018,806 0.9786 -2.00%
2018-12-12 0 0.050 0.049 0.050 0.049 0.053 29,218,000 1,495,998 0.0512 0.989 0.969 0.989 0.969 1.048 1,477,578 1.0125 -5.66%
2018-12-11 0 0.053 0.053 0.054 0.048 0.053 43,652,000 2,210,446 0.0506 1.048 1.048 1.068 0.949 1.048 2,207,517 1.0013 -1.85%
2018-12-10 0 0.054 0.053 0.054 0.052 0.055 15,648,658 836,137 0.0534 1.068 1.048 1.068 1.028 1.088 791,365 1.0566 1.89%
2018-12-07 0 0.053 0.053 0.054 0.052 0.057 36,652,000 1,998,934 0.0545 1.048 1.048 1.068 1.028 1.127 1,853,521 1.0785 1.92%
2018-12-06 0 0.052 0.052 0.054 0.051 0.058 166,305,989 9,021,202 0.0542 1.028 1.028 1.068 1.008 1.147 8,410,227 1.0726 0.00%
2018-12-05 0 0.052 0.051 0.052 0.044 0.052 121,394,000 6,000,316 0.0494 1.028 1.008 1.028 0.870 1.028 6,138,992 0.9774 18.18%
2018-12-04 0 0.044 0.044 0.046 0.042 0.046 27,358,122 1,203,926 0.0440 0.870 0.870 0.910 0.831 0.910 1,383,522 0.8702 0.00%
2018-12-03 0 0.044 0.042 0.044 0.042 0.044 5,254,843 224,588 0.0427 0.870 0.831 0.870 0.831 0.870 265,742 0.8451 2.33%
2018-11-30 0 0.043 0.042 0.043 0.042 0.043 7,462,000 315,154 0.0422 0.850 0.831 0.850 0.831 0.850 377,359 0.8352 0.00%
2018-11-29 0 0.043 0.042 0.043 0.042 0.045 3,738,000 160,468 0.0429 0.850 0.831 0.850 0.831 0.890 189,034 0.8489 -4.44%
2018-11-28 0 0.045 0.043 0.045 0.043 0.046 5,769,711 256,532 0.0445 0.890 0.850 0.890 0.850 0.910 291,779 0.8792 2.27%
2018-11-27 0 0.044 0.043 0.044 0.043 0.044 2,142,000 93,716 0.0438 0.870 0.850 0.870 0.850 0.870 108,323 0.8652 2.33%
2018-11-26 0 0.043 0.042 0.044 0.041 0.043 8,294,000 354,130 0.0427 0.850 0.831 0.870 0.811 0.850 419,434 0.8443 -2.27%
2018-11-23 0 0.044 0.043 0.044 0.042 0.044 5,390,129 231,466 0.0429 0.870 0.850 0.870 0.831 0.870 272,583 0.8492 2.33%
2018-11-22 0 0.043 0.043 0.044 0.043 0.047 20,160,000 896,630 0.0445 0.850 0.850 0.870 0.850 0.929 1,019,507 0.8795 -6.52%
2018-11-21 0 0.046 0.045 0.046 0.042 0.047 26,876,748 1,202,445 0.0447 0.910 0.890 0.910 0.831 0.929 1,359,179 0.8847 6.98%
2018-11-20 0 0.043 0.043 0.044 0.040 0.050 94,976,000 4,386,144 0.0462 0.850 0.850 0.870 0.791 0.989 4,803,012 0.9132 2.38%
2018-11-19 0 0.042 0.042 0.043 0.040 0.044 10,416,000 432,908 0.0416 0.831 0.831 0.850 0.791 0.870 526,745 0.8219 0.00%
2018-11-16 0 0.042 0.041 0.042 0.040 0.042 7,645,000 313,129 0.0410 0.831 0.811 0.831 0.791 0.831 386,614 0.8099 2.44%
2018-11-15 0 0.041 0.040 0.041 0.039 0.041 34,913,051 1,395,902 0.0400 0.811 0.791 0.811 0.771 0.811 1,765,581 0.7906 -2.38%
2018-11-14 0 0.042 0.041 0.042 0.040 0.042 10,749,043 442,770 0.0412 0.831 0.811 0.831 0.791 0.831 543,588 0.8145 0.00%
2018-11-13 0 0.042 0.041 0.042 0.041 0.044 10,024,000 420,084 0.0419 0.831 0.811 0.831 0.811 0.870 506,922 0.8287 -2.33%
2018-11-12 0 0.043 0.042 0.043 0.040 0.044 20,751,229 875,088 0.0422 0.850 0.831 0.850 0.791 0.870 1,049,406 0.8339 -4.44%
2018-11-09 0 0.045 0.044 0.045 0.044 0.046 17,598,000 795,928 0.0452 0.890 0.870 0.890 0.870 0.910 889,945 0.8944 -4.26%
2018-11-08 0 0.047 0.046 0.047 0.046 0.048 11,676,000 551,502 0.0472 0.929 0.910 0.929 0.910 0.949 590,465 0.9340 -2.08%
2018-11-07 0 0.048 0.047 0.048 0.046 0.049 3,596,724 169,407 0.0471 0.949 0.929 0.949 0.910 0.969 181,889 0.9314 2.13%
2018-11-06 0 0.047 0.047 0.048 0.046 0.048 2,940,000 138,978 0.0473 0.929 0.929 0.949 0.910 0.949 148,678 0.9348 2.17%
2018-11-05 0 0.046 0.046 0.047 0.046 0.048 4,634,000 216,412 0.0467 0.910 0.910 0.929 0.910 0.949 234,345 0.9235 -4.17%
2018-11-02 0 0.048 0.047 0.048 0.047 0.049 8,303,579 398,457 0.0480 0.949 0.929 0.949 0.929 0.969 419,919 0.9489 0.00%
2018-11-01 0 0.048 0.047 0.048 0.046 0.049 29,956,000 1,411,596 0.0471 0.949 0.929 0.949 0.910 0.969 1,514,899 0.9318 -2.04%
2018-10-31 0 0.049 0.048 0.049 0.048 0.050 6,220,361 303,892 0.0489 0.969 0.949 0.969 0.949 0.989 314,569 0.9661 0.00%
2018-10-30 0 0.049 0.048 0.049 0.048 0.049 7,322,322 354,394 0.0484 0.969 0.949 0.969 0.949 0.969 370,296 0.9571 2.08%
2018-10-29 0 0.048 0.048 0.049 0.048 0.051 11,614,100 572,060 0.0493 0.949 0.949 0.969 0.949 1.008 587,334 0.9740 -4.00%
2018-10-26 0 0.050 0.050 0.051 0.050 0.053 25,004,000 1,275,358 0.0510 0.989 0.989 1.008 0.989 1.048 1,264,472 1.0086 0.00%
2018-10-25 0 0.050 0.050 0.051 0.049 0.050 8,785,440 438,021 0.0499 0.989 0.989 1.008 0.969 0.989 444,287 0.9859 -1.96%
2018-10-24 0 0.051 0.049 0.051 0.049 0.052 46,748,043 2,381,615 0.0509 1.008 0.969 1.008 0.969 1.028 2,364,086 1.0074 4.08%
2018-10-23 0 0.049 0.049 0.050 0.048 0.051 31,486,000 1,559,180 0.0495 0.969 0.969 0.989 0.949 1.008 1,592,272 0.9792 -3.92%
2018-10-22 0 0.051 0.050 0.051 0.050 0.052 46,018,000 2,320,808 0.0504 1.008 0.989 1.008 0.989 1.028 2,327,167 0.9973 -1.92%
2018-10-19 0 0.052 0.052 0.053 0.052 0.058 53,067,952 2,907,735 0.0548 1.028 1.028 1.048 1.028 1.147 2,683,689 1.0835 -10.34%
2018-10-18 0 0.058 0.058 0.059 0.058 0.063 25,774,000 1,549,590 0.0601 1.147 1.147 1.167 1.147 1.246 1,303,412 1.1889 0.00%
2018-10-16 0 0.058 0.058 0.060 0.053 0.060 46,298,000 2,639,210 0.0570 1.147 1.147 1.186 1.048 1.186 2,341,327 1.1272 11.54%
2018-10-15 0 0.052 0.052 0.053 0.051 0.053 20,860,362 1,080,788 0.0518 1.028 1.028 1.048 1.008 1.048 1,054,925 1.0245 0.00%
2018-10-12 0 0.052 0.051 0.052 0.050 0.052 22,879,916 1,163,421 0.0508 1.028 1.008 1.028 0.989 1.028 1,157,056 1.0055 4.00%
2018-10-11 0 0.050 0.050 0.051 0.050 0.053 56,649,697 2,922,210 0.0516 0.989 0.989 1.008 0.989 1.048 2,864,820 1.0200 -9.09%
2018-10-10 0 0.055 0.055 0.056 0.054 0.057 31,907,291 1,754,762 0.0550 1.088 1.088 1.107 1.068 1.127 1,613,577 1.0875 -1.79%
2018-10-09 0 0.056 0.055 0.056 0.054 0.058 18,304,458 1,028,103 0.0562 1.107 1.088 1.107 1.068 1.147 925,671 1.1107 -1.75%
2018-10-08 0 0.057 0.057 0.059 0.056 0.058 13,683,559 781,269 0.0571 1.127 1.127 1.167 1.107 1.147 691,989 1.1290 -1.72%
2018-10-05 0 0.058 0.057 0.059 0.057 0.059 4,537,836 263,015 0.0580 1.147 1.127 1.167 1.127 1.167 229,482 1.1461 0.00%
2018-10-04 0 0.058 0.057 0.058 0.057 0.059 9,656,665 561,946 0.0582 1.147 1.127 1.147 1.127 1.167 488,345 1.1507 -1.69%
2018-10-03 0 0.059 0.059 0.060 0.057 0.059 6,342,000 370,608 0.0584 1.167 1.167 1.186 1.127 1.167 320,720 1.1555 1.72%
2018-10-02 0 0.058 0.056 0.057 0.056 0.060 13,433,473 773,269 0.0576 1.147 1.107 1.127 1.107 1.186 679,341 1.1383 0.00%
2018-09-28 0 0.058 0.058 0.059 0.058 0.059 9,604,000 561,120 0.0584 1.147 1.147 1.167 1.147 1.167 485,682 1.1553 -1.69%
2018-09-27 0 0.059 0.058 0.059 0.058 0.059 8,849,741 519,536 0.0587 1.167 1.147 1.167 1.147 1.167 447,538 1.1609 -1.67%
2018-09-26 0 0.060 0.059 0.060 0.059 0.061 14,826,200 884,432 0.0597 1.186 1.167 1.186 1.167 1.206 749,773 1.1796 0.00%
2018-09-24 0 0.060 0.060 0.061 0.060 0.063 12,355,000 748,482 0.0606 1.186 1.186 1.206 1.186 1.246 624,802 1.1980 -3.23%
2018-09-21 0 0.062 0.061 0.062 0.061 0.067 136,621,825 8,598,637 0.0629 1.226 1.206 1.226 1.206 1.325 6,909,075 1.2445 0.00%
2018-09-20 0 0.062 0.061 0.062 0.058 0.063 50,070,458 3,077,618 0.0615 1.226 1.206 1.226 1.147 1.246 2,532,103 1.2154 6.90%
2018-09-19 0 0.058 0.058 0.060 0.058 0.061 27,846,000 1,657,124 0.0595 1.147 1.147 1.186 1.147 1.206 1,408,194 1.1768 -1.69%
2018-09-18 0 0.059 0.058 0.059 0.055 0.059 343,136,006 17,947,268 0.0523 1.167 1.147 1.167 1.088 1.167 17,352,662 1.0343 5.36%
2018-09-17 0 0.056 0.055 0.056 0.055 0.056 8,666,581 480,142 0.0554 1.107 1.088 1.107 1.088 1.107 438,276 1.0955 0.00%
2018-09-14 0 0.056 0.055 0.056 0.054 0.056 13,040,385 723,770 0.0555 1.107 1.088 1.107 1.068 1.107 659,463 1.0975 0.00%
2018-09-13 0 0.056 0.055 0.056 0.055 0.056 8,469,977 468,179 0.0553 1.107 1.088 1.107 1.088 1.107 428,334 1.0930 1.82%
2018-09-12 0 0.055 0.054 0.055 0.054 0.056 18,026,580 986,015 0.0547 1.088 1.068 1.088 1.068 1.107 911,619 1.0816 -1.79%
2018-09-11 0 0.056 0.055 0.056 0.055 0.057 12,743,000 708,889 0.0556 1.107 1.088 1.107 1.088 1.127 644,424 1.1000 -1.75%
2018-09-10 0 0.057 0.056 0.057 0.056 0.058 8,330,322 474,082 0.0569 1.127 1.107 1.127 1.107 1.147 421,271 1.1254 0.00%
2018-09-07 0 0.057 0.057 0.058 0.056 0.058 19,071,140 1,086,297 0.0570 1.127 1.127 1.147 1.107 1.147 964,443 1.1263 -1.72%
2018-09-06 0 0.058 0.057 0.058 0.057 0.059 28,841,996 1,663,242 0.0577 1.147 1.127 1.147 1.127 1.167 1,458,563 1.1403 -1.69%
2018-09-05 0 0.059 0.058 0.059 0.057 0.063 48,846,000 2,938,292 0.0602 1.167 1.147 1.167 1.127 1.246 2,470,181 1.1895 1.72%
2018-09-04 0 0.058 0.057 0.058 0.057 0.059 32,759,836 1,901,471 0.0580 1.147 1.127 1.147 1.127 1.167 1,656,691 1.1478 0.00%
2018-09-03 0 0.058 0.058 0.059 0.058 0.062 40,544,000 2,402,582 0.0593 1.147 1.147 1.167 1.147 1.226 2,050,342 1.1718 -3.33%
2018-08-31 0 0.060 0.060 0.061 0.060 0.064 48,385,290 2,966,781 0.0613 1.186 1.186 1.206 1.186 1.266 2,446,883 1.2125 -4.76%
2018-08-30 0 0.063 0.063 0.064 0.060 0.071 613,774,458 38,587,052 0.0629 1.246 1.246 1.266 1.186 1.404 31,039,065 1.2432 1.61%
2018-08-29 0 0.062 0.062 0.063 0.062 0.065 30,627,957 1,922,885 0.0628 1.226 1.226 1.246 1.226 1.285 1,548,880 1.2415 -3.13%
2018-08-28 0 0.064 0.062 0.064 0.062 0.067 20,178,000 1,292,198 0.0640 1.266 1.226 1.266 1.226 1.325 1,020,418 1.2663 -1.54%
2018-08-27 0 0.065 0.065 0.066 0.060 0.080 159,902,000 10,825,316 0.0677 1.285 1.285 1.305 1.186 1.582 8,086,372 1.3387 6.56%
2018-08-24 0 0.061 0.061 0.062 0.057 0.065 42,265,504 2,590,324 0.0613 1.206 1.206 1.226 1.127 1.285 2,137,400 1.2119 5.17%
2018-08-23 0 0.058 0.058 0.059 0.058 0.060 6,174,539 362,415 0.0587 1.147 1.147 1.167 1.147 1.186 312,251 1.1607 -1.69%
2018-08-22 0 0.059 0.058 0.059 0.058 0.060 10,752,000 633,374 0.0589 1.167 1.147 1.167 1.147 1.186 543,737 1.1649 -1.67%
2018-08-21 0 0.060 0.059 0.060 0.059 0.061 12,489,499 749,502 0.0600 1.186 1.167 1.186 1.167 1.206 631,604 1.1867 -1.64%
2018-08-20 0 0.061 0.060 0.061 0.060 0.061 7,420,000 445,396 0.0600 1.206 1.186 1.206 1.186 1.206 375,235 1.1870 1.67%
2018-08-17 0 0.060 0.060 0.061 0.060 0.065 10,598,645 651,763 0.0615 1.186 1.186 1.206 1.186 1.285 535,982 1.2160 -3.23%
2018-08-16 0 0.062 0.061 0.062 0.060 0.063 14,105,749 858,262 0.0608 1.226 1.206 1.226 1.186 1.246 713,339 1.2032 0.00%
2018-08-15 0 0.062 0.062 0.063 0.062 0.064 20,302,421 1,261,021 0.0621 1.226 1.226 1.246 1.226 1.266 1,026,710 1.2282 -3.13%
2018-08-14 0 0.064 0.063 0.064 0.063 0.065 12,152,399 771,337 0.0635 1.266 1.246 1.266 1.246 1.285 614,557 1.2551 -1.54%
2018-08-13 0 0.065 0.064 0.065 0.062 0.065 12,701,271 804,272 0.0633 1.285 1.266 1.285 1.226 1.285 642,313 1.2521 1.56%
2018-08-10 0 0.064 0.063 0.064 0.063 0.064 4,061,540 259,092 0.0638 1.266 1.246 1.266 1.246 1.266 205,395 1.2614 0.00%
2018-08-09 0 0.064 0.064 0.065 0.063 0.065 9,352,000 595,980 0.0637 1.266 1.266 1.285 1.246 1.285 472,938 1.2602 0.00%
2018-08-08 0 0.064 0.064 0.065 0.063 0.066 9,786,000 626,696 0.0640 1.266 1.266 1.285 1.246 1.305 494,886 1.2663 -1.54%
2018-08-07 0 0.065 0.064 0.066 0.063 0.069 17,640,929 1,160,805 0.0658 1.285 1.266 1.305 1.246 1.364 892,116 1.3012 1.56%
2018-08-06 0 0.064 0.063 0.064 0.063 0.064 4,402,264 279,799 0.0636 1.266 1.246 1.266 1.246 1.266 222,626 1.2568 1.59%
2018-08-03 0 0.063 0.062 0.064 0.062 0.064 13,160,000 828,478 0.0630 1.246 1.226 1.266 1.226 1.266 665,512 1.2449 1.61%
2018-08-02 0 0.062 0.062 0.063 0.062 0.068 42,888,967 2,737,710 0.0638 1.226 1.226 1.246 1.226 1.345 2,168,929 1.2622 -7.46%
2018-08-01 0 0.067 0.067 0.068 0.067 0.070 32,186,200 2,191,922 0.0681 1.325 1.325 1.345 1.325 1.384 1,627,682 1.3467 -1.47%
2018-07-31 0 0.068 0.068 0.069 0.068 0.070 28,277,945 1,949,758 0.0689 1.345 1.345 1.364 1.345 1.384 1,430,038 1.3634 -1.45%
2018-07-30 0 0.069 0.068 0.069 0.068 0.075 98,980,000 6,986,294 0.0706 1.364 1.345 1.364 1.345 1.483 5,005,498 1.3957 -8.00%
2018-07-27 0 0.075 0.073 0.075 0.072 0.080 319,918,117 24,046,560 0.0752 1.483 1.444 1.483 1.424 1.582 16,178,515 1.4863 5.63%
2018-07-26 0 0.071 0.071 0.072 0.070 0.073 19,517,200 1,390,574 0.0712 1.404 1.404 1.424 1.384 1.444 987,000 1.4089 0.00%
2018-07-25 0 0.071 0.071 0.072 0.071 0.073 9,580,261 687,580 0.0718 1.404 1.404 1.424 1.404 1.444 484,481 1.4192 -1.39%
2018-07-24 0 0.072 0.071 0.072 0.070 0.073 11,328,859 814,676 0.0719 1.424 1.404 1.424 1.384 1.444 572,909 1.4220 0.00%
2018-07-23 0 0.072 0.072 0.073 0.070 0.074 14,560,400 1,050,052 0.0721 1.424 1.424 1.444 1.384 1.463 736,331 1.4261 2.86%
2018-07-20 0 0.070 0.069 0.070 0.068 0.070 10,816,064 742,676 0.0687 1.384 1.364 1.384 1.345 1.384 546,977 1.3578 0.00%
2018-07-19 0 0.070 0.070 0.071 0.068 0.072 17,514,000 1,245,790 0.0711 1.384 1.384 1.404 1.345 1.424 885,697 1.4066 1.45%
2018-07-18 0 0.069 0.069 0.070 0.068 0.070 7,994,000 551,754 0.0690 1.364 1.364 1.384 1.345 1.384 404,263 1.3648 0.00%
2018-07-17 0 0.069 0.069 0.070 0.067 0.069 7,044,000 481,430 0.0683 1.364 1.364 1.384 1.325 1.364 356,221 1.3515 0.00%
2018-07-16 0 0.069 0.069 0.070 0.069 0.071 6,314,322 440,992 0.0698 1.364 1.364 1.384 1.364 1.404 319,320 1.3810 -2.82%
2018-07-13 0 0.071 0.070 0.071 0.069 0.071 12,495,749 877,220 0.0702 1.404 1.384 1.404 1.364 1.404 631,920 1.3882 4.41%
2018-07-12 0 0.068 0.068 0.069 0.068 0.070 11,440,000 786,774 0.0688 1.345 1.345 1.364 1.345 1.384 578,530 1.3600 -2.86%
2018-07-11 0 0.070 0.069 0.070 0.067 0.073 48,664,387 3,373,549 0.0693 1.384 1.364 1.384 1.325 1.444 2,460,997 1.3708 -4.11%
2018-07-10 0 0.073 0.074 0.075 0.073 0.082 22,526,000 1,709,414 0.0759 1.444 1.463 1.483 1.444 1.621 1,139,158 1.5006 -2.67%
2018-07-09 0 0.075 0.073 0.075 0.072 0.076 33,900,458 2,483,438 0.0733 1.483 1.444 1.483 1.424 1.503 1,714,373 1.4486 -2.60%
2018-07-06 0 0.077 0.077 0.078 0.071 0.083 66,136,352 4,980,881 0.0753 1.523 1.523 1.542 1.404 1.641 3,344,568 1.4892 -6.10%
2018-07-05 0 0.082 0.081 0.082 0.081 0.088 42,434,000 3,535,700 0.0833 1.621 1.602 1.621 1.602 1.740 2,145,921 1.6476 -6.82%
2018-07-04 0 0.088 0.088 0.089 0.086 0.095 188,766,000 17,099,038 0.0906 1.740 1.740 1.760 1.701 1.879 9,546,047 1.7912 1.15%
2018-07-03 0 0.087 0.087 0.088 0.086 0.090 13,210,761 1,163,199 0.0880 1.720 1.720 1.740 1.701 1.780 668,079 1.7411 -3.33%
2018-06-29 0 0.090 0.090 0.091 0.089 0.091 9,290,857 839,646 0.0904 1.780 1.780 1.799 1.760 1.799 469,846 1.7871 -1.10%
2018-06-28 0 0.091 0.090 0.091 0.088 0.092 16,758,400 1,514,917 0.0904 1.799 1.780 1.799 1.740 1.819 847,486 1.7875 1.11%
2018-06-27 0 0.090 0.090 0.091 0.090 0.094 17,927,229 1,637,202 0.0913 1.780 1.780 1.799 1.780 1.859 906,594 1.8059 -4.26%
2018-06-26 0 0.094 0.093 0.094 0.090 0.096 21,446,186 1,972,864 0.0920 1.859 1.839 1.859 1.780 1.898 1,084,551 1.8191 -2.08%
2018-06-25 0 0.096 0.095 0.096 0.095 0.103 28,072,145 2,762,047 0.0984 1.898 1.879 1.898 1.879 2.037 1,419,631 1.9456 -2.04%
2018-06-22 0 0.098 0.097 0.098 0.092 0.104 473,256,000 46,476,598 0.0982 1.938 1.918 1.938 1.819 2.057 23,932,934 1.9420 5.38%
2018-06-21 0 0.093 0.092 0.093 0.092 0.095 12,269,012 1,142,589 0.0931 1.839 1.819 1.839 1.819 1.879 620,454 1.8415 -2.11%
2018-06-20 0 0.095 0.093 0.095 0.091 0.095 19,640,000 1,821,594 0.0927 1.879 1.839 1.879 1.799 1.879 993,210 1.8340 2.15%
2018-06-19 0 0.093 0.093 0.094 0.090 0.101 50,124,200 4,809,798 0.0960 1.839 1.839 1.859 1.780 1.997 2,534,821 1.8975 -7.92%
2018-06-15 0 0.101 0.101 0.102 0.101 0.104 18,732,000 1,912,610 0.1021 1.997 1.997 2.017 1.997 2.057 947,292 2.0190 -2.88%
2018-06-14 0 0.104 0.103 0.104 0.102 0.105 13,549,290 1,402,610 0.1035 2.057 2.037 2.057 2.017 2.076 685,198 2.0470 0.97%
2018-06-13 0 0.103 0.103 0.104 0.103 0.104 11,782,072 1,218,680 0.1034 2.037 2.037 2.057 2.037 2.057 595,829 2.0454 -0.96%
2018-06-12 0 0.104 0.104 0.105 0.104 0.106 10,685,164 1,116,805 0.1045 2.057 2.057 2.076 2.057 2.096 540,357 2.0668 -1.89%
2018-06-11 0 0.106 0.105 0.107 0.105 0.108 10,701,166 1,137,708 0.1063 2.096 2.076 2.116 2.076 2.136 541,167 2.1023 -1.85%
2018-06-08 0 0.108 0.107 0.108 0.106 0.110 6,930,000 749,448 0.1081 2.136 2.116 2.136 2.096 2.175 350,456 2.1385 -0.92%
2018-06-07 0 0.109 0.108 0.109 0.105 0.112 47,668,000 5,165,982 0.1084 2.155 2.136 2.155 2.076 2.215 2,410,609 2.1430 2.83%
2018-06-06 0 0.106 0.105 0.106 0.104 0.107 7,087,165 746,747 0.1054 2.096 2.076 2.096 2.057 2.116 358,404 2.0835 0.00%
2018-06-05 0 0.106 0.106 0.107 0.104 0.108 8,713,904 924,380 0.1061 2.096 2.096 2.116 2.057 2.136 440,669 2.0977 0.95%
2018-06-04 0 0.105 0.105 0.106 0.103 0.111 131,686,274 14,025,497 0.1065 2.076 2.076 2.096 2.037 2.195 6,659,480 2.1061 -3.67%
2018-06-01 0 0.109 0.107 0.109 0.102 0.110 83,599,229 8,882,234 0.1062 2.155 2.116 2.155 2.017 2.175 4,227,680 2.1010 4.81%
2018-05-31 0 0.104 0.103 0.104 0.103 0.105 7,680,007 797,973 0.1039 2.057 2.037 2.057 2.037 2.076 388,384 2.0546 1.96%
2018-05-30 0 0.102 0.101 0.102 0.100 0.106 32,914,000 3,360,084 0.1021 2.017 1.997 2.017 1.977 2.096 1,664,487 2.0187 -0.97%
2018-05-29 0 0.103 0.102 0.103 0.102 0.108 48,702,874 5,073,953 0.1042 2.037 2.017 2.037 2.017 2.136 2,462,943 2.0601 -3.74%
2018-05-28 0 0.107 0.107 0.110 0.107 0.113 41,177,000 4,495,683 0.1092 2.116 2.116 2.175 2.116 2.234 2,082,354 2.1589 -3.60%
2018-05-25 0 0.111 0.110 0.111 0.110 0.122 80,716,665 9,252,795 0.1146 2.195 2.175 2.195 2.175 2.412 4,081,906 2.2668 -4.31%
2018-05-24 0 0.116 0.116 0.117 0.104 0.117 232,939,938 25,642,753 0.1101 2.294 2.294 2.314 2.057 2.314 11,779,959 2.1768 11.54%
2018-05-23 0 0.104 0.103 0.105 0.102 0.109 25,203,000 2,659,602 0.1055 2.057 2.037 2.076 2.017 2.155 1,274,536 2.0867 0.00%
2018-05-21 0 0.104 0.103 0.104 0.103 0.106 20,034,787 2,088,105 0.1042 2.057 2.037 2.057 2.037 2.096 1,013,175 2.0610 -1.89%
2018-05-18 0 0.106 0.104 0.105 0.105 0.109 29,461,229 3,163,655 0.1074 2.096 2.057 2.076 2.076 2.155 1,489,878 2.1234 -1.85%
2018-05-17 0 0.108 0.108 0.109 0.107 0.110 8,236,520 892,177 0.1083 2.136 2.136 2.155 2.116 2.175 416,527 2.1419 -0.92%
2018-05-16 0 0.109 0.109 0.110 0.108 0.110 9,068,505 990,814 0.1093 2.155 2.155 2.175 2.136 2.175 458,602 2.1605 0.00%
2018-05-15 0 0.109 0.109 0.110 0.107 0.111 27,498,078 2,993,896 0.1089 2.155 2.155 2.175 2.116 2.195 1,390,600 2.1530 0.00%
2018-05-14 0 0.109 0.109 0.110 0.108 0.110 9,040,073 987,812 0.1093 2.155 2.155 2.175 2.136 2.175 457,164 2.1607 0.00%
2018-05-11 0 0.109 0.108 0.110 0.108 0.112 13,690,562 1,502,646 0.1098 2.155 2.136 2.175 2.136 2.215 692,343 2.1704 -0.91%
2018-05-10 0 0.110 0.109 0.110 0.109 0.111 5,717,000 629,783 0.1102 2.175 2.155 2.175 2.155 2.195 289,113 2.1783 -0.90%
2018-05-09 0 0.111 0.110 0.111 0.108 0.111 6,664,839 733,113 0.1100 2.195 2.175 2.195 2.136 2.195 337,046 2.1751 1.83%
2018-05-08 0 0.109 0.109 0.110 0.109 0.113 14,637,846 1,611,809 0.1101 2.155 2.155 2.175 2.155 2.234 740,248 2.1774 -2.68%
2018-05-07 0 0.112 0.111 0.113 0.111 0.113 7,370,460 824,970 0.1119 2.215 2.195 2.234 2.195 2.234 372,730 2.2133 0.00%
2018-05-04 0 0.112 0.111 0.112 0.108 0.115 20,152,869 2,252,314 0.1118 2.215 2.195 2.215 2.136 2.274 1,019,147 2.2100 3.70%
2018-05-03 0 0.108 0.108 0.109 0.108 0.111 9,259,129 1,012,125 0.1093 2.136 2.136 2.155 2.136 2.195 468,242 2.1615 -1.82%
2018-05-02 0 0.110 0.109 0.110 0.108 0.110 7,196,581 786,469 0.1093 2.175 2.155 2.175 2.136 2.175 363,937 2.1610 0.92%
2018-04-30 0 0.109 0.109 0.110 0.109 0.112 4,826,904 530,699 0.1099 2.155 2.155 2.175 2.155 2.215 244,100 2.1741 0.00%
2018-04-27 0 0.109 0.108 0.109 0.106 0.110 13,610,259 1,475,173 0.1084 2.155 2.136 2.155 2.096 2.175 688,282 2.1433 0.00%
2018-04-26 0 0.109 0.108 0.109 0.108 0.112 32,476,978 3,541,791 0.1091 2.155 2.136 2.155 2.136 2.215 1,642,387 2.1565 -1.80%
2018-04-25 0 0.111 0.111 0.112 0.111 0.113 16,492,029 1,841,926 0.1117 2.195 2.195 2.215 2.195 2.234 834,015 2.2085 -0.89%
2018-04-24 0 0.112 0.112 0.113 0.112 0.115 15,428,000 1,739,318 0.1127 2.215 2.215 2.234 2.215 2.274 780,206 2.2293 -1.75%
2018-04-23 0 0.114 0.114 0.115 0.114 0.115 3,248,000 370,706 0.1141 2.254 2.254 2.274 2.254 2.274 164,254 2.2569 0.00%
2018-04-20 0 0.114 0.114 0.115 0.114 0.117 14,065,664 1,623,843 0.1154 2.254 2.254 2.274 2.254 2.314 711,312 2.2829 -2.56%
2018-04-19 0 0.117 0.116 0.117 0.115 0.119 19,616,000 2,302,716 0.1174 2.314 2.294 2.314 2.274 2.353 991,997 2.3213 1.74%
2018-04-18 0 0.115 0.114 0.115 0.111 0.116 14,635,118 1,673,690 0.1144 2.274 2.254 2.274 2.195 2.294 740,110 2.2614 0.00%
2018-04-17 0 0.115 0.116 0.117 0.112 0.118 16,385,438 1,891,732 0.1155 2.274 2.294 2.314 2.215 2.333 828,625 2.2830 0.00%
2018-04-16 0 0.115 0.114 0.115 0.112 0.115 10,291,600 1,165,951 0.1133 2.274 2.254 2.274 2.215 2.274 520,454 2.2403 1.77%
2018-04-13 0 0.113 0.113 0.114 0.111 0.117 37,403,066 4,248,065 0.1136 2.234 2.234 2.254 2.195 2.314 1,891,503 2.2459 -2.59%
2018-04-12 0 0.116 0.116 0.117 0.115 0.119 19,867,000 2,309,760 0.1163 2.294 2.294 2.314 2.274 2.353 1,004,690 2.2990 0.00%
2018-04-11 0 0.116 0.116 0.117 0.115 0.122 12,522,869 1,484,797 0.1186 2.294 2.294 2.314 2.274 2.412 633,291 2.3446 -2.52%
2018-04-10 0 0.119 0.119 0.120 0.117 0.122 11,769,937 1,419,627 0.1206 2.353 2.353 2.373 2.314 2.412 595,215 2.3851 1.71%
2018-04-09 0 0.117 0.116 0.117 0.115 0.120 18,084,979 2,122,948 0.1174 2.314 2.294 2.314 2.274 2.373 914,572 2.3212 0.00%
2018-04-06 0 0.117 0.115 0.117 0.115 0.117 33,699,937 3,913,619 0.1161 2.314 2.274 2.314 2.274 2.314 1,704,233 2.2964 0.86%
2018-04-04 0 0.116 0.116 0.117 0.116 0.121 15,311,693 1,804,969 0.1179 2.294 2.294 2.314 2.294 2.393 774,325 2.3310 -1.69%
2018-04-03 0 0.118 0.117 0.118 0.114 0.123 33,450,458 3,906,825 0.1168 2.333 2.314 2.333 2.254 2.432 1,691,616 2.3095 -3.28%
2018-03-29 0 0.122 0.121 0.122 0.119 0.126 35,865,622 4,387,915 0.1223 2.412 2.393 2.412 2.353 2.492 1,813,753 2.4192 -0.81%
2018-03-28 0 0.123 0.123 0.124 0.122 0.128 18,984,000 2,348,906 0.1237 2.432 2.432 2.452 2.412 2.531 960,036 2.4467 -3.15%
2018-03-27 0 0.127 0.126 0.127 0.125 0.129 26,559,534 3,355,349 0.1263 2.511 2.492 2.511 2.472 2.551 1,343,137 2.4981 3.25%
2018-03-26 0 0.123 0.123 0.124 0.121 0.128 62,482,000 7,696,598 0.1232 2.432 2.432 2.452 2.393 2.531 3,159,765 2.4358 -1.60%
2018-03-23 0 0.125 0.124 0.125 0.122 0.129 40,387,053 5,035,531 0.1247 2.472 2.452 2.472 2.412 2.551 2,042,406 2.4655 -3.10%
2018-03-22 0 0.129 0.129 0.130 0.128 0.136 35,570,551 4,676,699 0.1315 2.551 2.551 2.571 2.531 2.689 1,798,831 2.5999 -5.15%
2018-03-21 0 0.136 0.135 0.136 0.135 0.137 9,970,765 1,355,016 0.1359 2.689 2.670 2.689 2.670 2.709 504,230 2.6873 0.74%
2018-03-20 0 0.135 0.134 0.135 0.134 0.136 22,890,645 3,093,425 0.1351 2.670 2.650 2.670 2.650 2.689 1,157,598 2.6723 -2.17%
2018-03-19 0 0.138 0.137 0.138 0.136 0.139 12,852,000 1,764,434 0.1373 2.729 2.709 2.729 2.689 2.749 649,936 2.7148 1.47%
2018-03-16 0 0.136 0.136 0.137 0.136 0.140 21,084,000 2,904,510 0.1378 2.689 2.689 2.709 2.689 2.768 1,066,235 2.7241 -2.16%
2018-03-15 0 0.139 0.137 0.139 0.136 0.140 16,114,646 2,218,117 0.1376 2.749 2.709 2.749 2.689 2.768 814,931 2.7218 0.00%
2018-03-14 0 0.139 0.138 0.139 0.138 0.140 15,859,061 2,199,387 0.1387 2.749 2.729 2.749 2.729 2.768 802,005 2.7424 0.72%
2018-03-13 0 0.138 0.138 0.140 0.138 0.143 16,224,916 2,259,767 0.1393 2.729 2.729 2.768 2.729 2.828 820,507 2.7541 -2.82%
2018-03-12 0 0.142 0.141 0.142 0.137 0.144 41,559,326 5,853,959 0.1409 2.808 2.788 2.808 2.709 2.847 2,101,688 2.7854 3.65%
2018-03-09 0 0.137 0.136 0.137 0.136 0.139 12,385,000 1,701,558 0.1374 2.709 2.689 2.709 2.689 2.749 626,319 2.7168 -0.72%
2018-03-08 0 0.138 0.137 0.138 0.137 0.139 17,684,249 2,436,216 0.1378 2.729 2.709 2.729 2.709 2.749 894,307 2.7241 0.73%
2018-03-07 0 0.137 0.137 0.138 0.137 0.144 27,417,959 3,792,407 0.1383 2.709 2.709 2.729 2.709 2.847 1,386,548 2.7351 -2.84%
2018-03-06 0 0.141 0.139 0.141 0.137 0.142 16,171,322 2,260,968 0.1398 2.788 2.749 2.788 2.709 2.808 817,797 2.7647 2.17%
2018-03-05 0 0.138 0.137 0.138 0.135 0.142 24,926,578 3,458,958 0.1388 2.729 2.709 2.729 2.670 2.808 1,260,557 2.7440 -1.43%
2018-03-02 0 0.140 0.137 0.140 0.135 0.141 20,286,000 2,803,416 0.1382 2.768 2.709 2.768 2.670 2.788 1,025,879 2.7327 0.00%
2018-03-01 0 0.140 0.139 0.140 0.137 0.143 20,124,227 2,826,591 0.1405 2.768 2.749 2.768 2.709 2.828 1,017,698 2.7774 0.72%
2018-02-28 0 0.139 0.139 0.140 0.138 0.144 32,310,400 4,528,868 0.1402 2.749 2.749 2.768 2.729 2.847 1,633,963 2.7717 -2.11%
2018-02-27 0 0.142 0.141 0.142 0.140 0.152 47,308,744 6,898,516 0.1458 2.808 2.788 2.808 2.768 3.006 2,392,441 2.8835 -3.40%
2018-02-26 0 0.147 0.147 0.148 0.136 0.149 351,702,873 48,629,138 0.1383 2.907 2.907 2.927 2.689 2.946 17,785,895 2.7341 7.30%
2018-02-23 0 0.137 0.136 0.137 0.135 0.139 12,152,129 1,660,262 0.1366 2.709 2.689 2.709 2.670 2.749 614,543 2.7016 1.48%
2018-02-22 0 0.135 0.135 0.136 0.135 0.142 19,550,774 2,689,076 0.1375 2.670 2.670 2.689 2.670 2.808 988,698 2.7198 -2.88%
2018-02-21 0 0.139 0.138 0.139 0.137 0.141 24,110,782 3,351,883 0.1390 2.749 2.729 2.749 2.709 2.788 1,219,302 2.7490 0.00%
2018-02-20 0 0.139 0.138 0.139 0.134 0.141 53,340,154 7,404,886 0.1388 2.749 2.729 2.749 2.650 2.788 2,697,454 2.7451 3.73%
2018-02-15 0 0.134 0.133 0.134 0.132 0.135 21,882,000 2,921,590 0.1335 2.650 2.630 2.650 2.610 2.670 1,106,590 2.6402 2.29%
2018-02-14 0 0.131 0.131 0.132 0.128 0.132 21,070,322 2,737,054 0.1299 2.590 2.590 2.610 2.531 2.610 1,065,543 2.5687 3.15%
2018-02-13 0 0.127 0.126 0.127 0.126 0.133 41,661,601 5,381,977 0.1292 2.511 2.492 2.511 2.492 2.630 2,106,860 2.5545 0.00%
2018-02-12 0 0.127 0.126 0.127 0.125 0.129 31,103,997 3,957,146 0.1272 2.511 2.492 2.511 2.472 2.551 1,572,954 2.5157 2.42%
2018-02-09 0 0.124 0.124 0.125 0.121 0.128 70,490,000 8,718,738 0.1237 2.452 2.452 2.472 2.393 2.531 3,564,736 2.4458 -4.62%
2018-02-08 0 0.130 0.129 0.130 0.129 0.135 57,541,000 7,535,650 0.1310 2.571 2.551 2.571 2.551 2.670 2,909,894 2.5897 -0.76%
2018-02-07 0 0.131 0.131 0.132 0.129 0.142 83,599,296 11,171,734 0.1336 2.590 2.590 2.610 2.551 2.808 4,227,683 2.6425 0.00%
2018-02-06 0 0.131 0.131 0.132 0.128 0.142 138,741,384 18,436,187 0.1329 2.590 2.590 2.610 2.531 2.808 7,016,263 2.6276 -9.03%
2018-02-05 0 0.144 0.144 0.145 0.140 0.146 45,848,955 6,582,094 0.1436 2.847 2.847 2.867 2.768 2.887 2,318,618 2.8388 -4.64%
2018-02-02 0 0.151 0.150 0.152 0.142 0.156 69,781,458 10,487,210 0.1503 2.986 2.966 3.006 2.808 3.085 3,528,904 2.9718 4.14%
2018-02-01 0 0.145 0.144 0.145 0.142 0.148 31,199,503 4,514,587 0.1447 2.867 2.847 2.867 2.808 2.927 1,577,784 2.8613 0.00%
2018-01-31 0 0.145 0.144 0.145 0.140 0.151 85,511,816 12,291,245 0.1437 2.867 2.847 2.867 2.768 2.986 4,324,401 2.8423 -2.68%
2018-01-30 0 0.149 0.148 0.149 0.147 0.158 84,338,416 12,589,101 0.1493 2.946 2.927 2.946 2.907 3.124 4,265,061 2.9517 -4.49%
2018-01-29 0 0.156 0.155 0.156 0.151 0.160 59,410,938 9,271,135 0.1561 3.085 3.065 3.085 2.986 3.164 3,004,459 3.0858 3.31%
2018-01-26 0 0.151 0.151 0.152 0.150 0.159 103,064,919 15,804,758 0.1533 2.986 2.986 3.006 2.966 3.144 5,212,075 3.0323 -3.82%
2018-01-25 0 0.157 0.157 0.158 0.156 0.164 111,934,029 17,777,993 0.1588 3.105 3.105 3.124 3.085 3.243 5,660,593 3.1407 -1.87%
2018-01-24 0 0.160 0.159 0.160 0.159 0.169 158,703,028 25,700,738 0.1619 3.164 3.144 3.164 3.144 3.342 8,025,739 3.2023 -4.19%
2018-01-23 0 0.167 0.167 0.168 0.167 0.177 151,366,012 25,835,059 0.1707 3.302 3.302 3.322 3.302 3.500 7,654,700 3.3751 -4.57%
2018-01-22 0 0.175 0.174 0.175 0.172 0.179 80,923,600 14,200,722 0.1755 3.460 3.441 3.460 3.401 3.540 4,092,371 3.4700 1.16%
2018-01-19 0 0.173 0.173 0.174 0.173 0.182 148,961,244 26,210,079 0.1760 3.421 3.421 3.441 3.421 3.599 7,533,089 3.4793 -2.26%
2018-01-18 0 0.177 0.176 0.178 0.172 0.186 547,662,140 98,586,050 0.1800 3.500 3.480 3.520 3.401 3.678 27,695,712 3.5596 2.31%
2018-01-17 0 0.173 0.172 0.173 0.167 0.176 242,043,270 41,299,647 0.1706 3.421 3.401 3.421 3.302 3.480 12,240,322 3.3741 -1.70%
2018-01-16 0 0.176 0.175 0.176 0.174 0.183 185,156,025 32,965,915 0.1780 3.480 3.460 3.480 3.441 3.619 9,363,488 3.5207 0.00%
2018-01-15 0 0.176 0.176 0.177 0.174 0.193 714,358,123 130,851,029 0.1832 3.480 3.480 3.500 3.441 3.816 36,125,661 3.6221 2.33%
2018-01-12 0 0.172 0.172 0.173 0.171 0.199 787,600,583 145,430,517 0.1847 3.401 3.401 3.421 3.381 3.935 39,829,591 3.6513 -5.49%
2018-01-11 0 0.182 0.181 0.182 0.171 0.183 340,254,960 60,798,335 0.1787 3.599 3.579 3.599 3.381 3.619 17,206,965 3.5334 3.41%
2018-01-10 0 0.176 0.175 0.176 0.173 0.183 281,070,916 50,186,066 0.1786 3.480 3.460 3.480 3.421 3.619 14,213,981 3.5308 1.15%
2018-01-09 0 0.174 0.173 0.174 0.165 0.182 430,979,541 75,715,847 0.1757 3.441 3.421 3.441 3.263 3.599 21,794,980 3.4740 5.45%
2018-01-08 0 0.165 0.165 0.166 0.156 0.173 260,691,338 42,975,856 0.1649 3.263 3.263 3.283 3.085 3.421 13,183,369 3.2599 0.61%
2018-01-05 0 0.164 0.163 0.164 0.159 0.175 369,278,692 60,669,983 0.1643 3.243 3.223 3.243 3.144 3.460 18,674,719 3.2488 -5.20%
2018-01-04 0 0.173 0.172 0.173 0.170 0.190 576,603,557 103,694,393 0.1798 3.421 3.401 3.421 3.362 3.757 29,159,303 3.5561 -1.70%
2018-01-03 0 0.176 0.175 0.176 0.153 0.180 936,643,086 156,625,140 0.1672 3.480 3.460 3.480 3.025 3.559 47,366,789 3.3066 9.32%
2018-01-02 0 0.161 0.160 0.161 0.140 0.162 622,609,028 94,698,977 0.1521 3.184 3.164 3.184 2.768 3.203 31,485,836 3.0077 19.26%
2017-12-29 0 0.135 0.134 0.136 0.132 0.139 184,848,786 25,042,405 0.1355 2.670 2.650 2.689 2.610 2.749 9,347,951 2.6789 4.65%
2017-12-28 0 0.129 0.129 0.130 0.129 0.133 49,633,964 6,509,110 0.1311 2.551 2.551 2.571 2.551 2.630 2,510,029 2.5932 -0.77%
2017-12-27 0 0.130 0.129 0.130 0.127 0.133 72,700,581 9,414,424 0.1295 2.571 2.551 2.571 2.511 2.630 3,676,526 2.5607 -0.76%
2017-12-22 0 0.131 0.130 0.131 0.129 0.135 144,884,453 19,126,639 0.1320 2.590 2.571 2.590 2.551 2.670 7,326,923 2.6105 0.77%
2017-12-21 0 0.130 0.129 0.130 0.127 0.138 319,509,629 42,134,246 0.1319 2.571 2.551 2.571 2.511 2.729 16,157,857 2.6077 -0.76%
2017-12-20 0 0.131 0.130 0.132 0.130 0.136 213,550,395 28,144,686 0.1318 2.590 2.571 2.610 2.571 2.689 10,799,414 2.6061 -1.50%
2017-12-19 0 0.133 0.132 0.134 0.130 0.143 189,953,734 26,208,499 0.1380 2.630 2.610 2.650 2.571 2.828 9,606,112 2.7283 0.76%
2017-12-18 0 0.132 0.130 0.132 0.123 0.138 133,799,937 17,831,990 0.1333 2.610 2.571 2.610 2.432 2.729 6,766,370 2.6354 5.60%
2017-12-15 0 0.125 0.124 0.125 0.123 0.130 14,575,744 1,821,742 0.1250 2.472 2.452 2.472 2.432 2.571 737,107 2.4715 -1.57%
2017-12-14 0 0.127 0.127 0.128 0.126 0.130 10,092,572 1,296,339 0.1284 2.511 2.511 2.531 2.492 2.571 510,389 2.5399 -2.31%
2017-12-13 0 0.130 0.129 0.130 0.129 0.135 21,948,630 2,865,489 0.1306 2.571 2.551 2.571 2.551 2.670 1,109,960 2.5816 -1.52%
2017-12-12 0 0.132 0.130 0.132 0.128 0.134 44,700,015 5,824,700 0.1303 2.610 2.571 2.610 2.531 2.650 2,260,515 2.5767 3.12%
2017-12-11 0 0.128 0.126 0.128 0.123 0.128 15,940,915 1,996,581 0.1252 2.531 2.492 2.531 2.432 2.531 806,145 2.4767 4.07%
2017-12-08 0 0.123 0.123 0.124 0.121 0.127 27,964,983 3,454,834 0.1235 2.432 2.432 2.452 2.393 2.511 1,414,212 2.4429 -1.60%
2017-12-07 0 0.125 0.124 0.126 0.121 0.133 42,972,435 5,415,182 0.1260 2.472 2.452 2.492 2.393 2.630 2,173,150 2.4919 0.00%
2017-12-06 0 0.125 0.125 0.126 0.121 0.130 56,201,650 6,973,850 0.1241 2.472 2.472 2.492 2.393 2.571 2,842,162 2.4537 -3.85%
2017-12-05 0 0.130 0.130 0.131 0.129 0.135 56,596,129 7,380,091 0.1304 2.571 2.571 2.590 2.551 2.670 2,862,111 2.5785 -4.41%
2017-12-04 0 0.136 0.135 0.136 0.135 0.137 28,078,580 3,802,971 0.1354 2.689 2.670 2.689 2.670 2.709 1,419,956 2.6782 -0.73%
2017-12-01 0 0.137 0.137 0.138 0.136 0.142 27,623,937 3,805,619 0.1378 2.709 2.709 2.729 2.689 2.808 1,396,965 2.7242 0.00%
2017-11-30 0 0.137 0.137 0.138 0.137 0.143 54,612,153 7,548,608 0.1382 2.709 2.709 2.729 2.709 2.828 2,761,780 2.7332 -4.20%
2017-11-29 0 0.143 0.142 0.143 0.138 0.143 31,151,853 4,360,673 0.1400 2.828 2.808 2.828 2.729 2.828 1,575,374 2.7680 2.88%
2017-11-28 0 0.139 0.139 0.140 0.138 0.144 55,459,484 7,773,796 0.1402 2.749 2.749 2.768 2.729 2.847 2,804,630 2.7718 -4.14%
2017-11-27 0 0.145 0.144 0.145 0.140 0.150 63,028,003 9,153,186 0.1452 2.867 2.847 2.867 2.768 2.966 3,187,376 2.8717 1.40%
2017-11-24 0 0.143 0.143 0.145 0.140 0.148 55,726,458 7,984,190 0.1433 2.828 2.828 2.867 2.768 2.927 2,818,132 2.8332 -1.38%
2017-11-23 0 0.145 0.144 0.145 0.142 0.157 282,740,654 42,448,271 0.1501 2.867 2.847 2.867 2.808 3.105 14,298,421 2.9687 5.07%
2017-11-22 0 0.138 0.138 0.139 0.136 0.145 87,117,164 12,161,774 0.1396 2.729 2.729 2.749 2.689 2.867 4,405,585 2.7605 1.47%
2017-11-21 0 0.136 0.136 0.138 0.135 0.140 34,958,581 4,793,172 0.1371 2.689 2.689 2.729 2.670 2.768 1,767,883 2.7112 -1.45%
2017-11-20 0 0.138 0.138 0.139 0.137 0.143 26,795,510 3,726,135 0.1391 2.729 2.729 2.749 2.709 2.828 1,355,070 2.7498 -2.82%
2017-11-17 0 0.142 0.142 0.143 0.139 0.148 57,394,764 8,209,916 0.1430 2.808 2.808 2.828 2.749 2.927 2,902,499 2.8286 1.43%
2017-11-16 0 0.140 0.140 0.141 0.139 0.143 32,096,967 4,479,792 0.1396 2.768 2.768 2.788 2.749 2.828 1,623,169 2.7599 -1.41%
2017-11-15 0 0.142 0.140 0.142 0.140 0.146 33,944,651 4,810,542 0.1417 2.808 2.768 2.808 2.768 2.887 1,716,608 2.8024 -2.07%
2017-11-14 0 0.145 0.144 0.145 0.138 0.152 119,107,200 17,301,352 0.1453 2.867 2.847 2.867 2.729 3.006 6,023,346 2.8724 1.40%
2017-11-13 0 0.143 0.142 0.144 0.138 0.147 55,405,222 7,981,563 0.1441 2.828 2.808 2.847 2.729 2.907 2,801,886 2.8486 1.42%
2017-11-10 0 0.141 0.138 0.141 0.137 0.141 17,122,129 2,382,117 0.1391 2.788 2.729 2.788 2.709 2.788 865,880 2.7511 0.71%
2017-11-09 0 0.140 0.140 0.141 0.136 0.146 34,357,659 4,858,984 0.1414 2.768 2.768 2.788 2.689 2.887 1,737,494 2.7965 2.94%
2017-11-08 0 0.136 0.135 0.137 0.135 0.140 30,398,791 4,146,881 0.1364 2.689 2.670 2.709 2.670 2.768 1,537,291 2.6975 -2.16%
2017-11-07 0 0.139 0.139 0.140 0.138 0.142 18,196,382 2,538,980 0.1395 2.749 2.749 2.768 2.729 2.808 920,206 2.7591 0.72%
2017-11-06 0 0.138 0.137 0.138 0.136 0.142 26,670,571 3,697,980 0.1387 2.729 2.709 2.729 2.689 2.808 1,348,752 2.7418 -3.50%
2017-11-03 0 0.143 0.142 0.143 0.139 0.145 19,646,650 2,788,091 0.1419 2.828 2.808 2.828 2.749 2.867 993,547 2.8062 -0.69%
2017-11-02 0 0.144 0.143 0.144 0.141 0.147 23,374,532 3,350,632 0.1433 2.847 2.828 2.847 2.788 2.907 1,182,069 2.8345 -0.69%
2017-11-01 0 0.145 0.144 0.146 0.137 0.152 93,177,174 13,748,001 0.1475 2.867 2.847 2.887 2.709 3.006 4,712,044 2.9176 5.84%
2017-10-31 0 0.137 0.136 0.137 0.132 0.138 31,346,516 4,236,131 0.1351 2.709 2.689 2.709 2.610 2.729 1,585,218 2.6723 0.74%
2017-10-30 0 0.136 0.136 0.137 0.134 0.144 31,500,717 4,317,707 0.1371 2.689 2.689 2.709 2.650 2.847 1,593,016 2.7104 -1.45%
2017-10-27 0 0.138 0.138 0.140 0.138 0.142 34,816,823 4,852,286 0.1394 2.729 2.729 2.768 2.729 2.808 1,760,715 2.7559 -2.13%
2017-10-26 0 0.141 0.140 0.141 0.138 0.144 43,961,483 6,205,695 0.1412 2.788 2.768 2.788 2.729 2.847 2,223,167 2.7914 -2.76%
2017-10-25 0 0.145 0.144 0.145 0.143 0.149 39,501,393 5,714,714 0.1447 2.867 2.847 2.867 2.828 2.946 1,997,617 2.8608 0.00%
2017-10-24 0 0.145 0.145 0.146 0.145 0.151 50,780,000 7,440,958 0.1465 2.867 2.867 2.887 2.867 2.986 2,567,985 2.8976 -3.33%
2017-10-23 0 0.150 0.149 0.150 0.146 0.152 32,078,060 4,786,307 0.1492 2.966 2.946 2.966 2.887 3.006 1,622,213 2.9505 0.67%
2017-10-20 0 0.149 0.149 0.150 0.147 0.151 33,501,960 5,000,030 0.1492 2.946 2.946 2.966 2.907 2.986 1,694,221 2.9512 0.68%
2017-10-19 0 0.148 0.147 0.148 0.145 0.158 75,278,130 11,326,341 0.1505 2.927 2.907 2.927 2.867 3.124 3,806,875 2.9752 -3.90%
2017-10-18 0 0.154 0.153 0.154 0.151 0.167 213,442,227 33,999,095 0.1593 3.045 3.025 3.045 2.986 3.302 10,793,944 3.1498 6.94%
2017-10-17 0 0.144 0.144 0.145 0.142 0.151 70,372,440 10,252,939 0.1457 2.847 2.847 2.867 2.808 2.986 3,558,791 2.8810 1.41%
2017-10-16 0 0.142 0.141 0.142 0.141 0.154 105,401,620 15,612,581 0.1481 2.808 2.788 2.808 2.788 3.045 5,330,244 2.9291 -6.58%
2017-10-13 0 0.152 0.151 0.152 0.147 0.161 146,512,155 22,327,478 0.1524 3.006 2.986 3.006 2.907 3.184 7,409,237 3.0135 -3.80%
2017-10-12 0 0.158 0.157 0.159 0.155 0.166 151,601,422 24,432,082 0.1612 3.124 3.105 3.144 3.065 3.283 7,666,605 3.1868 1.28%
2017-10-11 0 0.156 0.156 0.157 0.155 0.181 224,200,081 37,640,677 0.1679 3.085 3.085 3.105 3.065 3.579 11,337,977 3.3199 -11.86%
2017-10-10 0 0.177 0.177 0.178 0.173 0.193 613,398,274 110,541,005 0.1802 3.500 3.500 3.520 3.421 3.816 31,020,041 3.5635 -4.84%
2017-10-09 0 0.186 0.187 0.188 0.161 0.191 518,918,052 93,704,649 0.1806 3.678 3.698 3.718 3.184 3.777 26,242,101 3.5708 14.11%
2017-10-06 0 0.163 0.161 0.163 0.161 0.172 83,015,058 13,690,992 0.1649 3.223 3.184 3.223 3.184 3.401 4,198,138 3.2612 -3.55%
2017-10-04 0 0.169 0.167 0.169 0.160 0.175 96,274,371 16,115,368 0.1674 3.342 3.302 3.342 3.164 3.460 4,868,672 3.3100 -1.74%
2017-10-03 0 0.172 0.171 0.172 0.167 0.178 165,462,524 28,359,902 0.1714 3.401 3.381 3.401 3.302 3.520 8,367,572 3.3893 3.61%
2017-09-29 0 0.166 0.165 0.166 0.155 0.168 243,350,925 39,674,246 0.1630 3.283 3.263 3.283 3.065 3.322 12,306,451 3.2239 5.73%
2017-09-28 0 0.157 0.156 0.157 0.150 0.181 722,975,115 120,148,342 0.1662 3.105 3.085 3.105 2.966 3.579 36,561,429 3.2862 -3.09%
2017-09-27 0 0.162 0.161 0.162 0.124 0.163 678,345,769 98,632,536 0.1454 3.203 3.184 3.203 2.452 3.223 34,304,488 2.8752 31.71%
2017-09-26 0 0.123 0.122 0.123 0.119 0.126 33,254,847 4,111,034 0.1236 2.432 2.412 2.432 2.353 2.492 1,681,724 2.4445 1.65%
2017-09-25 0 0.121 0.122 0.123 0.118 0.128 49,289,619 6,042,572 0.1226 2.393 2.412 2.432 2.333 2.531 2,492,615 2.4242 -5.47%
2017-09-22 0 0.128 0.126 0.128 0.126 0.132 42,453,505 5,465,774 0.1287 2.531 2.492 2.531 2.492 2.610 2,146,908 2.5459 -0.78%
2017-09-21 0 0.129 0.128 0.129 0.125 0.132 69,368,279 8,887,629 0.1281 2.551 2.531 2.551 2.472 2.610 3,508,009 2.5335 -0.77%
2017-09-20 0 0.130 0.129 0.130 0.128 0.135 88,779,374 11,645,320 0.1312 2.571 2.551 2.571 2.531 2.670 4,489,644 2.5938 1.56%
2017-09-19 0 0.128 0.128 0.129 0.128 0.137 75,442,744 9,893,642 0.1311 2.531 2.531 2.551 2.531 2.709 3,815,200 2.5932 -5.19%
2017-09-18 0 0.135 0.134 0.135 0.129 0.142 183,066,616 24,993,273 0.1365 2.670 2.650 2.670 2.551 2.808 9,257,825 2.6997 4.65%
2017-09-15 0 0.129 0.128 0.129 0.127 0.132 98,316,791 12,773,752 0.1299 2.551 2.531 2.551 2.511 2.610 4,971,959 2.5692 0.00%
2017-09-14 0 0.129 0.128 0.130 0.122 0.132 146,650,497 18,825,812 0.1284 2.551 2.531 2.571 2.412 2.610 7,416,233 2.5385 4.88%
2017-09-13 0 0.123 0.122 0.123 0.121 0.129 58,338,751 7,222,906 0.1238 2.432 2.412 2.432 2.393 2.551 2,950,237 2.4482 -2.38%
2017-09-12 0 0.126 0.125 0.127 0.125 0.133 60,623,921 7,731,389 0.1275 2.492 2.472 2.511 2.472 2.630 3,065,800 2.5218 -1.56%
2017-09-11 0 0.128 0.127 0.128 0.122 0.131 117,686,327 15,104,652 0.1283 2.531 2.511 2.531 2.412 2.590 5,951,492 2.5380 4.92%
2017-09-08 0 0.122 0.121 0.122 0.120 0.126 49,656,328 6,081,694 0.1225 2.412 2.393 2.412 2.373 2.492 2,511,160 2.4219 1.67%
2017-09-07 0 0.120 0.119 0.120 0.118 0.134 104,228,027 12,968,517 0.1244 2.373 2.353 2.373 2.333 2.650 5,270,895 2.4604 -6.25%
2017-09-06 0 0.128 0.128 0.129 0.125 0.132 67,425,184 8,621,622 0.1279 2.531 2.531 2.551 2.472 2.610 3,409,745 2.5285 -0.78%
2017-09-05 0 0.129 0.129 0.130 0.128 0.145 237,142,390 32,516,457 0.1371 2.551 2.551 2.571 2.531 2.867 11,992,480 2.7114 -5.84%
2017-09-04 0 0.137 0.136 0.137 0.123 0.147 677,571,876 92,541,210 0.1366 2.709 2.689 2.709 2.432 2.907 34,265,351 2.7007 7.87%
2017-09-01 0 0.127 0.126 0.127 0.112 0.136 587,737,182 73,447,969 0.1250 2.511 2.492 2.511 2.215 2.689 29,722,339 2.4711 13.39%
2017-08-31 0 0.112 0.112 0.113 0.110 0.116 45,563,279 5,101,321 0.1120 2.215 2.215 2.234 2.175 2.294 2,304,171 2.2140 0.90%
2017-08-30 0 0.111 0.111 0.112 0.111 0.118 62,672,811 7,046,879 0.1124 2.195 2.195 2.215 2.195 2.333 3,169,414 2.2234 -2.63%
2017-08-29 0 0.114 0.114 0.115 0.106 0.120 161,658,000 18,498,718 0.1144 2.254 2.254 2.274 2.096 2.373 8,175,174 2.2628 6.54%
2017-08-28 0 0.107 0.106 0.107 0.106 0.109 35,943,879 3,833,402 0.1066 2.116 2.096 2.116 2.096 2.155 1,817,711 2.1089 -0.93%
2017-08-25 0 0.108 0.107 0.109 0.106 0.117 51,195,503 5,643,758 0.1102 2.136 2.116 2.155 2.096 2.314 2,588,997 2.1799 0.00%
2017-08-24 0 0.108 0.107 0.108 0.106 0.112 23,284,883 2,521,443 0.1083 2.136 2.116 2.136 2.096 2.215 1,177,535 2.1413 -3.57%
2017-08-22 0 0.112 0.111 0.112 0.107 0.115 27,134,564 3,027,001 0.1116 2.215 2.195 2.215 2.116 2.274 1,372,217 2.2059 2.75%
2017-08-21 0 0.109 0.108 0.109 0.107 0.111 14,669,374 1,595,035 0.1087 2.155 2.136 2.155 2.116 2.195 741,842 2.1501 0.00%
2017-08-18 0 0.109 0.109 0.110 0.108 0.113 30,657,658 3,364,546 0.1097 2.155 2.155 2.175 2.136 2.234 1,550,382 2.1701 -3.54%
2017-08-17 0 0.113 0.112 0.113 0.111 0.124 63,375,524 7,325,649 0.1156 2.234 2.215 2.234 2.195 2.452 3,204,951 2.2857 -4.24%
2017-08-16 0 0.118 0.118 0.119 0.108 0.125 232,751,527 27,469,953 0.1180 2.333 2.333 2.353 2.136 2.472 11,770,431 2.3338 12.38%
2017-08-15 0 0.105 0.104 0.105 0.103 0.106 13,606,134 1,415,293 0.1040 2.076 2.057 2.076 2.037 2.096 688,073 2.0569 0.96%
2017-08-14 0 0.104 0.104 0.105 0.103 0.108 21,001,761 2,189,462 0.1043 2.057 2.057 2.076 2.037 2.136 1,062,076 2.0615 0.97%
2017-08-11 0 0.103 0.103 0.104 0.102 0.106 15,452,459 1,605,104 0.1039 2.037 2.037 2.057 2.017 2.096 781,443 2.0540 -2.83%
2017-08-10 0 0.106 0.106 0.108 0.105 0.110 19,798,053 2,103,880 0.1063 2.096 2.096 2.136 2.076 2.175 1,001,203 2.1014 -3.64%
2017-08-09 0 0.110 0.108 0.110 0.106 0.112 27,898,687 3,044,161 0.1091 2.175 2.136 2.175 2.096 2.215 1,410,859 2.1577 -1.79%
2017-08-08 0 0.112 0.110 0.112 0.110 0.114 15,166,320 1,685,154 0.1111 2.215 2.175 2.215 2.175 2.254 766,973 2.1971 0.90%
2017-08-07 0 0.111 0.111 0.113 0.111 0.118 14,767,113 1,666,333 0.1128 2.195 2.195 2.234 2.195 2.333 746,785 2.2313 -2.63%
2017-08-04 0 0.114 0.113 0.114 0.108 0.117 23,560,205 2,655,951 0.1127 2.254 2.234 2.254 2.136 2.314 1,191,458 2.2292 3.64%
2017-08-03 0 0.110 0.109 0.110 0.107 0.112 18,170,915 1,980,943 0.1090 2.175 2.155 2.175 2.116 2.215 918,918 2.1557 -1.79%
2017-08-02 0 0.112 0.112 0.113 0.111 0.115 17,321,183 1,942,534 0.1121 2.215 2.215 2.234 2.195 2.274 875,946 2.2176 -1.75%
2017-08-01 0 0.114 0.114 0.115 0.113 0.123 21,585,961 2,499,695 0.1158 2.254 2.254 2.274 2.234 2.432 1,091,619 2.2899 -4.20%
2017-07-31 0 0.119 0.119 0.120 0.118 0.126 66,768,540 8,066,693 0.1208 2.353 2.353 2.373 2.333 2.492 3,376,538 2.3890 -0.83%
2017-07-28 0 0.120 0.119 0.120 0.103 0.125 218,815,448 25,219,962 0.1153 2.373 2.353 2.373 2.037 2.472 11,065,672 2.2791 13.21%
2017-07-27 0 0.106 0.105 0.107 0.101 0.107 31,727,307 3,290,875 0.1037 2.096 2.076 2.116 1.997 2.116 1,604,475 2.0511 2.91%
2017-07-26 0 0.103 0.102 0.103 0.101 0.106 51,649,865 5,281,664 0.1023 2.037 2.017 2.037 1.997 2.096 2,611,975 2.0221 -1.90%
2017-07-25 0 0.105 0.104 0.105 0.103 0.107 16,533,603 1,723,965 0.1043 2.076 2.057 2.076 2.037 2.116 836,118 2.0619 1.94%
2017-07-24 0 0.103 0.103 0.104 0.101 0.108 38,156,140 3,971,295 0.1041 2.037 2.037 2.057 1.997 2.136 1,929,586 2.0581 0.98%
2017-07-21 0 0.102 0.101 0.102 0.100 0.107 52,507,316 5,373,233 0.1023 2.017 1.997 2.017 1.977 2.116 2,655,337 2.0236 -2.86%
2017-07-20 0 0.105 0.105 0.106 0.103 0.115 42,231,611 4,515,717 0.1069 2.076 2.076 2.096 2.037 2.274 2,135,686 2.1144 -6.25%
2017-07-19 0 0.112 0.112 0.113 0.103 0.114 42,867,852 4,693,348 0.1095 2.215 2.215 2.234 2.037 2.254 2,167,862 2.1650 7.69%
2017-07-18 0 0.104 0.104 0.105 0.101 0.107 49,059,436 5,079,113 0.1035 2.057 2.057 2.076 1.997 2.116 2,480,975 2.0472 -3.70%
2017-07-17 0 0.108 0.107 0.109 0.105 0.125 125,576,345 13,620,585 0.1085 2.136 2.116 2.155 2.076 2.472 6,350,496 2.1448 -11.48%
2017-07-14 0 0.122 0.121 0.122 0.117 0.131 112,011,831 13,730,491 0.1226 2.412 2.393 2.412 2.314 2.590 5,664,528 2.4239 -3.94%
2017-07-13 0 0.127 0.127 0.129 0.124 0.130 59,823,837 7,611,534 0.1272 2.511 2.511 2.551 2.452 2.571 3,025,339 2.5159 0.79%
2017-07-12 0 0.126 0.126 0.127 0.124 0.131 43,128,349 5,432,789 0.1260 2.492 2.492 2.511 2.452 2.590 2,181,035 2.4909 0.00%
2017-07-11 0 0.126 0.125 0.126 0.125 0.136 40,702,929 5,211,143 0.1280 2.492 2.472 2.492 2.472 2.689 2,058,380 2.5317 -4.55%
2017-07-10 0 0.132 0.131 0.133 0.130 0.145 52,044,131 6,933,002 0.1332 2.610 2.590 2.630 2.571 2.867 2,631,913 2.6342 -4.35%
2017-07-07 0 0.138 0.138 0.139 0.125 0.146 54,862,748 7,486,258 0.1365 2.729 2.729 2.749 2.472 2.887 2,774,453 2.6983 6.15%
2017-07-06 0 0.130 0.130 0.131 0.130 0.147 83,570,000 11,246,449 0.1346 2.571 2.571 2.590 2.571 2.907 4,226,202 2.6611 -7.80%
2017-07-05 0 0.141 0.138 0.141 0.136 0.151 93,245,778 13,177,455 0.1413 2.788 2.729 2.788 2.689 2.986 4,715,514 2.7945 -6.00%
2017-07-04 0 0.150 0.150 0.151 0.145 0.170 148,768,746 22,762,097 0.1530 2.966 2.966 2.986 2.867 3.362 7,523,354 3.0255 -13.29%
2017-07-03 0 0.173 0.173 0.175 0.170 0.193 35,883,999 6,351,005 0.1770 3.421 3.421 3.460 3.362 3.816 1,814,683 3.4998 -7.49%
2017-06-30 0 0.187 0.186 0.188 0.176 0.188 27,939,133 5,057,898 0.1810 3.698 3.678 3.718 3.480 3.718 1,412,904 3.5798 5.06%
2017-06-29 0 0.178 0.177 0.178 0.170 0.179 16,861,315 2,946,238 0.1747 3.520 3.500 3.520 3.362 3.540 852,690 3.4552 4.71%
2017-06-28 0 0.170 0.170 0.172 0.160 0.194 60,388,754 10,369,554 0.1717 3.362 3.362 3.401 3.164 3.836 3,053,908 3.3955 -10.99%
2017-06-27 0 0.191 0.187 0.191 0.183 0.199 50,039,218 9,519,499 0.1902 3.777 3.698 3.777 3.619 3.935 2,530,523 3.7619 -3.54%
2017-06-26 0 0.198 0.197 0.198 0.193 0.203 30,438,739 6,036,239 0.1983 3.915 3.896 3.915 3.816 4.014 1,539,311 3.9214 1.54%
2017-06-23 0 0.195 0.194 0.195 0.183 0.195 41,006,987 7,803,105 0.1903 3.856 3.836 3.856 3.619 3.856 2,073,756 3.7628 5.98%
2017-06-22 0 0.184 0.184 0.185 0.179 0.200 73,210,342 13,488,630 0.1842 3.638 3.638 3.658 3.540 3.955 3,702,305 3.6433 -5.64%
2017-06-21 0 0.195 0.195 0.198 0.190 0.209 60,170,143 11,826,841 0.1966 3.856 3.856 3.915 3.757 4.133 3,042,852 3.8868 -4.88%
2017-06-20 0 0.205 0.203 0.205 0.193 0.227 97,902,883 20,494,171 0.2093 4.054 4.014 4.054 3.816 4.489 4,951,027 4.1394 -2.38%
2017-06-19 0 0.210 0.210 0.211 0.205 0.246 54,739,314 12,286,718 0.2245 4.153 4.153 4.172 4.054 4.864 2,768,211 4.4385 -12.50%
2017-06-16 0 0.240 0.239 0.241 0.239 0.260 36,718,454 9,073,192 0.2471 4.746 4.726 4.766 4.726 5.141 1,856,882 4.8863 -4.00%
2017-06-15 0 0.250 0.249 0.250 0.249 0.270 54,922,275 13,927,869 0.2536 4.944 4.924 4.944 4.924 5.339 2,777,463 5.0146 -5.66%
2017-06-14 0 0.265 0.260 0.265 0.250 0.275 65,533,559 16,987,275 0.2592 5.240 5.141 5.240 4.944 5.438 3,314,084 5.1258 -3.64%
2017-06-13 0 0.275 0.270 0.275 0.255 0.275 40,885,984 10,851,332 0.2654 5.438 5.339 5.438 5.042 5.438 2,067,637 5.2482 3.77%
2017-06-12 0 0.265 0.260 0.265 0.260 0.280 63,765,804 17,199,924 0.2697 5.240 5.141 5.240 5.141 5.537 3,224,688 5.3338 3.92%
2017-06-09 0 0.255 0.255 0.260 0.250 0.265 37,073,524 9,582,643 0.2585 5.042 5.042 5.141 4.944 5.240 1,874,838 5.1112 -3.77%
2017-06-08 0 0.265 0.260 0.265 0.260 0.275 46,957,813 12,414,738 0.2644 5.240 5.141 5.240 5.141 5.438 2,374,694 5.2279 0.00%
2017-06-07 0 0.265 0.265 0.270 0.260 0.270 40,466,559 10,718,916 0.2649 5.240 5.240 5.339 5.141 5.339 2,046,426 5.2379 -1.85%
2017-06-06 0 0.270 0.265 0.270 0.265 0.280 45,615,243 12,485,349 0.2737 5.339 5.240 5.339 5.240 5.537 2,306,799 5.4124 0.00%
2017-06-05 0 0.270 0.265 0.275 0.255 0.280 40,687,700 10,795,237 0.2653 5.339 5.240 5.438 5.042 5.537 2,057,610 5.2465 0.00%
2017-06-02 0 0.270 0.265 0.270 0.265 0.285 24,507,825 6,640,176 0.2709 5.339 5.240 5.339 5.240 5.636 1,239,380 5.3577 1.89%
2017-06-01 0 0.265 0.260 0.265 0.260 0.270 20,484,888 5,443,540 0.2657 5.240 5.141 5.240 5.141 5.339 1,035,937 5.2547 -3.64%
2017-05-31 0 0.275 0.275 0.280 0.270 0.285 19,024,161 5,248,236 0.2759 5.438 5.438 5.537 5.339 5.636 962,067 5.4552 -1.79%
2017-05-29 0 0.280 0.275 0.280 0.260 0.295 84,679,097 23,504,304 0.2776 5.537 5.438 5.537 5.141 5.833 4,282,290 5.4887 3.70%
2017-05-26 0 0.270 0.270 0.275 0.238 0.335 485,875,709 137,006,904 0.2820 5.339 5.339 5.438 4.706 6.624 24,571,123 5.5759 -5.26%
2017-05-25 0 0.285 0.285 0.290 0.232 0.300 206,439,000 56,809,260 0.2752 5.636 5.636 5.735 4.588 5.932 10,439,785 5.4416 21.79%
2017-05-24 0 0.234 0.233 0.234 0.227 0.249 27,061,529 6,300,082 0.2328 4.627 4.607 4.627 4.489 4.924 1,368,523 4.6036 -0.43%
2017-05-23 0 0.235 0.234 0.235 0.232 0.241 8,330,000 1,963,164 0.2357 4.647 4.627 4.647 4.588 4.766 421,255 4.6603 -0.42%
2017-05-22 0 0.236 0.236 0.237 0.232 0.245 12,999,660 3,108,822 0.2391 4.667 4.667 4.686 4.588 4.845 657,403 4.7289 3.96%
2017-05-19 0 0.227 0.227 0.228 0.225 0.237 9,353,000 2,158,238 0.2308 4.489 4.489 4.509 4.449 4.686 472,989 4.5630 -1.30%
2017-05-18 0 0.230 0.229 0.230 0.222 0.240 13,651,000 3,142,096 0.2302 4.548 4.528 4.548 4.390 4.746 690,342 4.5515 -1.71%
2017-05-17 0 0.234 0.233 0.234 0.233 0.242 9,632,000 2,283,232 0.2370 4.627 4.607 4.627 4.607 4.785 487,098 4.6874 -1.68%
2017-05-16 0 0.238 0.236 0.238 0.236 0.245 9,352,000 2,258,088 0.2415 4.706 4.667 4.706 4.667 4.845 472,938 4.7746 -1.24%
2017-05-15 0 0.241 0.241 0.242 0.239 0.255 20,309,421 4,946,967 0.2436 4.766 4.766 4.785 4.726 5.042 1,027,064 4.8166 1.26%
2017-05-12 0 0.238 0.237 0.238 0.236 0.249 13,804,000 3,349,178 0.2426 4.706 4.686 4.706 4.667 4.924 698,079 4.7977 -4.03%
2017-05-11 0 0.248 0.245 0.248 0.246 0.265 52,954,000 13,457,452 0.2541 4.904 4.845 4.904 4.864 5.240 2,677,926 5.0253 -0.40%
2017-05-10 0 0.249 0.248 0.249 0.241 0.255 23,927,011 5,876,152 0.2456 4.924 4.904 4.924 4.766 5.042 1,210,008 4.8563 0.40%
2017-05-09 0 0.248 0.246 0.248 0.233 0.260 70,957,000 17,467,240 0.2462 4.904 4.864 4.904 4.607 5.141 3,588,352 4.8678 5.08%
2017-05-08 0 0.236 0.235 0.236 0.234 0.244 6,454,000 1,540,238 0.2386 4.667 4.647 4.667 4.627 4.825 326,384 4.7191 -0.42%
2017-05-05 0 0.237 0.236 0.237 0.234 0.246 13,163,600 3,155,844 0.2397 4.686 4.667 4.686 4.627 4.864 665,694 4.7407 -1.25%
2017-05-04 0 0.240 0.238 0.242 0.235 0.248 25,697,000 6,207,241 0.2416 4.746 4.706 4.785 4.647 4.904 1,299,518 4.7766 -0.41%
2017-05-02 0 0.241 0.239 0.241 0.220 0.250 29,008,824 6,901,727 0.2379 4.766 4.726 4.766 4.350 4.944 1,466,999 4.7047 4.78%
2017-04-28 0 0.230 0.229 0.230 0.229 0.243 22,470,000 5,203,954 0.2316 4.548 4.528 4.548 4.528 4.805 1,136,326 4.5796 -4.96%
2017-04-27 0 0.242 0.240 0.242 0.234 0.255 25,560,800 6,108,199 0.2390 4.785 4.746 4.785 4.627 5.042 1,292,630 4.7254 -2.42%
2017-04-26 0 0.248 0.247 0.249 0.235 0.265 120,627,901 30,169,113 0.2501 4.904 4.884 4.924 4.647 5.240 6,100,249 4.9456 4.20%
2017-04-25 0 0.238 0.235 0.238 0.200 0.250 178,611,000 41,922,775 0.2347 4.706 4.647 4.706 3.955 4.944 9,032,501 4.6413 20.20%
2017-04-24 0 0.198 0.198 0.199 0.195 0.209 31,623,941 6,404,180 0.2025 3.915 3.915 3.935 3.856 4.133 1,599,248 4.0045 -1.00%
2017-04-21 0 0.200 0.199 0.200 0.198 0.218 34,300,000 7,044,940 0.2054 3.955 3.935 3.955 3.915 4.311 1,734,578 4.0615 -3.38%
2017-04-20 0 0.207 0.207 0.209 0.200 0.255 77,770,000 17,056,844 0.2193 4.093 4.093 4.133 3.955 5.042 3,932,891 4.3370 -15.51%
2017-04-19 0 0.245 0.244 0.245 0.241 0.255 15,089,200 3,715,132 0.2462 4.845 4.825 4.845 4.766 5.042 763,073 4.8686 -3.92%
2017-04-18 0 0.255 0.250 0.255 0.250 0.275 30,662,000 7,948,220 0.2592 5.042 4.944 5.042 4.944 5.438 1,550,602 5.1259 0.00%
2017-04-13 0 0.255 0.250 0.255 0.246 0.260 36,820,000 9,223,060 0.2505 5.042 4.944 5.042 4.864 5.141 1,862,017 4.9533 0.00%
2017-04-12 0 0.255 0.250 0.255 0.245 0.280 44,424,400 11,354,777 0.2556 5.042 4.944 5.042 4.845 5.537 2,246,577 5.0543 -3.77%
2017-04-11 0 0.265 0.260 0.265 0.248 0.300 139,623,428 37,471,763 0.2684 5.240 5.141 5.240 4.904 5.932 7,060,868 5.3070 8.16%
2017-04-10 0 0.245 0.244 0.246 0.230 0.370 538,784,471 155,770,562 0.2891 4.845 4.825 4.864 4.548 7.316 27,246,761 5.7170 -16.95%
2017-04-07 0 0.295 0.290 0.295 0.192 0.315 728,485,139 188,514,399 0.2588 5.833 5.735 5.833 3.797 6.229 36,840,076 5.1171 54.45%
2017-04-06 0 0.191 0.192 0.193 0.158 0.210 292,112,470 54,991,727 0.1883 3.777 3.797 3.816 3.124 4.153 14,772,361 3.7226 21.66%
2017-04-05 0 0.157 0.157 0.158 0.152 0.157 15,474,000 2,375,560 0.1535 3.105 3.105 3.124 3.006 3.105 782,533 3.0357 1.29%
2017-04-03 0 0.155 0.154 0.155 0.155 0.162 5,390,000 846,580 0.1571 3.065 3.045 3.065 3.065 3.203 272,577 3.1058 -0.64%
2017-03-31 0 0.156 0.156 0.157 0.153 0.159 7,994,000 1,235,360 0.1545 3.085 3.085 3.105 3.025 3.144 404,263 3.0558 0.00%
2017-03-30 0 0.156 0.155 0.156 0.154 0.162 24,306,000 3,789,576 0.1559 3.085 3.065 3.085 3.045 3.203 1,229,174 3.0830 -3.11%
2017-03-29 0 0.161 0.161 0.162 0.159 0.164 18,510,117 2,978,975 0.1609 3.184 3.184 3.203 3.144 3.243 936,071 3.1824 -0.62%
2017-03-28 0 0.162 0.162 0.163 0.162 0.165 3,962,000 647,066 0.1633 3.203 3.203 3.223 3.203 3.263 200,362 3.2295 -0.61%
2017-03-27 0 0.163 0.163 0.164 0.162 0.167 5,280,000 862,704 0.1634 3.223 3.223 3.243 3.203 3.302 267,014 3.2309 -0.61%
2017-03-24 0 0.164 0.163 0.164 0.163 0.165 3,823,200 626,491 0.1639 3.243 3.223 3.243 3.223 3.263 193,342 3.2403 -0.61%
2017-03-23 0 0.165 0.165 0.166 0.163 0.165 8,315,000 1,364,021 0.1640 3.263 3.263 3.283 3.223 3.263 420,496 3.2438 -0.60%
2017-03-22 0 0.166 0.166 0.167 0.164 0.170 15,093,200 2,493,987 0.1652 3.283 3.283 3.302 3.243 3.362 763,275 3.2675 -1.19%
2017-03-21 0 0.168 0.168 0.170 0.166 0.172 9,246,000 1,551,896 0.1678 3.322 3.322 3.362 3.283 3.401 467,578 3.3190 0.00%
2017-03-20 0 0.168 0.168 0.169 0.166 0.173 14,475,176 2,435,922 0.1683 3.322 3.322 3.342 3.283 3.421 732,021 3.3277 -2.89%
2017-03-17 0 0.173 0.171 0.174 0.169 0.174 9,455,000 1,620,275 0.1714 3.421 3.381 3.441 3.342 3.441 478,147 3.3887 1.76%
2017-03-16 0 0.170 0.169 0.171 0.168 0.176 6,384,400 1,093,968 0.1714 3.362 3.342 3.381 3.322 3.480 322,864 3.3883 -1.73%
2017-03-15 0 0.173 0.172 0.173 0.170 0.178 20,034,200 3,477,171 0.1736 3.421 3.401 3.421 3.362 3.520 1,013,146 3.4321 2.37%
2017-03-14 0 0.169 0.167 0.169 0.164 0.175 16,100,000 2,736,832 0.1700 3.342 3.302 3.342 3.243 3.460 814,190 3.3614 3.05%
2017-03-13 0 0.164 0.164 0.165 0.163 0.167 11,452,000 1,880,396 0.1642 3.243 3.243 3.263 3.223 3.302 579,137 3.2469 -0.61%
2017-03-10 0 0.165 0.164 0.165 0.164 0.173 21,743,000 3,629,716 0.1669 3.263 3.243 3.263 3.243 3.421 1,099,561 3.3011 -2.94%
2017-03-09 0 0.170 0.170 0.171 0.169 0.188 50,671,550 8,813,547 0.1739 3.362 3.362 3.381 3.342 3.718 2,562,501 3.4394 -5.03%
2017-03-08 1 - - - - - 0 0 - 3.540 - - - - 0 - 0.00%
2017-03-07 0 0.179 0.178 0.180 0.178 0.193 77,033,000 14,027,255 0.1821 3.540 3.520 3.559 3.520 3.816 3,895,620 3.6008 -7.25%
2017-03-06 0 0.193 0.191 0.193 0.169 0.197 194,264,164 36,032,919 0.1855 3.816 3.777 3.816 3.342 3.896 9,824,094 3.6678 16.27%
2017-03-03 0 0.166 0.164 0.166 0.160 0.172 19,772,940 3,303,665 0.1671 3.283 3.243 3.283 3.164 3.401 999,933 3.3039 1.22%
2017-03-02 0 0.164 0.162 0.165 0.162 0.166 30,587,000 4,965,993 0.1624 3.243 3.203 3.263 3.203 3.283 1,546,809 3.2105 -0.61%
2017-03-01 0 0.165 0.164 0.165 0.163 0.166 3,318,705 546,223 0.1646 3.263 3.243 3.263 3.223 3.283 167,830 3.2546 1.23%
2017-02-28 0 0.163 0.162 0.163 0.162 0.170 7,308,000 1,203,790 0.1647 3.223 3.203 3.223 3.203 3.362 369,571 3.2573 0.00%
2017-02-27 0 0.163 0.163 0.165 0.163 0.167 4,342,000 712,048 0.1640 3.223 3.223 3.263 3.223 3.302 219,578 3.2428 -2.40%
2017-02-24 0 0.167 0.165 0.168 0.163 0.174 12,129,000 2,044,034 0.1685 3.302 3.263 3.322 3.223 3.441 613,373 3.3324 1.21%
2017-02-23 0 0.165 0.165 0.166 0.164 0.171 8,975,800 1,485,292 0.1655 3.263 3.263 3.283 3.243 3.381 453,913 3.2722 -2.37%
2017-02-22 0 0.169 0.168 0.169 0.165 0.176 20,636,000 3,500,042 0.1696 3.342 3.322 3.342 3.263 3.480 1,043,579 3.3539 1.20%
2017-02-21 0 0.167 0.166 0.167 0.160 0.181 49,373,000 8,357,056 0.1693 3.302 3.283 3.302 3.164 3.579 2,496,832 3.3471 -7.73%
2017-02-20 0 0.181 0.180 0.181 0.153 0.182 131,412,400 22,831,144 0.1737 3.579 3.559 3.579 3.025 3.599 6,645,630 3.4355 17.53%
2017-02-17 0 0.154 0.153 0.154 0.150 0.154 15,274,000 2,314,438 0.1515 3.045 3.025 3.045 2.966 3.045 772,418 2.9964 0.65%
2017-02-16 0 0.153 0.153 0.155 0.151 0.156 14,884,000 2,280,044 0.1532 3.025 3.025 3.065 2.986 3.085 752,696 3.0292 0.00%
2017-02-15 0 0.153 0.153 0.154 0.150 0.159 22,260,000 3,428,936 0.1540 3.025 3.025 3.045 2.966 3.144 1,125,706 3.0460 0.66%
2017-02-14 0 0.152 0.152 0.153 0.150 0.153 3,172,058 482,140 0.1520 3.006 3.006 3.025 2.966 3.025 160,414 3.0056 0.66%
2017-02-13 0 0.151 0.150 0.151 0.149 0.151 6,118,000 919,632 0.1503 2.986 2.966 2.986 2.946 2.986 309,392 2.9724 0.00%
2017-02-10 0 0.151 0.151 0.153 0.151 0.155 5,754,000 872,592 0.1516 2.986 2.986 3.025 2.986 3.065 290,984 2.9988 0.00%
2017-02-09 0 0.151 0.151 0.153 0.151 0.155 3,964,000 606,812 0.1531 2.986 2.986 3.025 2.986 3.065 200,463 3.0271 -0.66%
2017-02-08 0 0.152 0.152 0.153 0.150 0.153 3,022,000 457,580 0.1514 3.006 3.006 3.025 2.966 3.025 152,825 2.9941 0.66%
2017-02-07 0 0.151 0.150 0.153 0.149 0.155 5,796,000 875,938 0.1511 2.986 2.966 3.025 2.946 3.065 293,108 2.9884 -0.66%
2017-02-06 0 0.152 0.152 0.153 0.152 0.155 2,632,160 404,399 0.1536 3.006 3.006 3.025 3.006 3.065 133,110 3.0381 -0.65%
2017-02-03 0 0.153 0.153 0.155 0.152 0.158 5,107,400 790,722 0.1548 3.025 3.025 3.065 3.006 3.124 258,285 3.0614 0.66%
2017-02-02 0 0.152 0.152 0.154 0.152 0.154 1,813,000 276,878 0.1527 3.006 3.006 3.045 3.006 3.045 91,685 3.0199 0.00%
2017-02-01 0 0.152 0.152 0.155 0.152 0.158 1,177,000 183,072 0.1555 3.006 3.006 3.065 3.006 3.124 59,522 3.0757 -1.30%
2017-01-27 0 0.154 0.154 0.155 0.145 0.155 1,925,000 291,739 0.1516 3.045 3.045 3.065 2.867 3.065 97,349 2.9968 0.65%
2017-01-26 0 0.153 0.153 0.154 0.152 0.158 1,826,679 279,419 0.1530 3.025 3.025 3.045 3.006 3.124 92,377 3.0248 -1.29%
2017-01-25 0 0.155 0.153 0.155 0.153 0.156 2,744,000 421,792 0.1537 3.065 3.025 3.065 3.025 3.085 138,766 3.0396 0.00%
2017-01-24 0 0.155 0.155 0.158 0.152 0.156 5,901,600 905,938 0.1535 3.065 3.065 3.124 3.006 3.085 298,449 3.0355 1.97%
2017-01-23 0 0.152 0.152 0.153 0.151 0.160 9,666,000 1,492,188 0.1544 3.006 3.006 3.025 2.986 3.164 488,817 3.0526 -4.40%
2017-01-20 0 0.159 0.158 0.160 0.158 0.164 6,412,000 1,030,904 0.1608 3.144 3.124 3.164 3.124 3.243 324,260 3.1793 -2.45%
2017-01-19 0 0.163 0.163 0.164 0.163 0.167 1,638,000 270,416 0.1651 3.223 3.223 3.243 3.223 3.302 82,835 3.2645 -1.21%
2017-01-18 0 0.165 0.163 0.165 0.162 0.167 4,742,000 782,410 0.1650 3.263 3.223 3.263 3.203 3.302 239,807 3.2627 3.13%
2017-01-17 0 0.160 0.160 0.161 0.160 0.161 1,106,000 177,212 0.1602 3.164 3.164 3.184 3.164 3.184 55,931 3.1684 0.00%
2017-01-16 0 0.160 0.160 0.162 0.160 0.164 3,766,000 611,002 0.1622 3.164 3.164 3.203 3.164 3.243 190,450 3.2082 -2.44%
2017-01-13 0 0.164 0.163 0.164 0.164 0.168 3,580,300 587,681 0.1641 3.243 3.223 3.243 3.243 3.322 181,059 3.2458 -1.20%
2017-01-12 0 0.166 0.165 0.166 0.164 0.169 1,937,000 320,745 0.1656 3.283 3.263 3.283 3.243 3.342 97,956 3.2744 0.61%
2017-01-11 0 0.165 0.165 0.166 0.165 0.170 4,508,353 746,173 0.1655 3.263 3.263 3.283 3.263 3.362 227,991 3.2728 -1.20%
2017-01-10 0 0.167 0.167 0.168 0.166 0.170 7,253,000 1,224,403 0.1688 3.302 3.302 3.322 3.283 3.362 366,790 3.3382 0.00%
2017-01-09 0 0.167 0.167 0.168 0.163 0.169 13,650,000 2,271,528 0.1664 3.302 3.302 3.322 3.223 3.342 690,291 3.2907 2.45%
2017-01-06 0 0.163 0.163 0.164 0.162 0.167 3,892,840 636,781 0.1636 3.223 3.223 3.243 3.203 3.302 196,864 3.2346 -1.21%
2017-01-05 0 0.165 0.164 0.165 0.162 0.168 5,756,900 945,545 0.1642 3.263 3.243 3.263 3.203 3.322 291,131 3.2478 1.23%
2017-01-04 0 0.163 0.162 0.164 0.161 0.166 5,997,000 980,761 0.1635 3.223 3.203 3.243 3.184 3.283 303,273 3.2339 0.00%
2017-01-03 0 0.163 0.163 0.166 0.163 0.169 2,164,800 357,587 0.1652 3.223 3.223 3.283 3.223 3.342 109,476 3.2664 -0.61%
2016-12-30 0 0.164 0.161 0.164 0.161 0.170 6,744,000 1,110,258 0.1646 3.243 3.184 3.243 3.184 3.362 341,049 3.2554 2.50%
2016-12-29 0 0.160 0.160 0.161 0.159 0.162 6,622,000 1,058,610 0.1599 3.164 3.164 3.184 3.144 3.203 334,880 3.1612 0.00%
2016-12-28 0 0.160 0.159 0.160 0.159 0.164 4,202,200 673,920 0.1604 3.164 3.144 3.164 3.144 3.243 212,509 3.1713 -1.23%
2016-12-23 0 0.162 0.160 0.162 0.159 0.163 2,030,000 327,124 0.1611 3.203 3.164 3.203 3.144 3.223 102,659 3.1865 0.62%
2016-12-22 0 0.161 0.161 0.162 0.160 0.165 2,610,000 421,728 0.1616 3.184 3.184 3.203 3.164 3.263 131,990 3.1952 0.00%
2016-12-21 0 0.161 0.161 0.162 0.161 0.166 1,878,600 306,052 0.1629 3.184 3.184 3.203 3.184 3.283 95,002 3.2215 -0.62%
2016-12-20 0 0.162 0.162 0.167 0.160 0.174 8,486,000 1,404,398 0.1655 3.203 3.203 3.302 3.164 3.441 429,144 3.2726 -4.71%
2016-12-19 0 0.170 0.166 0.170 0.161 0.173 8,064,000 1,346,282 0.1669 3.362 3.283 3.362 3.184 3.421 407,803 3.3013 3.66%
2016-12-16 0 0.164 0.163 0.167 0.163 0.170 7,325,000 1,220,417 0.1666 3.243 3.223 3.302 3.223 3.362 370,431 3.2946 0.61%
2016-12-15 0 0.163 0.163 0.167 0.158 0.170 20,059,400 3,240,332 0.1615 3.223 3.223 3.302 3.124 3.362 1,014,420 3.1943 -3.55%
2016-12-14 0 0.169 0.168 0.170 0.168 0.179 14,420,000 2,491,888 0.1728 3.342 3.322 3.362 3.322 3.540 729,231 3.4171 -3.98%
2016-12-13 0 0.176 0.175 0.176 0.150 0.186 81,896,000 14,248,466 0.1740 3.480 3.460 3.480 2.966 3.678 4,141,546 3.4404 17.33%
2016-12-12 0 0.150 0.150 0.152 0.147 0.163 25,970,000 3,922,702 0.1510 2.966 2.966 3.006 2.907 3.223 1,313,324 2.9869 -6.83%
2016-12-09 0 0.161 0.161 0.162 0.160 0.173 29,559,882 4,913,584 0.1662 3.184 3.184 3.203 3.164 3.421 1,494,867 3.2870 -7.47%
2016-12-08 0 0.174 0.172 0.175 0.172 0.178 10,800,400 1,881,340 0.1742 3.441 3.401 3.460 3.401 3.520 546,185 3.4445 0.00%
2016-12-07 0 0.174 0.174 0.175 0.174 0.182 7,172,000 1,264,936 0.1764 3.441 3.441 3.460 3.441 3.599 362,694 3.4876 -3.33%
2016-12-06 0 0.180 0.177 0.180 0.176 0.186 6,426,000 1,153,390 0.1795 3.559 3.500 3.559 3.480 3.678 324,968 3.5492 2.27%
2016-12-05 0 0.176 0.175 0.178 0.174 0.180 10,640,000 1,879,332 0.1766 3.480 3.460 3.520 3.441 3.559 538,073 3.4927 -1.68%
2016-12-02 0 0.179 0.178 0.179 0.177 0.180 11,494,000 2,048,032 0.1782 3.540 3.520 3.540 3.500 3.559 581,261 3.5234 -0.56%
2016-12-01 0 0.180 0.179 0.180 0.176 0.182 10,808,000 1,925,558 0.1782 3.559 3.540 3.559 3.480 3.599 546,569 3.5230 2.86%
2016-11-30 0 0.175 0.172 0.175 0.173 0.190 48,846,198 8,778,692 0.1797 3.460 3.401 3.460 3.421 3.757 2,470,191 3.5539 -4.89%
2016-11-29 0 0.184 0.184 0.185 0.183 0.190 13,008,235 2,427,521 0.1866 3.638 3.638 3.658 3.619 3.757 657,837 3.6902 0.55%
2016-11-28 0 0.183 0.182 0.185 0.182 0.191 24,794,000 4,608,660 0.1859 3.619 3.599 3.658 3.599 3.777 1,253,852 3.6756 0.55%
2016-11-25 0 0.182 0.182 0.183 0.182 0.190 7,214,280 1,333,930 0.1849 3.599 3.599 3.619 3.599 3.757 364,832 3.6563 -2.67%
2016-11-24 0 0.187 0.185 0.186 0.177 0.193 22,958,800 4,292,045 0.1869 3.698 3.658 3.678 3.500 3.816 1,161,045 3.6967 4.47%
2016-11-23 0 0.179 0.179 0.180 0.175 0.181 12,839,696 2,292,778 0.1786 3.540 3.540 3.559 3.460 3.579 649,314 3.5311 -1.10%
2016-11-22 0 0.181 0.180 0.181 0.178 0.185 13,379,641 2,420,320 0.1809 3.579 3.559 3.579 3.520 3.658 676,619 3.5771 -1.09%
2016-11-21 0 0.183 0.182 0.184 0.181 0.186 9,698,000 1,778,874 0.1834 3.619 3.599 3.638 3.579 3.678 490,436 3.6271 0.55%
2016-11-18 0 0.182 0.181 0.182 0.181 0.184 2,688,800 490,686 0.1825 3.599 3.579 3.599 3.579 3.638 135,975 3.6087 -1.09%
2016-11-17 0 0.184 0.182 0.184 0.180 0.187 7,406,000 1,349,754 0.1823 3.638 3.599 3.638 3.559 3.698 374,527 3.6039 -1.08%
2016-11-16 0 0.186 0.184 0.185 0.180 0.188 7,042,000 1,299,872 0.1846 3.678 3.638 3.658 3.559 3.718 356,120 3.6501 2.20%
2016-11-15 0 0.182 0.182 0.183 0.179 0.184 8,823,000 1,600,089 0.1814 3.599 3.599 3.619 3.540 3.638 446,186 3.5861 0.55%
2016-11-14 0 0.181 0.180 0.181 0.179 0.185 5,572,240 1,007,564 0.1808 3.579 3.559 3.579 3.540 3.658 281,793 3.5756 -1.63%
2016-11-11 0 0.184 0.184 0.185 0.180 0.187 5,827,200 1,065,714 0.1829 3.638 3.638 3.658 3.559 3.698 294,686 3.6164 -0.54%
2016-11-10 0 0.185 0.184 0.186 0.184 0.193 8,470,000 1,583,792 0.1870 3.658 3.638 3.678 3.638 3.816 428,335 3.6976 -1.60%
2016-11-09 0 0.188 0.185 0.188 0.182 0.197 14,766,000 2,735,922 0.1853 3.718 3.658 3.718 3.599 3.896 746,728 3.6639 -2.08%
2016-11-08 0 0.192 0.192 0.193 0.181 0.203 48,630,947 9,350,771 0.1923 3.797 3.797 3.816 3.579 4.014 2,459,306 3.8022 4.35%
2016-11-07 0 0.184 0.183 0.185 0.177 0.185 9,884,000 1,798,874 0.1820 3.638 3.619 3.658 3.500 3.658 499,842 3.5989 0.55%
2016-11-04 0 0.183 0.182 0.184 0.180 0.186 6,986,000 1,265,852 0.1812 3.619 3.599 3.638 3.559 3.678 353,288 3.5831 0.55%
2016-11-03 0 0.182 0.181 0.182 0.180 0.188 12,642,000 2,312,212 0.1829 3.599 3.579 3.599 3.559 3.718 639,316 3.6167 0.00%
2016-11-02 0 0.182 0.182 0.184 0.180 0.185 8,484,000 1,546,188 0.1822 3.599 3.599 3.638 3.559 3.658 429,043 3.6038 -1.62%
2016-11-01 0 0.185 0.185 0.186 0.183 0.187 12,054,000 2,226,602 0.1847 3.658 3.658 3.678 3.619 3.698 609,580 3.6527 -0.54%
2016-10-31 0 0.186 0.185 0.186 0.184 0.191 15,610,000 2,907,100 0.1862 3.678 3.658 3.678 3.638 3.777 789,410 3.6826 -1.59%
2016-10-28 0 0.189 0.188 0.189 0.186 0.194 21,185,000 3,991,898 0.1884 3.737 3.718 3.737 3.678 3.836 1,071,342 3.7261 -1.56%
2016-10-27 0 0.192 0.190 0.192 0.188 0.195 13,706,000 2,608,788 0.1903 3.797 3.757 3.797 3.718 3.856 693,123 3.7638 0.52%
2016-10-26 0 0.191 0.191 0.192 0.189 0.195 10,598,000 2,026,178 0.1912 3.777 3.777 3.797 3.737 3.856 535,949 3.7805 1.06%
2016-10-25 0 0.189 0.188 0.190 0.186 0.197 35,265,000 6,701,095 0.1900 3.737 3.718 3.757 3.678 3.896 1,783,379 3.7575 -1.05%
2016-10-24 0 0.191 0.193 0.194 0.191 0.200 24,715,000 4,806,463 0.1945 3.777 3.816 3.836 3.777 3.955 1,249,857 3.8456 -2.05%
2016-10-20 0 0.195 0.193 0.195 0.193 0.200 27,006,000 5,269,768 0.1951 3.856 3.816 3.856 3.816 3.955 1,365,715 3.8586 -1.52%
2016-10-19 0 0.198 0.197 0.199 0.196 0.205 24,304,000 4,822,748 0.1984 3.915 3.896 3.935 3.876 4.054 1,229,073 3.9239 -1.49%
2016-10-18 0 0.201 0.199 0.201 0.196 0.208 33,292,000 6,660,626 0.2001 3.975 3.935 3.975 3.876 4.113 1,683,603 3.9562 -1.47%
2016-10-17 0 0.204 0.200 0.205 0.197 0.221 49,308,200 10,123,470 0.2053 4.034 3.955 4.054 3.896 4.370 2,493,555 4.0599 -7.27%
2016-10-14 0 0.220 0.219 0.220 0.215 0.234 149,932,382 33,504,285 0.2235 4.350 4.331 4.350 4.251 4.627 7,582,200 4.4188 6.28%
2016-10-13 0 0.207 0.206 0.207 0.190 0.222 123,702,000 26,181,866 0.2117 4.093 4.073 4.093 3.757 4.390 6,255,709 4.1853 8.38%
2016-10-12 0 0.191 0.188 0.191 0.187 0.200 24,993,000 4,811,173 0.1925 3.777 3.718 3.777 3.698 3.955 1,263,916 3.8066 -4.02%
2016-10-11 0 0.199 0.198 0.199 0.194 0.207 12,825,020 2,566,269 0.2001 3.935 3.915 3.935 3.836 4.093 648,572 3.9568 1.02%
2016-10-07 0 0.197 0.194 0.197 0.194 0.214 48,645,000 9,942,559 0.2044 3.896 3.836 3.896 3.836 4.232 2,460,017 4.0417 -2.96%
2016-10-06 0 0.203 0.204 0.205 0.189 0.218 60,869,246 12,514,303 0.2056 4.014 4.034 4.054 3.737 4.311 3,078,206 4.0655 7.98%
2016-10-05 0 0.188 0.188 0.189 0.185 0.197 45,108,000 8,494,724 0.1883 3.718 3.718 3.737 3.658 3.896 2,281,148 3.7239 -2.59%
2016-10-04 0 0.193 0.192 0.193 0.185 0.207 56,910,000 10,968,258 0.1927 3.816 3.797 3.816 3.658 4.093 2,877,984 3.8111 -4.46%
2016-10-03 0 0.202 0.202 0.205 0.202 0.214 18,984,000 3,894,576 0.2052 3.994 3.994 4.054 3.994 4.232 960,036 4.0567 -1.46%
2016-09-30 0 0.205 0.203 0.204 0.203 0.219 36,018,800 7,489,518 0.2079 4.054 4.014 4.034 4.014 4.331 1,821,499 4.1117 -5.09%
2016-09-29 0 0.216 0.213 0.216 0.213 0.232 50,246,000 10,968,328 0.2183 4.271 4.212 4.271 4.212 4.588 2,540,980 4.3166 -4.85%
2016-09-28 0 0.227 0.224 0.227 0.222 0.234 20,944,000 4,749,226 0.2268 4.489 4.429 4.489 4.390 4.627 1,059,155 4.4840 -2.99%
2016-09-27 0 0.234 0.229 0.233 0.226 0.244 33,012,144 7,745,153 0.2346 4.627 4.528 4.607 4.469 4.825 1,669,451 4.6393 0.43%
2016-09-26 0 0.233 0.230 0.233 0.229 0.255 95,429,632 23,267,886 0.2438 4.607 4.548 4.607 4.528 5.042 4,825,953 4.8214 -5.67%
2016-09-23 0 0.247 0.246 0.247 0.218 0.260 193,634,000 47,078,584 0.2431 4.884 4.864 4.884 4.311 5.141 9,792,226 4.8078 11.26%
2016-09-22 0 0.222 0.222 0.225 0.222 0.228 4,313,000 965,714 0.2239 4.390 4.390 4.449 4.390 4.509 218,112 4.4276 -1.33%
2016-09-21 0 0.225 0.224 0.225 0.225 0.234 3,621,000 821,876 0.2270 4.449 4.429 4.449 4.449 4.627 183,117 4.4883 -0.44%
2016-09-20 0 0.226 0.227 0.228 0.221 0.227 4,508,000 1,006,082 0.2232 4.469 4.489 4.509 4.370 4.489 227,973 4.4132 0.00%
2016-09-19 0 0.226 0.226 0.228 0.217 0.228 5,135,000 1,138,395 0.2217 4.469 4.469 4.509 4.291 4.509 259,681 4.3838 2.26%
2016-09-15 0 0.221 0.220 0.221 0.221 0.239 5,978,000 1,358,616 0.2273 4.370 4.350 4.370 4.370 4.726 302,312 4.4941 -3.49%
2016-09-14 0 0.229 0.227 0.229 0.225 0.238 12,978,000 2,962,274 0.2283 4.528 4.489 4.528 4.449 4.706 656,308 4.5135 -1.72%
2016-09-13 0 0.233 0.232 0.233 0.230 0.249 9,310,000 2,177,826 0.2339 4.607 4.588 4.607 4.548 4.924 470,814 4.6257 -2.92%
2016-09-12 0 0.240 0.239 0.240 0.238 0.250 3,473,657 833,123 0.2398 4.746 4.726 4.746 4.706 4.944 175,666 4.7427 -3.61%
2016-09-09 0 0.249 0.246 0.249 0.242 0.249 9,678,177 2,382,835 0.2462 4.924 4.864 4.924 4.785 4.924 489,433 4.8686 2.89%
2016-09-08 0 0.242 0.240 0.242 0.240 0.250 10,803,000 2,631,335 0.2436 4.785 4.746 4.785 4.746 4.944 546,316 4.8165 -2.42%
2016-09-07 0 0.248 0.246 0.248 0.247 0.255 7,182,000 1,791,160 0.2494 4.904 4.864 4.904 4.884 5.042 363,199 4.9316 0.40%
2016-09-06 0 0.247 0.246 0.248 0.241 0.250 5,484,489 1,357,473 0.2475 4.884 4.864 4.904 4.766 4.944 277,355 4.8944 0.82%
2016-09-05 0 0.245 0.241 0.244 0.240 0.255 9,822,400 2,420,881 0.2465 4.845 4.766 4.825 4.746 5.042 496,727 4.8737 3.81%
2016-09-02 0 0.236 0.233 0.238 0.230 0.238 8,317,000 1,938,580 0.2331 4.667 4.607 4.706 4.548 4.706 420,597 4.6091 1.29%
2016-09-01 0 0.233 0.231 0.233 0.229 0.241 6,972,000 1,631,952 0.2341 4.607 4.568 4.607 4.528 4.766 352,580 4.6286 -1.69%
2016-08-31 0 0.237 0.234 0.237 0.233 0.239 5,460,493 1,282,747 0.2349 4.686 4.627 4.686 4.607 4.726 276,141 4.6453 -0.84%
2016-08-30 0 0.239 0.235 0.239 0.233 0.239 2,534,000 599,130 0.2364 4.726 4.647 4.726 4.607 4.726 128,146 4.6754 1.27%
2016-08-29 0 0.236 0.236 0.239 0.234 0.247 4,988,000 1,188,804 0.2383 4.667 4.667 4.726 4.627 4.884 252,247 4.7129 -2.88%
2016-08-26 0 0.243 0.241 0.243 0.239 0.244 3,430,000 826,672 0.2410 4.805 4.766 4.805 4.726 4.825 173,458 4.7658 0.00%
2016-08-25 0 0.243 0.239 0.242 0.239 0.249 10,150,000 2,444,932 0.2409 4.805 4.726 4.785 4.726 4.924 513,294 4.7632 -0.82%
2016-08-24 0 0.245 0.243 0.245 0.245 0.248 980,000 241,178 0.2461 4.845 4.805 4.845 4.845 4.904 49,559 4.8664 -0.81%
2016-08-23 0 0.247 0.245 0.247 0.244 0.255 3,860,000 948,380 0.2457 4.884 4.845 4.884 4.825 5.042 195,203 4.8584 0.00%
2016-08-22 0 0.247 0.246 0.248 0.246 0.255 5,165,028 1,288,522 0.2495 4.884 4.864 4.904 4.864 5.042 261,200 4.9331 -3.14%
2016-08-19 0 0.255 0.250 0.255 0.249 0.255 4,886,000 1,228,850 0.2515 5.042 4.944 5.042 4.924 5.042 247,089 4.9733 0.00%
2016-08-18 0 0.255 0.250 0.255 0.250 0.265 6,636,000 1,682,450 0.2535 5.042 4.944 5.042 4.944 5.240 335,588 5.0134 -1.92%
2016-08-17 0 0.260 0.255 0.260 0.255 0.265 6,132,771 1,595,415 0.2601 5.141 5.042 5.141 5.042 5.240 310,139 5.1442 1.96%
2016-08-16 0 0.255 0.255 0.260 0.255 0.270 31,911,000 8,406,627 0.2634 5.042 5.042 5.141 5.042 5.339 1,613,765 5.2093 -1.92%
2016-08-15 0 0.260 0.260 0.265 0.248 0.275 38,052,040 9,952,509 0.2615 5.141 5.141 5.240 4.904 5.438 1,924,322 5.1720 7.88%
2016-08-12 0 0.241 0.239 0.241 0.238 0.248 2,604,000 631,736 0.2426 4.766 4.726 4.766 4.706 4.904 131,686 4.7973 -0.41%
2016-08-11 0 0.242 0.240 0.242 0.240 0.246 4,816,000 1,160,096 0.2409 4.785 4.746 4.785 4.746 4.864 243,549 4.7633 -0.82%
2016-08-10 0 0.244 0.242 0.244 0.241 0.247 5,306,000 1,291,094 0.2433 4.825 4.785 4.825 4.766 4.884 268,329 4.8116 -0.81%
2016-08-09 0 0.246 0.244 0.246 0.244 0.249 2,872,816 703,453 0.2449 4.864 4.825 4.864 4.825 4.924 145,281 4.8420 -0.40%
2016-08-08 0 0.247 0.245 0.247 0.246 0.250 2,296,000 567,742 0.2473 4.884 4.845 4.884 4.864 4.944 116,111 4.8897 0.41%
2016-08-05 0 0.246 0.245 0.247 0.244 0.250 2,372,000 585,972 0.2470 4.864 4.845 4.884 4.825 4.944 119,954 4.8850 -0.40%
2016-08-04 0 0.247 0.245 0.247 0.245 0.249 2,198,000 541,156 0.2462 4.884 4.845 4.884 4.845 4.924 111,155 4.8685 0.00%
2016-08-03 0 0.247 0.245 0.247 0.245 0.255 8,233,411 2,036,372 0.2473 4.884 4.845 4.884 4.845 5.042 416,370 4.8908 -3.14%
2016-08-01 0 0.255 0.249 0.255 0.249 0.255 4,948,000 1,241,606 0.2509 5.042 4.924 5.042 4.924 5.042 250,224 4.9620 0.00%
2016-07-29 0 0.255 0.250 0.255 0.250 0.265 10,079,000 2,555,206 0.2535 5.042 4.944 5.042 4.944 5.240 509,703 5.0131 -1.92%
2016-07-28 0 0.260 0.255 0.260 0.255 0.265 7,910,000 2,049,460 0.2591 5.141 5.042 5.141 5.042 5.240 400,015 5.1235 1.96%
2016-07-27 0 0.255 0.250 0.260 0.250 0.265 11,343,000 2,907,400 0.2563 5.042 4.944 5.141 4.944 5.240 573,625 5.0685 0.00%
2016-07-26 0 0.255 0.250 0.255 0.250 0.255 2,917,000 733,202 0.2514 5.042 4.944 5.042 4.944 5.042 147,515 4.9704 0.00%
2016-07-25 0 0.255 0.250 0.255 0.250 0.255 2,800,000 706,338 0.2523 5.042 4.944 5.042 4.944 5.042 141,598 4.9883 0.00%
2016-07-22 0 0.255 0.250 0.255 0.250 0.255 1,192,000 299,766 0.2515 5.042 4.944 5.042 4.944 5.042 60,280 4.9729 0.00%
2016-07-21 0 0.255 0.250 0.255 0.250 0.255 4,107,060 1,031,554 0.2512 5.042 4.944 5.042 4.944 5.042 207,697 4.9666 0.00%
2016-07-20 0 0.255 0.250 0.255 0.249 0.255 3,250,000 817,066 0.2514 5.042 4.944 5.042 4.924 5.042 164,355 4.9713 0.00%
2016-07-19 0 0.255 0.250 0.255 0.249 0.260 8,251,000 2,085,796 0.2528 5.042 4.944 5.042 4.924 5.141 417,260 4.9988 2.00%
2016-07-18 0 0.250 0.249 0.250 0.248 0.255 4,788,000 1,201,256 0.2509 4.944 4.924 4.944 4.904 5.042 242,133 4.9611 -1.96%
2016-07-15 0 0.255 0.250 0.255 0.248 0.255 5,833,000 1,460,152 0.2503 5.042 4.944 5.042 4.904 5.042 294,979 4.9500 0.00%
2016-07-14 0 0.255 0.249 0.255 0.250 0.255 3,920,000 983,220 0.2508 5.042 4.924 5.042 4.944 5.042 198,238 4.9598 2.41%
2016-07-13 0 0.249 0.248 0.249 0.248 0.255 4,634,000 1,164,730 0.2513 4.924 4.904 4.924 4.904 5.042 234,345 4.9701 -0.40%
2016-07-12 0 0.250 0.248 0.250 0.248 0.255 4,914,000 1,226,302 0.2496 4.944 4.904 4.944 4.904 5.042 248,505 4.9347 0.81%
2016-07-11 0 0.248 0.247 0.248 0.247 0.255 4,370,000 1,087,378 0.2488 4.904 4.884 4.904 4.884 5.042 220,994 4.9204 -0.80%
2016-07-08 0 0.250 0.248 0.250 0.248 0.255 9,632,000 2,404,122 0.2496 4.944 4.904 4.944 4.904 5.042 487,098 4.9356 -1.96%
2016-07-07 0 0.255 0.250 0.255 0.250 0.260 4,326,000 1,102,150 0.2548 5.042 4.944 5.042 4.944 5.141 218,769 5.0380 0.00%
2016-07-06 0 0.255 0.250 0.255 0.248 0.260 11,782,000 2,947,150 0.2501 5.042 4.944 5.042 4.904 5.141 595,825 4.9463 -1.92%
2016-07-05 0 0.260 0.255 0.260 0.255 0.260 4,742,000 1,227,120 0.2588 5.141 5.042 5.141 5.042 5.141 239,807 5.1171 0.00%
2016-07-04 0 0.260 0.255 0.260 0.255 0.265 5,757,000 1,482,711 0.2575 5.141 5.042 5.141 5.042 5.240 291,136 5.0928 0.00%
2016-06-30 0 0.260 0.255 0.260 0.255 0.265 5,464,000 1,418,460 0.2596 5.141 5.042 5.141 5.042 5.240 276,319 5.1334 0.00%
2016-06-29 0 0.260 0.255 0.260 0.255 0.260 3,262,000 840,280 0.2576 5.141 5.042 5.141 5.042 5.141 164,962 5.0938 0.00%
2016-06-28 0 0.260 0.255 0.260 0.250 0.265 10,141,000 2,577,703 0.2542 5.141 5.042 5.141 4.944 5.240 512,838 5.0263 -1.89%
2016-06-27 0 0.265 0.255 0.265 0.250 0.265 19,577,000 5,089,600 0.2600 5.240 5.042 5.240 4.944 5.240 990,025 5.1409 3.92%
2016-06-24 0 0.255 0.250 0.255 0.247 0.265 22,988,000 5,790,148 0.2519 5.042 4.944 5.042 4.884 5.240 1,162,522 4.9807 -3.77%
2016-06-23 0 0.265 0.260 0.265 0.260 0.270 6,096,000 1,596,560 0.2619 5.240 5.141 5.240 5.141 5.339 308,280 5.1789 -1.85%
2016-06-22 0 0.270 0.260 0.270 0.260 0.280 24,290,000 6,489,070 0.2671 5.339 5.141 5.339 5.141 5.537 1,228,365 5.2827 0.00%
2016-06-21 0 0.270 0.265 0.270 0.265 0.275 8,424,000 2,261,953 0.2685 5.339 5.240 5.339 5.240 5.438 426,008 5.3096 1.89%
2016-06-20 0 0.265 0.265 0.270 0.265 0.275 8,470,000 2,283,540 0.2696 5.240 5.240 5.339 5.240 5.438 428,335 5.3312 -1.85%
2016-06-17 0 0.270 0.265 0.270 0.260 0.275 15,549,000 4,160,065 0.2675 5.339 5.240 5.339 5.141 5.438 786,325 5.2905 3.85%
2016-06-16 0 0.260 0.260 0.265 0.260 0.270 6,646,000 1,762,420 0.2652 5.141 5.141 5.240 5.141 5.339 336,094 5.2438 -3.70%
2016-06-15 0 0.270 0.265 0.270 0.265 0.270 2,060,000 551,960 0.2679 5.339 5.240 5.339 5.240 5.339 104,176 5.2983 1.89%
2016-06-14 0 0.265 0.265 0.270 0.260 0.270 4,046,000 1,072,680 0.2651 5.240 5.240 5.339 5.141 5.339 204,609 5.2426 0.00%
2016-06-13 0 0.265 0.260 0.265 0.260 0.275 10,081,200 2,642,520 0.2621 5.240 5.141 5.240 5.141 5.438 509,814 5.1833 -3.64%
2016-06-10 0 0.275 0.270 0.275 0.265 0.285 13,758,000 3,726,080 0.2708 5.438 5.339 5.438 5.240 5.636 695,753 5.3555 -1.79%
2016-06-08 0 0.280 0.275 0.280 0.260 0.290 23,974,000 6,633,078 0.2767 5.537 5.438 5.537 5.141 5.735 1,212,384 5.4711 5.66%
2016-06-07 0 0.265 0.260 0.265 0.260 0.265 4,784,000 1,261,470 0.2637 5.240 5.141 5.240 5.141 5.240 241,931 5.2142 0.00%
2016-06-06 0 0.265 0.260 0.265 0.255 0.265 4,816,000 1,251,670 0.2599 5.240 5.141 5.240 5.042 5.240 243,549 5.1393 1.92%
2016-06-03 0 0.260 0.255 0.260 0.255 0.265 5,633,991 1,468,017 0.2606 5.141 5.042 5.141 5.042 5.240 284,915 5.1525 -1.89%
2016-06-02 0 0.265 0.260 0.265 0.260 0.270 8,008,002 2,114,350 0.2640 5.240 5.141 5.240 5.141 5.339 404,971 5.2210 1.92%
2016-06-01 0 0.260 0.255 0.260 0.255 0.265 3,292,000 858,860 0.2609 5.141 5.042 5.141 5.042 5.240 166,479 5.1590 -1.89%
2016-05-31 0 0.265 0.260 0.265 0.255 0.265 11,158,000 2,918,860 0.2616 5.240 5.141 5.240 5.042 5.240 564,269 5.1728 3.92%
2016-05-30 0 0.255 0.255 0.260 0.255 0.265 9,901,715 2,555,493 0.2581 5.042 5.042 5.141 5.042 5.240 500,738 5.1035 -1.92%
2016-05-27 0 0.260 0.260 0.265 0.255 0.265 6,974,000 1,797,950 0.2578 5.141 5.141 5.240 5.042 5.240 352,681 5.0980 -1.89%
2016-05-26 0 0.265 0.260 0.265 0.255 0.275 11,214,000 2,943,990 0.2625 5.240 5.141 5.240 5.042 5.438 567,101 5.1913 -1.85%
2016-05-25 0 0.270 0.270 0.275 0.250 0.285 48,944,000 13,310,710 0.2720 5.339 5.339 5.438 4.944 5.636 2,475,137 5.3778 5.88%
2016-05-24 0 0.255 0.250 0.255 0.250 0.255 4,147,000 1,048,952 0.2529 5.042 4.944 5.042 4.944 5.042 209,717 5.0017 0.00%
2016-05-23 0 0.255 0.250 0.255 0.249 0.260 6,736,800 1,694,588 0.2515 5.042 4.944 5.042 4.924 5.141 340,685 4.9741 0.00%
2016-05-20 0 0.255 0.250 0.255 0.250 0.260 12,964,000 3,279,220 0.2529 5.042 4.944 5.042 4.944 5.141 655,600 5.0019 -1.92%
2016-05-19 0 0.260 0.255 0.260 0.255 0.275 7,854,000 2,077,110 0.2645 5.141 5.042 5.141 5.042 5.438 397,183 5.2296 0.00%
2016-05-18 0 0.260 0.250 0.260 0.250 0.260 4,774,000 1,222,620 0.2561 5.141 4.944 5.141 4.944 5.141 241,425 5.0642 0.00%
2016-05-17 0 0.260 0.255 0.260 0.250 0.265 7,057,000 1,810,370 0.2565 5.141 5.042 5.141 4.944 5.240 356,878 5.0728 0.00%
2016-05-16 0 0.260 0.255 0.260 0.255 0.265 4,928,000 1,276,870 0.2591 5.141 5.042 5.141 5.042 5.240 249,213 5.1236 -1.89%
2016-05-13 0 0.265 0.260 0.265 0.255 0.270 4,452,000 1,180,060 0.2651 5.240 5.141 5.240 5.042 5.339 225,141 5.2414 -1.85%
2016-05-12 0 0.270 0.260 0.265 0.260 0.270 3,598,000 954,170 0.2652 5.339 5.141 5.240 5.141 5.339 181,954 5.2440 1.89%
2016-05-11 0 0.265 0.260 0.265 0.260 0.270 5,222,000 1,386,350 0.2655 5.240 5.141 5.240 5.141 5.339 264,081 5.2497 -1.85%
2016-05-10 0 0.270 0.265 0.270 0.260 0.275 6,400,000 1,698,550 0.2654 5.339 5.240 5.339 5.141 5.438 323,653 5.2481 -1.82%
2016-05-09 0 0.275 0.265 0.275 0.270 0.280 2,562,000 697,620 0.2723 5.438 5.240 5.438 5.339 5.537 129,562 5.3844 -1.79%
2016-05-06 0 0.280 0.275 0.280 0.270 0.280 8,023,725 2,199,009 0.2741 5.537 5.438 5.537 5.339 5.537 405,766 5.4194 0.00%
2016-05-05 0 0.280 0.275 0.280 0.275 0.280 3,640,000 1,012,200 0.2781 5.537 5.438 5.537 5.438 5.537 184,078 5.4988 1.82%
2016-05-04 0 0.275 0.270 0.275 0.270 0.280 9,286,000 2,542,490 0.2738 5.438 5.339 5.438 5.339 5.537 469,600 5.4142 -1.79%
2016-05-03 0 0.280 0.270 0.275 0.275 0.280 4,676,000 1,299,830 0.2780 5.537 5.339 5.438 5.438 5.537 236,469 5.4968 0.00%
2016-04-29 0 0.280 0.275 0.280 0.275 0.285 9,688,000 2,687,650 0.2774 5.537 5.438 5.537 5.438 5.636 489,930 5.4858 -1.75%
2016-04-28 0 0.285 0.280 0.285 0.280 0.300 11,676,000 3,342,360 0.2863 5.636 5.537 5.636 5.537 5.932 590,465 5.6606 -3.39%
2016-04-27 0 0.295 0.290 0.295 0.280 0.305 34,830,000 10,327,140 0.2965 5.833 5.735 5.833 5.537 6.031 1,761,381 5.8631 3.51%
2016-04-26 0 0.285 0.275 0.285 0.275 0.285 6,244,000 1,759,030 0.2817 5.636 5.438 5.636 5.438 5.636 315,764 5.5707 1.79%
2016-04-25 0 0.280 0.275 0.280 0.275 0.290 7,373,000 2,073,545 0.2812 5.537 5.438 5.537 5.438 5.735 372,859 5.5612 -1.75%
2016-04-22 0 0.285 0.280 0.285 0.265 0.290 40,818,200 11,352,641 0.2781 5.636 5.537 5.636 5.240 5.735 2,064,209 5.4998 -1.72%
2016-04-21 0 0.290 0.285 0.290 0.280 0.295 38,199,754 11,063,911 0.2896 5.735 5.636 5.735 5.537 5.833 1,931,792 5.7273 3.57%
2016-04-20 0 0.280 0.275 0.280 0.270 0.300 42,368,701 12,017,824 0.2836 5.537 5.438 5.537 5.339 5.932 2,142,619 5.6089 -1.75%
2016-04-19 0 0.285 0.285 0.290 0.250 0.290 89,144,000 24,674,900 0.2768 5.636 5.636 5.735 4.944 5.735 4,508,083 5.4735 14.00%
2016-04-18 0 0.250 0.249 0.250 0.236 0.250 71,162,000 17,327,072 0.2435 4.944 4.924 4.944 4.667 4.944 3,598,719 4.8148 1.63%
2016-04-15 0 0.246 0.244 0.246 0.235 0.255 24,362,000 5,942,796 0.2439 4.864 4.825 4.864 4.647 5.042 1,232,006 4.8237 2.93%
2016-04-14 0 0.239 0.238 0.240 0.237 0.248 24,853,000 6,034,649 0.2428 4.726 4.706 4.746 4.686 4.904 1,256,836 4.8015 -4.02%
2016-04-13 0 0.249 0.245 0.249 0.245 0.255 16,506,000 4,132,646 0.2504 4.924 4.845 4.924 4.845 5.042 834,722 4.9509 0.00%
2016-04-12 0 0.249 0.248 0.249 0.240 0.255 31,878,000 7,863,702 0.2467 4.924 4.904 4.924 4.746 5.042 1,612,096 4.8779 -6.04%
2016-04-11 0 0.265 0.260 0.265 0.249 0.270 12,908,000 3,349,444 0.2595 5.240 5.141 5.240 4.924 5.339 652,768 5.1311 3.92%
2016-04-08 0 0.255 0.250 0.255 0.250 0.265 19,194,400 4,886,094 0.2546 5.042 4.944 5.042 4.944 5.240 970,676 5.0337 -3.77%
2016-04-07 0 0.265 0.255 0.265 0.260 0.280 26,194,000 6,881,980 0.2627 5.240 5.042 5.240 5.141 5.537 1,324,652 5.1953 -3.64%
2016-04-06 0 0.275 0.270 0.275 0.265 0.295 33,280,000 9,278,790 0.2788 5.438 5.339 5.438 5.240 5.833 1,682,996 5.5133 -3.51%
2016-04-05 0 0.285 0.280 0.285 0.260 0.290 38,668,000 10,879,050 0.2813 5.636 5.537 5.636 5.141 5.735 1,955,472 5.5634 7.55%
2016-04-01 0 0.265 0.260 0.265 0.260 0.300 61,998,000 17,245,110 0.2782 5.240 5.141 5.240 5.141 5.932 3,135,288 5.5003 -5.36%
2016-03-31 0 0.280 0.275 0.280 0.233 0.300 131,215,000 36,273,761 0.2764 5.537 5.438 5.537 4.607 5.932 6,635,647 5.4665 20.17%
2016-03-30 0 0.233 0.232 0.233 0.231 0.255 62,596,000 15,037,276 0.2402 4.607 4.588 4.607 4.568 5.042 3,165,530 4.7503 -6.80%
2016-03-29 0 0.250 0.249 0.255 0.249 0.265 39,891,000 10,025,307 0.2513 4.944 4.924 5.042 4.924 5.240 2,017,320 4.9696 -5.66%
2016-03-24 0 0.265 0.260 0.265 0.250 0.275 73,310,000 19,204,330 0.2620 5.240 5.141 5.240 4.944 5.438 3,707,345 5.1801 -3.64%
2016-03-23 0 0.275 0.265 0.270 0.270 0.295 69,157,000 18,978,565 0.2744 5.438 5.240 5.339 5.339 5.833 3,497,325 5.4266 -6.78%
2016-03-22 0 0.295 0.290 0.295 0.285 0.315 81,585,000 24,268,235 0.2975 5.833 5.735 5.833 5.636 6.229 4,125,819 5.8820 -6.35%
2016-03-21 0 0.315 0.310 0.315 0.305 0.325 37,758,000 11,781,000 0.3120 6.229 6.130 6.229 6.031 6.427 1,909,452 6.1698 -1.56%
2016-03-18 0 0.320 0.315 0.320 0.310 0.320 25,844,000 8,109,570 0.3138 6.328 6.229 6.328 6.130 6.328 1,306,952 6.2049 1.59%
2016-03-17 0 0.315 0.310 0.315 0.305 0.330 51,583,000 16,229,185 0.3146 6.229 6.130 6.229 6.031 6.526 2,608,594 6.2214 -7.35%
2016-03-16 0 0.340 0.335 0.340 0.335 0.345 9,576,000 3,228,750 0.3372 6.723 6.624 6.723 6.624 6.822 484,266 6.6673 -1.45%
2016-03-15 0 0.345 0.335 0.340 0.335 0.345 19,138,000 6,513,620 0.3404 6.822 6.624 6.723 6.624 6.822 967,824 6.7302 0.00%
2016-03-14 0 0.345 0.340 0.345 0.340 0.360 29,975,000 10,436,140 0.3482 6.822 6.723 6.822 6.723 7.119 1,515,860 6.8846 -1.43%
2016-03-11 0 0.350 0.345 0.350 0.340 0.360 16,748,000 5,806,910 0.3467 6.921 6.822 6.921 6.723 7.119 846,960 6.8562 -2.78%
2016-03-10 0 0.360 0.350 0.360 0.350 0.360 45,683,520 16,055,951 0.3515 7.119 6.921 7.119 6.921 7.119 2,310,252 6.9499 2.86%
2016-03-09 0 0.350 0.350 0.355 0.345 0.360 17,130,000 6,014,790 0.3511 6.921 6.921 7.020 6.822 7.119 866,278 6.9433 -4.11%
2016-03-08 0 0.365 0.355 0.360 0.360 0.385 27,245,000 10,018,190 0.3677 7.218 7.020 7.119 7.119 7.613 1,377,801 7.2711 -3.95%
2016-03-07 0 0.380 0.375 0.380 0.365 0.385 22,556,000 8,454,880 0.3748 7.514 7.415 7.514 7.218 7.613 1,140,675 7.4122 0.00%
2016-03-04 0 0.380 0.375 0.380 0.375 0.385 14,836,000 5,596,110 0.3772 7.514 7.415 7.514 7.415 7.613 750,268 7.4588 0.00%
2016-03-03 0 0.380 0.375 0.380 0.375 0.395 18,466,250 7,005,770 0.3794 7.514 7.415 7.514 7.415 7.811 933,853 7.5020 -3.80%
2016-03-02 0 0.395 0.385 0.395 0.380 0.395 85,658,000 33,037,810 0.3857 7.811 7.613 7.811 7.514 7.811 4,331,794 7.6268 3.95%
2016-03-01 0 0.380 0.375 0.380 0.370 0.390 16,702,000 6,241,480 0.3737 7.514 7.415 7.514 7.316 7.712 844,633 7.3896 -2.56%
2016-02-29 0 0.390 0.385 0.390 0.385 0.400 12,973,000 5,096,620 0.3929 7.712 7.613 7.712 7.613 7.910 656,055 7.7686 -2.50%
2016-02-26 0 0.400 0.395 0.400 0.390 0.410 8,148,000 3,244,710 0.3982 7.910 7.811 7.910 7.712 8.107 412,051 7.8745 1.27%
2016-02-25 0 0.395 0.390 0.400 0.390 0.430 29,783,000 12,254,570 0.4115 7.811 7.712 7.910 7.712 8.503 1,506,150 8.1364 0.00%
2016-02-24 0 0.395 0.390 0.400 0.390 0.405 12,278,000 4,847,080 0.3948 7.811 7.712 7.910 7.712 8.009 620,908 7.8064 -2.47%
2016-02-23 0 0.405 0.400 0.405 0.370 0.420 74,462,000 30,204,980 0.4056 8.009 7.910 8.009 7.316 8.305 3,765,603 8.0213 6.58%
2016-02-22 0 0.380 0.370 0.380 0.360 0.390 23,975,000 9,076,270 0.3786 7.514 7.316 7.514 7.119 7.712 1,212,435 7.4860 5.56%
2016-02-19 0 0.360 0.355 0.360 0.350 0.365 11,336,200 4,049,298 0.3572 7.119 7.020 7.119 6.921 7.218 573,281 7.0634 1.41%
2016-02-18 0 0.355 0.355 0.360 0.355 0.375 22,939,000 8,302,280 0.3619 7.020 7.020 7.119 7.020 7.415 1,160,044 7.1569 0.00%
2016-02-17 0 0.355 0.350 0.355 0.350 0.375 11,747,000 4,207,415 0.3582 7.020 6.921 7.020 6.921 7.415 594,055 7.0825 -4.05%
2016-02-16 0 0.370 0.365 0.370 0.350 0.385 27,760,000 10,240,020 0.3689 7.316 7.218 7.316 6.921 7.613 1,403,845 7.2943 4.23%
2016-02-15 0 0.355 0.345 0.350 0.345 0.360 4,550,000 1,605,800 0.3529 7.020 6.822 6.921 6.822 7.119 230,097 6.9788 1.43%
2016-02-12 0 0.350 0.345 0.350 0.340 0.355 7,033,000 2,458,020 0.3495 6.921 6.822 6.921 6.723 7.020 355,664 6.9111 -1.41%
2016-02-11 0 0.355 0.350 0.355 0.345 0.360 7,446,000 2,629,975 0.3532 7.020 6.921 7.020 6.822 7.119 376,550 6.9844 -5.33%
2016-02-05 0 0.375 0.370 0.375 0.365 0.390 23,246,000 8,786,290 0.3780 7.415 7.316 7.415 7.218 7.712 1,175,569 7.4741 4.17%
2016-02-04 0 0.360 0.350 0.360 0.340 0.360 14,091,086 4,968,307 0.3526 7.119 6.921 7.119 6.723 7.119 712,597 6.9721 5.88%
2016-02-03 0 0.340 0.335 0.340 0.325 0.355 20,710,000 7,014,910 0.3387 6.723 6.624 6.723 6.427 7.020 1,047,321 6.6980 -2.86%
2016-02-02 0 0.350 0.345 0.350 0.340 0.365 25,806,000 8,939,500 0.3464 6.921 6.822 6.921 6.723 7.218 1,305,030 6.8500 -2.78%
2016-02-01 0 0.360 0.355 0.360 0.340 0.380 34,534,200 12,235,038 0.3543 7.119 7.020 7.119 6.723 7.514 1,746,422 7.0058 0.00%
2016-01-29 0 0.360 0.355 0.360 0.345 0.385 46,766,000 16,632,920 0.3557 7.119 7.020 7.119 6.822 7.613 2,364,994 7.0330 -6.49%
2016-01-28 0 0.385 0.380 0.385 0.380 0.395 9,079,000 3,488,800 0.3843 7.613 7.514 7.613 7.514 7.811 459,132 7.5987 -1.28%
2016-01-27 0 0.390 0.385 0.390 0.380 0.395 7,160,000 2,771,560 0.3871 7.712 7.613 7.712 7.514 7.811 362,087 7.6544 2.63%
2016-01-26 0 0.380 0.380 0.385 0.380 0.405 31,920,000 12,350,550 0.3869 7.514 7.514 7.613 7.514 8.009 1,614,220 7.6511 -7.32%
2016-01-25 0 0.410 0.405 0.410 0.400 0.420 22,820,000 9,303,090 0.4077 8.107 8.009 8.107 7.910 8.305 1,154,026 8.0614 -1.20%
2016-01-22 0 0.415 0.405 0.415 0.395 0.425 25,504,000 10,354,370 0.4060 8.206 8.009 8.206 7.811 8.404 1,289,758 8.0282 1.22%
2016-01-21 0 0.410 0.405 0.410 0.400 0.435 33,795,600 13,921,456 0.4119 8.107 8.009 8.107 7.910 8.602 1,709,070 8.1456 1.23%
2016-01-20 0 0.405 0.400 0.405 0.400 0.430 27,388,000 11,234,060 0.4102 8.009 7.910 8.009 7.910 8.503 1,385,033 8.1110 -5.81%
2016-01-19 0 0.430 0.420 0.430 0.415 0.440 30,596,000 13,023,720 0.4257 8.503 8.305 8.503 8.206 8.701 1,547,264 8.4173 0.00%
2016-01-18 0 0.430 0.425 0.430 0.405 0.445 29,938,000 12,672,720 0.4233 8.503 8.404 8.503 8.009 8.800 1,513,989 8.3704 -1.15%
2016-01-15 0 0.435 0.430 0.435 0.430 0.465 18,732,000 8,281,840 0.4421 8.602 8.503 8.602 8.503 9.195 947,292 8.7426 -4.40%
2016-01-14 0 0.455 0.445 0.455 0.445 0.465 28,604,000 12,928,640 0.4520 8.997 8.800 8.997 8.800 9.195 1,446,527 8.9377 -4.21%
2016-01-13 0 0.475 0.470 0.475 0.465 0.485 23,142,000 10,948,140 0.4731 9.393 9.294 9.393 9.195 9.591 1,170,309 9.3549 1.06%
2016-01-12 0 0.470 0.465 0.470 0.450 0.495 66,017,000 31,097,050 0.4710 9.294 9.195 9.294 8.898 9.788 3,338,532 9.3146 5.62%
2016-01-11 0 0.445 0.440 0.445 0.430 0.455 18,774,000 8,251,110 0.4395 8.800 8.701 8.800 8.503 8.997 949,416 8.6907 -4.30%
2016-01-08 0 0.465 0.460 0.465 0.440 0.480 46,724,000 21,651,540 0.4634 9.195 9.096 9.195 8.701 9.492 2,362,870 9.1632 5.68%
2016-01-07 0 0.440 0.435 0.440 0.430 0.500 148,728,000 69,478,400 0.4672 8.701 8.602 8.701 8.503 9.887 7,521,294 9.2376 -13.73%
2016-01-06 0 0.510 0.495 0.510 0.485 0.520 48,097,000 24,012,520 0.4993 10.08 9.788 10.08 9.591 10.28 2,432,304 9.8723 0.00%
2016-01-05 0 0.510 0.500 0.510 0.495 0.540 48,996,000 25,070,460 0.5117 10.08 9.887 10.08 9.788 10.68 2,477,767 10.118 -5.56%
2016-01-04 0 0.540 0.530 0.540 0.530 0.590 27,776,600 15,247,560 0.5489 10.68 10.48 10.68 10.48 11.67 1,404,685 10.855 -8.47%
2015-12-31 0 0.590 0.580 0.590 0.580 0.640 41,706,000 24,988,040 0.5991 11.67 11.47 11.67 11.47 12.66 2,109,106 11.848 -7.81%
2015-12-30 0 0.640 0.630 0.640 0.630 0.660 42,256,013 27,182,827 0.6433 12.66 12.46 12.66 12.46 13.05 2,136,920 12.721 0.00%
2015-12-29 0 0.640 0.630 0.640 0.620 0.660 46,977,000 30,159,380 0.6420 12.66 12.46 12.66 12.26 13.05 2,375,664 12.695 1.59%
2015-12-28 0 0.630 0.610 0.630 0.570 0.670 121,327,000 76,253,000 0.6285 12.46 12.06 12.46 11.27 13.25 6,135,603 12.428 10.53%
2015-12-24 0 0.570 0.560 0.570 0.550 0.580 11,216,000 6,320,200 0.5635 11.27 11.07 11.27 10.88 11.47 567,202 11.143 0.00%
2015-12-23 0 0.570 0.560 0.570 0.530 0.600 75,449,000 43,336,940 0.5744 11.27 11.07 11.27 10.48 11.86 3,815,516 11.358 5.56%
2015-12-22 0 0.540 0.530 0.540 0.500 0.540 38,728,300 19,940,784 0.5149 10.68 10.48 10.68 9.887 10.68 1,958,521 10.182 3.85%
2015-12-21 0 0.520 0.510 0.520 0.490 0.540 63,842,000 32,584,970 0.5104 10.28 10.08 10.28 9.689 10.68 3,228,541 10.093 0.00%
2015-12-18 0 0.520 0.510 0.530 0.450 0.550 180,270,953 92,161,320 0.5112 10.28 10.08 10.48 8.898 10.88 9,116,446 10.109 13.04%
2015-12-17 0 0.460 0.455 0.460 0.410 0.460 56,569,000 25,005,280 0.4420 9.096 8.997 9.096 8.107 9.096 2,860,740 8.7408 8.24%
2015-12-16 0 0.425 0.415 0.425 0.415 0.435 15,154,000 6,432,690 0.4245 8.404 8.206 8.404 8.206 8.602 766,350 8.3939 0.00%
2015-12-15 0 0.425 0.420 0.425 0.415 0.430 15,533,000 6,552,700 0.4219 8.404 8.305 8.404 8.206 8.503 785,516 8.3419 0.00%
2015-12-14 0 0.425 0.420 0.425 0.390 0.425 33,462,000 13,620,380 0.4070 8.404 8.305 8.404 7.712 8.404 1,692,200 8.0489 2.41%
2015-12-11 0 0.415 0.410 0.415 0.410 0.445 19,449,940 8,185,696 0.4209 8.206 8.107 8.206 8.107 8.800 983,599 8.3222 -5.68%
2015-12-10 0 0.440 0.430 0.440 0.415 0.440 28,682,000 12,228,344 0.4263 8.701 8.503 8.701 8.206 8.701 1,450,472 8.4306 1.15%
2015-12-09 0 0.435 0.430 0.435 0.425 0.470 105,812,000 47,458,530 0.4485 8.602 8.503 8.602 8.404 9.294 5,350,997 8.8691 -1.14%
2015-12-08 0 0.440 0.435 0.440 0.390 0.450 140,422,470 60,606,852 0.4316 8.701 8.602 8.701 7.712 8.898 7,101,277 8.5346 8.64%
2015-12-07 0 0.405 0.400 0.405 0.400 0.460 80,311,000 33,892,145 0.4220 8.009 7.910 8.009 7.910 9.096 4,061,391 8.3450 -10.99%
2015-12-04 0 0.455 0.450 0.455 0.450 0.500 111,926,000 52,775,500 0.4715 8.997 8.898 8.997 8.898 9.887 5,660,187 9.3240 -10.78%
2015-12-03 0 0.510 0.500 0.510 0.375 0.510 252,299,800 116,284,410 0.4609 10.08 9.887 10.08 7.415 10.08 12,759,003 9.1139 25.93%
2015-12-02 0 0.405 0.400 0.405 0.400 0.460 79,562,058 33,370,386 0.4194 8.009 7.910 8.009 7.910 9.096 4,023,517 8.2938 -10.99%
2015-12-01 0 0.455 0.450 0.455 0.445 0.500 81,774,700 37,527,639 0.4589 8.997 8.898 8.997 8.800 9.887 4,135,412 9.0747 -7.14%
2015-11-30 0 0.490 0.485 0.490 0.480 0.560 88,123,000 44,127,870 0.5008 9.689 9.591 9.689 9.492 11.07 4,456,451 9.9020 -10.91%
2015-11-27 0 0.550 0.540 0.550 0.540 0.590 38,166,000 21,240,720 0.5565 10.88 10.68 10.88 10.68 11.67 1,930,085 11.005 -5.17%
2015-11-26 0 0.580 0.570 0.580 0.570 0.640 52,372,763 31,165,204 0.5951 11.47 11.27 11.47 11.27 12.66 2,648,532 11.767 -6.45%
2015-11-25 0 0.620 0.610 0.620 0.610 0.630 26,985,058 16,571,203 0.6141 12.26 12.06 12.26 12.06 12.46 1,364,656 12.143 -1.59%
2015-11-24 0 0.630 0.620 0.630 0.620 0.650 24,150,000 15,118,460 0.6260 12.46 12.26 12.46 12.26 12.85 1,221,285 12.379 -1.56%
2015-11-23 0 0.640 0.630 0.640 0.630 0.670 16,727,024 10,755,088 0.6430 12.66 12.46 12.66 12.46 13.25 845,899 12.714 -3.03%
2015-11-20 0 0.660 0.650 0.660 0.650 0.680 22,932,000 15,120,140 0.6593 13.05 12.85 13.05 12.85 13.45 1,159,690 13.038 -2.94%
2015-11-19 0 0.680 0.670 0.680 0.670 0.690 22,942,000 15,470,220 0.6743 13.45 13.25 13.45 13.25 13.64 1,160,195 13.334 -1.45%
2015-11-18 0 0.690 0.680 0.690 0.680 0.720 28,335,000 19,685,970 0.6948 13.64 13.45 13.64 13.45 14.24 1,432,924 13.738 0.00%
2015-11-17 0 0.690 0.680 0.690 0.680 0.700 34,516,000 23,711,220 0.6870 13.64 13.45 13.64 13.45 13.84 1,745,502 13.584 2.99%
2015-11-16 0 0.670 0.660 0.670 0.650 0.710 48,838,000 33,011,540 0.6759 13.25 13.05 13.25 12.85 14.04 2,469,777 13.366 0.00%
2015-11-13 0 0.670 0.660 0.670 0.610 0.690 198,156,000 124,136,320 0.6265 13.25 13.05 13.25 12.06 13.64 10,020,907 12.388 6.35%
2015-11-12 0 0.630 0.620 0.640 0.620 0.650 23,562,000 14,926,940 0.6335 12.46 12.26 12.66 12.26 12.85 1,191,549 12.527 -1.56%
2015-11-11 0 0.640 0.630 0.640 0.630 0.660 34,959,333 22,495,553 0.6435 12.66 12.46 12.66 12.46 13.05 1,767,921 12.724 -1.54%
2015-11-10 0 0.650 0.640 0.650 0.640 0.670 27,100,000 17,623,840 0.6503 12.85 12.66 12.85 12.66 13.25 1,370,469 12.860 -2.99%
2015-11-09 0 0.670 0.660 0.670 0.660 0.690 29,358,000 19,640,180 0.6690 13.25 13.05 13.25 13.05 13.64 1,484,658 13.229 -1.47%
2015-11-06 0 0.680 0.670 0.680 0.670 0.700 40,978,000 27,833,960 0.6792 13.45 13.25 13.45 13.25 13.84 2,072,290 13.431 0.00%
2015-11-05 0 0.680 0.670 0.680 0.670 0.690 10,132,000 6,886,420 0.6797 13.45 13.25 13.45 13.25 13.64 512,383 13.440 -1.45%
2015-11-04 0 0.690 0.680 0.690 0.680 0.710 36,448,000 25,298,920 0.6941 13.64 13.45 13.64 13.45 14.04 1,843,204 13.726 0.00%
2015-11-03 0 0.690 0.680 0.690 0.680 0.740 39,653,000 28,085,430 0.7083 13.64 13.45 13.64 13.45 14.63 2,005,284 14.006 -2.82%
2015-11-02 0 0.710 0.700 0.710 0.700 0.730 7,494,000 5,304,100 0.7078 14.04 13.84 14.04 13.84 14.44 378,978 13.996 -2.74%
2015-10-30 0 0.730 0.720 0.730 0.720 0.740 8,617,000 6,286,980 0.7296 14.44 14.24 14.44 14.24 14.63 435,769 14.427 -1.35%
2015-10-29 0 0.740 0.730 0.740 0.710 0.770 62,157,606 46,052,536 0.7409 14.63 14.44 14.63 14.04 15.23 3,143,360 14.651 1.37%
2015-10-28 0 0.730 0.720 0.730 0.650 0.750 75,150,887 53,604,073 0.7133 14.44 14.24 14.44 12.85 14.83 3,800,440 14.105 10.61%
2015-10-27 0 0.660 0.650 0.660 0.640 0.680 36,229,764 23,701,851 0.6542 13.05 12.85 13.05 12.66 13.45 1,832,168 12.937 -2.94%
2015-10-26 0 0.680 0.670 0.680 0.670 0.700 18,313,000 12,394,280 0.6768 13.45 13.25 13.45 13.25 13.84 926,103 13.383 -1.45%
2015-10-23 0 0.690 0.680 0.690 0.670 0.710 21,842,000 14,942,560 0.6841 13.64 13.45 13.64 13.25 14.04 1,104,567 13.528 0.00%
2015-10-22 0 0.690 0.680 0.690 0.680 0.710 16,003,000 11,094,380 0.6933 13.64 13.45 13.64 13.45 14.04 809,284 13.709 -2.82%
2015-10-20 0 0.710 0.700 0.710 0.680 0.730 45,101,000 31,800,370 0.7051 14.04 13.84 14.04 13.45 14.44 2,280,794 13.943 4.41%
2015-10-19 0 0.680 0.670 0.680 0.660 0.690 24,284,000 16,458,900 0.6778 13.45 13.25 13.45 13.05 13.64 1,228,061 13.402 -2.86%
2015-10-16 0 0.700 0.690 0.700 0.680 0.720 29,156,000 20,337,490 0.6975 13.84 13.64 13.84 13.45 14.24 1,474,442 13.793 -1.41%
2015-10-15 0 0.710 0.700 0.710 0.700 0.730 78,428,000 55,987,960 0.7139 14.04 13.84 14.04 13.84 14.44 3,966,167 14.116 0.00%
2015-10-14 0 0.710 0.710 0.720 0.700 0.730 30,966,000 22,103,468 0.7138 14.04 14.04 14.24 13.84 14.44 1,565,975 14.115 -2.74%
2015-10-13 0 0.730 0.720 0.730 0.720 0.750 38,603,060 28,134,292 0.7288 14.44 14.24 14.44 14.24 14.83 1,952,188 14.412 -2.67%
2015-10-12 0 0.750 0.740 0.750 0.740 0.770 18,138,000 13,632,050 0.7516 14.83 14.63 14.83 14.63 15.23 917,253 14.862 1.35%
2015-10-09 0 0.740 0.740 0.750 0.720 0.760 47,449,000 35,185,160 0.7415 14.63 14.63 14.83 14.24 15.03 2,399,534 14.663 2.78%
2015-10-08 0 0.720 0.710 0.730 0.710 0.770 65,581,000 48,196,960 0.7349 14.24 14.04 14.44 14.04 15.23 3,316,484 14.533 -8.86%
2015-10-07 0 0.790 0.780 0.790 0.760 0.800 58,955,646 46,119,334 0.7823 15.62 15.42 15.62 15.03 15.82 2,981,434 15.469 1.28%
2015-10-06 0 0.780 0.770 0.780 0.730 0.810 88,578,000 69,104,280 0.7802 15.42 15.23 15.42 14.44 16.02 4,479,460 15.427 2.63%
2015-10-05 0 0.760 0.740 0.760 0.740 0.780 17,506,000 13,366,680 0.7635 15.03 14.63 15.03 14.63 15.42 885,292 15.099 -1.30%
2015-10-02 0 0.770 0.760 0.770 0.740 0.780 19,138,901 14,509,628 0.7581 15.23 15.03 15.23 14.63 15.42 967,870 14.991 1.32%
2015-09-30 0 0.760 0.760 0.770 0.720 0.780 58,858,000 44,423,120 0.7548 15.03 15.03 15.23 14.24 15.42 2,976,496 14.925 2.70%
2015-09-29 0 0.740 0.730 0.740 0.730 0.770 12,368,000 9,223,900 0.7458 14.63 14.44 14.63 14.44 15.23 625,460 14.747 -3.90%
2015-09-25 0 0.770 0.760 0.770 0.730 0.780 30,880,000 23,202,180 0.7514 15.23 15.03 15.23 14.44 15.42 1,561,626 14.858 0.00%
2015-09-24 0 0.770 0.760 0.770 0.760 0.820 50,549,100 39,528,132 0.7820 15.23 15.03 15.23 15.03 16.21 2,556,308 15.463 -2.53%
2015-09-23 0 0.790 0.780 0.790 0.770 0.810 43,004,000 33,718,980 0.7841 15.62 15.42 15.62 15.23 16.02 2,174,747 15.505 -3.66%
2015-09-22 0 0.820 0.810 0.820 0.810 0.860 43,820,000 36,502,620 0.8330 16.21 16.02 16.21 16.02 17.01 2,216,012 16.472 -2.38%
2015-09-21 0 0.840 0.830 0.840 0.810 0.880 88,901,000 74,992,920 0.8436 16.61 16.41 16.61 16.02 17.40 4,495,795 16.681 0.00%
2015-09-18 0 0.840 0.830 0.840 0.750 0.850 139,571,528 113,318,892 0.8119 16.61 16.41 16.61 14.83 16.81 7,058,244 16.055 10.53%
2015-09-17 0 0.760 0.750 0.760 0.750 0.810 73,510,000 57,766,810 0.7858 15.03 14.83 15.03 14.83 16.02 3,717,459 15.539 -2.56%
2015-09-16 0 0.780 0.770 0.780 0.700 0.790 107,780,800 81,698,224 0.7580 15.42 15.23 15.42 13.84 15.62 5,450,561 14.989 9.86%
2015-09-15 0 0.710 0.700 0.710 0.690 0.730 12,712,000 9,019,500 0.7095 14.04 13.84 14.04 13.64 14.44 642,856 14.030 -1.39%
2015-09-14 0 0.720 0.710 0.720 0.710 0.740 15,968,000 11,561,290 0.7240 14.24 14.04 14.24 14.04 14.63 807,515 14.317 -1.37%
2015-09-11 0 0.730 0.720 0.730 0.700 0.740 45,318,000 32,464,040 0.7164 14.44 14.24 14.44 13.84 14.63 2,291,767 14.166 4.29%
2015-09-10 0 0.700 0.690 0.700 0.680 0.710 15,806,000 10,954,160 0.6930 13.84 13.64 13.84 13.45 14.04 799,322 13.704 -1.41%
2015-09-09 0 0.710 0.700 0.710 0.690 0.740 49,265,150 35,141,373 0.7133 14.04 13.84 14.04 13.64 14.63 2,491,378 14.105 -1.39%
2015-09-08 0 0.720 0.710 0.720 0.670 0.750 48,388,000 34,584,380 0.7147 14.24 14.04 14.24 13.25 14.83 2,447,020 14.133 5.88%
2015-09-07 0 0.680 0.670 0.680 0.670 0.710 18,746,000 12,950,280 0.6908 13.45 13.25 13.45 13.25 14.04 948,000 13.661 -1.45%
2015-09-04 0 0.690 0.680 0.690 0.680 0.740 24,808,000 17,393,600 0.7011 13.64 13.45 13.64 13.45 14.63 1,254,560 13.864 -2.82%
2015-09-02 0 0.710 0.700 0.710 0.690 0.730 23,032,280 16,181,864 0.7026 14.04 13.84 14.04 13.64 14.44 1,164,761 13.893 0.00%
2015-09-01 0 0.710 0.700 0.710 0.700 0.760 34,984,000 24,990,860 0.7144 14.04 13.84 14.04 13.84 15.03 1,769,169 14.126 -4.05%
2015-08-31 0 0.740 0.740 0.760 0.730 0.790 20,888,000 15,597,960 0.7467 14.63 14.63 15.03 14.44 15.62 1,056,323 14.766 -5.13%
2015-08-28 0 0.780 0.770 0.780 0.770 0.810 31,330,941 24,765,605 0.7905 15.42 15.23 15.42 15.23 16.02 1,584,431 15.631 0.00%
2015-08-27 0 0.780 0.770 0.780 0.760 0.790 60,421,411 46,815,755 0.7748 15.42 15.23 15.42 15.03 15.62 3,055,559 15.322 4.00%
2015-08-26 0 0.750 0.740 0.750 0.730 0.790 47,896,019 36,219,464 0.7562 14.83 14.63 14.83 14.44 15.62 2,422,140 14.953 0.00%
2015-08-25 0 0.750 0.750 0.760 0.680 0.790 114,172,000 84,195,280 0.7374 14.83 14.83 15.03 13.45 15.62 5,773,769 14.582 4.17%
2015-08-24 0 0.720 0.710 0.720 0.690 0.760 96,678,000 69,518,400 0.7191 14.24 14.04 14.24 13.64 15.03 4,889,084 14.219 -10.00%
2015-08-21 0 0.800 0.790 0.800 0.750 0.820 66,178,000 51,823,380 0.7831 15.82 15.62 15.82 14.83 16.21 3,346,674 15.485 -1.23%
2015-08-20 0 0.810 0.800 0.810 0.790 0.850 35,060,000 28,607,040 0.8159 16.02 15.82 16.02 15.62 16.81 1,773,012 16.135 -4.71%
2015-08-19 0 0.850 0.830 0.860 0.750 0.870 130,775,000 109,099,940 0.8343 16.81 16.41 17.01 14.83 17.20 6,613,396 16.497 11.84%
2015-08-18 0 0.760 0.750 0.760 0.720 0.830 82,463,000 62,916,210 0.7630 15.03 14.83 15.03 14.24 16.41 4,170,220 15.087 -7.32%
2015-08-17 0 0.820 0.810 0.820 0.800 0.880 53,754,120 44,420,056 0.8264 16.21 16.02 16.21 15.82 17.40 2,718,389 16.341 -5.75%
2015-08-14 0 0.870 0.860 0.870 0.850 0.900 68,664,705 59,700,050 0.8694 17.20 17.01 17.20 16.81 17.80 3,472,429 17.193 2.35%
2015-08-13 0 0.850 0.840 0.850 0.840 0.940 119,924,000 107,517,620 0.8965 16.81 16.61 16.81 16.61 18.59 6,064,653 17.729 -6.59%
2015-08-12 0 0.910 0.900 0.910 0.850 0.950 99,580,200 89,415,420 0.8979 17.99 17.80 17.99 16.81 18.79 5,035,850 17.756 2.25%
2015-08-11 0 0.890 0.870 0.880 0.870 0.990 256,952,000 235,894,720 0.9180 17.60 17.20 17.40 17.20 19.58 12,994,268 18.154 -8.25%
2015-08-10 0 0.970 0.950 0.960 0.950 1.150 281,758,000 297,408,200 1.0555 19.18 18.79 18.98 18.79 22.74 14,248,727 20.873 -18.49%
2015-08-07 1 - - - - - 0 0 - 23.53 - - - - 0 - 0.00%
2015-08-06 0 1.190 1.190 1.200 1.070 1.200 142,874,000 162,881,040 1.1400 23.53 23.53 23.73 21.16 23.73 7,225,252 22.543 3.48%
2015-08-05 0 1.150 1.140 1.150 1.120 1.230 242,722,636 286,681,747 1.1811 22.74 22.54 22.74 22.15 24.32 12,274,678 23.356 2.68%
2015-08-04 0 1.120 1.110 1.120 0.920 1.180 389,056,906 425,964,387 1.0949 22.15 21.95 22.15 18.19 23.33 19,674,919 21.650 23.08%
2015-08-03 0 0.910 0.900 0.910 0.860 0.910 43,083,000 38,255,470 0.8879 17.99 17.80 17.99 17.01 17.99 2,178,742 17.559 3.41%
2015-07-31 0 0.880 0.870 0.890 0.870 0.930 25,991,000 23,258,620 0.8949 17.40 17.20 17.60 17.20 18.39 1,314,386 17.695 -3.30%
2015-07-30 0 0.910 0.900 0.910 0.900 0.960 42,427,000 39,472,580 0.9304 17.99 17.80 17.99 17.80 18.98 2,145,567 18.397 -2.15%
2015-07-29 0 0.930 0.920 0.930 0.910 0.970 47,964,005 44,564,664 0.9291 18.39 18.19 18.39 17.99 19.18 2,425,578 18.373 2.20%
2015-07-28 0 0.910 0.900 0.910 0.820 0.970 134,771,000 123,350,190 0.9153 17.99 17.80 17.99 16.21 19.18 6,815,477 18.099 3.41%
2015-07-27 0 0.880 0.880 0.890 0.860 1.040 149,077,000 137,551,370 0.9227 17.40 17.40 17.60 17.01 20.57 7,538,943 18.245 -15.38%
2015-07-24 0 1.040 1.030 1.040 1.020 1.140 130,305,837 141,032,218 1.0823 20.57 20.37 20.57 20.17 22.54 6,589,670 21.402 -1.89%
2015-07-23 0 1.060 1.060 1.070 0.980 1.230 312,144,100 355,196,147 1.1379 20.96 20.96 21.16 19.38 24.32 15,785,377 22.502 4.95%
2015-07-22 0 1.010 1.000 1.010 0.900 1.090 295,643,521 292,206,871 0.9884 19.97 19.77 19.97 17.80 21.55 14,950,929 19.544 -6.48%
2015-07-21 0 1.080 1.070 1.080 0.720 1.080 420,311,705 393,063,438 0.9352 21.36 21.16 21.36 14.24 21.36 21,255,499 18.492 50.00%
2015-07-20 0 0.720 0.720 0.730 0.700 0.750 27,716,700 20,073,673 0.7242 14.24 14.24 14.44 13.84 14.83 1,401,656 14.321 -1.37%
2015-07-17 0 0.730 0.720 0.730 0.690 0.750 29,083,140 20,919,929 0.7193 14.44 14.24 14.44 13.64 14.83 1,470,758 14.224 0.00%
2015-07-16 0 0.730 0.720 0.730 0.670 0.740 18,742,000 13,422,330 0.7162 14.44 14.24 14.44 13.25 14.63 947,798 14.162 4.29%
2015-07-15 0 0.700 0.700 0.710 0.650 0.790 118,272,000 83,939,180 0.7097 13.84 13.84 14.04 12.85 15.62 5,981,110 14.034 -5.41%
2015-07-14 0 0.740 0.740 0.750 0.740 0.820 45,380,000 34,991,600 0.7711 14.63 14.63 14.83 14.63 16.21 2,294,903 15.248 -3.90%
2015-07-13 0 0.770 0.770 0.780 0.730 0.810 69,726,423 54,297,799 0.7787 15.23 15.23 15.42 14.44 16.02 3,526,121 15.399 2.67%
2015-07-10 0 0.750 0.740 0.760 0.650 0.900 129,956,666 100,956,529 0.7768 14.83 14.63 15.03 12.85 17.80 6,572,012 15.362 7.14%
2015-07-09 0 0.700 0.680 0.690 0.435 0.740 160,776,900 95,940,957 0.5967 13.84 13.45 13.64 8.602 14.63 8,130,616 11.800 75.00%
2015-07-08 0 0.400 0.400 0.410 0.300 0.475 73,316,311 31,239,800 0.4261 7.910 7.910 8.107 5.932 9.393 3,707,664 8.4257 -19.19%
2015-07-07 0 0.495 0.495 0.500 0.435 0.560 96,481,816 48,200,299 0.4996 9.788 9.788 9.887 8.602 11.07 4,879,163 9.8788 1.02%
2015-07-06 0 0.490 0.490 0.495 0.400 0.730 220,564,671 111,787,348 0.5068 9.689 9.689 9.788 7.910 14.44 11,154,132 10.022 -28.99%
2015-07-03 0 0.690 0.680 0.690 0.650 0.900 98,955,196 74,531,327 0.7532 13.64 13.45 13.64 12.85 17.80 5,004,243 14.894 -20.69%
2015-07-02 0 0.870 0.870 0.880 0.830 0.980 51,179,200 45,830,412 0.8955 17.20 17.20 17.40 16.41 19.38 2,588,173 17.708 -12.12%
2015-06-30 0 0.990 0.970 0.980 0.840 1.040 72,218,000 66,856,880 0.9258 19.58 19.18 19.38 16.61 20.57 3,652,122 18.306 -3.88%
2015-06-29 0 1.030 1.020 1.050 0.910 1.150 111,840,000 114,305,010 1.0220 20.37 20.17 20.76 17.99 22.74 5,655,838 20.210 -13.45%
2015-06-26 0 1.190 1.180 1.190 1.150 1.210 26,527,200 31,022,952 1.1695 23.53 23.33 23.53 22.74 23.93 1,341,502 23.126 -0.83%
2015-06-25 0 1.200 1.190 1.200 1.160 1.250 31,989,600 37,933,156 1.1858 23.73 23.53 23.73 22.94 24.72 1,617,740 23.448 -0.83%
2015-06-24 0 1.210 1.200 1.210 1.130 1.250 36,930,268 44,677,628 1.2098 23.93 23.73 23.93 22.34 24.72 1,867,593 23.923 4.31%
2015-06-23 0 1.160 1.150 1.160 1.120 1.250 108,623,000 126,188,420 1.1617 22.94 22.74 22.94 22.15 24.72 5,493,152 22.972 -7.20%
2015-06-22 0 1.250 1.240 1.250 1.210 1.260 66,180,000 82,812,460 1.2513 24.72 24.52 24.72 23.93 24.92 3,346,775 24.744 0.00%
2015-06-19 0 1.250 1.230 1.250 1.230 1.330 26,966,600 34,216,876 1.2689 24.72 24.32 24.72 24.32 26.30 1,363,723 25.091 -3.10%
2015-06-18 0 1.290 1.280 1.290 1.250 1.360 43,158,980 56,490,155 1.3089 25.51 25.31 25.51 24.72 26.89 2,182,584 25.882 0.00%
2015-06-17 0 1.290 1.280 1.290 1.120 1.300 90,299,952 108,761,677 1.2044 25.51 25.31 25.51 22.15 25.71 4,566,541 23.817 14.16%
2015-06-16 0 1.130 1.110 1.130 1.100 1.280 50,955,000 61,095,720 1.1990 22.34 21.95 22.34 21.75 25.31 2,576,835 23.710 -8.87%
2015-06-15 0 1.240 1.230 1.240 1.230 1.310 37,361,000 47,270,250 1.2652 24.52 24.32 24.52 24.32 25.90 1,889,376 25.019 -3.12%
2015-06-12 0 1.280 1.270 1.280 1.160 1.300 69,144,800 84,892,933 1.2278 25.31 25.11 25.31 22.94 25.71 3,496,708 24.278 2.40%
2015-06-11 0 1.250 1.240 1.250 1.210 1.350 60,333,655 76,150,902 1.2622 24.72 24.52 24.72 23.93 26.70 3,051,121 24.958 0.81%
2015-06-10 0 1.240 1.230 1.240 1.230 1.330 78,757,344 100,270,729 1.2732 24.52 24.32 24.52 24.32 26.30 3,982,822 25.176 -6.06%
2015-06-09 0 1.320 1.310 1.320 1.220 1.400 99,186,016 131,521,204 1.3260 26.10 25.90 26.10 24.12 27.68 5,015,916 26.221 -5.04%
2015-06-08 0 1.390 1.390 1.400 1.380 1.470 68,964,912 97,473,664 1.4134 27.49 27.49 27.68 27.29 29.07 3,487,611 27.949 -0.71%
2015-06-05 0 1.400 1.400 1.410 1.330 1.460 86,699,260 120,468,323 1.3895 27.68 27.68 27.88 26.30 28.87 4,384,451 27.476 0.72%
2015-06-04 0 1.390 1.380 1.400 1.300 1.480 110,462,478 154,931,110 1.4026 27.49 27.29 27.68 25.71 29.27 5,586,176 27.735 -0.71%
2015-06-03 0 1.400 1.390 1.400 1.370 1.510 215,041,302 306,673,326 1.4261 27.68 27.49 27.68 27.09 29.86 10,874,810 28.200 2.94%
2015-06-02 0 1.360 1.350 1.360 1.190 1.450 232,926,180 313,518,597 1.3460 26.89 26.70 26.89 23.53 28.67 11,779,263 26.616 6.25%
2015-06-01 0 1.280 1.270 1.280 1.230 1.330 168,949,220 215,875,611 1.2778 25.31 25.11 25.31 24.32 26.30 8,543,897 25.267 3.23%
2015-05-29 0 1.240 1.240 1.250 1.180 1.360 211,714,027 265,944,927 1.2562 24.52 24.52 24.72 23.33 26.89 10,706,548 24.839 0.00%
2015-05-28 0 1.240 1.230 1.240 1.200 1.690 853,855,604 1,218,501,993 1.4271 24.52 24.32 24.52 23.73 33.42 43,180,160 28.219 29.17%
2015-05-27 1 - - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2015-05-19 1 0.960 0.950 0.960 0.710 1.000 906,857,526 790,290,943 0.8715 18.98 18.79 18.98 14.04 19.77 45,860,510 17.232 37.14%
2015-05-18 0 0.700 0.700 0.710 0.670 0.720 86,512,592 60,150,955 0.6953 13.84 13.84 14.04 13.25 14.24 4,375,011 13.749 0.00%
2015-05-15 0 0.700 0.690 0.700 0.690 0.730 108,750,583 76,970,354 0.7078 13.84 13.64 13.84 13.64 14.44 5,499,604 13.996 -2.78%
2015-05-14 0 0.720 0.710 0.720 0.700 0.770 201,930,694 148,196,259 0.7339 14.24 14.04 14.24 13.84 15.23 10,211,797 14.512 -4.00%
2015-05-13 0 0.750 0.740 0.750 0.610 0.800 507,984,936 367,551,078 0.7235 14.83 14.63 14.83 12.06 15.82 25,689,204 14.308 22.95%
2015-05-12 0 0.610 0.610 0.620 0.600 0.670 70,004,852 44,260,471 0.6322 12.06 12.06 12.26 11.86 13.25 3,540,201 12.502 -8.96%
2015-05-11 0 0.670 0.660 0.670 0.660 0.700 121,653,183 81,759,124 0.6721 13.25 13.05 13.25 13.05 13.84 6,152,099 13.290 1.52%
2015-05-08 0 0.660 0.640 0.660 0.640 0.670 65,212,731 42,653,142 0.6541 13.05 12.66 13.05 12.66 13.25 3,297,860 12.934 3.13%
2015-05-07 0 0.640 0.630 0.640 0.620 0.680 74,811,043 47,786,656 0.6388 12.66 12.46 12.66 12.26 13.45 3,783,254 12.631 -5.88%
2015-05-06 0 0.680 0.670 0.680 0.670 0.730 84,571,000 58,756,544 0.6948 13.45 13.25 13.45 13.25 14.44 4,276,823 13.738 -4.23%
2015-05-05 0 0.710 0.700 0.710 0.660 0.770 175,730,260 124,057,847 0.7060 14.04 13.84 14.04 13.05 15.23 8,886,820 13.960 -7.79%
2015-05-04 0 0.770 0.760 0.770 0.750 0.790 108,406,817 84,259,363 0.7773 15.23 15.03 15.23 14.83 15.62 5,482,219 15.370 1.32%
2015-04-30 0 0.760 0.760 0.770 0.720 0.770 92,263,191 69,457,753 0.7528 15.03 15.03 15.23 14.24 15.23 4,665,823 14.886 -2.56%
2015-04-29 0 0.780 0.770 0.780 0.760 0.830 127,836,616 101,069,203 0.7906 15.42 15.23 15.42 15.03 16.41 6,464,800 15.634 -4.88%
2015-04-28 0 0.820 0.810 0.820 0.760 0.880 193,987,000 158,856,950 0.8189 16.21 16.02 16.21 15.03 17.40 9,810,078 16.193 -2.38%
2015-04-27 0 0.840 0.840 0.850 0.740 0.860 397,942,000 309,833,410 0.7786 16.61 16.61 16.81 14.63 17.01 20,124,245 15.396 15.07%
2015-04-24 0 0.730 0.720 0.730 0.720 0.810 297,187,057 225,238,056 0.7579 14.44 14.24 14.44 14.24 16.02 15,028,987 14.987 -1.35%
2015-04-23 0 0.740 0.740 0.750 0.620 0.750 431,684,759 291,619,540 0.6755 14.63 14.63 14.83 12.26 14.83 21,830,643 13.358 1.37%
2015-04-22 0 0.730 0.720 0.730 0.700 0.890 449,395,311 343,431,211 0.7642 14.44 14.24 14.44 13.84 17.60 22,726,280 15.112 -10.98%
2015-04-21 0 0.820 0.810 0.820 0.700 0.980 842,897,187 714,249,032 0.8474 16.21 16.02 16.21 13.84 19.38 42,625,984 16.756 -23.36%
2015-04-20 0 1.070 1.060 1.070 0.810 1.070 1,023,762,440 965,659,580 0.9432 21.16 20.96 21.16 16.02 21.16 51,772,485 18.652 48.61%
2015-04-17 0 0.720 0.720 0.730 0.570 0.770 1,188,890,293 824,339,010 0.6934 14.24 14.24 14.44 11.27 15.23 60,123,132 13.711 44.00%
2015-04-16 0 0.500 0.500 0.510 0.340 0.510 675,112,792 279,680,959 0.4143 9.887 9.887 10.08 6.723 10.08 34,140,993 8.1919 49.25%
2015-04-15 0 0.335 0.335 0.340 0.295 0.360 421,051,034 138,971,427 0.3301 6.624 6.624 6.723 5.833 7.119 21,292,887 6.5267 26.42%
2015-04-14 0 0.265 0.260 0.265 0.208 0.265 256,928,845 63,494,513 0.2471 5.240 5.141 5.240 4.113 5.240 12,993,097 4.8868 20.45%
2015-04-13 0 0.220 0.222 0.223 0.193 0.230 185,844,996 39,182,544 0.2108 4.350 4.390 4.410 3.816 4.548 9,398,330 4.1691 16.40%
2015-04-10 0 0.189 0.190 0.191 0.165 0.203 193,071,666 36,349,606 0.1883 3.737 3.757 3.777 3.263 4.014 9,763,788 3.7229 11.83%
2015-04-09 0 0.169 0.168 0.169 0.164 0.176 122,659,586 20,742,240 0.1691 3.342 3.322 3.342 3.243 3.480 6,202,993 3.3439 -8.15%
2015-04-08 0 0.184 0.183 0.185 0.168 0.190 65,620,975 11,877,222 0.1810 3.638 3.619 3.658 3.322 3.757 3,318,505 3.5791 -0.54%
2015-04-02 0 0.185 0.184 0.185 0.174 0.196 161,374,145 29,586,175 0.1833 3.658 3.638 3.658 3.441 3.876 8,160,819 3.6254 -19.91%
2015-04-01 0 0.231 0.228 0.231 0.227 0.265 92,976,084 21,992,349 0.2365 4.568 4.509 4.568 4.489 5.240 4,701,875 4.6774 -12.83%
2015-03-31 0 0.265 0.260 0.265 0.255 0.275 13,835,000 3,637,762 0.2629 5.240 5.141 5.240 5.042 5.438 699,647 5.1994 -1.85%
2015-03-30 0 0.270 0.265 0.270 0.255 0.275 18,119,200 4,760,817 0.2627 5.339 5.240 5.339 5.042 5.438 916,302 5.1957 0.00%
2015-03-27 0 0.270 0.265 0.270 0.265 0.290 16,179,598 4,436,902 0.2742 5.339 5.240 5.339 5.240 5.735 818,215 5.4227 0.00%
2015-03-26 0 0.270 0.265 0.270 0.246 0.290 21,560,000 5,718,937 0.2653 5.339 5.240 5.339 4.864 5.735 1,090,306 5.2453 3.85%
2015-03-25 0 0.260 0.255 0.265 0.250 0.285 16,862,900 4,414,139 0.2618 5.141 5.042 5.240 4.944 5.636 852,770 5.1762 -8.77%
2015-03-24 0 0.285 0.285 0.290 0.275 0.360 45,855,168 13,923,363 0.3036 5.636 5.636 5.735 5.438 7.119 2,318,932 6.0042 -17.39%
2015-03-23 0 0.345 0.345 0.350 0.242 0.365 101,424,960 30,694,930 0.3026 6.822 6.822 6.921 4.785 7.218 5,129,141 5.9844 42.56%
2015-03-20 0 0.242 0.241 0.243 0.236 0.246 11,252,212 2,710,138 0.2409 4.785 4.766 4.805 4.667 4.864 569,033 4.7627 1.26%
2015-03-19 0 0.239 0.239 0.242 0.230 0.245 13,027,400 3,088,260 0.2371 4.726 4.726 4.785 4.548 4.845 658,806 4.6877 2.58%
2015-03-18 0 0.233 0.231 0.234 0.220 0.240 9,618,057 2,254,344 0.2344 4.607 4.568 4.627 4.350 4.746 486,393 4.6348 -2.92%
2015-03-17 0 0.240 0.240 0.241 0.240 0.245 12,668,000 3,058,926 0.2415 4.746 4.746 4.766 4.746 4.845 640,631 4.7749 0.00%
2015-03-16 0 0.240 0.240 0.242 0.238 0.249 10,966,728 2,646,482 0.2413 4.746 4.746 4.785 4.706 4.924 554,596 4.7719 -4.00%
2015-03-13 0 0.250 0.248 0.250 0.240 0.265 55,824,200 14,086,215 0.2523 4.944 4.904 4.944 4.746 5.240 2,823,074 4.9897 3.31%
2015-03-12 0 0.242 0.238 0.242 0.226 0.265 53,997,020 13,527,468 0.2505 4.785 4.706 4.785 4.469 5.240 2,730,672 4.9539 9.01%
2015-03-11 0 0.222 0.222 0.223 0.220 0.228 2,825,000 628,841 0.2226 4.390 4.390 4.410 4.350 4.509 142,863 4.4017 -1.77%
2015-03-10 0 0.226 0.225 0.226 0.225 0.235 2,267,000 513,803 0.2266 4.469 4.449 4.469 4.449 4.647 114,644 4.4817 -3.83%
2015-03-09 0 0.235 0.233 0.235 0.215 0.235 5,895,340 1,313,608 0.2228 4.647 4.607 4.647 4.251 4.647 298,132 4.4061 5.86%
2015-03-06 0 0.222 0.222 0.223 0.222 0.230 21,875,195 4,892,683 0.2237 4.390 4.390 4.410 4.390 4.548 1,106,246 4.4228 -1.77%
2015-03-05 0 0.226 0.226 0.227 0.226 0.235 26,469,000 6,010,441 0.2271 4.469 4.469 4.489 4.469 4.647 1,338,558 4.4902 -2.59%
2015-03-04 0 0.232 0.231 0.232 0.229 0.245 33,010,000 7,763,985 0.2352 4.588 4.568 4.588 4.528 4.845 1,669,342 4.6509 2.20%
2015-03-03 0 0.227 0.225 0.226 0.226 0.365 54,658,400 14,302,891 0.2617 4.489 4.449 4.469 4.469 7.218 2,764,119 5.1745 10.27%
2015-03-02 0 0.610 0.610 0.620 0.590 0.620 12,729,220 7,729,178 0.6072 4.071 4.071 4.137 3.937 4.137 1,907,504 4.0520 -8.96%
2015-02-27 0 0.067 0.067 0.068 0.067 0.071 143,983,200 9,812,162 0.0681 4.471 4.471 4.538 4.471 4.738 2,157,623 4.5477 -6.94%
2015-02-26 0 0.072 0.071 0.072 0.071 0.075 65,614,000 4,709,026 0.0718 4.805 4.738 4.805 4.738 5.005 983,242 4.7893 -2.70%
2015-02-25 0 0.074 0.072 0.073 0.070 0.076 67,730,500 4,908,426 0.0725 4.938 4.805 4.871 4.671 5.072 1,014,958 4.8361 -1.33%
2015-02-24 0 0.075 0.075 0.076 0.075 0.077 54,530,000 4,135,760 0.0758 5.005 5.005 5.072 5.005 5.138 817,145 5.0612 -1.32%
2015-02-23 0 0.076 0.075 0.076 0.072 0.078 62,280,000 4,717,710 0.0758 5.072 5.005 5.072 4.805 5.205 933,281 5.0550 2.70%
2015-02-18 0 0.074 0.072 0.074 0.067 0.078 112,950,720 8,406,043 0.0744 4.938 4.805 4.938 4.471 5.205 1,692,594 4.9664 4.23%
2015-02-17 0 0.071 0.071 0.072 0.070 0.073 38,400,000 2,728,170 0.0710 4.738 4.738 4.805 4.671 4.871 575,433 4.7411 -2.74%
2015-02-16 0 0.073 0.072 0.073 0.072 0.076 93,720,000 6,928,210 0.0739 4.871 4.805 4.871 4.805 5.072 1,404,417 4.9332 -3.95%
2015-02-13 0 0.076 0.075 0.076 0.073 0.077 61,280,000 4,640,630 0.0757 5.072 5.005 5.072 4.871 5.138 918,296 5.0535 0.00%
2015-02-12 0 0.076 0.074 0.076 0.070 0.078 105,140,500 7,860,216 0.0748 5.072 4.938 5.072 4.671 5.205 1,575,556 4.9889 2.70%
2015-02-11 0 0.074 0.073 0.074 0.071 0.077 45,760,000 3,335,100 0.0729 4.938 4.871 4.938 4.738 5.138 685,725 4.8636 -1.33%
2015-02-10 0 0.075 0.074 0.075 0.069 0.077 95,880,000 7,018,430 0.0732 5.005 4.938 5.005 4.605 5.138 1,436,785 4.8848 2.74%
2015-02-09 0 0.073 0.072 0.073 0.064 0.079 322,978,000 23,613,852 0.0731 4.871 4.805 4.871 4.271 5.272 4,839,903 4.8790 12.31%
2015-02-06 0 0.065 0.065 0.066 0.063 0.069 119,490,000 7,971,770 0.0667 4.338 4.338 4.404 4.204 4.605 1,790,586 4.4520 1.56%
2015-02-05 0 0.064 0.063 0.064 0.062 0.069 200,600,000 13,277,960 0.0662 4.271 4.204 4.271 4.137 4.605 3,006,039 4.4171 0.00%
2015-02-04 0 0.064 0.063 0.064 0.061 0.064 56,668,000 3,521,938 0.0622 4.271 4.204 4.271 4.071 4.271 849,184 4.1474 1.59%
2015-02-03 0 0.063 0.061 0.062 0.058 0.068 342,646,000 22,142,106 0.0646 4.204 4.071 4.137 3.870 4.538 5,134,633 4.3123 8.62%
2015-02-02 0 0.058 0.058 0.059 0.058 0.059 29,050,000 1,689,670 0.0582 3.870 3.870 3.937 3.870 3.937 435,321 3.8814 -1.69%
2015-01-30 0 0.059 0.059 0.060 0.059 0.060 15,330,000 909,070 0.0593 3.937 3.937 4.004 3.937 4.004 229,724 3.9572 0.00%
2015-01-29 0 0.059 0.059 0.060 0.059 0.061 17,397,195 1,045,524 0.0601 3.937 3.937 4.004 3.937 4.071 260,701 4.0104 -1.67%
2015-01-28 0 0.060 0.060 0.061 0.060 0.062 36,260,000 2,192,170 0.0605 4.004 4.004 4.071 4.004 4.137 543,365 4.0344 0.00%
2015-01-27 0 0.060 0.060 0.061 0.060 0.064 48,952,000 2,976,640 0.0608 4.004 4.004 4.071 4.004 4.271 733,557 4.0578 -3.23%
2015-01-26 0 0.062 0.061 0.062 0.061 0.065 51,261,200 3,215,174 0.0627 4.137 4.071 4.137 4.071 4.338 768,161 4.1855 0.00%
2015-01-23 0 0.062 0.062 0.063 0.060 0.063 75,818,570 4,646,365 0.0613 4.137 4.137 4.204 4.004 4.204 1,136,159 4.0895 0.00%
2015-01-22 0 0.062 0.061 0.062 0.061 0.066 48,980,000 3,063,340 0.0625 4.137 4.071 4.137 4.071 4.404 733,977 4.1736 -3.13%
2015-01-21 0 0.064 0.063 0.064 0.058 0.074 279,550,000 18,549,340 0.0664 4.271 4.204 4.271 3.870 4.938 4,189,124 4.4280 8.47%
2015-01-20 0 0.059 0.057 0.058 0.055 0.059 53,570,000 3,097,390 0.0578 3.937 3.804 3.870 3.670 3.937 802,759 3.8584 3.51%
2015-01-19 0 0.057 0.056 0.057 0.057 0.059 51,850,000 2,984,570 0.0576 3.804 3.737 3.804 3.804 3.937 776,985 3.8412 -3.39%
2015-01-16 0 0.059 0.059 0.060 0.059 0.061 46,350,000 2,758,350 0.0595 3.937 3.937 4.004 3.937 4.071 694,566 3.9713 -3.28%
2015-01-15 0 0.061 0.060 0.061 0.060 0.063 41,100,000 2,502,830 0.0609 4.071 4.004 4.071 4.004 4.204 615,893 4.0637 -1.61%
2015-01-14 0 0.062 0.061 0.062 0.060 0.063 66,590,000 4,069,550 0.0611 4.137 4.071 4.137 4.004 4.204 997,867 4.0782 0.00%
2015-01-13 0 0.062 0.062 0.063 0.062 0.064 38,040,000 2,373,550 0.0624 4.137 4.137 4.204 4.137 4.271 570,039 4.1638 -1.59%
2015-01-12 0 0.063 0.063 0.064 0.061 0.067 96,631,200 6,123,472 0.0634 4.204 4.204 4.271 4.071 4.471 1,448,042 4.2288 -7.35%
2015-01-09 0 0.068 0.067 0.068 0.064 0.073 148,976,000 10,124,390 0.0680 4.538 4.471 4.538 4.271 4.871 2,232,441 4.5351 -1.45%
2015-01-08 0 0.069 0.069 0.070 0.067 0.077 274,676,000 20,050,678 0.0730 4.605 4.605 4.671 4.471 5.138 4,116,086 4.8713 -4.17%
2015-01-07 0 0.072 0.071 0.072 0.058 0.072 405,380,000 27,091,580 0.0668 4.805 4.738 4.805 3.870 4.805 6,074,717 4.4597 18.03%
2015-01-06 0 0.061 0.060 0.061 0.060 0.063 57,084,789 3,485,081 0.0611 4.071 4.004 4.071 4.004 4.204 855,429 4.0741 -1.61%
2015-01-05 0 0.062 0.062 0.063 0.062 0.066 47,320,000 3,035,280 0.0641 4.137 4.137 4.204 4.137 4.404 709,102 4.2805 -3.13%
2015-01-02 0 0.064 0.064 0.065 0.064 0.068 51,190,000 3,352,500 0.0655 4.271 4.271 4.338 4.271 4.538 767,094 4.3704 0.00%
2014-12-31 0 0.064 0.064 0.065 0.064 0.066 22,340,000 1,443,760 0.0646 4.271 4.271 4.338 4.271 4.404 334,770 4.3127 0.00%
2014-12-30 0 0.064 0.063 0.064 0.061 0.067 113,830,680 7,267,529 0.0638 4.271 4.204 4.271 4.071 4.471 1,705,780 4.2605 4.92%
2014-12-29 0 0.061 0.061 0.062 0.060 0.063 58,301,400 3,605,968 0.0619 4.071 4.071 4.137 4.004 4.204 873,660 4.1274 1.67%
2014-12-24 0 0.060 0.060 0.061 0.060 0.063 42,091,000 2,559,942 0.0608 4.004 4.004 4.071 4.004 4.204 630,744 4.0586 -1.64%
2014-12-23 0 0.061 0.061 0.062 0.061 0.066 66,700,000 4,175,160 0.0626 4.071 4.071 4.137 4.071 4.404 999,516 4.1772 -6.15%
2014-12-22 0 0.065 0.065 0.066 0.064 0.068 65,186,000 4,247,240 0.0652 4.338 4.338 4.404 4.271 4.538 976,828 4.3480 -2.99%
2014-12-19 0 0.067 0.067 0.068 0.063 0.072 222,316,000 15,049,008 0.0677 4.471 4.471 4.538 4.204 4.805 3,331,459 4.5172 3.08%
2014-12-18 0 0.065 0.064 0.065 0.065 0.070 83,130,000 5,551,470 0.0668 4.338 4.271 4.338 4.338 4.671 1,245,723 4.4564 -1.52%
2014-12-17 0 0.066 0.065 0.066 0.062 0.072 191,490,000 12,708,850 0.0664 4.404 4.338 4.404 4.137 4.805 2,869,524 4.4289 3.12%
2014-12-16 0 0.064 0.063 0.064 0.062 0.071 195,300,000 13,019,010 0.0667 4.271 4.204 4.271 4.137 4.738 2,926,617 4.4485 0.00%
2014-12-15 0 0.064 0.063 0.064 0.062 0.068 150,299,600 9,675,744 0.0644 4.271 4.204 4.271 4.137 4.538 2,252,276 4.2960 -7.25%
2014-12-12 0 0.069 0.069 0.070 0.068 0.074 174,386,000 12,221,990 0.0701 4.605 4.605 4.671 4.538 4.938 2,613,216 4.6770 -2.82%
2014-12-11 0 0.071 0.070 0.071 0.055 0.081 1,228,274,000 88,230,988 0.0718 4.738 4.671 4.738 3.670 5.405 18,405,981 4.7936 12.70%
2014-12-10 0 0.063 0.063 0.064 0.062 0.075 385,620,600 25,371,968 0.0658 4.204 4.204 4.271 4.137 5.005 5,778,617 4.3907 -12.50%
2014-12-09 0 0.072 0.072 0.074 0.071 0.089 1,285,124,908 99,602,008 0.0775 4.805 4.805 4.938 4.738 5.939 19,257,906 5.1720 -47.83%
2014-12-08 1 - - - - - 0 0 - 9.209 - - - - 0 - 0.00%
2014-12-05 0 0.138 0.137 0.138 0.136 0.144 106,530,000 14,775,130 0.1387 9.209 9.142 9.209 9.076 9.609 1,596,378 9.2554 -2.13%
2014-12-04 0 0.141 0.141 0.142 0.141 0.149 122,185,714 17,562,662 0.1437 9.409 9.409 9.476 9.409 9.943 1,830,982 9.5919 -2.08%
2014-12-03 0 0.144 0.141 0.143 0.138 0.156 218,090,000 32,109,890 0.1472 9.609 9.409 9.543 9.209 10.41 3,268,131 9.8252 0.00%
2014-12-02 0 0.144 0.139 0.140 0.140 0.154 189,230,000 27,703,670 0.1464 9.609 9.276 9.343 9.343 10.28 2,835,657 9.7698 -4.00%
2014-12-01 0 0.150 0.150 0.151 0.146 0.157 158,013,428 23,731,679 0.1502 10.01 10.01 10.08 9.743 10.48 2,367,869 10.022 -4.46%
2014-11-28 0 0.157 0.157 0.158 0.156 0.164 130,180,000 20,693,190 0.1590 10.48 10.48 10.54 10.41 10.94 1,950,779 10.608 -0.63%
2014-11-27 0 0.158 0.158 0.159 0.156 0.165 210,347,942 33,651,935 0.1600 10.54 10.54 10.61 10.41 11.01 3,152,114 10.676 -3.66%
2014-11-26 0 0.164 0.164 0.165 0.163 0.175 238,959,423 39,940,486 0.1671 10.94 10.94 11.01 10.88 11.68 3,580,864 11.154 -3.53%
2014-11-25 0 0.170 0.169 0.170 0.157 0.177 772,580,000 129,656,250 0.1678 11.34 11.28 11.34 10.48 11.81 11,577,297 11.199 7.59%
2014-11-24 0 0.158 0.158 0.159 0.156 0.173 553,500,000 89,350,890 0.1614 10.54 10.54 10.61 10.41 11.54 8,294,330 10.773 -8.14%
2014-11-21 0 0.172 0.171 0.172 0.167 0.179 233,550,000 39,965,070 0.1711 11.48 11.41 11.48 11.14 11.95 3,499,803 11.419 -2.27%
2014-11-20 0 0.176 0.175 0.176 0.166 0.181 440,481,400 77,696,186 0.1764 11.74 11.68 11.74 11.08 12.08 6,600,720 11.771 4.14%
2014-11-19 0 0.169 0.168 0.169 0.162 0.178 468,830,015 79,350,732 0.1693 11.28 11.21 11.28 10.81 11.88 7,025,530 11.295 -3.98%
2014-11-18 0 0.176 0.175 0.176 0.168 0.194 737,474,000 134,129,782 0.1819 11.74 11.68 11.74 11.21 12.95 11,051,225 12.137 -3.30%
2014-11-17 0 0.182 0.181 0.182 0.162 0.207 2,400,840,400 452,030,897 0.1883 12.15 12.08 12.15 10.81 13.81 35,977,170 12.564 4.00%
2014-11-14 0 0.175 0.174 0.175 0.125 0.177 2,287,390,015 365,411,772 0.1598 11.68 11.61 11.68 8.342 11.81 34,277,089 10.661 35.66%
2014-11-13 0 0.129 0.129 0.130 0.128 0.141 492,900,000 64,926,300 0.1317 8.608 8.608 8.675 8.542 9.409 7,386,225 8.7902 -9.15%
2014-11-12 0 0.142 0.141 0.142 0.141 0.153 311,782,000 45,551,440 0.1461 9.476 9.409 9.476 9.409 10.21 4,672,128 9.7496 -5.96%
2014-11-11 0 0.151 0.151 0.152 0.143 0.160 576,009,120 86,319,431 0.1499 10.08 10.08 10.14 9.543 10.68 8,631,635 10.000 0.67%
2014-11-10 0 0.150 0.148 0.149 0.142 0.165 677,391,942 101,100,637 0.1492 10.01 9.876 9.943 9.476 11.01 10,150,881 9.9598 -5.66%
2014-11-07 0 0.159 0.158 0.159 0.156 0.173 331,290,000 53,771,650 0.1623 10.61 10.54 10.61 10.41 11.54 4,964,460 10.831 -7.02%
2014-11-06 0 0.171 0.171 0.172 0.170 0.178 148,456,000 25,656,900 0.1728 11.41 11.41 11.48 11.34 11.88 2,224,649 11.533 -1.72%
2014-11-05 0 0.174 0.173 0.174 0.167 0.182 387,710,000 66,840,610 0.1724 11.61 11.54 11.61 11.14 12.15 5,809,928 11.505 -2.25%
2014-11-04 0 0.178 0.178 0.179 0.177 0.190 387,010,000 70,598,940 0.1824 11.88 11.88 11.95 11.81 12.68 5,799,438 12.173 -3.78%
2014-11-03 0 0.185 0.184 0.185 0.177 0.188 433,660,000 79,871,520 0.1842 12.35 12.28 12.35 11.81 12.55 6,498,499 12.291 2.21%
2014-10-31 0 0.181 0.181 0.182 0.177 0.200 1,332,234,920 251,049,504 0.1884 12.08 12.08 12.15 11.81 13.35 19,963,860 12.575 -3.21%
2014-10-30 0 0.187 0.187 0.188 0.154 0.190 1,780,640,000 314,711,480 0.1767 12.48 12.48 12.55 10.28 12.68 26,683,318 11.794 6.25%
2014-10-29 0 0.176 0.177 0.178 0.149 0.225 3,015,387,356 548,473,226 0.1819 11.74 11.81 11.88 9.943 15.01 45,186,304 12.138 -17.76%
2014-10-28 0 0.214 0.213 0.214 0.205 0.248 1,395,360,624 315,876,421 0.2264 14.28 14.21 14.28 13.68 16.55 20,909,814 15.107 0.94%
2014-10-27 0 0.212 0.211 0.212 0.210 0.275 618,645,369 145,819,501 0.2357 14.15 14.08 14.15 14.01 18.35 9,270,549 15.729 -16.86%
2014-10-24 0 0.255 0.249 0.255 0.245 0.285 454,600,000 117,776,530 0.2591 17.02 16.62 17.02 16.35 19.02 6,812,290 17.289 -5.56%
2014-10-23 0 0.270 0.270 0.275 0.265 0.370 405,470,800 126,714,094 0.3125 18.02 18.02 18.35 17.68 24.69 6,076,077 20.855 -19.40%
2014-10-22 0 0.335 0.330 0.335 0.330 0.435 191,561,888 68,035,216 0.3552 22.36 22.02 22.36 22.02 29.03 2,870,601 23.701 -20.24%
2014-10-21 0 0.420 0.415 0.420 0.410 0.495 98,956,338 43,288,850 0.4375 28.03 27.69 28.03 27.36 33.03 1,482,885 29.192 -15.15%
2014-10-20 0 0.495 0.485 0.490 0.465 0.580 144,410,000 73,237,050 0.5071 33.03 32.37 32.70 31.03 38.70 2,164,019 33.843 5.32%
2014-10-17 0 0.470 0.470 0.475 0.460 0.900 175,222,000 93,111,130 0.5314 31.36 31.36 31.70 30.70 60.06 2,625,744 35.461 -46.59%
2014-10-16 0 0.880 0.870 0.880 0.880 0.910 8,480,000 7,542,000 0.8894 58.72 58.06 58.72 58.72 60.73 127,075 59.351 -3.30%
2014-10-15 0 0.910 0.890 0.910 0.890 0.930 7,190,400 6,509,652 0.9053 60.73 59.39 60.73 59.39 62.06 107,750 60.414 2.25%
2014-10-14 0 0.890 0.890 0.910 0.850 0.920 16,810,000 14,853,400 0.8836 59.39 59.39 60.73 56.72 61.39 251,902 58.965 0.00%
2014-10-13 0 0.890 0.880 0.890 0.870 0.910 7,720,000 6,838,600 0.8858 59.39 58.72 59.39 58.06 60.73 115,686 59.113 -3.26%
2014-10-10 0 0.920 0.910 0.930 0.900 0.930 6,150,000 5,604,500 0.9113 61.39 60.73 62.06 60.06 62.06 92,159 60.813 -2.13%
2014-10-09 0 0.940 0.930 0.940 0.930 1.000 26,267,444 25,209,048 0.9597 62.73 62.06 62.73 62.06 66.73 393,624 64.043 0.00%
2014-10-08 0 0.940 0.930 0.940 0.900 0.940 9,200,000 8,436,500 0.9170 62.73 62.06 62.73 60.06 62.73 137,864 61.194 0.00%
2014-10-07 0 0.940 0.930 0.940 0.900 0.960 15,068,000 13,945,700 0.9255 62.73 62.06 62.73 60.06 64.06 225,798 61.762 0.00%
2014-10-06 0 0.940 0.940 0.950 0.870 0.940 12,830,000 11,803,100 0.9200 62.73 62.73 63.40 58.06 62.73 192,261 61.391 3.30%
2014-10-03 0 0.910 0.900 0.910 0.860 0.960 6,640,000 6,075,500 0.9150 60.73 60.06 60.73 57.39 64.06 99,502 61.059 1.11%
2014-09-30 0 0.900 0.900 0.910 0.870 0.920 10,288,000 9,236,240 0.8978 60.06 60.06 60.73 58.06 61.39 154,168 59.910 2.27%
2014-09-29 0 0.880 0.880 0.900 0.840 0.910 15,330,000 13,365,200 0.8718 58.72 58.72 60.06 56.06 60.73 229,724 58.179 -3.30%
2014-09-26 0 0.910 0.910 0.920 0.880 0.970 18,861,000 17,259,280 0.9151 60.73 60.73 61.39 58.72 64.73 282,637 61.065 -4.21%
2014-09-25 0 0.950 0.930 0.940 0.900 1.080 50,605,600 48,508,168 0.9586 63.40 62.06 62.73 60.06 72.07 758,337 63.966 -6.86%
2014-09-24 0 1.020 0.990 1.020 1.000 1.110 49,416,571 51,618,991 1.0446 68.07 66.07 68.07 66.73 74.07 740,519 69.706 -5.56%
2014-09-23 0 1.080 1.080 1.090 1.010 1.130 63,760,323 68,710,759 1.0776 72.07 72.07 72.74 67.40 75.41 955,464 71.914 6.93%
2014-09-22 0 1.010 1.000 1.010 0.970 1.050 29,467,560 29,990,084 1.0177 67.40 66.73 67.40 64.73 70.07 441,578 67.916 3.06%
2014-09-19 0 0.980 0.980 1.000 0.960 1.020 29,808,464 29,657,270 0.9949 65.40 65.40 66.73 64.06 68.07 446,687 66.394 0.00%
2014-09-18 0 0.980 0.970 0.980 0.930 1.000 18,736,912 18,148,468 0.9686 65.40 64.73 65.40 62.06 66.73 280,777 64.637 2.08%
2014-09-17 0 0.960 0.960 0.970 0.880 0.970 27,233,712 25,558,440 0.9385 64.06 64.06 64.73 58.72 64.73 408,104 62.627 10.34%
2014-09-16 0 0.870 0.860 0.870 0.850 0.900 6,916,000 6,080,260 0.8792 58.06 57.39 58.06 56.72 60.06 103,638 58.668 -3.33%
2014-09-15 0 0.900 0.890 0.900 0.890 0.950 12,725,029 11,577,226 0.9098 60.06 59.39 60.06 59.39 63.40 190,688 60.713 -2.17%
2014-09-12 0 0.920 0.920 0.930 0.910 0.990 16,700,170 15,585,579 0.9333 61.39 61.39 62.06 60.73 66.07 250,256 62.279 -6.12%
2014-09-11 0 0.980 0.970 0.980 0.950 1.090 30,789,256 30,779,930 0.9997 65.40 64.73 65.40 63.40 72.74 461,384 66.712 -6.67%
2014-09-10 0 1.050 1.040 1.050 0.890 1.050 87,679,997 85,096,554 0.9705 70.07 69.40 70.07 59.39 70.07 1,313,906 64.766 16.67%
2014-09-08 0 0.900 0.900 0.910 0.880 0.970 19,305,824 17,594,178 0.9113 60.06 60.06 60.73 58.72 64.73 289,302 60.816 -8.16%
2014-09-05 0 0.980 0.960 0.980 0.930 1.040 28,015,522 27,721,305 0.9895 65.40 64.06 65.40 62.06 69.40 419,819 66.032 -2.97%
2014-09-04 0 1.010 1.000 1.020 0.960 1.090 33,112,479 33,852,966 1.0224 67.40 66.73 68.07 64.06 72.74 496,198 68.225 -3.81%
2014-09-03 0 1.050 1.040 1.050 1.020 1.080 14,457,142 15,073,636 1.0426 70.07 69.40 70.07 68.07 72.07 216,644 69.578 -1.87%
2014-09-02 0 1.070 1.060 1.070 1.020 1.110 22,986,588 24,644,576 1.0721 71.40 70.74 71.40 68.07 74.07 344,460 71.546 3.88%
2014-09-01 0 1.030 1.020 1.030 0.980 1.050 34,287,643 34,644,211 1.0104 68.73 68.07 68.73 65.40 70.07 513,809 67.426 3.00%
2014-08-29 0 1.000 0.990 1.000 0.960 1.230 196,597,460 214,152,525 1.0893 66.73 66.07 66.73 64.06 82.08 2,946,060 72.691 6.38%
2014-08-28 0 0.940 0.930 0.940 0.820 0.950 84,823,040 77,079,969 0.9087 62.73 62.06 62.73 54.72 63.40 1,271,094 60.641 11.90%
2014-08-27 0 0.840 0.840 0.850 0.790 0.900 14,443,196 12,259,857 0.8488 56.06 56.06 56.72 52.72 60.06 216,435 56.645 3.70%
2014-08-26 0 0.810 0.800 0.810 0.790 0.830 14,420,803 11,683,288 0.8102 54.05 53.39 54.05 52.72 55.39 216,099 54.064 -4.71%
2014-08-25 0 0.850 0.850 0.860 0.780 0.870 20,358,000 16,976,860 0.8339 56.72 56.72 57.39 52.05 58.06 305,070 55.649 -1.16%
2014-08-22 0 0.860 0.850 0.860 0.830 0.900 15,482,400 13,323,188 0.8605 57.39 56.72 57.39 55.39 60.06 232,007 57.426 0.00%
2014-08-21 0 0.860 0.860 0.870 0.790 0.860 28,505,600 23,830,392 0.8360 57.39 57.39 58.06 52.72 57.39 427,163 55.788 8.86%
2014-08-20 0 0.790 0.780 0.790 0.780 0.950 88,782,400 78,084,272 0.8795 52.72 52.05 52.72 52.05 63.40 1,330,426 58.691 -8.14%
2014-08-19 0 0.860 0.850 0.860 0.770 0.890 58,511,000 49,846,890 0.8519 57.39 56.72 57.39 51.38 59.39 876,801 56.851 8.86%
2014-08-18 0 0.790 0.780 0.790 0.690 0.880 108,992,120 86,035,847 0.7894 52.72 52.05 52.72 46.05 58.72 1,633,273 52.677 14.49%
2014-08-15 0 0.690 0.690 0.700 0.580 0.750 106,135,600 72,195,412 0.6802 46.05 46.05 46.71 38.70 50.05 1,590,467 45.393 21.05%
2014-08-14 0 0.570 0.580 0.590 0.460 0.670 87,186,721 50,967,769 0.5846 38.04 38.70 39.37 30.70 44.71 1,306,514 39.011 21.28%
2014-08-13 0 0.470 0.465 0.470 0.460 0.510 25,212,625 12,084,217 0.4793 31.36 31.03 31.36 30.70 34.03 377,817 31.984 1.08%
2014-08-12 0 0.465 0.460 0.465 0.460 0.590 61,900,277 32,670,844 0.5278 31.03 30.70 31.03 30.70 39.37 927,591 35.221 -10.58%
2014-08-11 0 0.520 0.510 0.520 0.445 0.540 44,597,000 22,066,065 0.4948 34.70 34.03 34.70 29.70 36.04 668,297 33.018 14.29%
2014-08-08 0 0.455 0.450 0.455 0.440 0.465 12,517,281 5,551,887 0.4435 30.36 30.03 30.36 29.36 31.03 187,574 29.598 0.00%
2014-08-07 0 0.455 0.445 0.460 0.430 0.470 17,082,000 7,688,900 0.4501 30.36 29.70 30.70 28.69 31.36 255,978 30.037 0.00%
2014-08-06 0 0.455 0.450 0.460 0.420 0.510 46,631,228 21,427,399 0.4595 30.36 30.03 30.70 28.03 34.03 698,780 30.664 -10.78%
2014-08-05 0 0.510 0.500 0.510 0.480 0.540 36,638,400 18,605,372 0.5078 34.03 33.37 34.03 32.03 36.04 549,035 33.887 3.03%
2014-08-04 0 0.495 0.495 0.500 0.370 0.500 99,830,000 44,018,440 0.4409 33.03 33.03 33.37 24.69 33.37 1,495,977 29.425 22.22%
2014-08-01 0 0.405 0.400 0.405 0.400 0.440 78,865,000 32,467,030 0.4117 27.03 26.69 27.03 26.69 29.36 1,181,811 27.472 0.00%
2014-07-31 0 0.405 0.405 0.410 0.242 0.430 345,006,913 133,006,454 0.3855 27.03 27.03 27.36 16.15 28.69 5,170,011 25.727 65.31%
2014-07-30 0 0.245 0.244 0.245 0.201 0.246 125,190,000 29,056,190 0.2321 16.35 16.28 16.35 13.41 16.42 1,876,002 15.488 22.50%
2014-07-29 0 0.200 0.196 0.201 0.188 0.201 10,740,038 2,121,296 0.1975 13.35 13.08 13.41 12.55 13.41 160,942 13.180 3.63%
2014-07-28 0 0.193 0.193 0.196 0.188 0.204 6,400,000 1,255,870 0.1962 12.88 12.88 13.08 12.55 13.61 95,906 13.095 -1.03%
2014-07-25 0 0.195 0.193 0.195 0.184 0.199 10,135,600 1,918,796 0.1893 13.01 12.88 13.01 12.28 13.28 151,884 12.633 2.09%
2014-07-24 0 0.191 0.191 0.194 0.189 0.204 20,581,560 4,000,537 0.1944 12.75 12.75 12.95 12.61 13.61 308,420 12.971 -2.55%
2014-07-23 0 0.196 0.196 0.197 0.180 0.210 32,597,411 6,391,018 0.1961 13.08 13.08 13.15 12.01 14.01 488,480 13.083 4.26%
2014-07-22 0 0.188 0.187 0.189 0.183 0.197 47,230,000 8,912,800 0.1887 12.55 12.48 12.61 12.21 13.15 707,753 12.593 3.30%
2014-07-21 0 0.182 0.179 0.182 0.168 0.184 30,548,000 5,468,830 0.1790 12.15 11.95 12.15 11.21 12.28 457,769 11.947 8.33%
2014-07-18 0 0.168 0.168 0.169 0.153 0.173 11,190,000 1,873,070 0.1674 11.21 11.21 11.28 10.21 11.54 167,685 11.170 6.33%
2014-07-17 0 0.158 0.158 0.163 0.157 0.162 3,930,000 624,400 0.1589 10.54 10.54 10.88 10.48 10.81 58,892 10.602 -1.25%
2014-07-16 0 0.160 0.160 0.165 0.158 0.166 9,120,000 1,464,030 0.1605 10.68 10.68 11.01 10.54 11.08 136,665 10.713 -4.19%
2014-07-15 0 0.167 0.167 0.168 0.164 0.171 10,430,000 1,755,220 0.1683 11.14 11.14 11.21 10.94 11.41 156,296 11.230 2.45%
2014-07-14 0 0.163 0.163 0.166 0.156 0.173 11,440,000 1,904,700 0.1665 10.88 10.88 11.08 10.41 11.54 171,431 11.111 2.52%
2014-07-11 0 0.159 0.159 0.160 0.158 0.162 8,980,000 1,434,330 0.1597 10.61 10.61 10.68 10.54 10.81 134,567 10.659 -3.05%
2014-07-10 0 0.164 0.163 0.165 0.162 0.170 18,080,000 2,991,230 0.1654 10.94 10.88 11.01 10.81 11.34 270,933 11.040 -1.80%
2014-07-09 0 0.167 0.166 0.167 0.150 0.187 180,419,398 31,537,449 0.1748 11.14 11.08 11.14 10.01 12.48 2,703,628 11.665 15.17%
2014-07-08 1 - - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 9.676 - - - - 0 - 0.00%
2014-07-04 0 0.145 0.142 0.146 0.141 0.179 51,900,000 8,482,980 0.1634 9.676 9.476 9.743 9.409 11.95 777,734 10.907 -7.64%
2014-07-03 0 0.157 0.156 0.157 0.146 0.157 2,150,200 325,629 0.1514 10.48 10.41 10.48 9.743 10.48 32,221 10.106 6.08%
2014-07-02 0 0.148 0.148 0.152 0.144 0.152 580,000 86,500 0.1491 9.876 9.876 10.14 9.609 10.14 8,691 9.9523 2.07%
2014-06-30 0 0.145 0.144 0.150 0.143 0.151 2,240,000 326,140 0.1456 9.676 9.609 10.01 9.543 10.08 33,567 9.7161 -5.23%
2014-06-27 0 0.153 0.152 0.154 0.150 0.158 4,112,000 623,326 0.1516 10.21 10.14 10.28 10.01 10.54 61,619 10.116 -3.16%
2014-06-26 0 0.158 0.157 0.158 0.143 0.161 17,382,400 2,699,682 0.1553 10.54 10.48 10.54 9.543 10.74 260,479 10.364 10.49%
2014-06-25 0 0.143 0.143 0.145 0.139 0.145 2,670,000 377,120 0.1412 9.543 9.543 9.676 9.276 9.676 40,011 9.4255 1.42%
2014-06-24 0 0.141 0.141 0.144 0.134 0.146 3,420,000 489,790 0.1432 9.409 9.409 9.609 8.942 9.743 51,250 9.5570 0.71%
2014-06-23 0 0.140 0.140 0.141 0.137 0.153 13,241,435 1,892,975 0.1430 9.343 9.343 9.409 9.142 10.21 198,426 9.5400 -11.39%
2014-06-20 0 0.158 0.155 0.158 0.155 0.171 10,828,000 1,764,190 0.1629 10.54 10.34 10.54 10.34 11.41 162,260 10.873 -7.06%
2014-06-19 0 0.170 0.171 0.172 0.170 0.177 6,700,000 1,152,700 0.1720 11.34 11.41 11.48 11.34 11.81 100,401 11.481 -3.95%
2014-06-18 0 0.177 0.172 0.177 0.165 0.183 32,149,981 5,569,518 0.1732 11.81 11.48 11.81 11.01 12.21 481,775 11.560 7.27%
2014-06-17 0 0.165 0.164 0.166 0.142 0.185 53,194,960 9,030,428 0.1698 11.01 10.94 11.08 9.476 12.35 797,139 11.329 17.86%
2014-06-16 0 0.140 0.136 0.140 0.136 0.140 542,000 74,932 0.1383 9.343 9.076 9.343 9.076 9.343 8,122 9.2258 -0.71%
2014-06-13 0 0.141 0.139 0.142 0.135 0.141 1,041,760 142,740 0.1370 9.409 9.276 9.476 9.009 9.409 15,611 9.1435 2.17%
2014-06-12 0 0.138 0.138 0.140 0.138 0.139 484,000 67,092 0.1386 9.209 9.209 9.343 9.209 9.276 7,253 9.2504 -2.82%
2014-06-11 0 0.142 0.139 0.143 0.138 0.145 871,800 122,754 0.1408 9.476 9.276 9.543 9.209 9.676 13,064 9.3963 -2.74%
2014-06-10 0 0.146 0.140 0.146 0.135 0.147 3,490,000 489,260 0.1402 9.743 9.343 9.743 9.009 9.810 52,298 9.3551 7.35%
2014-06-09 0 0.136 0.136 0.138 0.132 0.138 1,780,000 239,590 0.1346 9.076 9.076 9.209 8.809 9.209 26,674 8.9822 -1.45%
2014-06-06 0 0.138 0.137 0.139 0.135 0.138 120,000 16,350 0.1363 9.209 9.142 9.276 9.009 9.209 1,798 9.0923 0.73%
2014-06-05 0 0.137 0.135 0.139 0.137 0.140 1,480,000 206,900 0.1398 9.142 9.009 9.276 9.142 9.343 22,178 9.3290 0.00%
2014-06-04 0 0.137 0.134 0.137 0.132 0.138 1,230,000 166,360 0.1353 9.142 8.942 9.142 8.809 9.209 18,432 9.0257 1.48%
2014-06-03 0 0.135 0.135 0.140 0.133 0.135 770,000 102,510 0.1331 9.009 9.009 9.343 8.875 9.009 11,539 8.8841 0.00%
2014-05-30 0 0.135 0.136 0.138 0.135 0.135 60,000 8,100 0.1350 9.009 9.076 9.209 9.009 9.009 899 9.0089 -1.46%
2014-05-29 0 0.137 0.137 0.139 0.135 0.142 530,000 74,850 0.1412 9.142 9.142 9.276 9.009 9.476 7,942 9.4244 -2.14%
2014-05-28 0 0.140 0.138 0.141 0.138 0.140 220,000 30,660 0.1394 9.343 9.209 9.409 9.209 9.343 3,297 9.3001 0.00%
2014-05-27 0 0.140 0.138 0.142 0.138 0.143 470,000 65,780 0.1400 9.343 9.209 9.476 9.209 9.543 7,043 9.3397 0.72%
2014-05-26 0 0.139 0.137 0.139 0.136 0.139 698,000 94,910 0.1360 9.276 9.142 9.276 9.076 9.276 10,460 9.0739 -0.71%
2014-05-23 0 0.140 0.140 0.145 0.130 0.142 2,600,000 355,530 0.1367 9.343 9.343 9.676 8.675 9.476 38,962 9.1251 1.45%
2014-05-22 0 0.138 0.136 0.139 0.137 0.145 560,000 77,830 0.1390 9.209 9.076 9.276 9.142 9.676 8,392 9.2746 -1.43%
2014-05-21 0 0.140 0.140 0.145 0.136 0.150 1,220,000 170,980 0.1401 9.343 9.343 9.676 9.076 10.01 18,282 9.3524 -4.76%
2014-05-20 0 0.147 0.146 0.148 0.145 0.150 980,000 144,960 0.1479 9.810 9.743 9.876 9.676 10.01 14,686 9.8709 -0.68%
2014-05-19 0 0.148 0.145 0.148 0.136 0.148 2,460,000 350,760 0.1426 9.876 9.676 9.876 9.076 9.876 36,864 9.5151 8.03%
2014-05-16 0 0.137 0.137 0.140 0.137 0.137 150,000 20,550 0.1370 9.142 9.142 9.343 9.142 9.142 2,248 9.1423 -2.84%
2014-05-15 0 0.141 0.140 0.142 0.130 0.145 2,583,200 351,011 0.1359 9.409 9.343 9.476 8.675 9.676 38,710 9.0677 8.46%
2014-05-14 0 0.130 0.130 0.132 0.127 0.134 530,000 68,370 0.1290 8.675 8.675 8.809 8.475 8.942 7,942 8.6085 0.00%
2014-05-13 0 0.130 0.129 0.131 0.126 0.132 240,000 31,100 0.1296 8.675 8.608 8.742 8.408 8.809 3,596 8.6474 1.56%
2014-05-12 0 0.128 0.127 0.129 0.125 0.130 1,234,000 158,220 0.1282 8.542 8.475 8.608 8.342 8.675 18,492 8.5562 -1.54%
2014-05-09 0 0.130 0.126 0.131 0.124 0.133 1,100,000 143,980 0.1309 8.675 8.408 8.742 8.275 8.875 16,484 8.7347 0.00%
2014-05-08 0 0.130 0.130 0.131 0.127 0.131 11,570,000 1,493,960 0.1291 8.675 8.675 8.742 8.475 8.742 173,379 8.6167 -2.26%
2014-05-07 0 0.133 0.133 0.135 0.130 0.135 5,980,000 804,440 0.1345 8.875 8.875 9.009 8.675 9.009 89,612 8.9769 -1.48%
2014-05-05 0 0.135 0.131 0.136 0.132 0.137 5,420,000 726,670 0.1341 9.009 8.742 9.076 8.809 9.142 81,220 8.9469 0.00%
2014-05-02 0 0.135 0.132 0.135 0.130 0.139 262,000 35,492 0.1355 9.009 8.809 9.009 8.675 9.276 3,926 9.0399 -2.17%
2014-04-30 0 0.138 0.129 0.138 0.138 0.147 502,000 72,858 0.1451 9.209 8.608 9.209 9.209 9.810 7,523 9.6852 6.15%
2014-04-29 0 0.130 0.128 0.130 0.128 0.132 870,000 112,930 0.1298 8.675 8.542 8.675 8.542 8.809 13,037 8.6622 0.00%
2014-04-28 0 0.130 0.130 0.139 0.130 0.132 670,000 87,460 0.1305 8.675 8.675 9.276 8.675 8.809 10,040 8.7111 -3.70%
2014-04-25 0 0.135 0.134 0.139 0.135 0.138 280,000 38,260 0.1366 9.009 8.942 9.276 9.009 9.209 4,196 9.1185 -4.26%
2014-04-24 0 0.141 0.141 0.143 0.140 0.147 2,940,000 418,840 0.1425 9.409 9.409 9.543 9.343 9.810 44,057 9.5069 -0.70%
2014-04-23 0 0.142 0.141 0.142 0.140 0.149 1,260,000 178,920 0.1420 9.476 9.409 9.476 9.343 9.943 18,881 9.4760 0.71%
2014-04-22 0 0.141 0.136 0.141 0.126 0.154 2,870,000 401,440 0.1399 9.409 9.076 9.409 8.408 10.28 43,008 9.3342 7.63%
2014-04-17 0 0.131 0.130 0.131 0.128 0.134 2,608,000 337,884 0.1296 8.742 8.675 8.742 8.542 8.942 39,082 8.6456 0.00%
2014-04-16 0 0.131 0.128 0.131 0.125 0.132 7,782,400 1,004,937 0.1291 8.742 8.542 8.742 8.342 8.809 116,621 8.6171 -2.24%
2014-04-15 0 0.134 0.134 0.135 0.134 0.138 3,423,000 464,195 0.1356 8.942 8.942 9.009 8.942 9.209 51,294 9.0496 0.00%
2014-04-14 0 0.134 0.134 0.135 0.130 0.149 4,306,000 606,302 0.1408 8.942 8.942 9.009 8.675 9.943 64,526 9.3962 -11.84%
2014-04-11 0 0.152 0.152 0.156 0.150 0.158 1,410,000 214,820 0.1524 10.14 10.14 10.41 10.01 10.54 21,129 10.167 -3.80%
2014-04-10 0 0.158 0.156 0.158 0.155 0.158 2,932,000 458,450 0.1564 10.54 10.41 10.54 10.34 10.54 43,937 10.434 0.00%
2014-04-09 0 0.158 0.158 0.159 0.156 0.160 1,132,000 177,782 0.1571 10.54 10.54 10.61 10.41 10.68 16,963 10.480 0.00%
2014-04-08 0 0.158 0.159 0.162 0.158 0.166 1,510,000 242,340 0.1605 10.54 10.61 10.81 10.54 11.08 22,628 10.710 -3.66%
2014-04-07 0 0.164 0.161 0.164 0.160 0.165 2,118,000 345,528 0.1631 10.94 10.74 10.94 10.68 11.01 31,739 10.887 2.50%
2014-04-04 0 0.160 0.160 0.163 0.155 0.166 1,880,000 303,720 0.1616 10.68 10.68 10.88 10.34 11.08 28,172 10.781 -3.03%
2014-04-03 0 0.165 0.164 0.168 0.164 0.180 7,735,006 1,330,601 0.1720 11.01 10.94 11.21 10.94 12.01 115,911 11.480 -5.17%
2014-04-02 0 0.174 0.172 0.175 0.152 0.176 20,380,000 3,449,840 0.1693 11.61 11.48 11.68 10.14 11.74 305,399 11.296 13.73%
2014-04-01 0 0.153 0.151 0.153 0.145 0.155 2,336,000 354,110 0.1516 10.21 10.08 10.21 9.676 10.34 35,006 10.116 2.00%
2014-03-31 0 0.150 0.149 0.152 0.145 0.150 2,156,000 318,992 0.1480 10.01 9.943 10.14 9.676 10.01 32,308 9.8734 -1.96%
2014-03-28 0 0.153 0.151 0.153 0.150 0.156 4,280,000 652,480 0.1524 10.21 10.08 10.21 10.01 10.41 64,137 10.173 2.68%
2014-03-27 0 0.149 0.148 0.150 0.142 0.160 6,790,000 1,006,690 0.1483 9.943 9.876 10.01 9.476 10.68 101,750 9.8938 -3.87%
2014-03-26 0 0.155 0.152 0.153 0.153 0.167 5,260,000 828,920 0.1576 10.34 10.14 10.21 10.21 11.14 78,822 10.516 -4.32%
2014-03-25 0 0.162 0.158 0.162 0.155 0.173 5,160,000 850,880 0.1649 10.81 10.54 10.81 10.34 11.54 77,324 11.004 -0.61%
2014-03-24 0 0.163 0.163 0.164 0.163 0.172 6,930,000 1,148,550 0.1657 10.88 10.88 10.94 10.88 11.48 103,848 11.060 -5.23%
2014-03-21 0 0.172 0.168 0.172 0.168 0.181 5,810,000 1,003,600 0.1727 11.48 11.21 11.48 11.21 12.08 87,064 11.527 -3.91%
2014-03-20 0 0.179 0.176 0.180 0.160 0.181 12,635,605 2,134,576 0.1689 11.95 11.74 12.01 10.68 12.08 189,348 11.273 -2.19%
2014-03-19 0 0.183 0.183 0.185 0.183 0.190 3,140,000 586,700 0.1868 12.21 12.21 12.35 12.21 12.68 47,054 12.469 -2.66%
2014-03-18 0 0.188 0.186 0.190 0.186 0.190 6,570,003 1,233,770 0.1878 12.55 12.41 12.68 12.41 12.68 98,453 12.532 -2.59%
2014-03-17 0 0.193 0.191 0.193 0.190 0.195 1,900,000 366,670 0.1930 12.88 12.75 12.88 12.68 13.01 28,472 12.878 2.66%
2014-03-14 0 0.188 0.188 0.190 0.186 0.194 3,790,000 717,890 0.1894 12.55 12.55 12.68 12.41 12.95 56,794 12.640 -2.59%
2014-03-13 0 0.193 0.193 0.194 0.193 0.209 13,894,000 2,798,870 0.2014 12.88 12.88 12.95 12.88 13.95 208,205 13.443 4.32%
2014-03-12 0 0.185 0.186 0.191 0.185 0.201 7,510,000 1,481,450 0.1973 12.35 12.41 12.75 12.35 13.41 112,539 13.164 -9.31%
2014-03-11 0 0.204 0.203 0.204 0.200 0.204 7,200,000 1,456,280 0.2023 13.61 13.55 13.61 13.35 13.61 107,894 13.497 3.03%
2014-03-10 0 0.198 0.198 0.200 0.197 0.207 7,506,000 1,514,858 0.2018 13.21 13.21 13.35 13.15 13.81 112,479 13.468 -3.88%
2014-03-07 0 0.206 0.206 0.207 0.203 0.214 7,004,600 1,454,540 0.2077 13.75 13.75 13.81 13.55 14.28 104,966 13.857 -1.90%
2014-03-06 0 0.210 0.208 0.210 0.207 0.215 7,710,000 1,617,250 0.2098 14.01 13.88 14.01 13.81 14.35 115,536 13.998 -0.47%
2014-03-05 0 0.211 0.211 0.215 0.210 0.222 8,680,000 1,856,060 0.2138 14.08 14.08 14.35 14.01 14.81 130,072 14.269 -2.76%
2014-03-04 0 0.217 0.217 0.218 0.214 0.225 8,150,000 1,774,290 0.2177 14.48 14.48 14.55 14.28 15.01 122,130 14.528 -3.56%
2014-03-03 0 0.225 0.221 0.225 0.220 0.227 5,890,000 1,315,680 0.2234 15.01 14.75 15.01 14.68 15.15 88,263 14.906 -0.44%
2014-02-28 0 0.226 0.222 0.226 0.214 0.226 8,170,000 1,812,320 0.2218 15.08 14.81 15.08 14.28 15.08 122,429 14.803 2.73%
2014-02-27 0 0.220 0.219 0.220 0.217 0.233 13,850,000 3,074,360 0.2220 14.68 14.61 14.68 14.48 15.55 207,546 14.813 -3.08%
2014-02-26 0 0.227 0.226 0.229 0.210 0.236 39,880,000 9,051,770 0.2270 15.15 15.08 15.28 14.01 15.75 597,611 15.147 8.10%
2014-02-25 0 0.210 0.209 0.210 0.209 0.219 10,020,000 2,138,170 0.2134 14.01 13.95 14.01 13.95 14.61 150,152 14.240 0.00%
2014-02-24 0 0.210 0.209 0.212 0.209 0.220 7,900,000 1,678,860 0.2125 14.01 13.95 14.15 13.95 14.68 118,383 14.182 -2.78%
2014-02-21 0 0.216 0.214 0.217 0.208 0.230 19,225,000 4,229,965 0.2200 14.41 14.28 14.48 13.88 15.35 288,091 14.683 1.41%
2014-02-20 0 0.213 0.211 0.213 0.209 0.220 11,732,000 2,481,220 0.2115 14.21 14.08 14.21 13.95 14.68 175,807 14.113 -0.47%
2014-02-19 0 0.214 0.213 0.215 0.210 0.224 9,660,000 2,068,520 0.2141 14.28 14.21 14.35 14.01 14.95 144,757 14.290 -1.38%
2014-02-18 0 0.217 0.217 0.219 0.214 0.233 17,530,000 3,861,650 0.2203 14.48 14.48 14.61 14.28 15.55 262,691 14.700 -3.56%
2014-02-17 0 0.225 0.225 0.228 0.221 0.243 33,270,000 7,659,250 0.2302 15.01 15.01 15.21 14.75 16.22 498,559 15.363 -3.43%
2014-02-14 0 0.233 0.230 0.233 0.220 0.255 26,080,000 6,226,130 0.2387 15.55 15.35 15.55 14.68 17.02 390,815 15.931 -2.92%
2014-02-13 0 0.240 0.239 0.240 0.225 0.255 69,634,800 16,863,928 0.2422 16.02 15.95 16.02 15.01 17.02 1,043,494 16.161 1.27%
2014-02-12 0 0.237 0.235 0.236 0.195 0.240 91,046,121 20,339,650 0.2234 15.82 15.68 15.75 13.01 16.02 1,364,348 14.908 17.91%
2014-02-11 0 0.201 0.200 0.201 0.192 0.210 26,820,000 5,328,370 0.1987 13.41 13.35 13.41 12.81 14.01 401,904 13.258 -1.95%
2014-02-10 0 0.205 0.202 0.205 0.201 0.220 23,838,000 4,992,806 0.2094 13.68 13.48 13.68 13.41 14.68 357,218 13.977 -0.97%
2014-02-07 0 0.207 0.207 0.208 0.191 0.213 50,283,341 10,202,060 0.2029 13.81 13.81 13.88 12.75 14.21 753,508 13.539 6.15%
2014-02-06 0 0.195 0.194 0.195 0.190 0.250 114,742,000 25,219,410 0.2198 13.01 12.95 13.01 12.68 16.68 1,719,436 14.667 -13.33%
2014-02-05 0 0.225 0.224 0.226 0.193 0.245 224,123,741 51,185,105 0.2284 15.01 14.95 15.08 12.88 16.35 3,358,548 15.240 17.19%
2014-02-04 0 0.192 0.191 0.192 0.180 0.207 81,296,433 15,757,882 0.1938 12.81 12.75 12.81 12.01 13.81 1,218,247 12.935 4.92%
2014-01-30 0 0.183 0.182 0.183 0.155 0.190 92,752,000 16,553,106 0.1785 12.21 12.15 12.21 10.34 12.68 1,389,911 11.909 14.38%
2014-01-29 0 0.160 0.160 0.161 0.136 0.162 79,460,000 12,182,370 0.1533 10.68 10.68 10.74 9.076 10.81 1,190,727 10.231 19.40%
2014-01-28 0 0.134 0.133 0.136 0.132 0.136 6,074,000 812,052 0.1337 8.942 8.875 9.076 8.809 9.076 91,020 8.9217 -2.19%
2014-01-27 0 0.137 0.136 0.138 0.132 0.142 19,600,000 2,687,690 0.1371 9.142 9.076 9.209 8.809 9.476 293,711 9.1508 -4.20%
2014-01-24 0 0.143 0.142 0.143 0.134 0.152 79,769,310 11,531,806 0.1446 9.543 9.476 9.543 8.942 10.14 1,195,362 9.6471 6.72%
2014-01-23 0 0.134 0.133 0.135 0.126 0.140 27,099,436 3,624,172 0.1337 8.942 8.875 9.009 8.408 9.343 406,092 8.9245 5.51%
2014-01-22 0 0.127 0.127 0.129 0.122 0.134 19,584,000 2,534,882 0.1294 8.475 8.475 8.608 8.141 8.942 293,471 8.6376 3.25%
2014-01-21 0 0.123 0.121 0.124 0.118 0.125 6,712,000 813,634 0.1212 8.208 8.075 8.275 7.874 8.342 100,581 8.0893 2.50%
2014-01-20 0 0.120 0.120 0.121 0.118 0.128 10,682,400 1,301,458 0.1218 8.008 8.008 8.075 7.874 8.542 160,078 8.1301 -6.25%
2014-01-17 0 0.128 0.126 0.128 0.124 0.136 14,750,080 1,875,429 0.1271 8.542 8.408 8.542 8.275 9.076 221,033 8.4848 -1.54%
2014-01-16 0 0.130 0.129 0.130 0.120 0.144 113,227,121 15,185,541 0.1341 8.675 8.608 8.675 8.008 9.609 1,696,736 8.9499 10.17%
2014-01-15 0 0.118 0.117 0.118 0.115 0.124 2,774,000 323,090 0.1165 7.874 7.808 7.874 7.674 8.275 41,569 7.7724 1.72%
2014-01-14 0 0.116 0.116 0.117 0.116 0.117 478,000 55,478 0.1161 7.741 7.741 7.808 7.741 7.808 7,163 7.7451 -0.85%
2014-01-13 0 0.117 0.117 0.118 0.116 0.118 1,448,000 169,128 0.1168 7.808 7.808 7.874 7.741 7.874 21,699 7.7944 0.00%
2014-01-10 0 0.117 0.115 0.118 0.115 0.120 1,700,000 199,030 0.1171 7.808 7.674 7.874 7.674 8.008 25,475 7.8128 0.86%
2014-01-09 0 0.116 0.115 0.116 0.113 0.120 1,610,000 190,540 0.1183 7.741 7.674 7.741 7.541 8.008 24,126 7.8976 0.87%
2014-01-08 0 0.115 0.113 0.116 0.114 0.121 1,000,000 118,780 0.1188 7.674 7.541 7.741 7.607 8.075 14,985 7.9265 0.00%
2014-01-07 0 0.115 0.115 0.117 0.113 0.116 1,660,000 190,190 0.1146 7.674 7.674 7.808 7.541 7.741 24,875 7.6457 -0.86%
2014-01-06 0 0.116 0.116 0.117 0.113 0.117 1,500,000 172,710 0.1151 7.741 7.741 7.808 7.541 7.808 22,478 7.6836 0.00%
2014-01-03 0 0.116 0.115 0.118 0.115 0.119 820,000 95,200 0.1161 7.741 7.674 7.874 7.674 7.941 12,288 7.7475 -3.33%
2014-01-02 0 0.120 0.118 0.120 0.113 0.125 7,600,000 907,970 0.1195 8.008 7.874 8.008 7.541 8.342 113,888 7.9725 5.26%
2013-12-31 0 0.114 0.112 0.114 0.111 0.117 3,312,000 376,182 0.1136 7.607 7.474 7.607 7.407 7.808 49,631 7.5796 -0.87%
2013-12-30 0 0.115 0.114 0.115 0.113 0.121 4,930,000 565,770 0.1148 7.674 7.607 7.674 7.541 8.075 73,877 7.6582 -3.36%
2013-12-27 0 0.119 0.117 0.120 0.115 0.124 3,644,000 435,180 0.1194 7.941 7.808 8.008 7.674 8.275 54,606 7.9694 0.85%
2013-12-24 0 0.118 0.118 0.121 0.110 0.133 22,616,682 2,806,085 0.1241 7.874 7.874 8.075 7.341 8.875 338,916 8.2796 12.38%
2013-12-23 0 0.105 0.107 0.110 0.101 0.108 1,090,000 114,360 0.1049 7.007 7.140 7.341 6.740 7.207 16,334 7.0014 -2.78%
2013-12-20 0 0.108 0.108 0.109 0.107 0.112 5,640,000 618,750 0.1097 7.207 7.207 7.274 7.140 7.474 84,517 7.3210 -2.70%
2013-12-19 0 0.111 0.110 0.111 0.110 0.115 2,380,000 264,730 0.1112 7.407 7.341 7.407 7.341 7.674 35,665 7.4227 -3.48%
2013-12-18 0 0.115 0.113 0.115 0.111 0.117 2,366,000 270,370 0.1143 7.674 7.541 7.674 7.407 7.808 35,455 7.6257 0.00%
2013-12-17 0 0.115 0.112 0.115 0.112 0.115 800,000 90,500 0.1131 7.674 7.474 7.674 7.474 7.674 11,988 7.5491 -3.36%
2013-12-16 0 0.119 0.117 0.121 0.116 0.122 2,568,146 301,946 0.1176 7.941 7.808 8.075 7.741 8.141 38,484 7.8460 0.00%
2013-12-13 0 0.119 0.119 0.120 0.111 0.121 3,870,000 457,880 0.1183 7.941 7.941 8.008 7.407 8.075 57,993 7.8955 6.25%
2013-12-12 0 0.112 0.112 0.117 0.112 0.116 2,590,000 294,780 0.1138 7.474 7.474 7.808 7.474 7.741 38,812 7.5951 -0.88%
2013-12-11 0 0.113 0.114 0.115 0.112 0.115 6,992,000 795,210 0.1137 7.541 7.607 7.674 7.474 7.674 104,777 7.5896 -0.88%
2013-12-10 0 0.114 0.114 0.118 0.114 0.122 6,080,000 705,050 0.1160 7.607 7.607 7.874 7.607 8.141 91,110 7.7384 -3.39%
2013-12-09 0 0.118 0.118 0.119 0.113 0.125 21,736,000 2,535,818 0.1167 7.874 7.874 7.941 7.541 8.342 325,719 7.7853 -4.07%
2013-12-06 0 0.123 0.122 0.123 0.119 0.128 12,470,000 1,525,310 0.1223 8.208 8.141 8.208 7.941 8.542 186,866 8.1626 -1.60%
2013-12-05 0 0.125 0.123 0.125 0.121 0.126 7,882,000 971,620 0.1233 8.342 8.208 8.342 8.075 8.408 118,114 8.2261 2.46%
2013-12-04 0 0.122 0.122 0.123 0.121 0.139 41,530,000 5,348,990 0.1288 8.141 8.141 8.208 8.075 9.276 622,337 8.5950 -9.63%
2013-12-03 0 0.135 0.133 0.135 0.127 0.142 23,450,000 3,172,780 0.1353 9.009 8.875 9.009 8.475 9.476 351,404 9.0289 5.47%
2013-12-02 0 0.128 0.128 0.129 0.122 0.133 16,300,000 2,065,960 0.1267 8.542 8.542 8.608 8.141 8.875 244,259 8.4581 -1.54%
2013-11-29 0 0.130 0.129 0.130 0.114 0.148 160,279,081 21,698,406 0.1354 8.675 8.608 8.675 7.607 9.876 2,401,821 9.0341 16.07%
2013-11-28 0 0.112 0.108 0.112 0.108 0.114 1,590,000 175,510 0.1104 7.474 7.207 7.474 7.207 7.607 23,827 7.3662 -0.88%
2013-11-27 0 0.113 0.112 0.113 0.111 0.114 943,600 105,958 0.1123 7.541 7.474 7.541 7.407 7.607 14,140 7.4935 2.73%
2013-11-26 0 0.110 0.110 0.111 0.110 0.112 1,896,000 209,918 0.1107 7.341 7.341 7.407 7.341 7.474 28,412 7.3884 -3.51%
2013-11-25 0 0.114 0.112 0.114 0.109 0.114 2,760,000 309,000 0.1120 7.607 7.474 7.607 7.274 7.607 41,359 7.4711 3.64%
2013-11-22 0 0.110 0.109 0.111 0.109 0.112 3,031,200 334,412 0.1103 7.341 7.274 7.407 7.274 7.474 45,423 7.3621 1.85%
2013-11-21 0 0.108 0.107 0.111 0.107 0.112 5,323,900 577,514 0.1085 7.207 7.140 7.407 7.140 7.474 79,780 7.2388 -2.70%
2013-11-20 0 0.111 0.111 0.114 0.111 0.114 2,190,000 246,370 0.1125 7.407 7.407 7.607 7.407 7.607 32,818 7.5072 0.00%
2013-11-19 0 0.111 0.110 0.111 0.110 0.113 3,130,000 350,650 0.1120 7.407 7.341 7.407 7.341 7.541 46,904 7.4759 -2.63%
2013-11-18 0 0.114 0.114 0.116 0.111 0.116 2,852,000 321,632 0.1128 7.607 7.607 7.741 7.407 7.741 42,738 7.5257 0.88%
2013-11-15 0 0.113 0.113 0.114 0.108 0.121 15,450,000 1,771,160 0.1146 7.541 7.541 7.607 7.207 8.075 231,522 7.6501 -0.88%
2013-11-14 0 0.114 0.114 0.115 0.112 0.117 1,110,000 125,210 0.1128 7.607 7.607 7.674 7.474 7.808 16,634 7.5275 -2.56%
2013-11-13 0 0.117 0.115 0.117 0.113 0.120 830,000 96,690 0.1165 7.808 7.674 7.808 7.541 8.008 12,438 7.7739 1.74%
2013-11-12 0 0.115 0.114 0.116 0.114 0.122 5,160,000 593,570 0.1150 7.674 7.607 7.741 7.607 8.141 77,324 7.6764 -1.71%
2013-11-11 0 0.117 0.117 0.118 0.112 0.123 8,840,000 1,038,460 0.1175 7.808 7.808 7.874 7.474 8.208 132,470 7.8392 5.41%
2013-11-08 0 0.111 0.111 0.113 0.109 0.117 12,190,000 1,366,120 0.1121 7.407 7.407 7.541 7.274 7.808 182,670 7.4786 -2.63%
2013-11-07 0 0.114 0.113 0.115 0.112 0.122 13,580,040 1,565,164 0.1153 7.607 7.541 7.674 7.474 8.141 203,500 7.6912 -5.79%
2013-11-06 0 0.121 0.121 0.122 0.112 0.125 26,596,320 3,226,396 0.1213 8.075 8.075 8.141 7.474 8.342 398,552 8.0953 8.04%
2013-11-05 0 0.112 0.112 0.113 0.110 0.114 3,854,000 429,890 0.1115 7.474 7.474 7.541 7.341 7.607 57,753 7.4436 0.00%
2013-11-04 0 0.112 0.112 0.113 0.109 0.115 13,810,000 1,538,100 0.1114 7.474 7.474 7.541 7.274 7.674 206,946 7.4324 -3.45%
2013-11-01 0 0.116 0.114 0.117 0.114 0.123 6,630,897 781,358 0.1178 7.741 7.607 7.808 7.607 8.208 99,366 7.8635 -4.13%
2013-10-31 0 0.121 0.121 0.122 0.120 0.127 12,782,000 1,568,840 0.1227 8.075 8.075 8.141 8.008 8.475 191,541 8.1906 0.00%
2013-10-30 0 0.121 0.120 0.124 0.118 0.138 55,469,900 7,224,858 0.1302 8.075 8.008 8.275 7.874 9.209 831,230 8.6918 -0.82%
2013-10-29 0 0.122 0.122 0.123 0.114 0.138 72,626,025 8,939,304 0.1231 8.141 8.141 8.208 7.607 9.209 1,088,318 8.2139 -7.58%
2013-10-28 0 0.132 0.131 0.132 0.103 0.133 171,903,120 19,975,614 0.1162 8.809 8.742 8.809 6.873 8.875 2,576,010 7.7545 32.00%
2013-10-25 0 0.100 0.099 0.100 0.092 0.107 83,599,307 8,509,512 0.1018 6.673 6.607 6.673 6.139 7.140 1,252,756 6.7926 11.11%
2013-10-24 0 0.090 0.090 0.091 0.089 0.094 6,990,000 632,490 0.0905 6.006 6.006 6.073 5.939 6.273 104,747 6.0383 -2.17%
2013-10-23 0 0.092 0.091 0.093 0.091 0.095 4,640,000 430,930 0.0929 6.139 6.073 6.206 6.073 6.340 69,532 6.1976 -2.13%
2013-10-22 0 0.094 0.094 0.095 0.093 0.097 3,712,000 349,956 0.0943 6.273 6.273 6.340 6.206 6.473 55,625 6.2913 -1.05%
2013-10-21 0 0.095 0.095 0.096 0.093 0.098 9,556,000 903,572 0.0946 6.340 6.340 6.406 6.206 6.540 143,199 6.3099 -3.06%
2013-10-18 0 0.098 0.097 0.099 0.096 0.100 3,660,187 357,806 0.0978 6.540 6.473 6.607 6.406 6.673 54,849 6.5235 -1.01%
2013-10-17 0 0.099 0.097 0.099 0.093 0.106 15,090,000 1,490,730 0.0988 6.607 6.473 6.607 6.206 7.074 226,127 6.5924 3.12%
2013-10-16 0 0.096 0.095 0.096 0.092 0.099 14,670,000 1,400,520 0.0955 6.406 6.340 6.406 6.139 6.607 219,833 6.3708 -2.04%
2013-10-15 0 0.098 0.097 0.098 0.096 0.108 43,520,200 4,352,948 0.1000 6.540 6.473 6.540 6.406 7.207 652,161 6.6747 -9.26%
2013-10-11 0 0.108 0.107 0.108 0.087 0.111 148,291,898 15,013,567 0.1012 7.207 7.140 7.207 5.806 7.407 2,222,190 6.7562 27.06%
2013-10-10 0 0.085 0.085 0.086 0.083 0.085 1,150,000 96,760 0.0841 5.672 5.672 5.739 5.539 5.672 17,233 5.6148 0.00%
2013-10-09 0 0.085 0.085 0.086 0.082 0.085 3,879,200 324,435 0.0836 5.672 5.672 5.739 5.472 5.672 58,131 5.5811 3.66%
2013-10-08 0 0.082 0.082 0.083 0.080 0.086 4,539,927 376,214 0.0829 5.472 5.472 5.539 5.339 5.739 68,032 5.5300 -1.20%
2013-10-07 0 0.083 0.082 0.083 0.080 0.084 5,090,000 415,950 0.0817 5.539 5.472 5.539 5.339 5.606 76,275 5.4533 -1.19%
2013-10-04 0 0.084 0.083 0.085 0.082 0.087 10,860,000 910,780 0.0839 5.606 5.539 5.672 5.472 5.806 162,740 5.5965 -3.45%
2013-10-03 0 0.087 0.087 0.088 0.086 0.089 2,090,000 182,810 0.0875 5.806 5.806 5.872 5.739 5.939 31,319 5.8370 -1.14%
2013-10-02 0 0.088 0.086 0.089 0.086 0.089 2,830,000 247,860 0.0876 5.872 5.739 5.939 5.739 5.939 42,408 5.8446 -1.12%
2013-09-30 0 0.089 0.089 0.091 0.088 0.092 5,322,278 478,589 0.0899 5.939 5.939 6.073 5.872 6.139 79,756 6.0007 -2.20%
2013-09-27 0 0.091 0.090 0.091 0.088 0.099 24,300,000 2,233,330 0.0919 6.073 6.006 6.073 5.872 6.607 364,141 6.1331 3.41%
2013-09-26 0 0.088 0.087 0.088 0.087 0.090 4,750,044 419,253 0.0883 5.872 5.806 5.872 5.806 6.006 71,181 5.8900 -2.22%
2013-09-25 0 0.090 0.090 0.091 0.090 0.092 6,780,640 613,561 0.0905 6.006 6.006 6.073 6.006 6.139 101,610 6.0384 1.12%
2013-09-24 0 0.089 0.089 0.090 0.088 0.094 14,500,039 1,305,473 0.0900 5.939 5.939 6.006 5.872 6.273 217,287 6.0081 -1.11%
2013-09-23 0 0.090 0.089 0.090 0.088 0.098 16,443,781 1,491,205 0.0907 6.006 5.939 6.006 5.872 6.540 246,414 6.0516 -5.26%
2013-09-19 0 0.095 0.094 0.095 0.095 0.104 31,782,020 3,181,485 0.1001 6.340 6.273 6.340 6.340 6.940 476,261 6.6801 -11.21%
2013-09-18 0 0.107 0.110 0.112 0.107 0.118 13,830,000 1,549,810 0.1121 7.140 7.341 7.474 7.140 7.874 207,246 7.4781 -12.30%
2013-09-17 0 0.122 0.118 0.122 0.115 0.124 3,330,000 396,800 0.1192 8.141 7.874 8.141 7.674 8.275 49,901 7.9518 -3.94%
2013-09-16 0 0.127 0.127 0.130 0.125 0.125 340,000 42,500 0.1250 8.475 8.475 8.675 8.342 8.342 5,095 8.3415 1.60%
2013-09-13 0 0.125 0.125 0.128 0.123 0.125 1,148,800 142,968 0.1244 8.342 8.342 8.542 8.208 8.342 17,215 8.3048 1.63%
2013-09-12 0 0.123 0.122 0.126 0.123 0.129 1,000,000 126,310 0.1263 8.208 8.141 8.408 8.208 8.608 14,985 8.4290 -2.38%
2013-09-11 0 0.126 0.123 0.128 0.123 0.135 4,665,440 605,800 0.1298 8.408 8.208 8.542 8.208 9.009 69,913 8.6651 -2.33%
2013-09-10 0 0.129 0.123 0.129 0.120 0.129 1,900,000 235,810 0.1241 8.608 8.208 8.608 8.008 8.608 28,472 8.2822 1.57%
2013-09-09 0 0.127 0.126 0.133 0.123 0.130 2,272,000 292,160 0.1286 8.475 8.408 8.875 8.208 8.675 34,046 8.5812 -1.55%
2013-09-06 0 0.129 0.129 0.130 0.120 0.130 1,920,880 241,213 0.1256 8.608 8.608 8.675 8.008 8.675 28,785 8.3799 -0.77%
2013-09-05 0 0.130 0.123 0.130 0.120 0.140 7,635,800 975,596 0.1278 8.675 8.208 8.675 8.008 9.343 114,424 8.5261 -7.14%
2013-09-04 0 0.140 0.135 0.140 0.130 0.158 14,747,860 2,115,772 0.1435 9.343 9.009 9.343 8.675 10.54 221,000 9.5736 -4.11%
2013-09-03 0 0.146 0.144 0.148 0.144 0.176 13,949,160 2,176,195 0.1560 9.743 9.609 9.876 9.609 11.74 209,032 10.411 -1.35%
2013-09-02 0 0.148 0.147 0.160 0.119 0.178 30,175,600 4,680,857 0.1551 9.876 9.810 10.68 7.941 11.88 452,189 10.352 29.82%
2013-08-30 0 0.114 0.114 0.115 0.111 0.125 1,546,995 179,268 0.1159 7.607 7.607 7.674 7.407 8.342 23,182 7.7330 -4.20%
2013-08-29 0 0.119 0.117 0.121 0.117 0.124 2,667,800 321,346 0.1205 7.941 7.808 8.075 7.808 8.275 39,978 8.0381 2.59%
2013-08-28 0 0.116 0.116 0.119 0.115 0.125 1,086,000 128,162 0.1180 7.741 7.741 7.941 7.674 8.342 16,274 7.8753 3.57%
2013-08-27 0 0.112 0.112 0.129 0.112 0.121 104,000 12,340 0.1187 7.474 7.474 8.608 7.474 8.075 1,558 7.9180 -13.85%
2013-08-26 0 0.130 0.130 0.136 0.128 0.138 598,000 79,334 0.1327 8.675 8.675 9.076 8.542 9.209 8,961 8.8531 1.56%
2013-08-23 0 0.128 0.128 0.133 0.120 0.128 50,240 6,294 0.1253 8.542 8.542 8.875 8.008 8.542 753 8.3601 0.79%
2013-08-22 0 0.127 0.127 0.140 0.126 0.134 400,000 50,870 0.1272 8.475 8.475 9.343 8.408 8.942 5,994 8.4867 -7.30%
2013-08-21 0 0.137 0.132 0.137 0.130 0.137 630,000 84,200 0.1337 9.142 8.809 9.142 8.675 9.142 9,441 8.9188 3.79%
2013-08-20 0 0.132 0.130 0.132 0.126 0.132 320,000 41,280 0.1290 8.809 8.675 8.809 8.408 8.809 4,795 8.6085 1.54%
2013-08-19 0 0.130 0.127 0.130 0.130 0.138 810,000 109,690 0.1354 8.675 8.475 8.675 8.675 9.209 12,138 9.0369 11.43%
2013-08-16 0 0.150 0.150 0.169 0.142 0.155 620,000 92,290 0.1489 7.785 7.785 8.772 7.370 8.045 11,945 7.7260 4.17%
2013-08-15 0 0.144 0.144 0.149 0.143 0.143 71,000 10,170 0.1432 7.474 7.474 7.734 7.422 7.422 1,368 7.4345 -4.00%
2013-08-13 0 0.150 0.140 0.156 0.138 0.150 634,000 92,340 0.1456 7.785 7.266 8.097 7.163 7.785 12,215 7.5595 0.67%
2013-08-12 0 0.149 0.141 0.149 0.134 0.149 150,000 20,650 0.1377 7.734 7.318 7.734 6.955 7.734 2,890 7.1453 12.88%
2013-08-09 0 0.132 0.132 0.137 0.126 0.141 322,960 43,049 0.1333 6.851 6.851 7.111 6.540 7.318 6,222 6.9184 -7.69%
2013-08-08 0 0.143 0.143 0.148 0.137 0.143 130,000 18,470 0.1421 7.422 7.422 7.682 7.111 7.422 2,505 7.3742 1.42%
2013-08-07 0 0.141 0.141 0.145 0.136 0.145 305,500 42,594 0.1394 7.318 7.318 7.526 7.059 7.526 5,886 7.2365 -6.00%
2013-08-06 0 0.150 0.150 0.165 0.145 0.150 100,000 14,800 0.1480 7.785 7.785 8.564 7.526 7.785 1,927 7.6816 0.00%
2013-08-05 0 0.150 0.150 0.165 0.150 0.160 226,700 34,678 0.1530 7.785 7.785 8.564 7.785 8.304 4,368 7.9395 -3.23%
2013-08-02 0 0.155 0.150 0.155 0.140 0.155 741,100 111,621 0.1506 8.045 7.785 8.045 7.266 8.045 14,279 7.8174 3.33%
2013-08-01 0 0.150 0.139 0.160 0.150 0.150 10,000 1,500 0.1500 7.785 7.215 8.304 7.785 7.785 193 7.7854 2.04%
2013-07-31 0 0.147 0.147 0.155 0.136 0.158 1,372,800 206,724 0.1506 7.630 7.630 8.045 7.059 8.201 26,449 7.8158 12.21%
2013-07-30 0 0.131 0.131 0.140 0.130 0.160 540,000 76,690 0.1420 6.799 6.799 7.266 6.747 8.304 10,404 7.3712 -20.12%
2013-07-29 0 0.164 0.158 0.169 0.164 0.164 16,000 2,532 0.1583 8.512 8.201 8.772 8.512 8.512 308 8.2136 -5.20%
2013-07-26 0 0.173 0.155 0.179 0.140 0.180 650,600 106,703 0.1640 8.979 8.045 9.291 7.266 9.343 12,535 8.5124 -3.89%
2013-07-25 0 0.180 0.180 0.184 0.142 0.193 3,821,998 649,223 0.1699 9.343 9.343 9.550 7.370 10.02 73,637 8.8165 26.76%
2013-07-24 0 0.142 0.142 0.148 0.122 0.149 420,000 58,600 0.1395 7.370 7.370 7.682 6.332 7.734 8,092 7.2417 9.23%
2013-07-23 0 0.130 0.130 0.132 0.118 0.130 294,000 37,010 0.1259 6.747 6.747 6.851 6.125 6.747 5,664 6.5338 8.33%
2013-07-22 0 0.120 0.117 0.125 - - 800 100 0.1250 6.228 6.073 6.488 - - 15 6.4879 0.00%
2013-07-19 0 0.120 0.115 0.120 0.120 0.120 60,000 7,200 0.1200 6.228 5.969 6.228 6.228 6.228 1,156 6.2284 4.35%
2013-07-18 0 0.115 0.115 0.120 0.109 0.120 660,000 78,380 0.1188 5.969 5.969 6.228 5.657 6.228 12,716 6.1639 0.88%
2013-07-17 0 0.114 0.110 0.114 0.105 0.120 440,000 47,930 0.1089 5.917 5.709 5.917 5.450 6.228 8,477 5.6539 3.64%
2013-07-16 0 0.110 0.108 0.124 0.110 0.113 474,400 52,426 0.1105 5.709 5.606 6.436 5.709 5.865 9,140 5.7358 -4.35%
2013-07-15 0 0.115 0.112 0.125 0.115 0.115 10,000 1,150 0.1150 5.969 5.813 6.488 5.969 5.969 193 5.9688 -1.71%
2013-07-12 0 0.117 0.117 0.128 0.112 0.118 310,000 35,880 0.1157 6.073 6.073 6.644 5.813 6.125 5,973 6.0073 -7.14%
2013-07-11 0 0.126 0.116 0.127 0.112 0.126 215,000 26,740 0.1244 6.540 6.021 6.592 5.813 6.540 4,142 6.4553 13.51%
2013-07-10 0 0.111 0.111 0.128 0.111 0.111 10,000 1,110 0.1110 5.761 5.761 6.644 5.761 5.761 193 5.7612 0.00%
2013-07-09 0 0.111 0.111 0.115 0.111 0.111 212,800 23,516 0.1105 5.761 5.761 5.969 5.761 5.761 4,100 5.7357 -2.63%
2013-07-08 0 0.114 0.109 0.120 0.109 0.114 38,000 4,120 0.1084 5.917 5.657 6.228 5.657 5.917 732 5.6274 -2.56%
2013-07-05 0 0.117 0.111 0.118 - - 100 11 0.1100 6.073 5.761 6.125 - - 2 5.7093 0.00%
2013-07-04 0 0.117 0.111 0.128 - - 0 0 - 6.073 5.761 6.644 - - 0 - 0.00%
2013-07-03 0 0.117 0.115 0.120 0.115 0.117 150,000 17,480 0.1165 6.073 5.969 6.228 5.969 6.073 2,890 6.0484 6.36%
2013-07-02 0 0.110 0.110 0.118 0.109 0.112 60,000 6,690 0.1115 5.709 5.709 6.125 5.657 5.813 1,156 5.7872 -4.35%
2013-06-28 0 0.115 0.108 0.115 0.105 0.115 95,920 10,752 0.1121 5.969 5.606 5.969 5.450 5.969 1,848 5.8180 0.88%
2013-06-27 0 0.114 0.104 0.114 0.109 0.114 160,000 17,840 0.1115 5.917 5.398 5.917 5.657 5.917 3,083 5.7872 4.59%
2013-06-26 0 0.109 0.109 0.112 0.105 0.115 1,126,000 123,094 0.1093 5.657 5.657 5.813 5.450 5.969 21,694 5.6740 -13.49%
2013-06-25 0 0.126 0.121 0.148 - - 0 0 - 6.540 6.280 7.682 - - 0 - -4.55%
2013-06-24 0 0.132 0.124 0.138 0.124 0.134 770,000 96,940 0.1259 6.851 6.436 7.163 6.436 6.955 14,835 6.5344 -5.71%
2013-06-21 0 0.140 0.127 0.140 - - 8,000 936 0.1170 7.266 6.592 7.266 - - 154 6.0726 -5.41%
2013-06-20 0 0.148 0.136 0.155 - - 0 0 - 7.682 7.059 8.045 - - 0 - 0.00%
2013-06-19 0 0.148 0.142 0.155 - - 0 0 - 7.682 7.370 8.045 - - 0 - 0.00%
2013-06-18 0 0.148 0.148 0.155 0.144 0.145 48,000 6,850 0.1427 7.682 7.682 8.045 7.474 7.526 925 7.4070 3.50%
2013-06-17 0 0.143 0.143 0.155 0.140 0.140 10,000 1,400 0.1400 7.422 7.422 8.045 7.266 7.266 193 7.2664 -7.74%
2013-06-14 0 0.155 0.144 0.155 - - 0 0 - 8.045 7.474 8.045 - - 0 - 0.00%
2013-06-13 0 0.155 0.139 0.155 0.155 0.155 40,000 6,200 0.1550 8.045 7.215 8.045 8.045 8.045 771 8.0450 0.00%
2013-06-11 0 0.155 0.143 0.155 0.155 0.155 60,000 9,300 0.1550 8.045 7.422 8.045 8.045 8.045 1,156 8.0450 0.00%
2013-06-10 0 0.155 0.147 0.155 - - 0 0 - 8.045 7.630 8.045 - - 0 - 0.00%
2013-06-07 0 0.155 0.142 0.168 - - 0 0 - 8.045 7.370 8.720 - - 0 - 0.00%
2013-06-06 0 0.155 0.155 0.168 - - 0 0 - 8.045 8.045 8.720 - - 0 - 0.00%
2013-06-05 0 0.155 0.150 0.165 - - 0 0 - 8.045 7.785 8.564 - - 0 - 0.00%
2013-06-04 0 0.155 0.150 0.168 0.155 0.155 20,000 3,100 0.1550 8.045 7.785 8.720 8.045 8.045 385 8.0450 0.00%
2013-06-03 0 0.155 0.148 0.166 0.155 0.155 30,000 4,650 0.1550 8.045 7.682 8.616 8.045 8.045 578 8.0450 0.00%
2013-05-31 0 0.155 0.152 0.168 - - 0 0 - 8.045 7.889 8.720 - - 0 - 0.00%
2013-05-30 0 0.155 0.155 0.168 0.155 0.165 330,000 53,510 0.1622 8.045 8.045 8.720 8.045 8.564 6,358 8.4161 -3.12%
2013-05-29 0 0.160 0.155 0.160 0.154 0.160 100,000 15,460 0.1546 8.304 8.045 8.304 7.993 8.304 1,927 8.0242 0.00%
2013-05-28 0 0.160 0.160 0.167 0.160 0.163 161,000 26,045 0.1618 8.304 8.304 8.668 8.304 8.460 3,102 8.3963 0.00%
2013-05-27 0 0.160 0.153 0.168 0.160 0.160 30,000 4,800 0.1600 8.304 7.941 8.720 8.304 8.304 578 8.3045 1.91%
2013-05-24 0 0.157 0.157 0.159 0.156 0.157 200,000 31,290 0.1565 8.149 8.149 8.253 8.097 8.149 3,853 8.1202 -4.27%
2013-05-23 0 0.164 0.160 0.164 0.166 0.169 80,000 13,340 0.1668 8.512 8.304 8.512 8.616 8.772 1,541 8.6548 -1.20%
2013-05-22 0 0.166 0.159 0.167 0.166 0.166 60,000 9,960 0.1660 8.616 8.253 8.668 8.616 8.616 1,156 8.6159 0.00%
2013-05-21 0 0.166 0.156 0.166 0.153 0.166 280,000 45,190 0.1614 8.616 8.097 8.616 7.941 8.616 5,395 8.3768 3.75%
2013-05-20 0 0.160 0.153 0.160 0.155 0.172 1,092,000 176,630 0.1617 8.304 7.941 8.304 8.045 8.927 21,039 8.3953 -8.57%
2013-05-16 0 0.175 0.172 0.183 0.170 0.175 250,000 42,680 0.1707 9.083 8.927 9.498 8.823 9.083 4,817 8.8609 -4.37%
2013-05-15 0 0.183 0.173 0.186 - - 3,240 534 0.1648 9.498 8.979 9.654 - - 62 8.5544 0.00%
2013-05-14 0 0.183 0.176 0.186 - - 0 0 - 9.498 9.135 9.654 - - 0 - 0.00%
2013-05-13 0 0.183 0.182 0.186 0.179 0.183 340,000 61,950 0.1822 9.498 9.446 9.654 9.291 9.498 6,551 9.4570 -3.17%
2013-05-10 0 0.189 0.182 0.195 - - 4,608 829 0.1799 9.810 9.446 10.12 - - 89 9.3376 0.00%
2013-05-09 0 0.189 0.184 0.196 0.177 0.189 202,200 36,062 0.1783 9.810 9.550 10.17 9.187 9.810 3,896 9.2568 2.16%
2013-05-08 0 0.185 0.185 0.199 0.183 0.183 18,000 3,190 0.1772 9.602 9.602 10.33 9.498 9.498 347 9.1984 -6.09%
2013-05-07 0 0.197 0.196 0.210 0.195 0.197 410,000 80,370 0.1960 10.22 10.17 10.90 10.12 10.22 7,899 10.174 1.03%
2013-05-06 0 0.195 0.191 0.196 0.195 0.210 89,600 18,386 0.2052 10.12 9.913 10.17 10.12 10.90 1,726 10.651 1.56%
2013-05-03 0 0.192 0.192 0.210 0.190 0.205 104,000 20,944 0.2014 9.965 9.965 10.90 9.862 10.64 2,004 10.452 -6.34%
2013-05-02 0 0.205 0.189 0.205 - - 0 0 - 10.64 9.810 10.64 - - 0 - -2.84%
2013-04-30 0 0.211 0.211 0.220 0.211 0.211 100,000 20,936 0.2094 10.95 10.95 11.42 10.95 10.95 1,927 10.866 0.48%
2013-04-29 0 0.210 0.200 0.210 0.210 0.210 40,000 8,400 0.2100 10.90 10.38 10.90 10.90 10.90 771 10.900 -2.78%
2013-04-26 0 0.216 0.216 0.239 0.169 0.218 448,000 91,644 0.2046 11.21 11.21 12.40 8.772 11.31 8,631 10.617 23.43%
2013-04-25 0 0.175 0.172 0.175 0.172 0.176 62,000 10,710 0.1727 9.083 8.927 9.083 8.927 9.135 1,195 8.9658 -2.78%
2013-04-24 0 0.180 0.175 0.197 - - 0 0 - 9.343 9.083 10.22 - - 0 - 0.00%
2013-04-23 0 0.180 0.180 0.188 0.175 0.175 15,000 2,600 0.1733 9.343 9.343 9.758 9.083 9.083 289 8.9965 0.56%
2013-04-22 0 0.179 0.184 0.187 0.179 0.179 22,000 3,794 0.1725 9.291 9.550 9.706 9.291 9.291 424 8.9509 -5.29%
2013-04-19 0 0.189 0.178 0.189 0.176 0.189 64,000 11,854 0.1852 9.810 9.239 9.810 9.135 9.810 1,233 9.6134 0.00%
2013-04-18 0 0.189 0.177 0.199 - - 6,000 1,020 0.1700 9.810 9.187 10.33 - - 116 8.8235 0.00%
2013-04-17 0 0.189 0.180 0.199 - - 0 0 - 9.810 9.343 10.33 - - 0 - 0.00%
2013-04-16 0 0.189 0.176 0.199 - - 0 0 - 9.810 9.135 10.33 - - 0 - 0.00%
2013-04-15 0 0.189 0.189 0.209 0.173 0.173 10,000 1,730 0.1730 9.810 9.810 10.85 8.979 8.979 193 8.9792 -5.03%
2013-04-12 0 0.199 0.168 0.229 - - 0 0 - 10.33 8.720 11.89 - - 0 - 0.00%
2013-04-11 0 0.199 0.184 0.199 0.200 0.200 24,000 4,800 0.2000 10.33 9.550 10.33 10.38 10.38 462 10.381 1.02%
2013-04-10 0 0.197 0.185 0.199 0.185 0.197 7,000 1,309 0.1870 10.22 9.602 10.33 9.602 10.22 135 9.7058 -0.51%
2013-04-09 0 0.198 0.198 0.199 0.183 0.185 38,000 7,014 0.1846 10.28 10.28 10.33 9.498 9.602 732 9.5802 -1.00%
2013-04-08 0 0.200 0.198 0.200 0.200 0.200 2,800 528 0.1886 10.38 10.28 10.38 10.38 10.38 54 9.7874 0.00%
2013-04-05 0 0.200 0.161 0.220 - - 0 0 - 10.38 8.356 11.42 - - 0 - 0.00%
2013-04-03 0 0.200 0.181 0.200 0.199 0.200 101,600 20,305 0.1999 10.38 9.394 10.38 10.33 10.38 1,958 10.373 0.50%
2013-04-02 0 0.199 0.176 0.199 - - 150,000 30,000 0.2000 10.33 9.135 10.33 - - 2,890 10.381 -0.50%
2013-03-28 0 0.200 0.200 0.218 0.200 0.200 46,000 9,200 0.2000 10.38 10.38 11.31 10.38 10.38 886 10.381 0.00%
2013-03-27 0 0.200 0.200 0.229 0.200 0.200 138,000 27,600 0.2000 10.38 10.38 11.89 10.38 10.38 2,659 10.381 -4.31%
2013-03-26 0 0.209 0.138 0.209 - - 0 0 - 10.85 7.163 10.85 - - 0 - -0.48%
2013-03-25 0 0.042 0.042 0.045 0.041 0.043 664,400 27,854 0.0419 10.90 10.90 11.68 10.64 11.16 2,560 10.880 -2.33%
2013-03-22 0 0.043 0.043 0.046 0.041 0.043 156,440 6,648 0.0425 11.16 11.16 11.94 10.64 11.16 603 11.028 0.00%
2013-03-21 0 0.043 0.043 0.044 0.042 0.043 40,000 1,710 0.0428 11.16 11.16 11.42 10.90 11.16 154 11.094 2.38%
2013-03-20 0 0.042 0.042 0.047 0.042 0.047 429,000 18,955 0.0442 10.90 10.90 12.20 10.90 12.20 1,653 11.466 -2.33%
2013-03-19 0 0.043 0.043 0.047 0.040 0.047 8,967,800 387,265 0.0432 11.16 11.16 12.20 10.38 12.20 34,556 11.207 -2.27%
2013-03-18 0 0.044 0.044 0.046 - - 0 0 - 11.42 11.42 11.94 - - 0 - 0.00%
2013-03-15 0 0.044 0.044 0.046 0.044 0.044 350,000 15,400 0.0440 11.42 11.42 11.94 11.42 11.42 1,349 11.419 2.33%
2013-03-14 0 0.043 0.043 0.044 0.043 0.044 4,280,800 184,269 0.0430 11.16 11.16 11.42 11.16 11.42 16,495 11.171 -2.27%
2013-03-13 0 0.044 0.042 0.044 0.042 0.044 4,230,000 179,190 0.0424 11.42 10.90 11.42 10.90 11.42 16,300 10.993 2.33%
2013-03-12 0 0.043 0.041 0.043 0.040 0.045 4,530,000 193,150 0.0426 11.16 10.64 11.16 10.38 11.68 17,456 11.065 -6.52%
2013-03-11 0 0.046 0.045 0.046 0.046 0.047 55,000 2,510 0.0456 11.94 11.68 11.94 11.94 12.20 212 11.843 0.00%
2013-03-08 0 0.046 0.046 0.047 0.046 0.047 670,000 31,470 0.0470 11.94 11.94 12.20 11.94 12.20 2,582 12.189 -2.13%
2013-03-07 0 0.047 0.046 0.047 0.047 0.047 50,000 2,350 0.0470 12.20 11.94 12.20 12.20 12.20 193 12.197 -6.00%
2013-03-06 0 0.050 0.050 0.055 0.047 0.050 394,000 19,090 0.0485 12.98 12.98 14.27 12.20 12.98 1,518 12.574 0.00%
2013-03-05 0 0.050 0.046 0.051 0.046 0.050 1,310,000 62,990 0.0481 12.98 11.94 13.24 11.94 12.98 5,048 12.478 4.17%
2013-03-04 0 0.048 0.048 0.050 0.047 0.047 10,000 470 0.0470 12.46 12.46 12.98 12.20 12.20 39 12.197 0.00%
2013-03-01 0 0.048 0.045 0.049 0.046 0.048 3,430,000 164,380 0.0479 12.46 11.68 12.72 11.94 12.46 13,217 12.437 4.35%
2013-02-28 0 0.046 0.044 0.046 0.042 0.046 370,000 16,710 0.0452 11.94 11.42 11.94 10.90 11.94 1,426 11.720 2.22%
2013-02-27 0 0.045 0.043 0.046 0.045 0.046 330,000 15,050 0.0456 11.68 11.16 11.94 11.68 11.94 1,272 11.835 0.00%
2013-02-26 0 0.045 0.043 0.045 0.041 0.047 1,130,000 48,410 0.0428 11.68 11.16 11.68 10.64 12.20 4,354 11.118 -4.26%
2013-02-25 0 0.047 0.047 0.050 0.047 0.052 620,000 31,290 0.0505 12.20 12.20 12.98 12.20 13.49 2,389 13.097 -2.08%
2013-02-22 0 0.048 0.046 0.050 0.048 0.053 1,200,000 59,050 0.0492 12.46 11.94 12.98 12.46 13.75 4,624 12.770 -7.69%
2013-02-21 0 0.052 0.050 0.053 0.050 0.053 4,000,000 202,500 0.0506 13.49 12.98 13.75 12.98 13.75 15,413 13.138 -5.45%
2013-02-20 0 0.055 0.054 0.055 0.055 0.055 30,000 1,650 0.0550 14.27 14.01 14.27 14.27 14.27 116 14.273 1.85%
2013-02-19 0 0.054 0.053 0.055 0.052 0.054 3,550,000 187,320 0.0528 14.01 13.75 14.27 13.49 14.01 13,679 13.694 -3.57%
2013-02-18 0 0.056 0.054 0.056 0.053 0.056 1,362,000 72,772 0.0534 14.53 14.01 14.53 13.75 14.53 5,248 13.866 -5.08%
2013-02-15 0 0.059 0.053 0.059 - - 0 0 - 15.31 13.75 15.31 - - 0 - 0.00%
2013-02-14 0 0.059 0.052 0.059 0.050 0.060 1,256,000 68,340 0.0544 15.31 13.49 15.31 12.98 15.57 4,840 14.120 5.36%
2013-02-08 0 0.056 0.054 0.056 0.054 0.056 90,000 4,960 0.0551 14.53 14.01 14.53 14.01 14.53 347 14.302 1.82%
2013-02-07 0 0.055 0.055 0.056 0.055 0.058 1,190,000 66,530 0.0559 14.27 14.27 14.53 14.27 15.05 4,585 14.509 -8.33%
2013-02-06 0 0.060 0.058 0.060 0.058 0.063 883,000 53,770 0.0609 15.57 15.05 15.57 15.05 16.35 3,403 15.803 0.00%
2013-02-05 0 0.060 0.060 0.063 0.055 0.060 4,540,000 259,750 0.0572 15.57 15.57 16.35 14.27 15.57 17,494 14.848 -4.76%
2013-02-04 0 0.063 0.058 0.063 0.058 0.063 650,000 38,450 0.0592 16.35 15.05 16.35 15.05 16.35 2,505 15.351 3.28%
2013-02-01 0 0.061 0.060 0.064 0.061 0.065 560,000 35,980 0.0643 15.83 15.57 16.61 15.83 16.87 2,158 16.674 -6.15%
2013-01-31 0 0.065 0.060 0.065 - - 0 0 - 16.87 15.57 16.87 - - 0 - 0.00%
2013-01-30 0 0.065 0.062 0.066 0.055 0.065 268,000 16,522 0.0616 16.87 16.09 17.13 14.27 16.87 1,033 15.999 -2.99%
2013-01-29 0 0.067 0.059 0.067 - - 6,000 312 0.0520 17.39 15.31 17.39 - - 23 13.495 -1.47%
2013-01-28 0 0.068 0.061 0.067 0.053 0.068 160,000 10,730 0.0671 17.65 15.83 17.39 13.75 17.65 617 17.404 4.62%
2013-01-25 0 0.065 0.057 0.065 0.065 0.065 10,000 650 0.0650 16.87 14.79 16.87 16.87 16.87 39 16.868 8.33%
2013-01-24 0 0.060 0.058 0.064 - - 0 0 - 15.57 15.05 16.61 - - 0 - 0.00%
2013-01-23 0 0.060 0.060 0.069 0.060 0.063 321,200 19,610 0.0611 15.57 15.57 17.91 15.57 16.35 1,238 15.844 -4.76%
2013-01-22 0 0.063 0.060 0.063 - - 0 0 - 16.35 15.57 16.35 - - 0 - 0.00%
2013-01-21 0 0.063 0.060 0.065 0.062 0.063 520,000 32,740 0.0630 16.35 15.57 16.87 16.09 16.35 2,004 16.339 8.62%
2013-01-18 0 0.058 0.058 0.062 0.058 0.062 420,000 25,100 0.0598 15.05 15.05 16.09 15.05 16.09 1,618 15.509 -6.45%
2013-01-17 0 0.062 0.058 0.063 0.058 0.062 20,000 1,200 0.0600 16.09 15.05 16.35 15.05 16.09 77 15.571 3.33%
2013-01-16 0 0.060 0.060 0.064 - - 0 0 - 15.57 15.57 16.61 - - 0 - 0.00%
2013-01-15 0 0.060 0.060 0.064 - - 0 0 - 15.57 15.57 16.61 - - 0 - 0.00%
2013-01-14 0 0.060 0.060 0.064 0.058 0.060 220,000 14,040 0.0638 15.57 15.57 16.61 15.05 15.57 848 16.562 -7.69%
2013-01-11 0 0.065 0.064 0.065 0.064 0.066 730,000 47,180 0.0646 16.87 16.61 16.87 16.61 17.13 2,813 16.772 -2.99%
2013-01-10 0 0.067 0.060 0.067 0.058 0.068 350,000 22,680 0.0648 17.39 15.57 17.39 15.05 17.65 1,349 16.817 8.06%
2013-01-09 0 0.062 0.062 0.064 0.058 0.058 20,000 1,160 0.0580 16.09 16.09 16.61 15.05 15.05 77 15.052 0.00%
2013-01-08 0 0.062 0.062 0.067 0.058 0.062 245,665 14,459 0.0589 16.09 16.09 17.39 15.05 16.09 947 15.274 3.33%
2013-01-07 0 0.060 0.056 0.066 - - 2,000 100 0.0500 15.57 14.53 17.13 - - 8 12.976 0.00%
2013-01-04 0 0.060 0.056 0.060 0.060 0.060 250,000 15,000 0.0600 15.57 14.53 15.57 15.57 15.57 963 15.571 -1.64%
2013-01-03 0 0.061 0.057 0.061 - - 60,000 3,660 0.0610 15.83 14.79 15.83 - - 231 15.830 0.00%
2013-01-02 0 0.061 0.058 0.063 0.057 0.061 200,000 11,950 0.0598 15.83 15.05 16.35 14.79 15.83 771 15.506 10.91%
2012-12-31 0 0.055 0.055 0.060 0.053 0.053 140,000 7,510 0.0536 14.27 14.27 15.57 13.75 13.75 539 13.921 -8.33%
2012-12-28 0 0.060 0.056 0.060 0.056 0.061 280,400 16,591 0.0592 15.57 14.53 15.57 14.53 15.83 1,080 15.355 -1.64%
2012-12-27 0 0.061 0.061 0.065 - - 0 0 - 15.83 15.83 16.87 - - 0 - 1.67%
2012-12-24 0 0.060 0.057 0.066 - - 0 0 - 15.57 14.79 17.13 - - 0 - 0.00%
2012-12-21 0 0.060 0.058 0.060 0.060 0.062 750,000 45,800 0.0611 15.57 15.05 15.57 15.57 16.09 2,890 15.848 0.00%
2012-12-20 0 0.060 0.059 0.060 0.059 0.060 1,640,000 98,390 0.0600 15.57 15.31 15.57 15.31 15.57 6,319 15.569 -3.23%
2012-12-19 0 0.062 0.062 0.065 0.062 0.065 1,030,000 66,880 0.0649 16.09 16.09 16.87 16.09 16.87 3,969 16.851 -7.46%
2012-12-18 0 0.067 0.057 0.067 0.067 0.067 23,000 1,520 0.0661 17.39 14.79 17.39 17.39 17.39 89 17.151 0.00%
2012-12-17 0 0.067 0.063 0.069 - - 1,000 55 0.0550 17.39 16.35 17.91 - - 4 14.273 0.00%
2012-12-14 0 0.067 0.063 0.068 0.061 0.067 310,000 20,210 0.0652 17.39 16.35 17.65 15.83 17.39 1,195 16.919 3.08%
2012-12-13 0 0.065 0.065 0.068 - - 0 0 - 16.87 16.87 17.65 - - 0 - 4.84%
2012-12-12 0 0.062 0.061 0.062 0.062 0.062 200,000 12,400 0.0620 16.09 15.83 16.09 16.09 16.09 771 16.090 -3.13%
2012-12-11 0 0.064 0.063 0.064 0.064 0.064 1,000,000 64,000 0.0640 16.61 16.35 16.61 16.61 16.61 3,853 16.609 -1.54%
2012-12-10 0 0.065 0.060 0.065 0.060 0.065 120,000 7,340 0.0612 16.87 15.57 16.87 15.57 16.87 462 15.874 4.84%
2012-12-07 0 0.062 0.062 0.066 0.062 0.064 1,020,000 64,050 0.0628 16.09 16.09 17.13 16.09 16.61 3,930 16.296 -4.62%
2012-12-06 0 0.065 0.065 0.067 0.062 0.062 20,000 1,240 0.0620 16.87 16.87 17.39 16.09 16.09 77 16.090 -2.99%
2012-12-05 0 0.067 0.059 0.069 - - 0 0 - 17.39 15.31 17.91 - - 0 - 0.00%
2012-12-04 0 0.067 0.063 0.067 - - 0 0 - 17.39 16.35 17.39 - - 0 - 0.00%
2012-12-03 0 0.067 0.064 0.068 0.061 0.067 550,000 36,650 0.0666 17.39 16.61 17.65 15.83 17.39 2,119 17.293 4.69%
2012-11-30 0 0.064 0.062 0.065 0.064 0.065 2,040,000 131,070 0.0643 16.61 16.09 16.87 16.61 16.87 7,861 16.674 -8.57%
2012-11-29 0 0.070 0.065 0.070 0.065 0.070 740,000 48,670 0.0658 18.17 16.87 18.17 16.87 18.17 2,851 17.068 7.69%
2012-11-28 0 0.065 0.065 0.067 0.065 0.067 2,280,000 150,360 0.0659 16.87 16.87 17.39 16.87 17.39 8,786 17.114 -7.14%
2012-11-27 0 0.070 0.067 0.073 0.061 0.070 50,000 3,380 0.0676 18.17 17.39 18.94 15.83 18.17 193 17.543 0.00%
2012-11-26 0 0.070 0.067 0.070 - - 2,000 120 0.0600 18.17 17.39 18.17 - - 8 15.571 0.00%
2012-11-23 0 0.070 0.065 0.080 0.065 0.070 410,000 27,200 0.0663 18.17 16.87 20.76 16.87 18.17 1,580 17.217 7.69%
2012-11-22 0 0.065 0.064 0.065 0.065 0.065 2,700,000 175,500 0.0650 16.87 16.61 16.87 16.87 16.87 10,404 16.868 -5.80%
2012-11-21 0 0.069 0.066 0.069 0.058 0.069 90,000 5,850 0.0650 17.91 17.13 17.91 15.05 17.91 347 16.868 -1.43%
2012-11-20 0 0.070 0.067 0.070 - - 0 0 - 18.17 17.39 18.17 - - 0 - 0.00%
2012-11-19 0 0.070 0.065 0.070 0.065 0.070 210,000 14,100 0.0671 18.17 16.87 18.17 16.87 18.17 809 17.425 4.48%
2012-11-16 0 0.067 0.066 0.067 0.056 0.070 5,380,000 360,480 0.0670 17.39 17.13 17.39 14.53 18.17 20,731 17.388 -4.29%
2012-11-15 0 0.070 0.067 0.070 0.062 0.070 9,132,000 639,080 0.0700 18.17 17.39 18.17 16.09 18.17 35,189 18.161 0.00%
2012-11-14 0 0.070 0.067 0.070 - - 0 0 - 18.17 17.39 18.17 - - 0 - 0.00%
2012-11-13 0 0.070 0.068 0.075 - - 0 0 - 18.17 17.65 19.46 - - 0 - 0.00%
2012-11-12 0 0.070 0.070 0.073 0.065 0.070 20,000 1,350 0.0675 18.17 18.17 18.94 16.87 18.17 77 17.517 -4.11%
2012-11-09 0 0.073 0.068 0.074 0.073 0.073 630,000 45,990 0.0730 18.94 17.65 19.20 18.94 18.94 2,428 18.945 0.00%
2012-11-08 0 0.073 0.066 0.073 0.073 0.073 20,000 1,460 0.0730 18.94 17.13 18.94 18.94 18.94 77 18.945 4.29%
2012-11-07 0 0.070 0.067 0.070 - - 0 0 - 18.17 17.39 18.17 - - 0 - -2.78%
2012-11-06 0 0.072 0.067 0.074 - - 4,000 252 0.0630 18.69 17.39 19.20 - - 15 16.349 0.00%
2012-11-05 0 0.072 0.067 0.072 - - 0 0 - 18.69 17.39 18.69 - - 0 - 0.00%
2012-11-02 0 0.072 0.068 0.074 - - 0 0 - 18.69 17.65 19.20 - - 0 - 0.00%
2012-11-01 0 0.072 0.067 0.072 0.072 0.075 670,000 49,160 0.0734 18.69 17.39 18.69 18.69 19.46 2,582 19.041 4.35%
2012-10-31 0 0.069 0.065 0.069 0.061 0.069 1,350,000 89,490 0.0663 17.91 16.87 17.91 15.83 17.91 5,202 17.203 -1.43%
2012-10-30 0 0.070 0.067 0.070 - - 0 0 - 18.17 17.39 18.17 - - 0 - 0.00%
2012-10-29 0 0.070 0.067 0.070 - - 0 0 - 18.17 17.39 18.17 - - 0 - 0.00%
2012-10-26 0 0.070 0.070 0.075 - - 100,000,000 7,000,000 0.0700 18.17 18.17 19.46 - - 385,335 18.166 0.00%
2012-10-25 0 0.070 0.070 0.083 0.061 0.066 80,080 4,984 0.0622 18.17 18.17 21.54 15.83 17.13 309 16.152 0.00%
2012-10-24 0 0.070 0.070 0.079 0.067 0.067 10,000 670 0.0670 18.17 18.17 20.50 17.39 17.39 39 17.387 0.00%
2012-10-22 0 0.070 0.066 0.070 0.064 0.070 140,000 9,200 0.0657 18.17 17.13 18.17 16.61 18.17 539 17.054 0.00%
2012-10-19 0 0.070 0.067 0.080 - - 0 0 - 18.17 17.39 20.76 - - 0 - 0.00%
2012-10-18 0 0.070 0.066 0.079 0.070 0.070 150,000 10,100 0.0673 18.17 17.13 20.50 18.17 18.17 578 17.474 1.45%
2012-10-17 0 0.069 0.066 0.069 - - 0 0 - 17.91 17.13 17.91 - - 0 - -4.17%
2012-10-16 0 0.072 0.072 0.075 0.070 0.070 10,000 700 0.0700 18.69 18.69 19.46 18.17 18.17 39 18.166 2.86%
2012-10-15 0 0.070 0.067 0.070 - - 2,000 110 0.0550 18.17 17.39 18.17 - - 8 14.273 -1.41%
2012-10-12 0 0.071 0.067 0.072 0.063 0.071 870,000 60,340 0.0694 18.43 17.39 18.69 16.35 18.43 3,352 17.999 -1.39%
2012-10-11 0 0.072 0.067 0.072 - - 0 0 - 18.69 17.39 18.69 - - 0 - 0.00%
2012-10-10 0 0.072 0.065 0.072 - - 0 0 - 18.69 16.87 18.69 - - 0 - 0.00%
2012-10-09 0 0.072 0.066 0.072 0.072 0.072 30,000 2,160 0.0720 18.69 17.13 18.69 18.69 18.69 116 18.685 0.00%
2012-10-08 0 0.072 0.067 0.080 0.070 0.072 300,000 21,200 0.0707 18.69 17.39 20.76 18.17 18.69 1,156 18.339 0.00%
2012-10-05 0 0.072 0.064 0.072 0.070 0.072 170,000 11,960 0.0704 18.69 16.61 18.69 18.17 18.69 655 18.258 7.46%
2012-10-04 0 0.067 0.067 0.070 0.065 0.070 1,160,000 77,050 0.0664 17.39 17.39 18.17 16.87 18.17 4,470 17.238 -4.29%
2012-10-03 0 0.070 0.063 0.070 0.065 0.070 550,000 37,570 0.0683 18.17 16.35 18.17 16.87 18.17 2,119 17.727 7.69%
2012-09-28 0 0.065 0.064 0.066 0.065 0.067 810,000 53,410 0.0659 16.87 16.61 17.13 16.87 17.39 3,121 17.112 -9.72%
2012-09-27 0 0.072 0.067 0.072 - - 0 0 - 18.69 17.39 18.69 - - 0 - 0.00%
2012-09-26 0 0.072 0.065 0.072 - - 0 0 - 18.69 16.87 18.69 - - 0 - 0.00%
2012-09-25 0 0.072 0.068 0.074 - - 0 0 - 18.69 17.65 19.20 - - 0 - 0.00%
2012-09-24 0 0.072 0.068 0.073 - - 0 0 - 18.69 17.65 18.94 - - 0 - 0.00%
2012-09-21 0 0.072 0.069 0.072 0.067 0.072 360,000 24,850 0.0690 18.69 17.91 18.69 17.39 18.69 1,387 17.914 0.00%
2012-09-20 0 0.072 0.072 0.073 0.067 0.071 380,000 26,300 0.0692 18.69 18.69 18.94 17.39 18.43 1,464 17.961 1.41%
2012-09-19 0 0.071 0.066 0.071 0.071 0.071 100,000 7,100 0.0710 18.43 17.13 18.43 18.43 18.43 385 18.426 0.00%
2012-09-18 0 0.071 0.066 0.071 0.067 0.071 1,016,000 68,618 0.0675 18.43 17.13 18.43 17.39 18.43 3,915 17.527 5.97%
2012-09-17 0 0.067 0.067 0.072 0.065 0.067 252,000 16,460 0.0653 17.39 17.39 18.69 16.87 17.39 971 16.951 -6.94%
2012-09-14 0 0.072 0.068 0.072 - - 0 0 - 18.69 17.65 18.69 - - 0 - 0.00%
2012-09-13 0 0.072 0.067 0.075 0.068 0.072 100,000 7,000 0.0700 18.69 17.39 19.46 17.65 18.69 385 18.166 0.00%
2012-09-12 0 0.072 0.072 0.075 0.067 0.070 100,000 6,760 0.0676 18.69 18.69 19.46 17.39 18.17 385 17.543 2.86%
2012-09-11 0 0.070 0.068 0.075 - - 0 0 - 18.17 17.65 19.46 - - 0 - 0.00%
2012-09-10 0 0.070 0.070 0.075 0.070 0.075 9,050,000 678,500 0.0750 18.17 18.17 19.46 18.17 19.46 34,873 19.456 -6.67%
2012-09-07 0 0.075 0.074 0.075 0.067 0.075 48,482,241 3,488,258 0.0719 19.46 19.20 19.46 17.39 19.46 186,819 18.672 4.17%
2012-09-06 0 0.072 0.072 0.075 0.070 0.070 140,000 9,800 0.0700 18.69 18.69 19.46 18.17 18.17 539 18.166 0.00%
2012-09-05 0 0.072 0.066 0.082 - - 0 0 - 18.69 17.13 21.28 - - 0 - 0.00%
2012-09-04 0 0.072 0.066 0.072 - - 0 0 - 18.69 17.13 18.69 - - 0 - 0.00%
2012-09-03 0 0.072 0.072 0.077 0.068 0.068 100,000 6,800 0.0680 18.69 18.69 19.98 17.65 17.65 385 17.647 0.00%
2012-08-31 0 0.072 0.067 0.078 - - 0 0 - 18.69 17.39 20.24 - - 0 - 0.00%
2012-08-30 0 0.072 0.068 0.072 0.070 0.072 109,200 7,682 0.0703 18.69 17.65 18.69 18.17 18.69 421 18.256 0.00%
2012-08-29 0 0.072 0.067 0.073 0.072 0.072 1,000,000 72,000 0.0720 18.69 17.39 18.94 18.69 18.69 3,853 18.685 0.00%
2012-08-28 0 0.072 0.066 0.072 0.072 0.072 50,000 3,600 0.0720 18.69 17.13 18.69 18.69 18.69 193 18.685 2.86%
2012-08-27 0 0.070 0.070 0.072 0.070 0.070 10,030,000 702,100 0.0700 18.17 18.17 18.69 18.17 18.17 38,649 18.166 0.00%
2012-08-24 0 0.070 0.067 0.081 - - 0 0 - 18.17 17.39 21.02 - - 0 - 0.00%
2012-08-23 0 0.070 0.070 0.073 - - 0 0 - 18.17 18.17 18.94 - - 0 - 0.00%
2012-08-22 0 0.070 0.069 0.073 0.070 0.070 400,000 28,000 0.0700 18.17 17.91 18.94 18.17 18.17 1,541 18.166 -2.78%
2012-08-21 0 0.072 0.070 0.074 - - 0 0 - 18.69 18.17 19.20 - - 0 - 0.00%
2012-08-20 0 0.072 0.070 0.074 - - 316 1,377 4.3576 18.69 18.17 19.20 - - 1 1,130.9 0.00%
2012-08-17 0 0.072 0.067 0.074 - - 200 12 0.0600 18.69 17.39 19.20 - - 1 15.571 0.00%
2012-08-16 0 0.072 0.068 0.073 - - 0 0 - 18.69 17.65 18.94 - - 0 - 0.00%
2012-08-15 0 0.072 0.070 0.072 - - 0 0 - 18.69 18.17 18.69 - - 0 - 0.00%
2012-08-14 0 0.072 0.070 0.074 0.072 0.072 970,000 69,840 0.0720 18.69 18.17 19.20 18.69 18.69 3,738 18.685 0.00%
2012-08-13 0 0.072 0.070 0.072 - - 0 0 - 18.69 18.17 18.69 - - 0 - 0.00%
2012-08-10 0 0.072 0.070 0.074 0.072 0.072 100,000 7,200 0.0720 18.69 18.17 19.20 18.69 18.69 385 18.685 2.86%
2012-08-09 0 0.070 0.070 0.074 0.070 0.070 150,000 10,500 0.0700 18.17 18.17 19.20 18.17 18.17 578 18.166 -2.78%
2012-08-08 0 0.072 0.070 0.072 - - 0 0 - 18.69 18.17 18.69 - - 0 - 0.00%
2012-08-07 0 0.072 0.067 0.073 0.072 0.072 100,000 7,200 0.0720 18.69 17.39 18.94 18.69 18.69 385 18.685 5.88%
2012-08-06 0 0.068 0.068 0.072 0.068 0.068 100,000 6,800 0.0680 17.65 17.65 18.69 17.65 17.65 385 17.647 -8.11%
2012-08-03 0 0.074 0.069 0.075 - - 0 0 - 19.20 17.91 19.46 - - 0 - 0.00%
2012-08-02 0 0.074 0.067 0.074 0.072 0.074 200,000 14,600 0.0730 19.20 17.39 19.20 18.69 19.20 771 18.945 2.78%
2012-08-01 0 0.072 0.068 0.072 0.068 0.072 370,000 25,840 0.0698 18.69 17.65 18.69 17.65 18.69 1,426 18.124 -2.70%
2012-07-31 0 0.074 0.070 0.074 - - 3,000 222 0.0740 19.20 18.17 19.20 - - 12 19.204 0.00%
2012-07-30 0 0.074 0.072 0.074 0.074 0.074 50,000 3,700 0.0740 19.20 18.69 19.20 19.20 19.20 193 19.204 0.00%
2012-07-27 0 0.074 0.072 0.076 0.067 0.074 790,000 55,680 0.0705 19.20 18.69 19.72 17.39 19.20 3,044 18.291 2.78%
2012-07-26 0 0.072 0.072 0.075 - - 0 0 - 18.69 18.69 19.46 - - 0 - 0.00%
2012-07-25 0 0.072 0.071 0.075 0.072 0.072 790,000 56,880 0.0720 18.69 18.43 19.46 18.69 18.69 3,044 18.685 -6.49%
2012-07-24 0 0.077 0.072 0.077 0.070 0.077 90,000 6,660 0.0740 19.98 18.69 19.98 18.17 19.98 347 19.204 1.32%
2012-07-23 0 0.076 0.071 0.076 0.075 0.077 700,000 53,260 0.0761 19.72 18.43 19.72 19.46 19.98 2,697 19.745 2.70%
2012-07-20 0 0.074 0.072 0.074 - - 0 0 - 19.20 18.69 19.20 - - 0 - 0.00%
2012-07-19 0 0.074 0.072 0.074 0.072 0.074 1,500,000 110,780 0.0739 19.20 18.69 19.20 18.69 19.20 5,780 19.166 0.00%
2012-07-18 0 0.074 0.073 0.077 0.074 0.078 7,730,000 575,200 0.0744 19.20 18.94 19.98 19.20 20.24 29,786 19.311 -5.13%
2012-07-17 0 0.078 0.074 0.080 0.072 0.078 1,090,000 82,400 0.0756 20.24 19.20 20.76 18.69 20.24 4,200 19.618 0.00%
2012-07-16 0 0.078 0.077 0.078 0.075 0.078 350,000 26,400 0.0754 20.24 19.98 20.24 19.46 20.24 1,349 19.575 0.00%
2012-07-13 0 0.078 0.075 0.079 0.078 0.078 180,000 14,040 0.0780 20.24 19.46 20.50 20.24 20.24 694 20.242 0.00%
2012-07-12 0 0.078 0.073 0.080 0.073 0.078 130,000 9,990 0.0768 20.24 18.94 20.76 18.94 20.24 501 19.943 0.00%
2012-07-11 0 0.078 0.073 0.079 - - 0 0 - 20.24 18.94 20.50 - - 0 - 0.00%
2012-07-10 0 0.078 0.075 0.079 0.078 0.078 420,000 32,760 0.0780 20.24 19.46 20.50 20.24 20.24 1,618 20.242 6.85%
2012-07-09 0 0.073 0.073 0.079 0.073 0.073 20,000 1,460 0.0730 18.94 18.94 20.50 18.94 18.94 77 18.945 -3.95%
2012-07-06 0 0.076 0.076 0.080 0.070 0.076 500,000 36,360 0.0727 19.72 19.72 20.76 18.17 19.72 1,927 18.872 -2.56%
2012-07-05 0 0.078 0.075 0.078 0.078 0.078 1,700,000 132,600 0.0780 20.24 19.46 20.24 20.24 20.24 6,551 20.242 0.00%
2012-07-04 0 0.078 0.075 0.080 - - 0 0 - 20.24 19.46 20.76 - - 0 - 0.00%
2012-07-03 0 0.078 0.078 0.081 0.078 0.078 50,000 3,900 0.0780 20.24 20.24 21.02 20.24 20.24 193 20.242 0.00%
2012-06-29 0 0.078 0.075 0.082 0.078 0.078 900,000 70,200 0.0780 20.24 19.46 21.28 20.24 20.24 3,468 20.242 0.00%
2012-06-28 0 0.078 0.072 0.078 0.075 0.078 370,000 28,050 0.0758 20.24 18.69 20.24 19.46 20.24 1,426 19.674 0.00%
2012-06-27 0 0.078 0.076 0.081 - - 0 0 - 20.24 19.72 21.02 - - 0 - 0.00%
2012-06-26 0 0.078 0.076 0.081 - - 0 0 - 20.24 19.72 21.02 - - 0 - 0.00%
2012-06-25 0 0.078 0.078 0.081 0.076 0.076 1,000,000 76,000 0.0760 20.24 20.24 21.02 19.72 19.72 3,853 19.723 -1.27%
2012-06-22 0 0.079 0.074 0.081 - - 0 0 - 20.50 19.20 21.02 - - 0 - 0.00%
2012-06-21 0 0.079 0.077 0.081 - - 0 0 - 20.50 19.98 21.02 - - 0 - 0.00%
2012-06-20 0 0.079 0.079 0.081 0.079 0.079 26,200 2,026 0.0773 20.50 20.50 21.02 20.50 20.50 101 20.068 -5.95%
2012-06-19 0 0.084 0.077 0.084 - - 0 0 - 21.80 19.98 21.80 - - 0 - 0.00%
2012-06-18 0 0.084 0.080 0.084 0.075 0.084 650,000 49,820 0.0766 21.80 20.76 21.80 19.46 21.80 2,505 19.891 7.69%
2012-06-15 0 0.078 0.074 0.084 - - 0 0 - 20.24 19.20 21.80 - - 0 - 0.00%
2012-06-14 0 0.078 0.076 0.083 - - 0 0 - 20.24 19.72 21.54 - - 0 - 0.00%
2012-06-13 0 0.078 0.078 0.082 - - 0 0 - 20.24 20.24 21.28 - - 0 - 0.00%
2012-06-12 0 0.078 0.076 0.083 - - 0 0 - 20.24 19.72 21.54 - - 0 - 0.00%
2012-06-11 0 0.078 0.076 0.085 - - 0 0 - 20.24 19.72 22.06 - - 0 - 0.00%
2012-06-08 0 0.078 0.076 0.088 - - 0 0 - 20.24 19.72 22.84 - - 0 - 0.00%
2012-06-07 0 0.078 0.077 0.085 0.078 0.078 400,000 31,200 0.0780 20.24 19.98 22.06 20.24 20.24 1,541 20.242 -2.50%
2012-06-06 0 0.080 0.078 0.080 - - 0 0 - 20.76 20.24 20.76 - - 0 - 0.00%
2012-06-05 0 0.080 0.077 0.085 0.080 0.080 100,000 8,000 0.0800 20.76 19.98 22.06 20.76 20.76 385 20.761 0.00%
2012-06-04 0 0.080 0.078 0.084 0.078 0.084 3,600,000 296,300 0.0823 20.76 20.24 21.80 20.24 21.80 13,872 21.359 0.00%
2012-06-01 0 0.080 0.078 0.082 0.076 0.080 2,550,000 202,340 0.0793 20.76 20.24 21.28 19.72 20.76 9,826 20.592 -2.44%
2012-05-31 0 0.082 0.080 0.083 0.073 0.083 1,080,000 88,740 0.0822 21.28 20.76 21.54 18.94 21.54 4,162 21.323 5.13%
2012-05-30 0 0.078 0.078 0.082 0.077 0.078 216,000 16,790 0.0777 20.24 20.24 21.28 19.98 20.24 832 20.172 1.30%
2012-05-29 0 0.077 0.077 0.088 0.077 0.077 10,000 770 0.0770 19.98 19.98 22.84 19.98 19.98 39 19.983 -2.53%
2012-05-28 0 0.079 0.079 0.084 0.076 0.076 80,000 6,080 0.0760 20.50 20.50 21.80 19.72 19.72 308 19.723 -1.25%
2012-05-25 0 0.080 0.077 0.083 - - 0 0 - 20.76 19.98 21.54 - - 0 - 0.00%
2012-05-24 0 0.080 0.076 0.080 0.076 0.080 100,000 7,800 0.0780 20.76 19.72 20.76 19.72 20.76 385 20.242 1.27%
2012-05-23 0 0.079 0.077 0.079 0.076 0.079 153,000 11,760 0.0769 20.50 19.98 20.50 19.72 20.50 590 19.947 1.28%
2012-05-22 0 0.078 0.077 0.079 0.078 0.078 370,000 28,860 0.0780 20.24 19.98 20.50 20.24 20.24 1,426 20.242 -1.27%
2012-05-21 0 0.079 0.075 0.079 - - 0 0 - 20.50 19.46 20.50 - - 0 - 0.00%
2012-05-18 0 0.079 0.075 0.079 0.074 0.079 470,000 36,610 0.0779 20.50 19.46 20.50 19.20 20.50 1,811 20.215 0.00%
2012-05-17 0 0.079 0.071 0.079 - - 0 0 - 20.50 18.43 20.50 - - 0 - 0.00%
2012-05-16 0 0.079 0.074 0.079 0.079 0.079 50,000 3,950 0.0790 20.50 19.20 20.50 20.50 20.50 193 20.502 6.76%
2012-05-15 0 0.074 0.071 0.074 0.070 0.076 1,110,000 80,640 0.0726 19.20 18.43 19.20 18.17 19.72 4,277 18.853 -7.50%
2012-05-14 0 0.080 0.078 0.080 0.080 0.080 300,000 24,000 0.0800 20.76 20.24 20.76 20.76 20.76 1,156 20.761 0.00%
2012-05-11 0 0.080 0.079 0.081 0.080 0.083 1,800,000 146,500 0.0814 20.76 20.50 21.02 20.76 21.54 6,936 21.122 -5.88%
2012-05-10 0 0.085 0.085 0.087 0.085 0.085 100,000 8,500 0.0850 22.06 22.06 22.58 22.06 22.06 385 22.059 0.00%
2012-05-09 0 0.085 0.085 0.087 0.085 0.089 3,840,000 333,430 0.0868 22.06 22.06 22.58 22.06 23.10 14,797 22.534 -2.30%
2012-05-08 0 0.087 0.086 0.087 0.085 0.090 3,907,600 337,170 0.0863 22.58 22.32 22.58 22.06 23.36 15,057 22.392 -3.33%
2012-05-07 0 0.090 0.086 0.090 0.086 0.090 150,000 13,100 0.0873 23.36 22.32 23.36 22.32 23.36 578 22.664 0.00%
2012-05-04 0 0.090 0.086 0.090 0.086 0.090 400,000 35,000 0.0875 23.36 22.32 23.36 22.32 23.36 1,541 22.708 0.00%
2012-05-03 0 0.090 0.087 0.090 0.090 0.090 200,000 18,000 0.0900 23.36 22.58 23.36 23.36 23.36 771 23.356 2.27%
2012-05-02 0 0.088 0.088 0.091 0.088 0.092 300,000 27,200 0.0907 22.84 22.84 23.62 22.84 23.88 1,156 23.529 1.15%
2012-04-30 0 0.087 0.087 0.091 0.087 0.087 50,000 4,350 0.0870 22.58 22.58 23.62 22.58 22.58 193 22.578 -5.43%
2012-04-27 0 0.092 0.088 0.095 0.091 0.092 400,000 36,600 0.0915 23.88 22.84 24.65 23.62 23.88 1,541 23.746 4.55%
2012-04-26 0 0.088 0.086 0.090 0.088 0.090 1,400,000 124,000 0.0886 22.84 22.32 23.36 22.84 23.36 5,395 22.986 0.00%
2012-04-25 0 0.088 0.086 0.094 0.088 0.088 200,000 17,600 0.0880 22.84 22.32 24.39 22.84 22.84 771 22.837 -4.35%
2012-04-24 0 0.092 0.088 0.095 - - 0 0 - 23.88 22.84 24.65 - - 0 - 0.00%
2012-04-23 0 0.092 0.086 0.095 - - 0 0 - 23.88 22.32 24.65 - - 0 - 0.00%
2012-04-20 0 0.092 0.091 0.094 0.088 0.092 600,000 54,450 0.0908 23.88 23.62 24.39 22.84 23.88 2,312 23.551 2.22%
2012-04-19 0 0.090 0.090 0.094 0.086 0.091 2,070,000 186,120 0.0899 23.36 23.36 24.39 22.32 23.62 7,976 23.334 2.27%
2012-04-18 0 0.088 0.085 0.088 0.088 0.092 300,000 27,460 0.0915 22.84 22.06 22.84 22.84 23.88 1,156 23.754 -2.22%
2012-04-17 0 0.090 0.085 0.092 0.083 0.090 120,000 10,640 0.0887 23.36 22.06 23.88 21.54 23.36 462 23.010 -1.10%
2012-04-16 0 0.091 0.083 0.091 0.085 0.092 1,000,000 90,250 0.0903 23.62 21.54 23.62 22.06 23.88 3,853 23.421 -1.09%
2012-04-13 0 0.092 0.085 0.092 - - 0 0 - 23.88 22.06 23.88 - - 0 - 0.00%
2012-04-12 0 0.092 0.085 0.092 - - 0 0 - 23.88 22.06 23.88 - - 0 - -1.08%
2012-04-11 0 0.093 0.087 0.094 0.084 0.093 140,000 12,660 0.0904 24.13 22.58 24.39 21.80 24.13 539 23.468 0.00%
2012-04-10 0 0.093 0.085 0.093 - - 0 0 - 24.13 22.06 24.13 - - 0 - -2.11%
2012-04-05 0 0.095 0.086 0.095 0.095 0.095 40,000 3,800 0.0950 24.65 22.32 24.65 24.65 24.65 154 24.654 4.40%
2012-04-03 0 0.091 0.087 0.092 - - 0 0 - 23.62 22.58 23.88 - - 0 - 0.00%
2012-04-02 0 0.091 0.086 0.091 - - 0 0 - 23.62 22.32 23.62 - - 0 - -1.09%
2012-03-30 0 0.092 0.082 0.092 0.084 0.092 640,000 56,760 0.0887 23.88 21.28 23.88 21.80 23.88 2,466 23.016 0.00%
2012-03-29 0 0.092 0.087 0.093 - - 0 0 - 23.88 22.58 24.13 - - 0 - 0.00%
2012-03-28 0 0.092 0.088 0.092 0.089 0.092 550,000 49,570 0.0901 23.88 22.84 23.88 23.10 23.88 2,119 23.389 -1.08%
2012-03-27 0 0.093 0.092 0.093 0.086 0.093 1,112,000 100,710 0.0906 24.13 23.88 24.13 22.32 24.13 4,285 23.503 2.20%
2012-03-26 0 0.091 0.087 0.091 0.092 0.092 50,000 4,600 0.0920 23.62 22.58 23.62 23.88 23.88 193 23.875 -1.09%
2012-03-23 0 0.092 0.087 0.092 - - 0 0 - 23.88 22.58 23.88 - - 0 - 0.00%
2012-03-22 0 0.092 0.087 0.093 0.084 0.092 1,600,000 144,360 0.0902 23.88 22.58 24.13 21.80 23.88 6,165 23.415 3.37%
2012-03-21 0 0.089 0.083 0.089 0.080 0.091 1,820,000 154,400 0.0848 23.10 21.54 23.10 20.76 23.62 7,013 22.016 -2.20%
2012-03-20 0 0.091 0.086 0.091 0.082 0.093 380,000 32,170 0.0847 23.62 22.32 23.62 21.28 24.13 1,464 21.970 1.11%
2012-03-19 0 0.090 0.086 0.090 0.086 0.090 1,665,000 146,580 0.0880 23.36 22.32 23.36 22.32 23.36 6,416 22.847 -2.17%
2012-03-16 0 0.092 0.087 0.092 0.090 0.092 600,000 54,600 0.0910 23.88 22.58 23.88 23.36 23.88 2,312 23.616 1.10%
2012-03-15 0 0.091 0.088 0.091 - - 0 0 - 23.62 22.84 23.62 - - 0 - -1.09%
2012-03-14 0 0.092 0.089 0.092 0.090 0.095 980,000 88,970 0.0908 23.88 23.10 23.88 23.36 24.65 3,776 23.560 -1.08%
2012-03-13 0 0.093 0.090 0.094 0.087 0.093 1,310,000 117,150 0.0894 24.13 23.36 24.39 22.58 24.13 5,048 23.208 1.09%
2012-03-12 0 0.092 0.089 0.092 0.089 0.093 940,000 84,650 0.0901 23.88 23.10 23.88 23.10 24.13 3,622 23.370 -1.08%
2012-03-09 0 0.093 0.090 0.093 0.089 0.095 370,000 33,710 0.0911 24.13 23.36 24.13 23.10 24.65 1,426 23.644 0.00%
2012-03-08 0 0.093 0.088 0.093 0.087 0.093 4,670,000 416,240 0.0891 24.13 22.84 24.13 22.58 24.13 17,995 23.131 -1.06%
2012-03-07 0 0.094 0.093 0.094 0.090 0.103 4,870,000 462,840 0.0950 24.39 24.13 24.39 23.36 26.73 18,766 24.664 -11.32%
2012-03-06 0 0.106 0.106 0.109 0.095 0.128 29,239,000 3,291,350 0.1126 27.51 27.51 28.29 24.65 33.22 112,668 29.213 13.98%
2012-03-05 0 0.093 0.091 0.093 0.092 0.094 537,000 49,799 0.0927 24.13 23.62 24.13 23.88 24.39 2,069 24.066 -2.11%
2012-03-02 0 0.095 0.095 0.100 0.092 0.092 14,000 1,258 0.0899 24.65 24.65 25.95 23.88 23.88 54 23.319 0.00%
2012-03-01 0 0.095 0.095 0.098 0.093 0.093 39,200 3,572 0.0911 24.65 24.65 25.43 24.13 24.13 151 23.648 0.00%
2012-02-29 0 0.095 0.094 0.095 0.095 0.098 1,671,000 160,325 0.0959 24.65 24.39 24.65 24.65 25.43 6,439 24.899 2.15%
2012-02-28 0 0.093 0.091 0.097 0.092 0.093 930,000 86,390 0.0929 24.13 23.62 25.17 23.88 24.13 3,584 24.107 1.09%
2012-02-27 0 0.092 0.092 0.093 0.092 0.092 120,000 11,040 0.0920 23.88 23.88 24.13 23.88 23.88 462 23.875 -1.08%
2012-02-24 0 0.093 0.091 0.093 0.087 0.095 1,780,000 157,370 0.0884 24.13 23.62 24.13 22.58 24.65 6,859 22.944 0.00%
2012-02-23 0 0.093 0.090 0.095 - - 0 0 - 24.13 23.36 24.65 - - 0 - 0.00%
2012-02-22 0 0.093 0.090 0.095 0.090 0.093 250,000 22,800 0.0912 24.13 23.36 24.65 23.36 24.13 963 23.668 0.00%
2012-02-21 0 0.093 0.090 0.097 0.090 0.093 300,000 27,300 0.0910 24.13 23.36 25.17 23.36 24.13 1,156 23.616 0.00%
2012-02-20 0 0.093 0.089 0.093 0.089 0.093 930,000 84,010 0.0903 24.13 23.10 24.13 23.10 24.13 3,584 23.443 0.00%
2012-02-17 0 0.093 0.093 0.094 0.090 0.093 400,000 36,600 0.0915 24.13 24.13 24.39 23.36 24.13 1,541 23.746 1.09%
2012-02-16 0 0.092 0.088 0.092 0.088 0.092 200,000 18,030 0.0902 23.88 22.84 23.88 22.84 23.88 771 23.395 1.10%
2012-02-15 0 0.091 0.089 0.092 0.088 0.092 970,000 86,710 0.0894 23.62 23.10 23.88 22.84 23.88 3,738 23.198 3.41%
2012-02-14 0 0.088 0.088 0.093 0.088 0.089 100,000 8,810 0.0881 22.84 22.84 24.13 22.84 23.10 385 22.863 -7.37%
2012-02-13 0 0.095 0.087 0.095 - - 0 0 - 24.65 22.58 24.65 - - 0 - 0.00%
2012-02-10 0 0.095 0.091 0.095 - - 30,000 2,850 0.0950 24.65 23.62 24.65 - - 116 24.654 -1.04%
2012-02-09 0 0.096 0.091 0.096 0.096 0.096 50,000 4,800 0.0960 24.91 23.62 24.91 24.91 24.91 193 24.913 3.23%
2012-02-08 0 0.093 0.093 0.097 0.093 0.093 10,000 930 0.0930 24.13 24.13 25.17 24.13 24.13 39 24.135 5.68%
2012-02-07 0 0.088 0.088 0.094 0.087 0.087 130,000 11,310 0.0870 22.84 22.84 24.39 22.58 22.58 501 22.578 -6.38%
2012-02-06 0 0.094 0.090 0.094 0.090 0.094 200,000 18,120 0.0906 24.39 23.36 24.39 23.36 24.39 771 23.512 2.17%
2012-02-03 0 0.092 0.092 0.093 0.090 0.092 1,820,000 165,840 0.0911 23.88 23.88 24.13 23.36 23.88 7,013 23.647 -1.08%
2012-02-02 0 0.093 0.090 0.094 0.087 0.093 1,710,000 156,520 0.0915 24.13 23.36 24.39 22.58 24.13 6,589 23.754 -3.12%
2012-02-01 0 0.096 0.093 0.097 0.090 0.096 50,000 4,740 0.0948 24.91 24.13 25.17 23.36 24.91 193 24.602 3.23%
2012-01-31 0 0.093 0.088 0.095 - - 0 0 - 24.13 22.84 24.65 - - 0 - 0.00%
2012-01-30 0 0.093 0.088 0.098 0.083 0.093 480,000 43,600 0.0908 24.13 22.84 25.43 21.54 24.13 1,850 23.573 5.68%
2012-01-27 0 0.088 0.081 0.088 0.081 0.088 2,100,000 174,700 0.0832 22.84 21.02 22.84 21.02 22.84 8,092 21.589 6.02%
2012-01-26 0 0.083 0.083 0.085 0.083 0.090 1,490,000 128,130 0.0860 21.54 21.54 22.06 21.54 23.36 5,741 22.317 -11.70%
2012-01-20 0 0.094 0.087 0.094 - - 0 0 - 24.39 22.58 24.39 - - 0 - 0.00%
2012-01-19 0 0.094 0.085 0.094 - - 0 0 - 24.39 22.06 24.39 - - 0 - 0.00%
2012-01-18 0 0.094 0.088 0.094 - - 0 0 - 24.39 22.84 24.39 - - 0 - 0.00%
2012-01-17 0 0.094 0.090 0.094 - - 0 0 - 24.39 23.36 24.39 - - 0 - 0.00%
2012-01-16 0 0.094 0.088 0.096 - - 0 0 - 24.39 22.84 24.91 - - 0 - 0.00%
2012-01-13 0 0.094 0.086 0.096 - - 0 0 - 24.39 22.32 24.91 - - 0 - 0.00%
2012-01-12 0 0.094 0.090 0.094 0.090 0.094 180,000 16,500 0.0917 24.39 23.36 24.39 23.36 24.39 694 23.789 6.82%
2012-01-11 0 0.088 0.088 0.094 0.087 0.087 45,000 3,880 0.0862 22.84 22.84 24.39 22.58 22.58 173 22.376 -2.22%
2012-01-10 0 0.090 0.087 0.091 0.090 0.092 405,000 36,790 0.0908 23.36 22.58 23.62 23.36 23.88 1,561 23.574 0.00%
2012-01-09 0 0.090 0.088 0.091 0.090 0.090 200,000 18,000 0.0900 23.36 22.84 23.62 23.36 23.36 771 23.356 -3.23%
2012-01-06 0 0.093 0.087 0.093 - - 0 0 - 24.13 22.58 24.13 - - 0 - 0.00%
2012-01-05 0 0.093 0.087 0.093 - - 0 0 - 24.13 22.58 24.13 - - 0 - 0.00%
2012-01-04 0 0.093 0.087 0.094 - - 0 0 - 24.13 22.58 24.39 - - 0 - 0.00%
2012-01-03 0 0.093 0.086 0.093 0.089 0.093 1,120,000 100,780 0.0900 24.13 22.32 24.13 23.10 24.13 4,316 23.352 0.00%
2011-12-30 0 0.093 0.087 0.094 0.090 0.093 460,000 41,820 0.0909 24.13 22.58 24.39 23.36 24.13 1,773 23.593 3.33%
2011-12-29 0 0.090 0.087 0.090 0.090 0.090 330,000 29,700 0.0900 23.36 22.58 23.36 23.36 23.36 1,272 23.356 2.27%
2011-12-28 0 0.088 0.087 0.088 0.083 0.091 1,150,000 96,450 0.0839 22.84 22.58 22.84 21.54 23.62 4,431 21.765 -5.38%
2011-12-23 0 0.093 0.090 0.095 - - 0 0 - 24.13 23.36 24.65 - - 0 - 0.00%
2011-12-22 0 0.093 0.090 0.093 0.093 0.093 50,000 4,650 0.0930 24.13 23.36 24.13 24.13 24.13 193 24.135 5.68%
2011-12-21 0 0.088 0.088 0.092 0.088 0.091 400,000 36,100 0.0903 22.84 22.84 23.88 22.84 23.62 1,541 23.421 -6.38%
2011-12-20 0 0.094 0.088 0.095 - - 0 0 - 24.39 22.84 24.65 - - 0 - 0.00%
2011-12-19 0 0.094 0.088 0.099 - - 4,800 384 0.0800 24.39 22.84 25.69 - - 18 20.761 0.00%
2011-12-16 0 0.094 0.091 0.094 0.087 0.094 215,000 20,070 0.0933 24.39 23.62 24.39 22.58 24.39 828 24.225 0.00%
2011-12-15 0 0.094 0.094 0.099 0.090 0.090 300,000 27,000 0.0900 24.39 24.39 25.69 23.36 23.36 1,156 23.356 6.82%
2011-12-14 0 0.088 0.088 0.099 0.084 0.084 20,000 1,680 0.0840 22.84 22.84 25.69 21.80 21.80 77 21.799 -5.38%
2011-12-13 0 0.093 0.091 0.099 - - 0 0 - 24.13 23.62 25.69 - - 0 - 0.00%
2011-12-12 0 0.093 0.093 0.170 - - 0 0 - 24.13 24.13 44.12 - - 0 - 0.00%
2011-12-09 0 0.093 0.089 0.100 - - 0 0 - 24.13 23.10 25.95 - - 0 - 0.00%
2011-12-08 0 0.093 0.091 0.095 0.093 0.093 300,000 27,900 0.0930 24.13 23.62 24.65 24.13 24.13 1,156 24.135 -2.11%
2011-12-07 0 0.095 0.093 0.099 - - 0 0 - 24.65 24.13 25.69 - - 0 - 0.00%
2011-12-06 0 0.095 0.095 0.099 0.095 0.095 440,000 41,800 0.0950 24.65 24.65 25.69 24.65 24.65 1,695 24.654 0.00%
2011-12-05 0 0.095 0.093 0.095 - - 0 0 - 24.65 24.13 24.65 - - 0 - 0.00%
2011-12-02 0 0.095 0.090 0.095 0.093 0.095 500,000 46,600 0.0932 24.65 23.36 24.65 24.13 24.65 1,927 24.187 0.00%
2011-12-01 0 0.095 0.095 0.100 - - 0 0 - 24.65 24.65 25.95 - - 0 - 0.00%
2011-11-30 0 0.095 0.093 0.095 0.093 0.095 840,000 79,600 0.0948 24.65 24.13 24.65 24.13 24.65 3,237 24.592 0.00%
2011-11-29 0 0.095 0.095 0.100 0.095 0.095 300,000 28,500 0.0950 24.65 24.65 25.95 24.65 24.65 1,156 24.654 0.00%
2011-11-28 0 0.095 0.091 0.099 - - 0 0 - 24.65 23.62 25.69 - - 0 - 0.00%
2011-11-25 0 0.095 0.091 0.095 - - 0 0 - 24.65 23.62 24.65 - - 0 - 0.00%
2011-11-24 0 0.095 0.091 0.099 0.090 0.095 1,030,000 96,730 0.0939 24.65 23.62 25.69 23.36 24.65 3,969 24.372 3.26%
2011-11-23 0 0.092 0.092 0.100 0.092 0.092 50,000 4,600 0.0920 23.88 23.88 25.95 23.88 23.88 193 23.875 -1.08%
2011-11-22 0 0.093 0.089 0.103 - - 0 0 - 24.13 23.10 26.73 - - 0 - 0.00%
2011-11-21 0 0.093 0.093 0.103 0.090 0.091 120,000 10,820 0.0902 24.13 24.13 26.73 23.36 23.62 462 23.400 -2.11%
2011-11-18 0 0.095 0.095 0.103 - - 0 0 - 24.65 24.65 26.73 - - 0 - 0.00%
2011-11-17 0 0.095 0.093 0.099 0.094 0.095 200,000 18,900 0.0945 24.65 24.13 25.69 24.39 24.65 771 24.524 2.15%
2011-11-16 0 0.093 0.092 0.097 0.092 0.093 1,380,000 128,140 0.0929 24.13 23.88 25.17 23.88 24.13 5,318 24.097 -3.12%
2011-11-15 0 0.096 0.091 0.102 0.091 0.096 300,000 28,620 0.0954 24.91 23.62 26.47 23.62 24.91 1,156 24.758 1.05%
2011-11-14 0 0.095 0.095 0.097 0.089 0.097 130,000 12,480 0.0960 24.65 24.65 25.17 23.10 25.17 501 24.913 0.00%
2011-11-11 0 0.095 0.089 0.095 0.095 0.095 30,000 2,850 0.0950 24.65 23.10 24.65 24.65 24.65 116 24.654 2.15%
2011-11-10 0 0.093 0.090 0.094 0.090 0.093 480,000 43,480 0.0906 24.13 23.36 24.39 23.36 24.13 1,850 23.508 -4.12%
2011-11-09 0 0.097 0.092 0.098 - - 8,000 656 0.0820 25.17 23.88 25.43 - - 31 21.280 0.00%
2011-11-08 0 0.097 0.093 0.100 - - 4,000 328 0.0820 25.17 24.13 25.95 - - 15 21.280 0.00%
2011-11-07 0 0.097 0.093 0.104 - - 0 0 - 25.17 24.13 26.99 - - 0 - 0.00%
2011-11-04 0 0.097 0.097 0.103 0.095 0.098 50,000 4,870 0.0974 25.17 25.17 26.73 24.65 25.43 193 25.277 1.04%
2011-11-03 0 0.096 0.090 0.099 0.090 0.097 240,000 22,370 0.0932 24.91 23.36 25.69 23.36 25.17 925 24.189 -2.04%
2011-11-02 0 0.098 0.097 0.098 0.097 0.098 1,370,000 133,920 0.0978 25.43 25.17 25.43 25.17 25.43 5,279 25.368 -2.00%
2011-11-01 0 0.100 0.097 0.100 0.100 0.100 100,000 10,000 0.1000 25.95 25.17 25.95 25.95 25.95 385 25.951 0.00%
2011-10-31 0 0.100 0.100 0.102 0.092 0.100 620,000 59,100 0.0953 25.95 25.95 26.47 23.88 25.95 2,389 24.738 0.00%
2011-10-28 0 0.100 0.100 0.105 0.090 0.100 110,000 10,270 0.0934 25.95 25.95 27.25 23.36 25.95 424 24.229 9.89%
2011-10-27 0 0.091 0.098 0.102 0.091 0.100 430,000 40,240 0.0936 23.62 25.43 26.47 23.62 25.95 1,657 24.286 -9.00%
2011-10-26 0 0.100 0.089 0.100 0.100 0.100 30,000 3,000 0.1000 25.95 23.10 25.95 25.95 25.95 116 25.951 3.09%
2011-10-25 0 0.097 0.090 0.097 0.087 0.097 270,000 25,200 0.0933 25.17 23.36 25.17 22.58 25.17 1,040 24.221 4.30%
2011-10-24 0 0.093 0.093 0.100 0.093 0.093 300,000 27,900 0.0930 24.13 24.13 25.95 24.13 24.13 1,156 24.135 -7.00%
2011-10-21 0 0.100 0.092 0.100 0.099 0.100 800,000 79,770 0.0997 25.95 23.88 25.95 25.69 25.95 3,083 25.877 11.11%
2011-10-20 0 0.090 0.090 0.099 0.083 0.097 680,000 58,680 0.0863 23.36 23.36 25.69 21.54 25.17 2,620 22.395 -7.22%
2011-10-19 0 0.097 0.085 0.097 0.090 0.097 630,000 56,910 0.0903 25.17 22.06 25.17 23.36 25.17 2,428 23.443 0.00%
2011-10-18 0 0.097 0.092 0.097 0.091 0.097 238,000 21,634 0.0909 25.17 23.88 25.17 23.62 25.17 917 23.590 -2.02%
2011-10-17 0 0.099 0.085 0.099 0.080 0.099 210,000 17,690 0.0842 25.69 22.06 25.69 20.76 25.69 809 21.861 12.50%
2011-10-14 0 0.088 0.086 0.094 0.081 0.094 390,000 34,300 0.0879 22.84 22.32 24.39 21.02 24.39 1,503 22.824 -9.28%
2011-10-13 0 0.097 0.092 0.099 0.097 0.097 340,000 32,980 0.0970 25.17 23.88 25.69 25.17 25.17 1,310 25.173 1.04%
2011-10-12 0 0.096 0.090 0.096 - - 0 0 - 24.91 23.36 24.91 - - 0 - -1.03%
2011-10-11 0 0.097 0.090 0.097 - - 0 0 - 25.17 23.36 25.17 - - 0 - 0.00%
2011-10-10 0 0.097 0.090 0.097 0.097 0.097 200,000 19,400 0.0970 25.17 23.36 25.17 25.17 25.17 771 25.173 -1.02%
2011-10-07 0 0.098 0.095 0.098 0.098 0.098 430,000 42,200 0.0981 25.43 24.65 25.43 25.43 25.43 1,657 25.469 -2.00%
2011-10-06 0 0.100 0.092 0.100 0.097 0.100 15,110,000 1,476,210 0.0977 25.95 23.88 25.95 25.17 25.95 58,224 25.354 0.00%
2011-10-04 0 0.100 0.100 0.108 0.098 0.100 960,000 95,800 0.0998 25.95 25.95 28.03 25.43 25.95 3,699 25.897 0.00%
2011-10-03 0 0.100 0.100 0.104 0.098 0.100 2,950,000 292,360 0.0991 25.95 25.95 26.99 25.43 25.95 11,367 25.719 0.00%
2011-09-30 0 0.100 0.100 0.105 0.098 0.100 2,120,000 209,200 0.0987 25.95 25.95 27.25 25.43 25.95 8,169 25.609 0.00%
2011-09-28 0 0.100 0.096 0.100 0.098 0.101 2,390,000 236,240 0.0988 25.95 24.91 25.95 25.43 26.21 9,210 25.652 0.00%
2011-09-27 0 0.100 0.100 0.102 0.098 0.100 660,000 65,520 0.0993 25.95 25.95 26.47 25.43 25.95 2,543 25.763 -0.99%
2011-09-26 0 0.101 0.094 0.101 0.100 0.101 430,000 43,050 0.1001 26.21 24.39 26.21 25.95 26.21 1,657 25.982 2.02%
2011-09-23 0 0.099 0.081 0.099 0.098 0.100 400,000 39,460 0.0987 25.69 21.02 25.69 25.43 25.95 1,541 25.601 12.50%
2011-09-22 0 0.088 0.084 0.088 0.082 0.088 450,000 38,340 0.0852 22.84 21.80 22.84 21.28 22.84 1,734 22.111 -6.38%
2011-09-21 0 0.094 0.088 0.095 - - 0 0 - 24.39 22.84 24.65 - - 0 - 0.00%
2011-09-20 0 0.094 0.088 0.099 0.085 0.094 200,000 18,170 0.0909 24.39 22.84 25.69 22.06 24.39 771 23.577 0.00%
2011-09-19 0 0.094 0.088 0.098 - - 0 0 - 24.39 22.84 25.43 - - 0 - 0.00%
2011-09-16 0 0.094 0.092 0.100 - - 0 0 - 24.39 23.88 25.95 - - 0 - 0.00%
2011-09-15 0 0.094 0.090 0.099 0.094 0.094 300,000 28,200 0.0940 24.39 23.36 25.69 24.39 24.39 1,156 24.394 0.00%
2011-09-14 0 0.094 0.094 0.102 0.094 0.094 20,000 1,880 0.0940 24.39 24.39 26.47 24.39 24.39 77 24.394 -6.00%
2011-09-12 0 0.100 0.098 0.100 0.100 0.100 10,000 1,000 0.1000 25.95 25.43 25.95 25.95 25.95 39 25.951 -1.96%
2011-09-09 0 0.102 0.102 0.107 0.102 0.103 200,000 20,440 0.1022 26.47 26.47 27.77 26.47 26.73 771 26.522 -5.56%
2011-09-08 0 0.108 0.098 0.110 - - 0 0 - 28.03 25.43 28.55 - - 0 - 0.00%
2011-09-07 0 0.108 0.100 0.108 0.104 0.108 460,000 48,160 0.1047 28.03 25.95 28.03 26.99 28.03 1,773 27.170 9.09%
2011-09-06 0 0.099 0.095 0.105 - - 0 0 - 25.69 24.65 27.25 - - 0 - 0.00%
2011-09-05 0 0.099 0.099 0.102 0.094 0.094 40,000 3,760 0.0940 25.69 25.69 26.47 24.39 24.39 154 24.394 -1.00%
2011-09-02 0 0.100 0.095 0.103 - - 0 0 - 25.95 24.65 26.73 - - 0 - 0.00%
2011-09-01 0 0.100 0.096 0.108 0.100 0.100 500,000 50,000 0.1000 25.95 24.91 28.03 25.95 25.95 1,927 25.951 0.00%
2011-08-31 0 0.100 0.095 0.103 0.092 0.100 1,461,200 143,753 0.0984 25.95 24.65 26.73 23.88 25.95 5,631 25.531 0.00%
2011-08-30 0 0.100 0.100 0.108 0.100 0.100 30,000 3,000 0.1000 25.95 25.95 28.03 25.95 25.95 116 25.951 0.00%
2011-08-29 0 0.100 0.098 0.100 0.100 0.100 550,000 55,000 0.1000 25.95 25.43 25.95 25.95 25.95 2,119 25.951 0.00%
2011-08-26 0 0.100 0.098 0.100 0.100 0.100 150,000 15,000 0.1000 25.95 25.43 25.95 25.95 25.95 578 25.951 0.00%
2011-08-25 0 0.100 0.100 0.105 - - 0 0 - 25.95 25.95 27.25 - - 0 - 0.00%
2011-08-24 0 0.100 0.100 0.108 0.100 0.100 300,000 30,000 0.1000 25.95 25.95 28.03 25.95 25.95 1,156 25.951 0.00%
2011-08-23 0 0.100 0.098 0.102 - - 0 0 - 25.95 25.43 26.47 - - 0 - 0.00%
2011-08-22 0 0.100 0.100 0.101 0.098 0.102 950,000 95,440 0.1005 25.95 25.95 26.21 25.43 26.47 3,661 26.072 -0.99%
2011-08-19 0 0.101 0.101 0.105 0.100 0.106 1,020,000 102,320 0.1003 26.21 26.21 27.25 25.95 27.51 3,930 26.033 -8.18%
2011-08-18 0 0.110 0.108 0.110 0.110 0.110 50,000 5,500 0.1100 28.55 28.03 28.55 28.55 28.55 193 28.547 -4.35%
2011-08-17 0 0.115 0.110 0.115 0.114 0.115 210,000 24,050 0.1145 29.84 28.55 29.84 29.58 29.84 809 29.721 1.77%
2011-08-16 0 0.113 0.109 0.114 0.113 0.113 30,000 3,390 0.1130 29.33 28.29 29.58 29.33 29.33 116 29.325 4.63%
2011-08-15 0 0.108 0.111 0.112 0.107 0.108 220,000 23,560 0.1071 28.03 28.81 29.07 27.77 28.03 848 27.792 -6.09%
2011-08-12 0 0.115 0.112 0.115 0.112 0.120 2,820,000 324,030 0.1149 29.84 29.07 29.84 29.07 31.14 10,866 29.819 -2.54%
2011-08-11 0 0.118 0.117 0.118 0.109 0.118 1,320,000 147,950 0.1121 30.62 30.36 30.62 28.29 30.62 5,086 29.087 0.85%
2011-08-10 0 0.117 0.113 0.118 0.113 0.117 630,000 73,450 0.1166 30.36 29.33 30.62 29.33 30.36 2,428 30.256 1.74%
2011-08-09 0 0.115 0.113 0.118 0.103 0.115 4,250,000 468,930 0.1103 29.84 29.33 30.62 26.73 29.84 16,377 28.634 0.00%
2011-08-08 0 0.115 0.112 0.116 0.110 0.115 2,840,000 321,760 0.1133 29.84 29.07 30.10 28.55 29.84 10,944 29.402 -3.36%
2011-08-05 0 0.119 0.111 0.120 0.111 0.119 320,000 37,600 0.1175 30.88 28.81 31.14 28.81 30.88 1,233 30.493 0.00%
2011-08-04 0 0.119 0.114 0.119 0.114 0.119 200,000 23,500 0.1175 30.88 29.58 30.88 29.58 30.88 771 30.493 0.85%
2011-08-03 0 0.118 0.114 0.118 - - 0 0 - 30.62 29.58 30.62 - - 0 - 0.00%
2011-08-02 0 0.118 0.115 0.118 0.118 0.118 200,000 23,600 0.1180 30.62 29.84 30.62 30.62 30.62 771 30.623 -1.67%
2011-08-01 0 0.120 0.116 0.120 - - 0 0 - 31.14 30.10 31.14 - - 0 - 0.00%
2011-07-29 0 0.120 0.120 0.125 0.119 0.120 730,000 87,550 0.1199 31.14 31.14 32.44 30.88 31.14 2,813 31.124 4.35%
2011-07-28 0 0.115 0.115 0.120 0.112 0.120 1,140,000 132,980 0.1166 29.84 29.84 31.14 29.07 31.14 4,393 30.272 -4.17%
2011-07-27 0 0.120 0.115 0.120 0.111 0.120 750,000 87,700 0.1169 31.14 29.84 31.14 28.81 31.14 2,890 30.346 1.69%
2011-07-26 0 0.118 0.115 0.118 - - 0 0 - 30.62 29.84 30.62 - - 0 - -0.84%
2011-07-25 0 0.119 0.116 0.119 - - 0 0 - 30.88 30.10 30.88 - - 0 - -0.83%
2011-07-22 0 0.120 0.118 0.123 0.115 0.120 470,800 55,888 0.1187 31.14 30.62 31.92 29.84 31.14 1,814 30.807 0.00%
2011-07-21 0 0.120 0.115 0.124 0.114 0.120 640,000 76,030 0.1188 31.14 29.84 32.18 29.58 31.14 2,466 30.830 0.00%
2011-07-20 0 0.120 0.113 0.121 - - 0 0 - 31.14 29.33 31.40 - - 0 - 0.00%
2011-07-19 0 0.120 0.113 0.122 0.113 0.120 40,000 4,720 0.1180 31.14 29.33 31.66 29.33 31.14 154 30.623 0.00%
2011-07-18 0 0.120 0.113 0.120 0.113 0.120 100,000 11,500 0.1150 31.14 29.33 31.14 29.33 31.14 385 29.844 0.00%
2011-07-15 0 0.120 0.113 0.120 - - 0 0 - 31.14 29.33 31.14 - - 0 - 0.00%
2011-07-14 0 0.120 0.113 0.120 0.110 0.120 600,000 68,010 0.1134 31.14 29.33 31.14 28.55 31.14 2,312 29.416 0.00%
2011-07-13 0 0.120 0.120 0.123 0.110 0.120 30,000 3,460 0.1153 31.14 31.14 31.92 28.55 31.14 116 29.931 3.45%
2011-07-12 0 0.116 0.112 0.130 - - 0 0 - 30.10 29.07 33.74 - - 0 - 0.00%
2011-07-11 0 0.116 0.115 0.118 0.116 0.116 120,000 13,920 0.1160 30.10 29.84 30.62 30.10 30.10 462 30.104 -3.33%
2011-07-08 0 0.120 0.117 0.120 0.116 0.120 520,000 60,400 0.1162 31.14 30.36 31.14 30.10 31.14 2,004 30.144 0.00%
2011-07-07 0 0.120 0.120 0.122 - - 0 0 - 31.14 31.14 31.66 - - 0 - 0.00%
2011-07-06 0 0.120 0.120 0.124 0.120 0.120 302,000 36,220 0.1199 31.14 31.14 32.18 31.14 31.14 1,164 31.125 0.00%
2011-07-05 0 0.120 0.115 0.124 0.109 0.120 403,000 46,127 0.1145 31.14 29.84 32.18 28.29 31.14 1,553 29.704 -3.23%
2011-07-04 0 0.124 0.119 0.124 0.118 0.124 290,000 35,120 0.1211 32.18 30.88 32.18 30.62 32.18 1,117 31.428 0.00%
2011-06-30 0 0.124 0.120 0.125 0.116 0.124 440,000 53,280 0.1211 32.18 31.14 32.44 30.10 32.18 1,695 31.425 3.33%
2011-06-29 0 0.120 0.118 0.125 0.123 0.123 840,000 103,320 0.1230 31.14 30.62 32.44 31.92 31.92 3,237 31.920 0.00%
2011-06-28 0 0.120 0.117 0.125 0.120 0.120 120,000 14,400 0.1200 31.14 30.36 32.44 31.14 31.14 462 31.142 0.00%
2011-06-27 0 0.120 0.120 0.125 0.120 0.120 316,000 37,830 0.1197 31.14 31.14 32.44 31.14 31.14 1,218 31.068 0.00%
2011-06-24 0 0.120 0.115 0.134 0.120 0.120 510,000 61,130 0.1199 31.14 29.84 34.77 31.14 31.14 1,965 31.106 0.00%
2011-06-23 0 0.120 0.115 0.121 - - 0 0 - 31.14 29.84 31.40 - - 0 - 0.00%
2011-06-22 0 0.120 0.120 0.128 0.116 0.130 460,000 58,920 0.1281 31.14 31.14 33.22 30.10 33.74 1,773 33.240 -4.00%
2011-06-21 0 0.125 0.120 0.127 0.125 0.125 28,535 3,596 0.1260 32.44 31.14 32.96 32.44 32.44 110 32.704 -5.30%
2011-06-20 0 0.132 0.120 0.132 0.118 0.132 602,000 77,220 0.1283 34.26 31.14 34.26 30.62 34.26 2,320 33.289 10.00%
2011-06-17 0 0.120 0.120 0.129 0.115 0.120 190,000 22,000 0.1158 31.14 31.14 33.48 29.84 31.14 732 30.049 0.00%
2011-06-16 0 0.120 0.120 0.123 0.116 0.116 650,000 75,400 0.1160 31.14 31.14 31.92 30.10 30.10 2,505 30.104 -1.64%
2011-06-15 0 0.122 0.116 0.122 0.120 0.122 900,000 108,400 0.1204 31.66 30.10 31.66 31.14 31.66 3,468 31.257 1.67%
2011-06-14 0 0.120 0.116 0.120 0.120 0.121 1,900,000 228,100 0.1201 31.14 30.10 31.14 31.14 31.40 7,321 31.155 -0.83%
2011-06-13 0 0.121 0.120 0.129 0.110 0.126 1,790,000 210,300 0.1175 31.40 31.14 33.48 28.55 32.70 6,897 30.489 9.01%
2011-06-10 0 0.111 0.111 0.116 - - 0 0 - 28.81 28.81 30.10 - - 0 - 0.00%
2011-06-09 0 0.111 0.111 0.115 0.110 0.115 610,000 68,050 0.1116 28.81 28.81 29.84 28.55 29.84 2,351 28.951 0.91%
2011-06-08 0 0.110 0.110 0.116 0.110 0.113 110,000 12,130 0.1103 28.55 28.55 30.10 28.55 29.33 424 28.617 -5.98%
2011-06-07 0 0.117 0.115 0.117 - - 0 0 - 30.36 29.84 30.36 - - 0 - -2.50%
2011-06-03 0 0.120 0.115 0.120 - - 108,800 12,924 0.1188 31.14 29.84 31.14 - - 419 30.827 -2.44%
2011-06-02 0 0.123 0.120 0.123 - - 0 0 - 31.92 31.14 31.92 - - 0 - -0.81%
2011-06-01 0 0.124 0.122 0.124 0.113 0.124 958,000 114,296 0.1193 32.18 31.66 32.18 29.33 32.18 3,692 30.962 2.48%
2011-05-31 0 0.121 0.121 0.122 0.104 0.121 1,040,000 118,430 0.1139 31.40 31.40 31.66 26.99 31.40 4,007 29.552 1.68%
2011-05-30 0 0.119 0.118 0.122 0.112 0.119 1,505,000 174,810 0.1162 30.88 30.62 31.66 29.07 30.88 5,799 30.143 5.31%
2011-05-27 0 0.113 0.112 0.114 0.110 0.115 1,030,000 115,800 0.1124 29.33 29.07 29.58 28.55 29.84 3,969 29.176 0.00%
2011-05-26 0 0.113 0.113 0.118 0.113 0.124 1,350,000 155,200 0.1150 29.33 29.33 30.62 29.33 32.18 5,202 29.835 -5.83%
2011-05-25 0 0.120 0.116 0.120 0.120 0.120 440,000 52,800 0.1200 31.14 30.10 31.14 31.14 31.14 1,695 31.142 3.45%
2011-05-24 0 0.116 0.116 0.125 0.116 0.116 40,000 4,640 0.1160 30.10 30.10 32.44 30.10 30.10 154 30.104 -3.33%
2011-05-23 0 0.120 0.114 0.125 - - 0 0 - 31.14 29.58 32.44 - - 0 - 0.00%
2011-05-20 0 0.120 0.118 0.125 0.118 0.120 170,000 20,300 0.1194 31.14 30.62 32.44 30.62 31.14 655 30.989 0.00%
2011-05-19 0 0.120 0.120 0.125 0.118 0.118 200,000 23,600 0.1180 31.14 31.14 32.44 30.62 30.62 771 30.623 -0.83%
2011-05-18 0 0.121 0.118 0.125 - - 0 0 - 31.40 30.62 32.44 - - 0 - 0.00%
2011-05-17 0 0.121 0.121 0.124 0.120 0.124 1,140,000 138,380 0.1214 31.40 31.40 32.18 31.14 32.18 4,393 31.501 -3.20%
2011-05-16 0 0.125 0.121 0.125 0.123 0.125 248,000 30,506 0.1230 32.44 31.40 32.44 31.92 32.44 956 31.922 2.46%
2011-05-13 0 0.122 0.120 0.125 - - 0 0 - 31.66 31.14 32.44 - - 0 - 0.00%
2011-05-12 0 0.122 0.117 0.124 - - 0 0 - 31.66 30.36 32.18 - - 0 - 0.00%
2011-05-11 0 0.122 0.118 0.125 - - 0 0 - 31.66 30.62 32.44 - - 0 - 0.00%
2011-05-09 0 0.122 0.122 0.124 0.119 0.120 240,000 28,770 0.1199 31.66 31.66 32.18 30.88 31.14 925 31.109 -1.61%
2011-05-06 0 0.124 0.120 0.124 0.116 0.124 330,000 39,180 0.1187 32.18 31.14 32.18 30.10 32.18 1,272 30.811 3.33%
2011-05-05 0 0.120 0.120 0.126 - - 0 0 - 31.14 31.14 32.70 - - 0 - 0.00%
2011-05-04 0 0.120 0.120 0.126 0.120 0.120 10,000 1,200 0.1200 31.14 31.14 32.70 31.14 31.14 39 31.142 -1.64%
2011-05-03 0 0.122 0.122 0.126 0.122 0.126 510,000 64,220 0.1259 31.66 31.66 32.70 31.66 32.70 1,965 32.678 -3.17%
2011-04-29 0 0.126 0.120 0.126 0.119 0.126 580,000 71,860 0.1239 32.70 31.14 32.70 30.88 32.70 2,235 32.153 5.00%
2011-04-28 0 0.120 0.120 0.126 0.118 0.120 36,000 4,300 0.1194 31.14 31.14 32.70 30.62 31.14 139 30.998 0.00%
2011-04-27 0 0.120 0.120 0.121 0.120 0.120 2,153,000 258,336 0.1200 31.14 31.14 31.40 31.14 31.14 8,296 31.139 0.00%
2011-04-26 0 0.120 0.118 0.125 0.120 0.128 1,610,451 198,466 0.1232 31.14 30.62 32.44 31.14 33.22 6,206 31.982 -1.64%
2011-04-21 0 0.122 0.122 0.127 0.121 0.123 3,010,000 365,670 0.1215 31.66 31.66 32.96 31.40 31.92 11,599 31.527 -2.40%
2011-04-20 0 0.125 0.123 0.128 0.125 0.130 1,010,000 130,480 0.1292 32.44 31.92 33.22 32.44 33.74 3,892 33.526 -2.34%
2011-04-19 0 0.128 0.128 0.129 0.128 0.129 630,000 80,980 0.1285 33.22 33.22 33.48 33.22 33.48 2,428 33.358 3.23%
2011-04-18 0 0.124 0.124 0.130 0.124 0.124 10,000 1,240 0.1240 32.18 32.18 33.74 32.18 32.18 39 32.180 0.00%
2011-04-15 0 0.124 0.124 0.130 0.124 0.131 310,000 39,770 0.1283 32.18 32.18 33.74 32.18 34.00 1,195 33.293 0.81%
2011-04-14 0 0.123 0.123 0.129 0.123 0.123 80,000 9,840 0.1230 31.92 31.92 33.48 31.92 31.92 308 31.920 -4.65%
2011-04-13 0 0.129 0.129 0.134 0.120 0.134 470,000 61,190 0.1302 33.48 33.48 34.77 31.14 34.77 1,811 33.787 0.00%
2011-04-12 0 0.129 0.129 0.134 0.114 0.129 660,000 81,360 0.1233 33.48 33.48 34.77 29.58 33.48 2,543 31.991 7.50%
2011-04-11 0 0.120 0.120 0.123 0.119 0.125 2,100,000 254,750 0.1213 31.14 31.14 31.92 30.88 32.44 8,092 31.482 -4.00%
2011-04-08 0 0.125 0.123 0.130 0.125 0.131 1,530,900 199,201 0.1301 32.44 31.92 33.74 32.44 34.00 5,899 33.768 -9.42%
2011-04-07 0 0.138 0.132 0.138 0.139 0.139 15,489 6,465 0.4174 35.81 34.26 35.81 36.07 36.07 60 108.32 -1.43%
2011-04-06 0 0.140 0.134 0.140 0.133 0.142 1,480,000 198,660 0.1342 36.33 34.77 36.33 34.52 36.85 5,703 34.835 4.48%
2011-04-04 0 0.134 0.134 0.136 0.132 0.140 959,600 128,939 0.1344 34.77 34.77 35.29 34.26 36.33 3,698 34.870 2.29%
2011-04-01 0 0.131 0.131 0.134 0.131 0.140 1,210,000 168,440 0.1392 34.00 34.00 34.77 34.00 36.33 4,663 36.126 0.77%
2011-03-31 0 0.130 0.130 0.136 0.126 0.142 10,830,000 1,389,800 0.1283 33.74 33.74 35.29 32.70 36.85 41,732 33.303 3.17%
2011-03-30 0 0.126 0.125 0.126 0.125 0.135 3,350,000 428,490 0.1279 32.70 32.44 32.70 32.44 35.03 12,909 33.194 5.88%
2011-03-29 0 0.119 0.119 0.125 0.111 0.119 1,129,000 130,349 0.1155 30.88 30.88 32.44 28.81 30.88 4,350 29.962 3.48%
2011-03-28 0 0.115 0.115 0.119 0.111 0.115 50,000 5,670 0.1134 29.84 29.84 30.88 28.81 29.84 193 29.429 -4.17%
2011-03-25 0 0.120 0.120 0.123 0.120 0.124 344,800 42,628 0.1236 31.14 31.14 31.92 31.14 32.18 1,329 32.084 -3.23%
2011-03-24 0 0.124 0.119 0.124 0.119 0.124 650,000 78,250 0.1204 32.18 30.88 32.18 30.88 32.18 2,505 31.242 4.20%
2011-03-23 0 0.119 0.119 0.124 0.119 0.119 170,000 20,230 0.1190 30.88 30.88 32.18 30.88 30.88 655 30.882 0.00%
2011-03-22 0 0.119 0.119 0.124 0.119 0.119 50,000 5,950 0.1190 30.88 30.88 32.18 30.88 30.88 193 30.882 -0.83%
2011-03-21 0 0.120 0.119 0.125 0.112 0.120 730,000 86,430 0.1184 31.14 30.88 32.44 29.07 31.14 2,813 30.726 -1.64%
2011-03-18 0 0.122 0.118 0.122 0.118 0.122 810,000 97,200 0.1200 31.66 30.62 31.66 30.62 31.66 3,121 31.142 4.27%
2011-03-17 0 0.117 0.117 0.120 0.115 0.117 1,140,000 133,130 0.1168 30.36 30.36 31.14 29.84 30.36 4,393 30.306 -3.31%
2011-03-16 0 0.121 0.121 0.124 0.120 0.124 1,020,000 125,380 0.1229 31.40 31.40 32.18 31.14 32.18 3,930 31.900 5.22%
2011-03-15 0 0.115 0.115 0.117 0.114 0.119 1,450,000 168,280 0.1161 29.84 29.84 30.36 29.58 30.88 5,587 30.118 -0.86%
2011-03-14 0 0.116 0.116 0.120 0.112 0.117 630,000 72,590 0.1152 30.10 30.10 31.14 29.07 30.36 2,428 29.902 3.57%
2011-03-11 0 0.112 0.112 0.115 0.111 0.117 2,310,000 260,260 0.1127 29.07 29.07 29.84 28.81 30.36 8,901 29.239 0.00%
2011-03-10 0 0.112 0.110 0.111 0.110 0.115 7,190,000 801,370 0.1115 29.07 28.55 28.81 28.55 29.84 27,706 28.925 -4.27%
2011-03-09 0 0.117 0.117 0.123 0.117 0.130 2,210,000 268,360 0.1214 30.36 30.36 31.92 30.36 33.74 8,516 31.513 -7.14%
2011-03-08 0 0.126 0.120 0.126 0.119 0.126 1,040,000 126,370 0.1215 32.70 31.14 32.70 30.88 32.70 4,007 31.534 5.00%
2011-03-07 0 0.120 0.120 0.139 0.120 0.120 355,200 42,572 0.1199 31.14 31.14 36.07 31.14 31.14 1,369 31.104 0.00%
2011-03-04 0 0.120 0.115 0.129 0.115 0.120 320,000 38,350 0.1198 31.14 29.84 33.48 29.84 31.14 1,233 31.101 7.14%
2011-03-03 0 0.112 0.115 0.119 0.111 0.115 800,000 90,560 0.1132 29.07 29.84 30.88 28.81 29.84 3,083 29.377 -2.61%
2011-03-02 0 0.115 0.115 0.130 0.115 0.120 520,000 62,000 0.1192 29.84 29.84 33.74 29.84 31.14 2,004 30.942 -4.17%
2011-03-01 0 0.120 0.115 0.120 0.120 0.120 1,010,000 121,050 0.1199 31.14 29.84 31.14 31.14 31.14 3,892 31.103 0.00%
2011-02-28 0 0.120 0.115 0.120 0.120 0.120 2,090,000 250,800 0.1200 31.14 29.84 31.14 31.14 31.14 8,053 31.142 0.00%
2011-02-25 0 0.120 0.120 0.122 0.120 0.120 120,000 14,400 0.1200 31.14 31.14 31.66 31.14 31.14 462 31.142 0.00%
2011-02-24 0 0.120 0.120 0.129 - - 0 0 - 31.14 31.14 33.48 - - 0 - 0.00%
2011-02-23 0 0.120 0.117 0.130 0.113 0.130 1,560,000 191,860 0.1230 31.14 30.36 33.74 29.33 33.74 6,011 31.917 0.00%
2011-02-22 0 0.120 0.125 0.130 0.120 0.120 30,000 3,600 0.1200 31.14 32.44 33.74 31.14 31.14 116 31.142 -3.23%
2011-02-21 0 0.124 0.115 0.130 0.124 0.125 1,674,000 208,250 0.1244 32.18 29.84 33.74 32.18 32.44 6,451 32.284 0.81%
2011-02-18 0 0.123 0.123 0.130 0.123 0.126 450,000 56,730 0.1261 31.92 31.92 33.74 31.92 32.70 1,734 32.716 0.82%
2011-02-17 0 0.122 0.122 0.129 0.120 0.130 1,240,000 154,060 0.1242 31.66 31.66 33.48 31.14 33.74 4,778 32.243 -2.40%
2011-02-16 0 0.125 0.125 0.130 0.125 0.125 170,000 21,250 0.1250 32.44 32.44 33.74 32.44 32.44 655 32.439 0.00%
2011-02-15 0 0.125 0.125 0.128 0.125 0.128 186,000 23,712 0.1275 32.44 32.44 33.22 32.44 33.22 717 33.084 0.00%
2011-02-14 0 0.125 0.110 0.129 0.125 0.130 360,000 45,100 0.1253 32.44 28.55 33.48 32.44 33.74 1,387 32.511 -3.85%
2011-02-11 0 0.130 0.130 0.140 0.130 0.140 650,000 87,790 0.1351 33.74 33.74 36.33 33.74 36.33 2,505 35.050 0.00%
2011-02-10 0 0.130 0.125 0.130 - - 0 0 - 33.74 32.44 33.74 - - 0 - -2.99%
2011-02-09 0 0.134 0.128 0.143 0.123 0.134 50,000 6,360 0.1272 34.77 33.22 37.11 31.92 34.77 193 33.010 1.52%
2011-02-08 0 0.132 0.132 0.145 0.130 0.132 170,000 22,160 0.1304 34.26 34.26 37.63 33.74 34.26 655 33.828 -4.35%
2011-02-07 0 0.138 0.125 0.138 - - 0 0 - 35.81 32.44 35.81 - - 0 - 0.00%
2011-02-02 0 0.138 0.125 0.140 - - 0 0 - 35.81 32.44 36.33 - - 0 - 0.00%
2011-02-01 0 0.138 0.128 - 0.138 0.138 80,270 12,584 0.1568 35.81 33.22 - 35.81 35.81 309 40.684 6.15%
2011-01-31 0 0.130 0.120 0.140 - - 0 0 - 33.74 31.14 36.33 - - 0 - 0.00%
2011-01-28 0 0.130 0.130 0.135 0.130 0.130 150,000 19,500 0.1300 33.74 33.74 35.03 33.74 33.74 578 33.737 4.00%
2011-01-27 0 0.125 0.123 0.135 0.125 0.145 580,000 76,650 0.1322 32.44 31.92 35.03 32.44 37.63 2,235 34.296 -5.30%
2011-01-26 0 0.132 0.132 0.138 0.110 0.135 1,910,000 245,780 0.1287 34.26 34.26 35.81 28.55 35.03 7,360 33.395 -0.75%
2011-01-25 0 0.133 0.133 0.139 0.133 0.138 854,000 115,760 0.1356 34.52 34.52 36.07 34.52 35.81 3,291 35.177 0.00%
2011-01-24 0 0.133 0.125 0.140 - - 0 0 - 34.52 32.44 36.33 - - 0 - 0.00%
2011-01-21 0 0.133 0.123 0.133 0.133 0.133 320,000 42,560 0.1330 34.52 31.92 34.52 34.52 34.52 1,233 34.515 0.00%
2011-01-20 0 0.133 0.128 0.133 0.131 0.137 340,000 45,090 0.1326 34.52 33.22 34.52 34.00 35.55 1,310 34.416 6.40%
2011-01-19 0 0.125 0.123 0.145 0.123 0.125 313,000 38,510 0.1230 32.44 31.92 37.63 31.92 32.44 1,206 31.929 1.63%
2011-01-18 0 0.123 0.123 0.126 0.123 0.123 90,000 11,070 0.1230 31.92 31.92 32.70 31.92 31.92 347 31.920 0.82%
2011-01-17 0 0.122 0.122 0.134 0.121 0.130 140,000 17,480 0.1249 31.66 31.66 34.77 31.40 33.74 539 32.402 -3.17%
2011-01-14 0 0.126 0.126 0.145 0.125 0.126 70,000 8,790 0.1256 32.70 32.70 37.63 32.44 32.70 270 32.588 0.00%
2011-01-13 0 0.126 0.126 0.130 0.125 0.125 60,000 7,500 0.1250 32.70 32.70 33.74 32.44 32.44 231 32.439 -0.79%
2011-01-12 0 0.127 0.127 0.130 0.127 0.128 190,000 24,270 0.1277 32.96 32.96 33.74 32.96 33.22 732 33.150 -2.31%
2011-01-11 0 0.130 0.127 0.130 0.127 0.130 210,000 27,180 0.1294 33.74 32.96 33.74 32.96 33.74 809 33.589 2.36%
2011-01-10 0 0.127 0.127 0.130 0.125 0.126 240,000 30,040 0.1252 32.96 32.96 33.74 32.44 32.70 925 32.483 -3.05%
2011-01-07 0 0.131 0.128 0.136 0.131 0.131 160,900 26,207 0.1629 34.00 33.22 35.29 34.00 34.00 620 42.269 0.77%
2011-01-06 0 0.130 0.130 0.131 0.129 0.132 500,000 65,200 0.1304 33.74 33.74 34.00 33.48 34.26 1,927 33.841 -1.52%
2011-01-05 0 0.132 0.132 0.134 0.131 0.134 390,000 51,940 0.1332 34.26 34.26 34.77 34.00 34.77 1,503 34.562 -0.75%
2011-01-04 0 0.133 0.129 0.133 0.133 0.133 200,000 26,600 0.1330 34.52 33.48 34.52 34.52 34.52 771 34.515 2.31%
2011-01-03 0 0.130 0.128 0.131 0.127 0.131 340,000 44,100 0.1297 33.74 33.22 34.00 32.96 34.00 1,310 33.661 2.36%
2010-12-31 0 0.127 0.127 0.132 - - 0 0 - 32.96 32.96 34.26 - - 0 - 0.79%
2010-12-30 0 0.126 0.126 0.132 0.126 0.134 730,000 96,590 0.1323 32.70 32.70 34.26 32.70 34.77 2,813 34.338 -3.08%
2010-12-29 0 0.130 0.127 0.130 0.129 0.133 3,820,000 499,930 0.1309 33.74 32.96 33.74 33.48 34.52 14,720 33.963 4.00%
2010-12-28 0 0.125 0.125 0.130 0.125 0.130 300,000 38,540 0.1285 32.44 32.44 33.74 32.44 33.74 1,156 33.339 0.00%
2010-12-24 0 0.125 0.125 0.133 - - 0 0 - 32.44 32.44 34.52 - - 0 - 0.00%
2010-12-23 0 0.125 0.125 0.133 0.125 0.125 70,000 8,710 0.1244 32.44 32.44 34.52 32.44 32.44 270 32.291 0.00%
2010-12-22 0 0.125 0.125 0.130 0.124 0.127 710,000 89,160 0.1256 32.44 32.44 33.74 32.18 32.96 2,736 32.589 -1.57%
2010-12-21 0 0.127 0.126 0.134 0.127 0.135 1,040,000 135,500 0.1303 32.96 32.70 34.77 32.96 35.03 4,007 33.812 0.00%
2010-12-20 0 0.127 0.127 0.138 0.126 0.130 550,000 70,800 0.1287 32.96 32.96 35.81 32.70 33.74 2,119 33.407 -4.51%
2010-12-17 0 0.133 0.133 0.135 0.123 0.136 2,470,000 321,610 0.1302 34.52 34.52 35.03 31.92 35.29 9,518 33.790 8.13%
2010-12-16 0 0.123 0.122 0.129 0.122 0.123 330,000 40,570 0.1229 31.92 31.66 33.48 31.66 31.92 1,272 31.905 -2.38%
2010-12-15 0 0.126 0.124 0.127 0.126 0.130 2,000,200 253,813 0.1269 32.70 32.18 32.96 32.70 33.74 7,707 32.931 -3.08%
2010-12-14 0 0.130 0.130 0.133 0.130 0.130 635,000 82,500 0.1299 33.74 33.74 34.52 33.74 33.74 2,447 33.716 -2.26%
2010-12-13 0 0.133 0.130 0.133 0.130 0.134 1,980,000 259,960 0.1313 34.52 33.74 34.52 33.74 34.77 7,630 34.072 0.00%
2010-12-10 0 0.133 0.132 0.134 0.131 0.136 2,620,000 350,650 0.1338 34.52 34.26 34.77 34.00 35.29 10,096 34.732 2.31%
2010-12-09 0 0.130 0.130 0.135 0.130 0.144 1,830,000 240,250 0.1313 33.74 33.74 35.03 33.74 37.37 7,052 34.070 -2.26%
2010-12-08 0 0.133 0.133 0.140 0.130 0.144 310,000 40,920 0.1320 34.52 34.52 36.33 33.74 37.37 1,195 34.256 -1.48%
2010-12-07 0 0.135 0.132 0.143 0.126 0.136 570,000 74,630 0.1309 35.03 34.26 37.11 32.70 35.29 2,196 33.978 -2.88%
2010-12-06 0 0.139 0.136 0.141 0.137 0.139 1,204,000 167,060 0.1388 36.07 35.29 36.59 35.55 36.07 4,639 36.009 2.21%
2010-12-03 0 0.136 0.134 0.139 0.135 0.136 150,000 20,270 0.1351 35.29 34.77 36.07 35.03 35.29 578 35.069 0.74%
2010-12-02 0 0.135 0.135 0.138 0.135 0.135 590,000 79,650 0.1350 35.03 35.03 35.81 35.03 35.03 2,273 35.034 0.00%
2010-12-01 0 0.135 0.135 0.139 0.134 0.139 100,000 13,490 0.1349 35.03 35.03 36.07 34.77 36.07 385 35.009 1.50%
2010-11-30 0 0.133 0.132 0.140 0.133 0.140 700,000 96,600 0.1380 34.52 34.26 36.33 34.52 36.33 2,697 35.813 2.31%
2010-11-29 0 0.130 0.130 0.140 0.130 0.135 930,000 123,650 0.1330 33.74 33.74 36.33 33.74 35.03 3,584 34.504 -3.70%
2010-11-26 0 0.135 0.131 0.145 0.135 0.135 210,000 28,350 0.1350 35.03 34.00 37.63 35.03 35.03 809 35.034 -3.57%
2010-11-25 0 0.140 0.138 0.143 0.135 0.155 780,000 108,580 0.1392 36.33 35.81 37.11 35.03 40.22 3,006 36.126 5.26%
2010-11-24 0 0.133 0.132 0.133 0.131 0.138 384,000 51,620 0.1344 34.52 34.26 34.52 34.00 35.81 1,480 34.886 0.00%
2010-11-23 0 0.133 0.132 0.136 0.129 0.138 690,000 92,120 0.1335 34.52 34.26 35.29 33.48 35.81 2,659 34.647 -6.34%
2010-11-22 0 0.142 0.133 0.147 0.132 0.142 920,000 127,590 0.1387 36.85 34.52 38.15 34.26 36.85 3,545 35.991 7.58%
2010-11-19 0 0.132 0.132 0.136 0.130 0.144 4,700,000 640,320 0.1362 34.26 34.26 35.29 33.74 37.37 18,111 35.356 -8.97%
2010-11-18 0 0.145 0.143 0.151 0.142 0.148 3,180,000 462,190 0.1453 37.63 37.11 39.19 36.85 38.41 12,254 37.719 -5.23%
2010-11-17 0 0.153 0.148 0.153 0.148 0.153 40,000 6,020 0.1505 39.71 38.41 39.71 38.41 39.71 154 39.057 -1.29%
2010-11-16 0 0.155 0.148 0.155 - - 0 0 - 40.22 38.41 40.22 - - 0 - 0.00%
2010-11-15 0 0.155 0.151 0.157 0.148 0.155 1,685,000 257,500 0.1528 40.22 39.19 40.74 38.41 40.22 6,493 39.659 2.65%
2010-11-12 0 0.151 0.151 0.154 0.150 0.156 1,440,000 217,560 0.1511 39.19 39.19 39.97 38.93 40.48 5,549 39.208 -2.58%
2010-11-11 0 0.155 0.153 0.155 0.150 0.155 818,000 124,856 0.1526 40.22 39.71 40.22 38.93 40.22 3,152 39.611 1.97%
2010-11-10 0 0.152 0.152 0.154 0.152 0.156 2,220,000 341,150 0.1537 39.45 39.45 39.97 39.45 40.48 8,554 39.880 -3.80%
2010-11-09 0 0.158 0.156 0.160 0.154 0.158 425,200 67,090 0.1578 41.00 40.48 41.52 39.97 41.00 1,638 40.947 -1.25%
2010-11-08 0 0.160 0.158 0.162 0.160 0.168 856,400 138,380 0.1616 41.52 41.00 42.04 41.52 43.60 3,300 41.933 0.00%
2010-11-05 0 0.160 0.160 0.162 0.154 0.162 8,250,000 1,321,190 0.1601 41.52 41.52 42.04 39.97 42.04 31,790 41.560 3.90%
2010-11-04 0 0.154 0.154 0.156 0.151 0.159 555,000 86,760 0.1563 39.97 39.97 40.48 39.19 41.26 2,139 40.568 1.99%
2010-11-03 0 0.151 0.150 0.151 0.151 0.154 1,910,000 290,980 0.1523 39.19 38.93 39.19 39.19 39.97 7,360 39.536 -2.58%
2010-11-02 0 0.155 0.155 0.156 0.150 0.156 1,380,000 209,720 0.1520 40.22 40.22 40.48 38.93 40.48 5,318 39.439 -3.12%
2010-11-01 0 0.160 0.154 0.160 0.154 0.165 1,174,000 187,550 0.1598 41.52 39.97 41.52 39.97 42.82 4,524 41.458 1.27%
2010-10-29 0 0.158 0.158 0.159 0.153 0.158 2,350,000 364,490 0.1551 41.00 41.00 41.26 39.71 41.00 9,055 40.251 -3.07%
2010-10-28 0 0.163 0.158 0.163 0.157 0.166 5,618,000 891,080 0.1586 42.30 41.00 42.30 40.74 43.08 21,648 41.162 -1.81%
2010-10-27 0 0.166 0.160 0.166 0.158 0.170 1,850,000 304,800 0.1648 43.08 41.52 43.08 41.00 44.12 7,129 42.757 -1.78%
2010-10-26 0 0.169 0.168 0.169 0.165 0.174 6,885,000 1,161,440 0.1687 43.86 43.60 43.86 42.82 45.16 26,530 43.778 1.81%
2010-10-25 0 0.166 0.166 0.167 0.159 0.168 9,840,000 1,620,460 0.1647 43.08 43.08 43.34 41.26 43.60 37,917 42.737 5.06%
2010-10-22 0 0.158 0.157 0.158 0.152 0.158 5,468,000 849,826 0.1554 41.00 40.74 41.00 39.45 41.00 21,070 40.333 1.28%
2010-10-21 0 0.156 0.153 0.157 0.151 0.159 1,775,000 272,735 0.1537 40.48 39.71 40.74 39.19 41.26 6,840 39.875 0.00%
2010-10-20 0 0.156 0.156 0.157 0.140 0.160 1,180,000 181,550 0.1539 40.48 40.48 40.74 36.33 41.52 4,547 39.928 -2.50%
2010-10-19 0 0.160 0.160 0.163 0.155 0.166 8,416,200 1,339,112 0.1591 41.52 41.52 42.30 40.22 43.08 32,431 41.292 3.23%
2010-10-18 0 0.155 0.153 0.158 0.153 0.170 9,370,000 1,509,020 0.1610 40.22 39.71 41.00 39.71 44.12 36,106 41.794 1.31%
2010-10-15 0 0.153 0.150 0.153 0.134 0.155 15,060,000 2,192,220 0.1456 39.71 38.93 39.71 34.77 40.22 58,031 37.776 16.79%
2010-10-14 0 0.131 0.130 0.133 0.129 0.138 5,655,564 741,938 0.1312 34.00 33.74 34.52 33.48 35.81 21,793 34.045 0.77%
2010-10-13 0 0.130 0.127 0.130 0.122 0.132 5,450,000 699,850 0.1284 33.74 32.96 33.74 31.66 34.26 21,001 33.325 9.24%
2010-10-12 0 0.119 0.119 0.123 0.117 0.122 140,280,000 15,031,820 0.1072 30.88 30.88 31.92 30.36 31.66 540,548 27.809 0.00%
2010-10-11 0 0.119 0.117 0.119 0.111 0.119 1,953,600 226,282 0.1158 30.88 30.36 30.88 28.81 30.88 7,528 30.059 2.59%
2010-10-08 0 0.116 0.114 0.118 0.110 0.116 1,192,200 135,411 0.1136 30.10 29.58 30.62 28.55 30.10 4,594 29.476 0.00%
2010-10-07 0 0.116 0.115 0.119 0.115 0.120 624,000 74,194 0.1189 30.10 29.84 30.88 29.84 31.14 2,404 30.856 -2.52%
2010-10-06 0 0.119 0.117 0.119 0.116 0.119 270,000 31,640 0.1172 30.88 30.36 30.88 30.10 30.88 1,040 30.411 -0.83%
2010-10-05 0 0.120 0.116 0.120 0.118 0.124 1,170,000 141,460 0.1209 31.14 30.10 31.14 30.62 32.18 4,508 31.377 0.84%
2010-10-04 0 0.119 0.116 0.119 0.114 0.119 1,732,000 199,890 0.1154 30.88 30.10 30.88 29.58 30.88 6,674 29.951 3.48%
2010-09-30 0 0.115 0.115 0.119 0.115 0.120 210,000 24,950 0.1188 29.84 29.84 30.88 29.84 31.14 809 30.833 -4.96%
2010-09-29 0 0.121 0.120 0.121 0.113 0.122 865,000 102,780 0.1188 31.40 31.14 31.40 29.33 31.66 3,333 30.836 0.83%
2010-09-28 0 0.120 0.115 0.121 0.120 0.124 3,101,000 375,290 0.1210 31.14 29.84 31.40 31.14 32.18 11,949 31.407 1.69%
2010-09-27 0 0.118 0.117 0.120 0.116 0.120 940,000 111,220 0.1183 30.62 30.36 31.14 30.10 31.14 3,622 30.706 -1.67%
2010-09-24 0 0.120 0.114 0.120 0.114 0.120 200,000 23,000 0.1150 31.14 29.58 31.14 29.58 31.14 771 29.844 3.45%
2010-09-22 0 0.116 0.116 0.119 0.116 0.122 1,500,000 178,860 0.1192 30.10 30.10 30.88 30.10 31.66 5,780 30.945 -1.69%
2010-09-21 0 0.118 0.115 0.118 0.115 0.122 2,910,000 342,130 0.1176 30.62 29.84 30.62 29.84 31.66 11,213 30.511 3.51%
2010-09-20 0 0.114 0.112 0.116 0.111 0.123 3,960,000 463,420 0.1170 29.58 29.07 30.10 28.81 31.92 15,259 30.370 0.88%
2010-09-17 0 0.113 0.112 0.116 0.110 0.118 1,670,000 188,070 0.1126 29.33 29.07 30.10 28.55 30.62 6,435 29.226 -4.24%
2010-09-16 0 0.118 0.115 0.118 0.115 0.125 8,110,000 965,570 0.1191 30.62 29.84 30.62 29.84 32.44 31,251 30.898 6.31%
2010-09-15 0 0.111 0.109 0.110 0.100 0.113 1,897,604 203,430 0.1072 28.81 28.29 28.55 25.95 29.33 7,312 27.821 8.82%
2010-09-14 0 0.102 0.100 0.109 0.100 0.102 1,100,000 112,020 0.1018 26.47 25.95 28.29 25.95 26.47 4,239 26.428 0.00%
2010-09-13 0 0.102 0.101 0.102 0.101 0.102 1,110,000 112,880 0.1017 26.47 26.21 26.47 26.21 26.47 4,277 26.391 -2.86%
2010-09-10 0 0.105 0.101 0.105 0.098 0.105 1,570,000 161,410 0.1028 27.25 26.21 27.25 25.43 27.25 6,050 26.680 3.96%
2010-09-09 0 0.101 0.100 0.101 0.101 0.103 370,000 37,680 0.1018 26.21 25.95 26.21 26.21 26.73 1,426 26.428 0.00%
2010-09-08 0 0.101 0.099 0.101 - - 0 0 - 26.21 25.69 26.21 - - 0 - 0.00%
2010-09-07 0 0.101 0.101 0.104 0.099 0.101 260,000 26,080 0.1003 26.21 26.21 26.99 25.69 26.21 1,002 26.031 0.00%
2010-09-06 0 0.101 0.100 0.103 0.101 0.101 1,000,000 101,000 0.1010 26.21 25.95 26.73 26.21 26.21 3,853 26.211 -5.61%
2010-09-03 0 0.107 0.100 0.107 0.100 0.108 45,000 4,720 0.1049 27.77 25.95 27.77 25.95 28.03 173 27.220 -0.93%
2010-09-02 0 0.108 0.100 0.110 0.099 0.108 1,640,000 170,420 0.1039 28.03 25.95 28.55 25.69 28.03 6,319 26.967 9.09%
2010-09-01 0 0.099 0.098 0.100 0.095 0.100 3,650,000 359,180 0.0984 25.69 25.43 25.95 24.65 25.95 14,065 25.538 0.00%
2010-08-31 0 0.099 0.091 0.099 0.091 0.100 1,440,000 141,240 0.0981 25.69 23.62 25.69 23.62 25.95 5,549 25.454 2.06%
2010-08-30 0 0.097 0.096 0.101 0.096 0.100 570,000 55,920 0.0981 25.17 24.91 26.21 24.91 25.95 2,196 25.460 2.11%
2010-08-27 0 0.095 0.095 0.104 0.095 0.095 90,000 8,550 0.0950 24.65 24.65 26.99 24.65 24.65 347 24.654 -5.00%
2010-08-26 0 0.100 0.098 0.107 0.100 0.107 820,000 85,500 0.1043 25.95 25.43 27.77 25.95 27.77 3,160 27.059 2.04%
2010-08-25 0 0.098 0.095 0.099 0.086 0.106 4,100,000 375,230 0.0915 25.43 24.65 25.69 22.32 27.51 15,799 23.751 -4.85%
2010-08-24 0 0.103 0.095 0.105 - - 0 0 - 26.73 24.65 27.25 - - 0 - 0.00%
2010-08-23 0 0.103 0.103 0.108 - - 0 0 - 26.73 26.73 28.03 - - 0 - 0.00%
2010-08-20 0 0.103 0.101 0.108 0.103 0.108 210,000 21,730 0.1035 26.73 26.21 28.03 26.73 28.03 809 26.854 -1.90%
2010-08-19 0 0.105 0.105 0.106 0.105 0.106 550,000 57,910 0.1053 27.25 27.25 27.51 27.25 27.51 2,119 27.325 -0.94%
2010-08-18 0 0.106 0.106 0.109 0.105 0.106 1,150,000 121,830 0.1059 27.51 27.51 28.29 27.25 27.51 4,431 27.493 -1.85%
2010-08-17 0 0.108 0.104 0.113 - - 0 0 - 28.03 26.99 29.33 - - 0 - 0.00%
2010-08-16 0 0.108 0.105 0.114 - - 0 0 - 28.03 27.25 29.58 - - 0 - 0.00%
2010-08-13 0 0.108 0.107 0.111 0.107 0.112 230,000 24,870 0.1081 28.03 27.77 28.81 27.77 29.07 886 28.061 -3.57%
2010-08-12 0 0.112 0.105 0.112 0.112 0.112 300,000 33,600 0.1120 29.07 27.25 29.07 29.07 29.07 1,156 29.066 3.70%
2010-08-11 0 0.108 0.108 0.112 0.105 0.105 300,000 31,500 0.1050 28.03 28.03 29.07 27.25 27.25 1,156 27.249 0.00%
2010-08-10 0 0.108 0.108 0.114 0.107 0.114 480,000 54,190 0.1129 28.03 28.03 29.58 27.77 29.58 1,850 29.298 -3.57%
2010-08-09 0 0.112 0.104 0.112 - - 0 0 - 29.07 26.99 29.07 - - 0 - 0.00%
2010-08-06 0 0.112 0.110 0.115 - - 0 0 - 29.07 28.55 29.84 - - 0 - 0.00%
2010-08-05 0 0.112 0.106 0.112 - - 121 14 0.1157 29.07 27.51 29.07 - - 0 30.026 0.00%
2010-08-04 0 0.112 0.109 0.115 0.106 0.112 560,000 61,440 0.1097 29.07 28.29 29.84 27.51 29.07 2,158 28.472 0.00%
2010-08-03 0 0.112 0.112 0.116 0.110 0.110 760,000 83,600 0.1100 29.07 29.07 30.10 28.55 28.55 2,929 28.547 1.82%
2010-08-02 0 0.110 0.110 0.117 0.105 0.110 790,000 85,650 0.1084 28.55 28.55 30.36 27.25 28.55 3,044 28.136 4.76%
2010-07-30 0 0.105 0.105 0.109 0.103 0.103 430,000 44,990 0.1046 27.25 27.25 28.29 26.73 26.73 1,657 27.152 -4.55%
2010-07-29 0 0.110 0.105 0.111 0.105 0.110 480,000 51,900 0.1081 28.55 27.25 28.81 27.25 28.55 1,850 28.060 2.80%
2010-07-28 0 0.107 0.106 0.112 0.104 0.110 1,210,000 131,750 0.1089 27.77 27.51 29.07 26.99 28.55 4,663 28.257 0.00%
2010-07-27 0 0.107 0.105 0.110 0.098 0.107 1,110,000 115,290 0.1039 27.77 27.25 28.55 25.43 27.77 4,277 26.954 0.00%
2010-07-26 0 0.107 0.107 0.110 0.105 0.110 390,000 41,620 0.1067 27.77 27.77 28.55 27.25 28.55 1,503 27.695 -4.46%
2010-07-23 0 0.112 0.111 0.115 0.112 0.115 1,000,000 114,100 0.1141 29.07 28.81 29.84 29.07 29.84 3,853 29.611 1.82%
2010-07-22 0 0.110 0.110 0.115 0.108 0.115 295,000 33,280 0.1128 28.55 28.55 29.84 28.03 29.84 1,137 29.277 0.00%
2010-07-21 0 0.110 0.110 0.115 0.108 0.115 910,000 100,570 0.1105 28.55 28.55 29.84 28.03 29.84 3,507 28.681 -5.98%
2010-07-20 0 0.117 0.110 0.117 0.117 0.117 30,000 3,510 0.1170 30.36 28.55 30.36 30.36 30.36 116 30.363 5.41%
2010-07-19 0 0.111 0.110 0.119 0.108 0.111 360,000 39,540 0.1098 28.81 28.55 30.88 28.03 28.81 1,387 28.503 0.91%
2010-07-16 0 0.110 0.110 0.116 0.107 0.110 150,000 16,410 0.1094 28.55 28.55 30.10 27.77 28.55 578 28.391 0.00%
2010-07-15 0 0.110 0.109 0.115 0.108 0.110 190,000 20,840 0.1097 28.55 28.29 29.84 28.03 28.55 732 28.465 -4.35%
2010-07-14 0 0.115 0.113 0.115 0.114 0.115 1,940,000 222,530 0.1147 29.84 29.33 29.84 29.58 29.84 7,475 29.768 0.00%
2010-07-13 0 0.115 0.115 0.117 0.114 0.124 1,680,000 194,920 0.1160 29.84 29.84 30.36 29.58 32.18 6,474 30.110 -3.36%
2010-07-12 0 0.119 0.114 0.119 0.113 0.124 3,190,000 371,870 0.1166 30.88 29.58 30.88 29.33 32.18 12,292 30.253 -4.03%
2010-07-09 0 0.124 0.120 0.124 0.124 0.124 400,000 48,400 0.1210 32.18 31.14 32.18 32.18 32.18 1,541 31.401 -0.80%
2010-07-08 0 0.125 0.120 0.129 - - 0 0 - 32.44 31.14 33.48 - - 0 - 0.00%
2010-07-07 0 0.125 0.110 0.125 0.125 0.125 100,000 12,500 0.1250 32.44 28.55 32.44 32.44 32.44 385 32.439 0.00%
2010-07-06 0 0.125 0.121 0.125 0.125 0.127 400,000 50,400 0.1260 32.44 31.40 32.44 32.44 32.96 1,541 32.699 4.17%
2010-07-05 0 0.120 0.120 0.124 0.120 0.129 886,000 106,470 0.1202 31.14 31.14 32.18 31.14 33.48 3,414 31.186 -1.64%
2010-07-02 0 0.122 0.122 0.126 0.122 0.122 50,000 6,100 0.1220 31.66 31.66 32.70 31.66 31.66 193 31.661 0.00%
2010-06-30 0 0.122 0.122 0.125 - - 0 0 - 31.66 31.66 32.44 - - 0 - 0.00%
2010-06-29 0 0.122 0.122 0.125 0.121 0.123 1,050,000 127,930 0.1218 31.66 31.66 32.44 31.40 31.92 4,046 31.619 0.00%
2010-06-28 0 0.122 0.122 0.126 0.120 0.128 2,670,000 323,920 0.1213 31.66 31.66 32.70 31.14 33.22 10,288 31.484 -5.43%
2010-06-25 0 0.129 0.127 0.130 0.126 0.129 570,000 72,720 0.1276 33.48 32.96 33.74 32.70 33.48 2,196 33.109 2.38%
2010-06-24 0 0.126 0.126 0.130 0.125 0.126 100,000 12,510 0.1251 32.70 32.70 33.74 32.44 32.70 385 32.465 -2.33%
2010-06-23 0 0.129 0.127 0.130 0.127 0.131 560,000 71,630 0.1279 33.48 32.96 33.74 32.96 34.00 2,158 33.195 -1.53%
2010-06-22 0 0.131 0.129 0.135 0.128 0.133 4,420,000 569,450 0.1288 34.00 33.48 35.03 33.22 34.52 17,032 33.435 2.34%
2010-06-21 0 0.128 0.128 0.131 0.128 0.129 260,000 33,530 0.1290 33.22 33.22 34.00 33.22 33.48 1,002 33.467 -2.29%
2010-06-18 0 0.131 0.131 0.137 0.131 0.131 80,000 10,480 0.1310 34.00 34.00 35.55 34.00 34.00 308 33.996 -2.96%
2010-06-17 0 0.135 0.128 0.135 0.128 0.135 130,000 17,340 0.1334 35.03 33.22 35.03 33.22 35.03 501 34.615 5.47%
2010-06-15 0 0.128 0.128 0.136 0.128 0.130 50,000 6,440 0.1288 33.22 33.22 35.29 33.22 33.74 193 33.425 -3.03%
2010-06-14 0 0.132 0.129 0.132 0.132 0.132 100,000 13,200 0.1320 34.26 33.48 34.26 34.26 34.26 385 34.256 -0.75%
2010-06-11 0 0.133 0.127 0.133 0.127 0.133 200,000 26,030 0.1302 34.52 32.96 34.52 32.96 34.52 771 33.776 0.00%
2010-06-10 0 0.133 0.133 0.136 0.127 0.137 748,000 98,364 0.1315 34.52 34.52 35.29 32.96 35.55 2,882 34.127 3.91%
2010-06-09 0 0.128 0.128 0.137 0.128 0.128 310,000 39,680 0.1280 33.22 33.22 35.55 33.22 33.22 1,195 33.218 -3.76%
2010-06-08 0 0.133 0.129 0.135 0.130 0.133 872,000 113,580 0.1303 34.52 33.48 35.03 33.74 34.52 3,360 33.802 -3.62%
2010-06-07 0 0.138 0.138 0.141 0.135 0.150 940,000 133,790 0.1423 35.81 35.81 36.59 35.03 38.93 3,622 36.937 3.76%
2010-06-04 0 0.133 0.130 0.139 - - 0 0 - 34.52 33.74 36.07 - - 0 - 0.00%
2010-06-03 0 0.133 0.130 0.137 0.125 0.133 220,000 29,100 0.1323 34.52 33.74 35.55 32.44 34.52 848 34.327 6.40%
2010-06-02 0 0.125 0.125 0.132 0.125 0.125 40,000 5,000 0.1250 32.44 32.44 34.26 32.44 32.44 154 32.439 -3.85%
2010-06-01 0 0.130 0.126 0.132 0.130 0.130 250,000 32,500 0.1300 33.74 32.70 34.26 33.74 33.74 963 33.737 0.00%
2010-05-31 0 0.130 0.122 0.135 0.130 0.130 400,000 52,000 0.1300 33.74 31.66 35.03 33.74 33.74 1,541 33.737 3.17%
2010-05-28 0 0.126 0.126 0.130 0.126 0.128 700,000 88,800 0.1269 32.70 32.70 33.74 32.70 33.22 2,697 32.921 -3.08%
2010-05-27 0 0.130 0.120 0.135 - - 0 0 - 33.74 31.14 35.03 - - 0 - 0.00%
2010-05-26 0 0.130 0.126 0.130 0.126 0.130 920,000 116,640 0.1268 33.74 32.70 33.74 32.70 33.74 3,545 32.902 1.56%
2010-05-25 0 0.128 0.121 0.132 0.128 0.128 820,000 104,960 0.1280 33.22 31.40 34.26 33.22 33.22 3,160 33.218 -0.78%
2010-05-24 0 0.129 0.129 0.150 0.120 0.129 360,000 45,000 0.1250 33.48 33.48 38.93 31.14 33.48 1,387 32.439 7.50%
2010-05-20 0 0.120 0.120 0.128 0.120 0.130 2,960,000 373,120 0.1261 31.14 31.14 33.22 31.14 33.74 11,406 32.713 -6.98%
2010-05-19 0 0.129 0.129 0.142 0.128 0.129 220,000 28,360 0.1289 33.48 33.48 36.85 33.22 33.48 848 33.454 -5.84%
2010-05-18 0 0.137 0.130 0.149 0.137 0.137 420,000 57,840 0.1377 35.55 33.74 38.67 35.55 35.55 1,618 35.739 -1.44%
2010-05-17 0 0.139 0.139 0.150 0.139 0.139 430,000 59,770 0.1390 36.07 36.07 38.93 36.07 36.07 1,657 36.073 -2.11%
2010-05-14 0 0.142 0.142 0.148 0.141 0.145 187,600 26,553 0.1415 36.85 36.85 38.41 36.59 37.63 723 36.732 -2.07%
2010-05-13 0 0.145 0.145 0.148 0.145 0.147 2,270,000 330,970 0.1458 37.63 37.63 38.41 37.63 38.15 8,747 37.838 -0.68%
2010-05-12 0 0.146 0.146 0.150 0.146 0.152 360,000 53,900 0.1497 37.89 37.89 38.93 37.89 39.45 1,387 38.855 -3.95%
2010-05-11 0 0.152 0.150 0.152 0.150 0.153 360,000 54,640 0.1518 39.45 38.93 39.45 38.93 39.71 1,387 39.389 0.00%
2010-05-10 0 0.152 0.150 0.154 0.149 0.152 330,000 49,470 0.1499 39.45 38.93 39.97 38.67 39.45 1,272 38.904 2.01%
2010-05-07 0 0.149 0.144 0.150 0.141 0.149 3,890,000 568,260 0.1461 38.67 37.37 38.93 36.59 38.67 14,990 37.910 0.00%
2010-05-06 0 0.149 0.148 0.150 0.146 0.155 4,350,000 643,260 0.1479 38.67 38.41 38.93 37.89 40.22 16,762 38.376 -1.32%
2010-05-05 0 0.151 0.149 0.152 0.145 0.155 1,150,000 172,470 0.1500 39.19 38.67 39.45 37.63 40.22 4,431 38.920 -1.31%
2010-05-04 0 0.153 0.149 0.154 0.149 0.155 950,000 143,110 0.1506 39.71 38.67 39.97 38.67 40.22 3,661 39.094 2.00%
2010-05-03 0 0.150 0.150 0.153 0.150 0.150 960,000 144,000 0.1500 38.93 38.93 39.71 38.93 38.93 3,699 38.927 -0.66%
2010-04-30 0 0.151 0.150 0.151 0.150 0.160 4,720,000 726,810 0.1540 39.19 38.93 39.19 38.93 41.52 18,188 39.961 -2.58%
2010-04-29 0 0.155 0.152 0.155 0.150 0.157 1,810,000 279,330 0.1543 40.22 39.45 40.22 38.93 40.74 6,975 40.050 1.31%
2010-04-28 0 0.153 0.151 0.155 0.148 0.156 3,860,000 582,410 0.1509 39.71 39.19 40.22 38.41 40.48 14,874 39.156 0.00%
2010-04-27 0 0.153 0.153 0.154 0.153 0.161 2,790,800 433,237 0.1552 39.71 39.71 39.97 39.71 41.78 10,754 40.286 -4.97%
2010-04-26 0 0.161 0.159 0.162 0.151 0.162 8,640,000 1,372,790 0.1589 41.78 41.26 42.04 39.19 42.04 33,293 41.234 6.62%
2010-04-23 0 0.151 0.151 0.155 0.150 0.152 1,650,000 248,940 0.1509 39.19 39.19 40.22 38.93 39.45 6,358 39.154 -0.66%
2010-04-22 0 0.152 0.152 0.155 0.150 0.152 1,110,000 166,580 0.1501 39.45 39.45 40.22 38.93 39.45 4,277 38.946 0.66%
2010-04-21 0 0.151 0.151 0.154 0.150 0.156 2,200,000 335,500 0.1525 39.19 39.19 39.97 38.93 40.48 8,477 39.576 -2.58%
2010-04-20 0 0.155 0.152 0.155 0.150 0.155 1,630,000 249,700 0.1532 40.22 39.45 40.22 38.93 40.22 6,281 39.755 4.73%
2010-04-19 0 0.148 0.148 0.152 0.148 0.153 4,630,000 693,730 0.1498 38.41 38.41 39.45 38.41 39.71 17,841 38.884 -4.52%
2010-04-16 0 0.155 0.155 0.157 0.153 0.160 1,770,000 274,730 0.1552 40.22 40.22 40.74 39.71 41.52 6,820 40.280 -3.73%
2010-04-15 0 0.161 0.161 0.163 0.148 0.172 19,360,000 3,121,940 0.1613 41.78 41.78 42.30 38.41 44.64 74,601 41.849 6.62%
2010-04-14 0 0.151 0.150 0.151 0.147 0.153 3,176,000 473,880 0.1492 39.19 38.93 39.19 38.15 39.71 12,238 38.721 -1.31%
2010-04-13 0 0.153 0.149 0.153 0.149 0.155 1,620,000 244,440 0.1509 39.71 38.67 39.71 38.67 40.22 6,242 39.158 -1.29%
2010-04-12 0 0.155 0.152 0.155 0.146 0.155 6,850,000 1,029,470 0.1503 40.22 39.45 40.22 37.89 40.22 26,395 39.002 1.97%
2010-04-09 0 0.152 0.152 0.153 0.150 0.154 3,300,000 504,100 0.1528 39.45 39.45 39.71 38.93 39.97 12,716 39.643 1.33%
2010-04-08 0 0.150 0.150 0.151 0.150 0.155 1,520,000 229,210 0.1508 38.93 38.93 39.19 38.93 40.22 5,857 39.134 0.00%
2010-04-07 0 0.150 0.150 0.151 0.148 0.150 2,790,000 414,250 0.1485 38.93 38.93 39.19 38.41 38.93 10,751 38.532 -1.96%
2010-04-01 0 0.153 0.148 0.153 0.147 0.153 2,240,000 336,510 0.1502 39.71 38.41 39.71 38.15 39.71 8,631 38.986 -1.29%
2010-03-31 0 0.155 0.155 0.156 0.150 0.156 4,360,000 673,330 0.1544 40.22 40.22 40.48 38.93 40.48 16,801 40.078 0.00%
2010-03-30 0 0.155 0.149 0.155 0.148 0.155 1,840,000 273,750 0.1488 40.22 38.67 40.22 38.41 40.22 7,090 38.610 3.33%
2010-03-29 0 0.150 0.147 0.150 0.142 0.154 6,380,000 933,890 0.1464 38.93 38.15 38.93 36.85 39.97 24,584 37.987 -2.60%
2010-03-26 0 0.154 0.154 0.155 0.150 0.160 4,162,000 649,080 0.1560 39.97 39.97 40.22 38.93 41.52 16,038 40.472 0.00%
2010-03-25 0 0.154 0.154 0.155 0.150 0.161 3,940,000 613,910 0.1558 39.97 39.97 40.22 38.93 41.78 15,182 40.436 -2.53%
2010-03-24 0 0.158 0.155 0.158 0.152 0.169 29,390,000 4,672,830 0.1590 41.00 40.22 41.00 39.45 43.86 113,250 41.261 -5.39%
2010-03-23 0 0.167 0.167 0.169 0.138 0.173 92,665,000 15,083,335 0.1628 43.34 43.34 43.86 35.81 44.90 357,070 42.242 19.29%
2010-03-22 0 0.140 0.139 0.140 0.132 0.141 10,950,000 1,524,000 0.1392 36.33 36.07 36.33 34.26 36.59 42,194 36.119 4.48%
2010-03-19 0 0.134 0.134 0.136 0.131 0.136 5,994,000 792,228 0.1322 34.77 34.77 35.29 34.00 35.29 23,097 34.300 0.00%
2010-03-18 0 0.134 0.134 0.136 0.131 0.137 3,910,000 531,600 0.1360 34.77 34.77 35.29 34.00 35.55 15,067 35.283 0.00%
2010-03-17 0 0.134 0.132 0.134 0.132 0.134 1,450,000 193,760 0.1336 34.77 34.26 34.77 34.26 34.77 5,587 34.678 3.08%
2010-03-16 0 0.130 0.130 0.133 0.130 0.132 3,510,000 460,960 0.1313 33.74 33.74 34.52 33.74 34.26 13,525 34.081 -2.99%
2010-03-15 0 0.134 0.132 0.134 0.132 0.134 2,110,000 278,560 0.1320 34.77 34.26 34.77 34.26 34.77 8,131 34.261 -0.74%
2010-03-12 0 0.135 0.133 0.135 0.132 0.135 1,950,000 259,860 0.1333 35.03 34.52 35.03 34.26 35.03 7,514 34.583 0.00%
2010-03-11 0 0.135 0.134 0.135 0.135 0.139 2,510,000 342,640 0.1365 35.03 34.77 35.03 35.03 36.07 9,672 35.426 -0.74%
2010-03-10 0 0.136 0.135 0.136 0.132 0.138 4,820,000 650,550 0.1350 35.29 35.03 35.29 34.26 35.81 18,573 35.026 0.74%
2010-03-09 0 0.135 0.132 0.136 0.132 0.136 480,000 64,210 0.1338 35.03 34.26 35.29 34.26 35.29 1,850 34.715 0.75%
2010-03-08 0 0.134 0.134 0.138 0.134 0.139 460,000 61,980 0.1347 34.77 34.77 35.81 34.77 36.07 1,773 34.967 -0.74%
2010-03-05 0 0.135 0.135 0.138 0.130 0.139 2,400,000 322,550 0.1344 35.03 35.03 35.81 33.74 36.07 9,248 34.878 1.50%
2010-03-04 0 0.133 0.133 0.137 0.132 0.137 840,000 113,020 0.1345 34.52 34.52 35.55 34.26 35.55 3,237 34.917 -2.92%
2010-03-03 0 0.137 0.135 0.137 0.131 0.137 150,000 19,770 0.1318 35.55 35.03 35.55 34.00 35.55 578 34.204 -1.44%
2010-03-02 0 0.139 0.134 0.139 0.139 0.139 240,000 33,370 0.1390 36.07 34.77 36.07 36.07 36.07 925 36.083 -0.71%
2010-03-01 0 0.140 0.136 0.141 0.135 0.140 580,000 80,400 0.1386 36.33 35.29 36.59 35.03 36.33 2,235 35.974 5.26%
2010-02-26 0 0.133 0.133 0.138 0.133 0.140 3,370,000 462,250 0.1372 34.52 34.52 35.81 34.52 36.33 12,986 35.597 -1.48%
2010-02-25 0 0.135 0.135 0.136 0.130 0.135 2,390,000 316,140 0.1323 35.03 35.03 35.29 33.74 35.03 9,210 34.328 -1.46%
2010-02-24 0 0.137 0.129 0.137 0.129 0.137 817,800 106,666 0.1304 35.55 33.48 35.55 33.48 35.55 3,151 33.849 5.38%
2010-02-23 0 0.130 0.130 0.137 0.130 0.130 310,000 40,370 0.1302 33.74 33.74 35.55 33.74 33.74 1,195 33.796 -3.70%
2010-02-22 0 0.135 0.130 0.139 0.135 0.138 1,960,800 267,404 0.1364 35.03 33.74 36.07 35.03 35.81 7,556 35.391 0.00%
2010-02-19 0 0.135 0.130 0.135 - - 0 0 - 35.03 33.74 35.03 - - 0 - 0.00%
2010-02-18 0 0.135 0.135 0.136 0.135 0.135 1,090,000 147,150 0.1350 35.03 35.03 35.29 35.03 35.03 4,200 35.034 0.00%
2010-02-17 0 0.135 0.130 0.135 0.135 0.135 120,000 16,200 0.1350 35.03 33.74 35.03 35.03 35.03 462 35.034 3.85%
2010-02-12 0 0.130 0.128 0.131 0.130 0.130 2,300,000 299,000 0.1300 33.74 33.22 34.00 33.74 33.74 8,863 33.737 0.00%
2010-02-11 0 0.130 0.130 0.135 0.126 0.137 1,650,000 210,550 0.1276 33.74 33.74 35.03 32.70 35.55 6,358 33.116 -2.99%
2010-02-10 0 0.134 0.126 0.134 - - 0 0 - 34.77 32.70 34.77 - - 0 - -0.74%
2010-02-09 0 0.135 0.128 0.135 0.125 0.135 350,000 46,790 0.1337 35.03 33.22 35.03 32.44 35.03 1,349 34.693 3.85%
2010-02-08 0 0.130 0.130 0.138 0.130 0.135 1,670,000 218,480 0.1308 33.74 33.74 35.81 33.74 35.03 6,435 33.951 -2.99%
2010-02-05 0 0.134 0.134 0.137 0.130 0.137 3,440,000 464,970 0.1352 34.77 34.77 35.55 33.74 35.55 13,256 35.077 -3.60%
2010-02-04 0 0.139 0.139 0.140 0.138 0.143 4,840,000 677,620 0.1400 36.07 36.07 36.33 35.81 37.11 18,650 36.333 -2.11%
2010-02-03 0 0.142 0.140 0.142 0.130 0.148 21,770,400 3,075,422 0.1413 36.85 36.33 36.85 33.74 38.41 83,889 36.661 9.23%
2010-02-02 0 0.130 0.130 0.131 0.123 0.130 4,450,000 567,000 0.1274 33.74 33.74 34.00 31.92 33.74 17,147 33.066 5.69%
2010-02-01 0 0.123 0.122 0.127 0.123 0.123 1,200,000 147,600 0.1230 31.92 31.66 32.96 31.92 31.92 4,624 31.920 0.00%
2010-01-29 0 0.123 0.121 0.126 0.121 0.124 2,250,000 276,950 0.1231 31.92 31.40 32.70 31.40 32.18 8,670 31.943 -0.81%
2010-01-28 0 0.124 0.124 0.127 0.124 0.124 850,000 105,400 0.1240 32.18 32.18 32.96 32.18 32.18 3,275 32.180 0.81%
2010-01-27 0 0.123 0.122 0.123 0.122 0.130 5,150,000 636,070 0.1235 31.92 31.66 31.92 31.66 33.74 19,845 32.052 0.82%
2010-01-26 0 0.122 0.122 0.126 0.122 0.125 2,280,000 281,810 0.1236 31.66 31.66 32.70 31.66 32.44 8,786 32.076 -4.69%
2010-01-25 0 0.128 0.128 0.130 0.128 0.130 1,871,000 241,051 0.1288 33.22 33.22 33.74 33.22 33.74 7,210 33.435 -2.29%
2010-01-22 0 0.131 0.129 0.132 0.129 0.134 2,195,000 285,060 0.1299 34.00 33.48 34.26 33.48 34.77 8,458 33.703 -2.96%
2010-01-21 0 0.135 0.134 0.135 0.132 0.135 2,230,000 295,900 0.1327 35.03 34.77 35.03 34.26 35.03 8,593 34.435 0.00%
2010-01-20 0 0.135 0.135 0.136 0.133 0.140 5,730,000 780,760 0.1363 35.03 35.03 35.29 34.52 36.33 22,080 35.361 -2.17%
2010-01-19 0 0.138 0.137 0.139 0.131 0.138 6,834,400 929,427 0.1360 35.81 35.55 36.07 34.00 35.81 26,335 35.292 3.76%
2010-01-18 0 0.133 0.131 0.133 0.129 0.133 4,212,176 555,961 0.1320 34.52 34.00 34.52 33.48 34.52 16,231 34.253 2.31%
2010-01-15 0 0.130 0.130 0.131 0.129 0.131 2,090,000 271,440 0.1299 33.74 33.74 34.00 33.48 34.00 8,053 33.705 0.00%
2010-01-14 0 0.130 0.129 0.132 0.129 0.132 1,826,400 237,978 0.1303 33.74 33.48 34.26 33.48 34.26 7,038 33.814 -1.52%
2010-01-13 0 0.132 0.130 0.132 0.128 0.133 1,200,000 155,470 0.1296 34.26 33.74 34.26 33.22 34.52 4,624 33.622 -0.75%
2010-01-12 0 0.133 0.131 0.133 0.128 0.133 6,590,000 857,010 0.1300 34.52 34.00 34.52 33.22 34.52 25,394 33.749 3.10%
2010-01-11 0 0.129 0.128 0.130 0.127 0.130 2,010,000 258,010 0.1284 33.48 33.22 33.74 32.96 33.74 7,745 33.312 -0.77%
2010-01-08 0 0.130 0.129 0.131 0.127 0.131 2,560,000 332,390 0.1298 33.74 33.48 34.00 32.96 34.00 9,865 33.695 0.78%
2010-01-07 0 0.129 0.129 0.130 0.128 0.130 711,000 91,430 0.1286 33.48 33.48 33.74 33.22 33.74 2,740 33.372 -0.77%
2010-01-06 0 0.130 0.128 0.130 0.128 0.134 4,200,000 543,360 0.1294 33.74 33.22 33.74 33.22 34.77 16,184 33.574 0.78%
2010-01-05 0 0.129 0.127 0.129 0.126 0.135 2,980,000 381,900 0.1282 33.48 32.96 33.48 32.70 35.03 11,483 33.258 -0.77%
2010-01-04 0 0.130 0.127 0.133 0.127 0.130 2,840,000 363,890 0.1281 33.74 32.96 34.52 32.96 33.74 10,944 33.252 0.00%
2009-12-31 0 0.130 0.130 0.132 0.127 0.134 1,510,000 196,180 0.1299 33.74 33.74 34.26 32.96 34.77 5,819 33.716 0.78%
2009-12-30 0 0.129 0.129 0.130 0.128 0.130 1,470,000 190,240 0.1294 33.48 33.48 33.74 33.22 33.74 5,664 33.585 -0.77%
2009-12-29 0 0.130 0.128 0.131 0.128 0.130 875,000 112,155 0.1282 33.74 33.22 34.00 33.22 33.74 3,372 33.264 0.78%
2009-12-28 0 0.129 0.129 0.132 0.128 0.129 270,000 34,800 0.1289 33.48 33.48 34.26 33.22 33.48 1,040 33.449 0.00%
2009-12-24 0 0.129 0.129 0.131 0.127 0.129 250,000 32,050 0.1282 33.48 33.48 34.00 32.96 33.48 963 33.270 0.00%
2009-12-23 0 0.129 0.129 0.131 0.128 0.130 3,110,000 402,370 0.1294 33.48 33.48 34.00 33.22 33.74 11,984 33.576 -0.77%
2009-12-22 0 0.130 0.131 0.133 0.128 0.135 1,530,000 199,370 0.1303 33.74 34.00 34.52 33.22 35.03 5,896 33.817 -0.76%
2009-12-21 0 0.131 0.130 0.132 0.129 0.133 1,490,000 194,260 0.1304 34.00 33.74 34.26 33.48 34.52 5,741 33.834 -0.76%
2009-12-18 0 0.132 0.132 0.133 0.121 0.132 1,051,000 133,360 0.1269 34.26 34.26 34.52 31.40 34.26 4,050 32.929 0.00%
2009-12-17 0 0.132 0.130 0.135 0.127 0.132 1,880,000 244,640 0.1301 34.26 33.74 35.03 32.96 34.26 7,244 33.770 2.33%
2009-12-16 0 0.129 0.129 0.132 0.128 0.132 1,350,000 175,860 0.1303 33.48 33.48 34.26 33.22 34.26 5,202 33.806 -2.27%
2009-12-15 0 0.132 0.131 0.132 0.130 0.133 6,275,000 824,560 0.1314 34.26 34.00 34.26 33.74 34.52 24,180 34.101 0.00%
2009-12-14 0 0.132 0.133 0.135 0.132 0.133 1,600,000 211,600 0.1323 34.26 34.52 35.03 34.26 34.52 6,165 34.321 -1.49%
2009-12-11 0 0.134 0.133 0.137 0.133 0.134 3,210,000 429,120 0.1337 34.77 34.52 35.55 34.52 34.77 12,369 34.692 0.00%
2009-12-10 0 0.134 0.134 0.135 0.130 0.135 2,890,000 385,780 0.1335 34.77 34.77 35.03 33.74 35.03 11,136 34.642 -0.74%
2009-12-09 0 0.135 0.135 0.136 0.134 0.138 1,890,000 254,860 0.1348 35.03 35.03 35.29 34.77 35.81 7,283 34.995 -2.88%
2009-12-08 0 0.139 0.135 0.139 0.134 0.139 4,820,000 649,550 0.1348 36.07 35.03 36.07 34.77 36.07 18,573 34.973 2.21%
2009-12-07 0 0.136 0.136 0.137 0.134 0.137 2,850,000 386,960 0.1358 35.29 35.29 35.55 34.77 35.55 10,982 35.236 0.00%
2009-12-04 0 0.136 0.136 0.138 0.133 0.136 4,050,000 541,300 0.1337 35.29 35.29 35.81 34.52 35.29 15,606 34.685 1.49%
2009-12-03 0 0.134 0.134 0.136 0.131 0.140 7,610,000 1,040,770 0.1368 34.77 34.77 35.29 34.00 36.33 29,324 35.492 0.75%
2009-12-02 0 0.133 0.132 0.135 0.129 0.136 7,202,000 956,756 0.1328 34.52 34.26 35.03 33.48 35.29 27,752 34.475 -1.48%
2009-12-01 0 0.135 0.135 0.137 0.134 0.139 3,310,000 453,260 0.1369 35.03 35.03 35.55 34.77 36.07 12,755 35.537 -1.46%
2009-11-30 0 0.137 0.135 0.137 0.131 0.140 4,960,000 678,150 0.1367 35.55 35.03 35.55 34.00 36.33 19,113 35.482 4.58%
2009-11-27 0 0.131 0.131 0.135 0.130 0.138 5,350,000 707,310 0.1322 34.00 34.00 35.03 33.74 35.81 20,615 34.310 -6.43%
2009-11-26 0 0.140 0.137 0.140 0.135 0.141 8,160,000 1,114,800 0.1366 36.33 35.55 36.33 35.03 36.59 31,443 35.454 -0.71%
2009-11-25 0 0.141 0.138 0.141 0.135 0.145 4,170,000 583,890 0.1400 36.59 35.81 36.59 35.03 37.63 16,068 36.338 0.71%
2009-11-24 0 0.140 0.140 0.142 0.140 0.147 6,200,000 878,300 0.1417 36.33 36.33 36.85 36.33 38.15 23,891 36.763 0.00%
2009-11-23 0 0.140 0.140 0.142 0.139 0.141 2,150,000 300,300 0.1397 36.33 36.33 36.85 36.07 36.59 8,285 36.248 0.00%
2009-11-20 0 0.140 0.140 0.142 0.140 0.148 5,940,000 858,180 0.1445 36.33 36.33 36.85 36.33 38.41 22,889 37.493 -2.10%
2009-11-19 0 0.143 0.140 0.143 0.140 0.145 1,990,000 281,370 0.1414 37.11 36.33 37.11 36.33 37.63 7,668 36.693 -0.69%
2009-11-18 0 0.144 0.141 0.144 0.140 0.146 1,360,000 194,340 0.1429 37.37 36.59 37.37 36.33 37.89 5,241 37.084 -1.37%
2009-11-17 0 0.146 0.143 0.146 0.141 0.148 2,310,390 330,521 0.1431 37.89 37.11 37.89 36.59 38.41 8,903 37.126 -1.35%
2009-11-16 0 0.148 0.144 0.148 0.139 0.148 7,240,000 1,027,760 0.1420 38.41 37.37 38.41 36.07 38.41 27,898 36.840 5.71%
2009-11-13 0 0.140 0.139 0.140 0.137 0.140 1,030,000 142,210 0.1381 36.33 36.07 36.33 35.55 36.33 3,969 35.831 2.19%
2009-11-12 0 0.137 0.137 0.142 0.137 0.140 970,000 133,690 0.1378 35.55 35.55 36.85 35.55 36.33 3,738 35.768 -2.14%
2009-11-11 0 0.140 0.140 0.142 0.137 0.143 6,730,000 941,390 0.1399 36.33 36.33 36.85 35.55 37.11 25,933 36.301 -1.41%
2009-11-10 0 0.142 0.141 0.143 0.140 0.143 2,084,400 293,402 0.1408 36.85 36.59 37.11 36.33 37.11 8,032 36.530 1.43%
2009-11-09 0 0.140 0.138 0.142 0.137 0.146 4,250,000 599,370 0.1410 36.33 35.81 36.85 35.55 37.89 16,377 36.599 -1.41%
2009-11-06 0 0.142 0.142 0.145 0.140 0.145 2,340,000 334,130 0.1428 36.85 36.85 37.63 36.33 37.63 9,017 37.056 -2.74%
2009-11-05 0 0.146 0.146 0.148 0.143 0.154 6,390,000 949,550 0.1486 37.89 37.89 38.41 37.11 39.97 24,623 38.564 -2.67%
2009-11-04 0 0.150 0.148 0.150 0.138 0.155 10,934,000 1,612,760 0.1475 38.93 38.41 38.93 35.81 40.22 42,133 38.278 8.70%
2009-11-03 0 0.138 0.138 0.141 0.137 0.144 4,985,000 698,820 0.1402 35.81 35.81 36.59 35.55 37.37 19,209 36.380 3.76%
2009-11-02 0 0.133 0.133 0.139 0.132 0.139 950,000 127,630 0.1343 34.52 34.52 36.07 34.26 36.07 3,661 34.865 -1.48%
2009-10-30 0 0.135 0.135 0.139 0.135 0.137 910,000 124,180 0.1365 35.03 35.03 36.07 35.03 35.55 3,507 35.414 -0.74%
2009-10-29 0 0.136 0.136 0.141 0.135 0.142 2,446,000 330,970 0.1353 35.29 35.29 36.59 35.03 36.85 9,425 35.115 0.00%
2009-10-28 0 0.136 0.136 0.139 0.135 0.138 1,530,000 209,050 0.1366 35.29 35.29 36.07 35.03 35.81 5,896 35.459 -3.55%
2009-10-27 0 0.141 0.135 0.141 0.135 0.142 4,600,000 642,830 0.1397 36.59 35.03 36.59 35.03 36.85 17,725 36.266 1.44%
2009-10-23 0 0.139 0.136 0.139 0.130 0.144 11,180,000 1,505,780 0.1347 36.07 35.29 36.07 33.74 37.37 43,080 34.953 6.11%
2009-10-22 0 0.131 0.131 0.134 0.130 0.132 280,000 36,650 0.1309 34.00 34.00 34.77 33.74 34.26 1,079 33.969 0.77%
2009-10-21 0 0.130 0.130 0.132 0.129 0.134 2,510,000 326,510 0.1301 33.74 33.74 34.26 33.48 34.77 9,672 33.759 -2.26%
2009-10-20 0 0.133 0.131 0.134 0.131 0.135 2,810,000 371,490 0.1322 34.52 34.00 34.77 34.00 35.03 10,828 34.309 2.31%
2009-10-19 0 0.130 0.128 0.130 0.126 0.132 2,700,000 344,350 0.1275 33.74 33.22 33.74 32.70 34.26 10,404 33.098 1.56%
2009-10-16 0 0.128 0.128 0.133 0.125 0.131 7,780,000 997,660 0.1282 33.22 33.22 34.52 32.44 34.00 29,979 33.279 -3.76%
2009-10-15 0 0.133 0.133 0.134 0.132 0.137 710,000 94,700 0.1334 34.52 34.52 34.77 34.26 35.55 2,736 34.614 0.76%
2009-10-14 0 0.132 0.132 0.137 0.131 0.137 1,680,000 223,270 0.1329 34.26 34.26 35.55 34.00 35.55 6,474 34.489 -0.75%
2009-10-13 0 0.133 0.132 0.135 0.131 0.135 2,140,000 285,160 0.1333 34.52 34.26 35.03 34.00 35.03 8,246 34.581 -4.32%
2009-10-12 0 0.139 0.137 0.139 0.128 0.139 4,610,000 605,590 0.1314 36.07 35.55 36.07 33.22 36.07 17,764 34.091 0.72%
2009-10-09 0 0.138 0.135 0.138 0.135 0.140 2,178,800 302,040 0.1386 35.81 35.03 35.81 35.03 36.33 8,396 35.976 2.22%
2009-10-08 0 0.135 0.130 0.135 0.135 0.135 520,000 70,200 0.1350 35.03 33.74 35.03 35.03 35.03 2,004 35.034 0.00%
2009-10-07 0 0.135 0.134 0.136 0.130 0.138 2,470,000 331,640 0.1343 35.03 34.77 35.29 33.74 35.81 9,518 34.844 -2.17%
2009-10-06 0 0.138 0.131 0.138 0.131 0.143 936,000 126,080 0.1347 35.81 34.00 35.81 34.00 37.11 3,607 34.957 5.34%
2009-10-05 0 0.131 0.131 0.136 0.129 0.131 775,000 101,440 0.1309 34.00 34.00 35.29 33.48 34.00 2,986 33.968 -5.07%
2009-10-02 0 0.138 0.131 0.138 0.129 0.139 4,370,000 581,620 0.1331 35.81 34.00 35.81 33.48 36.07 16,839 34.540 -1.43%
2009-09-30 0 0.140 0.136 0.140 0.138 0.140 740,000 102,710 0.1388 36.33 35.29 36.33 35.81 36.33 2,851 36.020 2.19%
2009-09-29 0 0.137 0.137 0.138 0.135 0.142 690,000 94,990 0.1377 35.55 35.55 35.81 35.03 36.85 2,659 35.727 -0.72%
2009-09-28 0 0.138 0.138 0.140 0.138 0.143 1,130,000 156,590 0.1386 35.81 35.81 36.33 35.81 37.11 4,354 35.962 -3.50%
2009-09-25 0 0.143 0.142 0.143 0.137 0.145 1,510,000 211,830 0.1403 37.11 36.85 37.11 35.55 37.63 5,819 36.406 3.62%
2009-09-24 0 0.138 0.138 0.141 0.136 0.144 2,590,000 364,760 0.1408 35.81 35.81 36.59 35.29 37.37 9,980 36.548 -1.43%
2009-09-23 0 0.140 0.137 0.140 0.138 0.157 5,360,000 773,320 0.1443 36.33 35.55 36.33 35.81 40.74 20,654 37.442 -7.28%
2009-09-22 0 0.151 0.149 0.151 0.134 0.155 19,770,000 2,932,440 0.1483 39.19 38.67 39.19 34.77 40.22 76,181 38.493 13.53%
2009-09-21 0 0.133 0.132 0.134 0.130 0.134 3,050,000 402,870 0.1321 34.52 34.26 34.77 33.74 34.77 11,753 34.279 0.76%
2009-09-18 0 0.132 0.129 0.132 0.129 0.132 5,050,000 656,550 0.1300 34.26 33.48 34.26 33.48 34.26 19,459 33.739 0.76%
2009-09-17 0 0.131 0.131 0.133 0.130 0.134 2,800,000 365,740 0.1306 34.00 34.00 34.52 33.74 34.77 10,789 33.898 0.77%
2009-09-16 0 0.130 0.129 0.130 0.129 0.130 3,060,000 396,770 0.1297 33.74 33.48 33.74 33.48 33.74 11,791 33.650 0.78%
2009-09-15 0 0.129 0.129 0.133 0.129 0.134 2,663,000 349,510 0.1312 33.48 33.48 34.52 33.48 34.77 10,261 34.060 -0.77%
2009-09-14 0 0.130 0.129 0.133 0.127 0.133 2,500,000 329,470 0.1318 33.74 33.48 34.52 32.96 34.52 9,633 34.201 -1.52%
2009-09-11 0 0.132 0.128 0.132 0.127 0.132 1,890,000 243,380 0.1288 34.26 33.22 34.26 32.96 34.26 7,283 33.418 1.54%
2009-09-10 0 0.130 0.127 0.130 0.120 0.134 8,800,000 1,141,920 0.1298 33.74 32.96 33.74 31.14 34.77 33,909 33.676 4.00%
2009-09-09 0 0.125 0.125 0.126 0.125 0.127 3,482,200 438,123 0.1258 32.44 32.44 32.70 32.44 32.96 13,418 32.652 -3.10%
2009-09-08 0 0.129 0.129 0.130 0.127 0.130 890,000 113,970 0.1281 33.48 33.48 33.74 32.96 33.74 3,429 33.232 -0.77%
2009-09-07 0 0.130 0.129 0.132 0.126 0.131 1,726,783 223,644 0.1295 33.74 33.48 34.26 32.70 34.00 6,654 33.611 -0.76%
2009-09-04 0 0.131 0.130 0.131 0.126 0.137 1,565,000 209,180 0.1337 34.00 33.74 34.00 32.70 35.55 6,030 34.687 0.77%
2009-09-03 0 0.130 0.126 0.130 0.125 0.130 1,300,000 166,300 0.1279 33.74 32.70 33.74 32.44 33.74 5,009 33.198 1.56%
2009-09-02 0 0.128 0.124 0.128 0.124 0.128 800,000 99,590 0.1245 33.22 32.18 33.22 32.18 33.22 3,083 32.306 -2.29%
2009-09-01 0 0.131 0.125 0.131 0.123 0.131 640,000 82,320 0.1286 34.00 32.44 34.00 31.92 34.00 2,466 33.380 3.15%
2009-08-31 0 0.127 0.127 0.129 0.126 0.128 3,490,000 440,980 0.1264 32.96 32.96 33.48 32.70 33.22 13,448 32.791 -4.51%
2009-08-28 0 0.133 0.131 0.133 0.129 0.135 4,780,000 627,750 0.1313 34.52 34.00 34.52 33.48 35.03 18,419 34.082 -2.21%
2009-08-27 0 0.136 0.135 0.136 0.130 0.136 1,730,000 232,250 0.1342 35.29 35.03 35.29 33.74 35.29 6,666 34.839 0.74%
2009-08-26 0 0.135 0.135 0.137 0.133 0.137 2,720,000 368,020 0.1353 35.03 35.03 35.55 34.52 35.55 10,481 35.113 1.50%
2009-08-25 0 0.133 0.133 0.135 0.133 0.140 8,360,000 1,142,810 0.1367 34.52 34.52 35.03 34.52 36.33 32,214 35.476 -5.00%
2009-08-24 0 0.140 0.140 0.141 0.139 0.142 4,190,000 586,910 0.1401 36.33 36.33 36.59 36.07 36.85 16,146 36.351 -0.71%
2009-08-21 0 0.141 0.135 0.142 0.135 0.141 910,000 126,210 0.1387 36.59 35.03 36.85 35.03 36.59 3,507 35.993 1.44%
2009-08-20 0 0.139 0.138 0.140 0.138 0.142 790,000 110,680 0.1401 36.07 35.81 36.33 35.81 36.85 3,044 36.358 0.72%
2009-08-19 0 0.138 0.138 0.142 0.137 0.140 1,050,000 146,690 0.1397 35.81 35.81 36.85 35.55 36.33 4,046 36.255 -1.43%
2009-08-18 0 0.140 0.137 0.140 0.136 0.140 1,940,000 267,240 0.1378 36.33 35.55 36.33 35.29 36.33 7,475 35.749 1.45%
2009-08-17 0 0.138 0.135 0.138 0.138 0.144 4,400,000 621,530 0.1413 35.81 35.03 35.81 35.81 37.37 16,955 36.658 -6.76%
2009-08-14 0 0.148 0.148 0.153 0.144 0.157 5,680,000 836,340 0.1472 38.41 38.41 39.71 37.37 40.74 21,887 38.212 -5.13%
2009-08-13 0 0.156 0.153 0.156 0.153 0.156 2,115,000 326,715 0.1545 40.48 39.71 40.48 39.71 40.48 8,150 40.089 0.65%
2009-08-12 0 0.155 0.155 0.160 0.153 0.162 2,690,000 421,690 0.1568 40.22 40.22 41.52 39.71 42.04 10,366 40.682 -3.73%
2009-08-11 0 0.161 0.158 0.162 0.155 0.165 9,614,000 1,556,602 0.1619 41.78 41.00 42.04 40.22 42.82 37,046 42.018 5.23%
2009-08-10 0 0.153 0.152 0.157 0.151 0.160 3,420,000 527,180 0.1541 39.71 39.45 40.74 39.19 41.52 13,178 40.003 -1.29%
2009-08-07 0 0.155 0.155 0.157 0.149 0.164 4,400,000 681,820 0.1550 40.22 40.22 40.74 38.67 42.56 16,955 40.214 -7.74%
2009-08-06 0 0.168 0.161 0.168 0.160 0.168 3,504,000 574,300 0.1639 43.60 41.78 43.60 41.52 43.60 13,502 42.534 3.70%
2009-08-05 0 0.162 0.163 0.168 0.158 0.167 5,840,000 944,480 0.1617 42.04 42.30 43.60 41.00 43.34 22,504 41.970 -4.14%
2009-08-04 0 0.169 0.168 0.169 0.167 0.175 5,980,000 1,023,960 0.1712 43.86 43.60 43.86 43.34 45.42 23,043 44.437 -0.59%
2009-08-03 0 0.170 0.169 0.170 0.163 0.175 3,560,000 606,610 0.1704 44.12 43.86 44.12 42.30 45.42 13,718 44.220 -2.30%
2009-07-31 0 0.174 0.172 0.174 0.163 0.177 13,386,000 2,302,270 0.1720 45.16 44.64 45.16 42.30 45.93 51,581 44.634 11.54%
2009-07-30 0 0.156 0.156 0.160 0.156 0.165 1,550,000 249,050 0.1607 40.48 40.48 41.52 40.48 42.82 5,973 41.698 -4.88%
2009-07-29 0 0.164 0.162 0.165 0.158 0.170 6,560,000 1,074,540 0.1638 42.56 42.04 42.82 41.00 44.12 25,278 42.509 -2.96%
2009-07-28 0 0.169 0.169 0.170 0.153 0.175 18,820,000 3,067,080 0.1630 43.86 43.86 44.12 39.71 45.42 72,520 42.293 9.74%
2009-07-27 0 0.154 0.154 0.155 0.154 0.156 5,516,000 853,282 0.1547 39.97 39.97 40.22 39.97 40.48 21,255 40.145 0.65%
2009-07-24 0 0.153 0.152 0.154 0.144 0.155 15,530,000 2,355,680 0.1517 39.71 39.45 39.97 37.37 40.22 59,842 39.365 9.29%
2009-07-23 0 0.140 0.140 0.142 0.138 0.146 4,310,000 613,880 0.1424 36.33 36.33 36.85 35.81 37.89 16,608 36.963 2.94%
2009-07-22 0 0.136 0.133 0.136 0.130 0.138 2,250,000 301,690 0.1341 35.29 34.52 35.29 33.74 35.81 8,670 34.797 7.94%
2009-07-21 0 0.126 0.127 0.130 0.126 0.136 10,970,000 1,456,120 0.1327 32.70 32.96 33.74 32.70 35.29 42,271 34.447 -7.35%
2009-07-20 0 0.136 0.136 0.138 0.136 0.145 5,060,000 710,570 0.1404 35.29 35.29 35.81 35.29 37.63 19,498 36.443 -2.16%
2009-07-17 0 0.139 0.139 0.140 0.138 0.142 2,360,000 330,620 0.1401 36.07 36.07 36.33 35.81 36.85 9,094 36.356 0.72%
2009-07-16 0 0.138 0.136 0.141 0.136 0.146 4,650,000 652,550 0.1403 35.81 35.29 36.59 35.29 37.89 17,918 36.419 -2.82%
2009-07-15 0 0.142 0.142 0.146 0.136 0.146 6,340,000 889,730 0.1403 36.85 36.85 37.89 35.29 37.89 24,430 36.419 4.41%
2009-07-14 0 0.136 0.136 0.148 0.136 0.152 3,390,000 501,320 0.1479 35.29 35.29 38.41 35.29 39.45 13,063 38.378 -10.53%
2009-07-13 0 0.152 0.152 0.155 0.152 0.152 1,710,000 259,920 0.1520 39.45 39.45 40.22 39.45 39.45 6,589 39.446 0.00%
2009-07-10 0 0.152 0.151 0.154 0.150 0.158 1,070,000 162,420 0.1518 39.45 39.19 39.97 38.93 41.00 4,123 39.393 -1.94%
2009-07-09 0 0.155 0.151 0.156 0.150 0.155 620,000 93,650 0.1510 40.22 39.19 40.48 38.93 40.22 2,389 39.199 1.31%
2009-07-08 0 0.153 0.152 0.154 0.150 0.160 2,210,000 338,280 0.1531 39.71 39.45 39.97 38.93 41.52 8,516 39.723 -1.29%
2009-07-07 0 0.155 0.155 0.159 0.151 0.162 2,580,000 398,600 0.1545 40.22 40.22 41.26 39.19 42.04 9,942 40.094 0.65%
2009-07-06 0 0.154 0.154 0.158 0.150 0.158 920,000 141,320 0.1536 39.97 39.97 41.00 38.93 41.00 3,545 39.864 -1.28%
2009-07-03 0 0.156 0.155 0.157 0.150 0.158 2,200,000 336,050 0.1528 40.48 40.22 40.74 38.93 41.00 8,477 39.641 1.96%
2009-07-02 0 0.153 0.153 0.155 0.151 0.167 3,400,000 528,640 0.1555 39.71 39.71 40.22 39.19 43.34 13,101 40.350 -6.13%
2009-06-30 0 0.163 0.163 0.167 0.163 0.171 3,700,000 616,340 0.1666 42.30 42.30 43.34 42.30 44.38 14,257 43.230 -4.12%
2009-06-29 0 0.170 0.168 0.172 0.166 0.174 4,257,600 721,674 0.1695 44.12 43.60 44.64 43.08 45.16 16,406 43.988 -4.49%
2009-06-26 0 0.178 0.174 0.178 0.165 0.185 9,590,000 1,694,210 0.1767 46.19 45.16 46.19 42.82 48.01 36,954 45.847 7.88%
2009-06-25 0 0.165 0.165 0.167 0.161 0.168 2,200,000 367,430 0.1670 42.82 42.82 43.34 41.78 43.60 8,477 43.342 0.00%
2009-06-24 0 0.165 0.165 0.167 0.157 0.165 2,270,000 368,660 0.1624 42.82 42.82 43.34 40.74 42.82 8,747 42.147 1.85%
2009-06-23 0 0.162 0.162 0.165 0.162 0.169 1,760,000 290,160 0.1649 42.04 42.04 42.82 42.04 43.86 6,782 42.785 -5.81%
2009-06-22 0 0.172 0.172 0.174 0.170 0.175 5,430,000 936,810 0.1725 44.64 44.64 45.16 44.12 45.42 20,924 44.773 -1.71%
2009-06-19 0 0.175 0.173 0.175 0.172 0.179 4,710,000 819,520 0.1740 45.42 44.90 45.42 44.64 46.45 18,149 45.154 -2.23%
2009-06-18 0 0.179 0.179 0.181 0.171 0.183 2,899,000 522,020 0.1801 46.45 46.45 46.97 44.38 47.49 11,171 46.731 4.68%
2009-06-17 0 0.171 0.171 0.173 0.165 0.177 4,550,000 775,560 0.1705 44.38 44.38 44.90 42.82 45.93 17,533 44.235 0.00%
2009-06-16 0 0.171 0.171 0.175 0.169 0.177 6,380,000 1,101,420 0.1726 44.38 44.38 45.42 43.86 45.93 24,584 44.802 -5.00%
2009-06-15 0 0.180 0.180 0.181 0.173 0.187 7,263,792 1,305,148 0.1797 46.71 46.71 46.97 44.90 48.53 27,990 46.629 -2.17%
2009-06-12 0 0.184 0.185 0.187 0.180 0.195 42,950,000 8,074,760 0.1880 47.75 48.01 48.53 46.71 50.61 165,501 48.790 0.00%
2009-06-11 0 0.184 0.183 0.184 0.170 0.191 73,675,000 13,608,025 0.1847 47.75 47.49 47.75 44.12 49.57 283,895 47.933 5.14%
2009-06-10 0 0.175 0.174 0.176 0.159 0.192 97,925,000 17,606,860 0.1798 45.42 45.16 45.67 41.26 49.83 377,339 46.661 9.38%
2009-06-09 0 0.160 0.160 0.161 0.149 0.165 14,750,000 2,320,690 0.1573 41.52 41.52 41.78 38.67 42.82 56,837 40.831 1.27%
2009-06-08 0 0.158 0.158 0.160 0.158 0.168 15,690,000 2,558,660 0.1631 41.00 41.00 41.52 41.00 43.60 60,459 42.321 0.64%
2009-06-05 0 0.157 0.156 0.158 0.152 0.158 8,140,000 1,262,060 0.1550 40.74 40.48 41.00 39.45 41.00 31,366 40.236 3.29%
2009-06-04 0 0.152 0.152 0.154 0.150 0.155 4,124,671 632,208 0.1533 39.45 39.45 39.97 38.93 40.22 15,894 39.777 -1.94%
2009-06-03 0 0.155 0.154 0.158 0.154 0.164 6,540,000 1,031,320 0.1577 40.22 39.97 41.00 39.97 42.56 25,201 40.924 -1.90%
2009-06-02 0 0.158 0.156 0.158 0.156 0.162 10,050,000 1,596,090 0.1588 41.00 40.48 41.00 40.48 42.04 38,726 41.215 -1.86%
2009-06-01 0 0.161 0.160 0.161 0.154 0.164 22,203,400 3,498,365 0.1576 41.78 41.52 41.78 39.97 42.56 85,557 40.889 5.23%
2009-05-29 0 0.153 0.152 0.153 0.151 0.159 4,692,000 721,500 0.1538 39.71 39.45 39.71 39.19 41.26 18,080 39.906 -2.55%
2009-05-27 0 0.157 0.156 0.157 0.156 0.174 17,420,000 2,830,980 0.1625 40.74 40.48 40.74 40.48 45.16 67,125 42.175 -3.09%
2009-05-26 0 0.162 0.162 0.164 0.157 0.179 39,690,000 6,638,470 0.1673 42.04 42.04 42.56 40.74 46.45 152,939 43.406 0.00%
2009-05-25 0 0.162 0.161 0.162 0.147 0.162 22,257,000 3,482,512 0.1565 42.04 41.78 42.04 38.15 42.04 85,764 40.606 9.46%
2009-05-22 0 0.148 0.146 0.148 0.137 0.163 15,040,000 2,234,430 0.1486 38.41 37.89 38.41 35.55 42.30 57,954 38.555 -7.50%
2009-05-21 0 0.160 0.158 0.159 0.142 0.162 45,890,000 7,126,810 0.1553 41.52 41.00 41.26 36.85 42.04 176,830 40.303 11.89%
2009-05-20 0 0.143 0.143 0.146 0.141 0.149 15,434,000 2,228,118 0.1444 37.11 37.11 37.89 36.59 38.67 59,473 37.465 -4.03%
2009-05-19 0 0.149 0.149 0.150 0.141 0.156 25,430,000 3,809,040 0.1498 38.67 38.67 38.93 36.59 40.48 97,991 38.871 4.93%
2009-05-18 0 0.142 0.140 0.144 0.135 0.146 14,134,000 1,988,510 0.1407 36.85 36.33 37.37 35.03 37.89 54,463 36.511 -0.70%
2009-05-15 0 0.143 0.143 0.144 0.139 0.148 9,241,200 1,309,270 0.1417 37.11 37.11 37.37 36.07 38.41 35,610 36.767 4.38%
2009-05-14 0 0.137 0.134 0.137 0.133 0.137 2,980,000 404,470 0.1357 35.55 34.77 35.55 34.52 35.55 11,483 35.223 0.74%
2009-05-13 0 0.136 0.136 0.137 0.128 0.136 3,050,000 408,260 0.1339 35.29 35.29 35.55 33.22 35.29 11,753 34.738 4.62%
2009-05-12 0 0.130 0.125 0.132 0.122 0.140 14,370,000 1,864,990 0.1298 33.74 32.44 34.26 31.66 36.33 55,373 33.681 -5.80%
2009-05-11 0 0.138 0.138 0.139 0.130 0.140 12,020,000 1,638,040 0.1363 35.81 35.81 36.07 33.74 36.33 46,317 35.366 3.76%
2009-05-08 0 0.133 0.133 0.135 0.124 0.140 11,830,000 1,501,240 0.1269 34.52 34.52 35.03 32.18 36.33 45,585 32.933 1.53%
2009-05-07 0 0.131 0.131 0.137 0.130 0.142 4,850,000 663,210 0.1367 34.00 34.00 35.55 33.74 36.85 18,689 35.487 -7.09%
2009-05-06 0 0.141 0.141 0.142 0.135 0.143 7,800,000 1,089,000 0.1396 36.59 36.59 36.85 35.03 37.11 30,056 36.232 5.22%
2009-05-05 0 0.134 0.122 0.140 0.130 0.145 8,092,000 1,098,520 0.1358 34.77 31.66 36.33 33.74 37.63 31,181 35.230 -4.29%
2009-05-04 0 0.140 0.135 0.139 0.130 0.140 3,850,000 516,140 0.1341 36.33 35.03 36.07 33.74 36.33 14,835 34.791 8.53%
2009-04-30 0 0.129 0.128 0.129 0.125 0.131 2,140,000 275,740 0.1289 33.48 33.22 33.48 32.44 34.00 8,246 33.439 1.57%
2009-04-29 0 0.127 0.122 0.127 0.120 0.132 2,460,000 307,450 0.1250 32.96 31.66 32.96 31.14 34.26 9,479 32.434 0.79%
2009-04-28 0 0.126 0.118 0.126 0.115 0.130 4,550,000 548,550 0.1206 32.70 30.62 32.70 29.84 33.74 17,533 31.287 -3.08%
2009-04-27 0 0.130 0.129 0.130 0.129 0.138 8,610,000 1,148,000 0.1333 33.74 33.48 33.74 33.48 35.81 33,177 34.602 -12.16%
2009-04-24 0 0.148 0.148 0.150 0.146 0.152 860,000 128,690 0.1496 38.41 38.41 38.93 37.89 39.45 3,314 38.834 -2.63%
2009-04-23 0 0.152 0.147 0.152 0.145 0.157 2,540,000 384,720 0.1515 39.45 38.15 39.45 37.63 40.74 9,788 39.307 0.00%
2009-04-22 0 0.152 0.150 0.152 0.143 0.170 18,700,000 3,004,220 0.1607 39.45 38.93 39.45 37.11 44.12 72,058 41.692 8.57%
2009-04-21 0 0.140 0.138 0.143 0.140 0.140 460,000 64,400 0.1400 36.33 35.81 37.11 36.33 36.33 1,773 36.332 0.00%
2009-04-20 0 0.140 0.138 0.141 0.140 0.142 1,570,000 221,340 0.1410 36.33 35.81 36.59 36.33 36.85 6,050 36.587 -2.10%
2009-04-17 0 0.143 0.143 0.144 0.141 0.146 2,980,000 430,730 0.1445 37.11 37.11 37.37 36.59 37.89 11,483 37.510 -0.69%
2009-04-16 0 0.144 0.142 0.144 0.139 0.144 4,590,000 646,860 0.1409 37.37 36.85 37.37 36.07 37.37 17,687 36.573 5.11%
2009-04-15 0 0.137 0.137 0.140 0.135 0.142 2,150,000 297,390 0.1383 35.55 35.55 36.33 35.03 36.85 8,285 35.896 -2.84%
2009-04-14 0 0.141 0.140 0.144 0.138 0.145 2,560,000 359,730 0.1405 36.59 36.33 37.37 35.81 37.63 9,865 36.467 4.44%
2009-04-09 0 0.135 0.135 0.137 0.135 0.139 2,510,000 344,010 0.1371 35.03 35.03 35.55 35.03 36.07 9,672 35.568 -0.74%
2009-04-08 0 0.136 0.135 0.136 0.134 0.139 2,190,000 295,620 0.1350 35.29 35.03 35.29 34.77 36.07 8,439 35.031 -3.55%
2009-04-07 0 0.141 0.141 0.147 0.140 0.148 2,669,400 378,950 0.1420 36.59 36.59 38.15 36.33 38.41 10,286 36.841 -4.73%
2009-04-06 0 0.148 0.142 0.148 0.140 0.150 4,070,000 591,750 0.1454 38.41 36.85 38.41 36.33 38.93 15,683 37.732 4.96%
2009-04-03 0 0.141 0.140 0.141 0.141 0.150 2,210,000 320,690 0.1451 36.59 36.33 36.59 36.59 38.93 8,516 37.658 -2.76%
2009-04-02 0 0.145 0.145 0.149 0.145 0.160 4,552,000 689,770 0.1515 37.63 37.63 38.67 37.63 41.52 17,540 39.325 -3.97%
2009-04-01 0 0.151 0.151 0.154 0.132 0.156 10,590,000 1,587,860 0.1499 39.19 39.19 39.97 34.26 40.48 40,807 38.912 14.39%
2009-03-31 0 0.132 0.132 0.136 0.132 0.136 1,950,000 260,480 0.1336 34.26 34.26 35.29 34.26 35.29 7,514 34.666 -2.22%
2009-03-30 0 0.135 0.132 0.139 0.135 0.148 4,250,000 601,330 0.1415 35.03 34.26 36.07 35.03 38.41 16,377 36.719 -10.00%
2009-03-27 0 0.150 0.150 0.152 0.110 0.156 11,200,000 1,614,100 0.1441 38.93 38.93 39.45 28.55 40.48 43,157 37.400 36.36%
2009-03-26 0 0.110 0.110 0.115 0.110 0.113 1,502,000 167,310 0.1114 28.55 28.55 29.84 28.55 29.33 5,788 28.908 -1.79%
2009-03-25 0 0.112 0.111 0.113 0.106 0.114 2,320,000 255,430 0.1101 29.07 28.81 29.33 27.51 29.58 8,940 28.572 6.67%
2009-03-24 0 0.105 0.103 0.105 0.100 0.105 4,590,600 466,307 0.1016 27.25 26.73 27.25 25.95 27.25 17,689 26.361 -2.78%
2009-03-23 0 0.108 0.107 0.108 0.102 0.108 1,640,000 172,490 0.1052 28.03 27.77 28.03 26.47 28.03 6,319 27.295 6.93%
2009-03-20 0 0.101 0.101 0.107 0.100 0.100 630,000 63,000 0.1000 26.21 26.21 27.77 25.95 25.95 2,428 25.951 -4.72%
2009-03-19 0 0.106 0.106 0.108 0.103 0.108 7,260,000 769,760 0.1060 27.51 27.51 28.03 26.73 28.03 27,975 27.516 -0.93%
2009-03-18 0 0.107 0.108 0.110 0.105 0.110 770,000 81,400 0.1057 27.77 28.03 28.55 27.25 28.55 2,967 27.434 5.94%
2009-03-17 0 0.101 0.099 0.101 0.093 0.110 2,280,000 227,520 0.0998 26.21 25.69 26.21 24.13 28.55 8,786 25.897 1.00%
2009-03-16 0 0.100 0.094 0.100 0.100 0.102 240,000 24,280 0.1012 25.95 24.39 25.95 25.95 26.47 925 26.254 -3.85%
2009-03-13 0 0.104 0.098 0.104 0.092 0.104 860,000 82,420 0.0958 26.99 25.43 26.99 23.88 26.99 3,314 24.871 10.64%
2009-03-12 0 0.094 0.092 0.098 0.094 0.096 2,050,000 194,400 0.0948 24.39 23.88 25.43 24.39 24.91 7,899 24.610 -5.05%
2009-03-11 0 0.099 0.096 0.099 0.096 0.099 1,460,000 140,510 0.0962 25.69 24.91 25.69 24.91 25.69 5,626 24.976 2.06%
2009-03-10 0 0.097 0.097 0.099 0.096 0.107 3,466,000 339,950 0.0981 25.17 25.17 25.69 24.91 27.77 13,356 25.454 -10.19%
2009-03-09 0 0.108 0.098 0.108 0.098 0.108 1,000,000 100,410 0.1004 28.03 25.43 28.03 25.43 28.03 3,853 26.058 -4.42%
2009-03-06 0 0.113 0.105 0.115 0.112 0.113 514,800 57,676 0.1120 29.33 27.25 29.84 29.07 29.33 1,984 29.075 -1.74%
2009-03-05 0 0.115 0.110 0.115 0.114 0.117 740,000 84,680 0.1144 29.84 28.55 29.84 29.58 30.36 2,851 29.697 0.00%
2009-03-04 0 0.115 0.111 0.118 0.111 0.115 330,000 37,550 0.1138 29.84 28.81 30.62 28.81 29.84 1,272 29.530 4.55%
2009-03-03 0 0.110 0.110 0.114 0.108 0.118 1,470,000 162,060 0.1102 28.55 28.55 29.58 28.03 30.62 5,664 28.610 -5.98%
2009-03-02 0 0.117 0.114 0.118 0.112 0.118 1,350,000 154,350 0.1143 30.36 29.58 30.62 29.07 30.62 5,202 29.671 -2.50%
2009-02-27 0 0.120 0.116 0.121 0.110 0.130 3,935,000 465,925 0.1184 31.14 30.10 31.40 28.55 33.74 15,163 30.728 -7.69%
2009-02-26 0 0.130 0.126 0.135 0.129 0.138 3,932,223 520,155 0.1323 33.74 32.70 35.03 33.48 35.81 15,152 34.329 -5.80%
2009-02-25 0 0.138 0.136 0.138 0.132 0.148 5,870,000 818,410 0.1394 35.81 35.29 35.81 34.26 38.41 22,619 36.182 -1.43%
2009-02-24 0 0.140 0.139 0.140 0.129 0.145 8,000,000 1,097,090 0.1371 36.33 36.07 36.33 33.48 37.63 30,827 35.589 -7.28%
2009-02-23 0 0.151 0.150 0.151 0.148 0.165 10,500,000 1,599,410 0.1523 39.19 38.93 39.19 38.41 42.82 40,460 39.531 -9.58%
2009-02-20 0 0.167 0.165 0.167 0.164 0.188 21,510,000 3,752,000 0.1744 43.34 42.82 43.34 42.56 48.79 82,886 45.267 -4.02%
2009-02-19 0 0.174 0.174 0.177 0.169 0.185 11,110,000 1,947,290 0.1753 45.16 45.16 45.93 43.86 48.01 42,811 45.486 4.19%
2009-02-18 0 0.167 0.167 0.169 0.165 0.176 4,680,000 801,970 0.1714 43.34 43.34 43.86 42.82 45.67 18,034 44.471 -3.47%
2009-02-17 0 0.173 0.173 0.174 0.160 0.186 21,410,000 3,750,080 0.1752 44.90 44.90 45.16 41.52 48.27 82,500 45.455 -4.95%
2009-02-16 0 0.182 0.176 0.179 0.165 0.194 14,080,600 2,548,583 0.1810 47.23 45.67 46.45 42.82 50.35 54,257 46.972 5.20%
2009-02-13 0 0.173 0.173 0.175 0.105 0.192 57,779,000 9,634,160 0.1667 44.90 44.90 45.42 27.25 49.83 222,643 43.272 64.76%
2009-02-12 0 0.105 0.104 0.107 0.079 0.115 22,360,200 2,240,568 0.1002 27.25 26.99 27.77 20.50 29.84 86,162 26.004 41.89%
2009-02-11 0 0.074 0.074 0.077 0.073 0.080 540,000 41,050 0.0760 19.20 19.20 19.98 18.94 20.76 2,081 19.728 -5.13%
2009-02-10 0 0.078 0.076 0.078 0.072 0.080 7,720,000 599,260 0.0776 20.24 19.72 20.24 18.69 20.76 29,748 20.145 2.63%
2009-02-09 0 0.076 0.071 0.076 0.055 0.078 9,750,000 674,980 0.0692 19.72 18.43 19.72 14.27 20.24 37,570 17.966 38.18%
2009-02-06 0 0.055 0.055 0.060 0.054 0.055 200,000 10,980 0.0549 14.27 14.27 15.57 14.01 14.27 771 14.247 -6.78%
2009-02-05 0 0.059 0.056 0.059 - - 40,000 2,400 0.0600 15.31 14.53 15.31 - - 154 15.571 -1.67%
2009-02-04 0 0.060 0.056 0.060 0.060 0.060 520,000 31,200 0.0600 15.57 14.53 15.57 15.57 15.57 2,004 15.571 0.00%
2009-02-03 0 0.060 0.056 0.060 - - 0 0 - 15.57 14.53 15.57 - - 0 - -1.64%
2009-02-02 0 0.061 0.056 0.061 - - 140,000 7,850 0.0561 15.83 14.53 15.83 - - 539 14.551 -4.69%
2009-01-30 0 0.064 0.059 0.064 0.060 0.067 280,000 17,280 0.0617 16.61 15.31 16.61 15.57 17.39 1,079 16.016 -3.03%
2009-01-29 0 0.066 0.066 0.067 0.056 0.063 645,000 39,250 0.0609 17.13 17.13 17.39 14.53 16.35 2,485 15.792 17.86%
2009-01-23 0 0.056 0.056 0.058 0.050 0.056 1,440,000 78,570 0.0546 14.53 14.53 15.05 12.98 14.53 5,549 14.160 12.00%
2009-01-22 0 0.050 0.050 0.053 0.048 0.053 3,340,000 165,220 0.0495 12.98 12.98 13.75 12.46 13.75 12,870 12.837 -1.96%
2009-01-21 0 0.051 0.050 0.051 0.051 0.059 2,360,000 124,290 0.0527 13.24 12.98 13.24 13.24 15.31 9,094 13.667 -3.77%
2009-01-20 0 0.053 0.050 0.055 0.045 0.058 6,881,600 340,504 0.0495 13.75 12.98 14.27 11.68 15.05 26,517 12.841 -15.87%
2009-01-19 0 0.063 0.056 0.063 0.064 0.064 250,000 15,550 0.0622 16.35 14.53 16.35 16.61 16.61 963 16.142 0.00%
2009-01-16 0 0.063 0.063 0.064 0.062 0.064 320,000 20,240 0.0633 16.35 16.35 16.61 16.09 16.61 1,233 16.414 1.61%
2009-01-15 0 0.062 0.060 0.062 0.055 0.062 750,000 42,160 0.0562 16.09 15.57 16.09 14.27 16.09 2,890 14.588 21.57%
2009-01-14 0 0.051 0.053 0.060 0.050 0.060 880,000 52,100 0.0592 13.24 13.75 15.57 12.98 15.57 3,391 15.364 -15.00%
2009-01-13 0 0.060 0.053 0.066 0.058 0.067 330,000 19,490 0.0591 15.57 13.75 17.13 15.05 17.39 1,272 15.327 3.45%
2009-01-12 0 0.058 0.058 0.061 0.058 0.061 360,000 21,030 0.0584 15.05 15.05 15.83 15.05 15.83 1,387 15.160 -4.92%
2009-01-09 0 0.061 0.061 0.065 0.060 0.064 230,000 14,200 0.0617 15.83 15.83 16.87 15.57 16.61 886 16.022 0.00%
2009-01-08 0 0.061 0.061 0.067 0.061 0.061 100,000 6,100 0.0610 15.83 15.83 17.39 15.83 15.83 385 15.830 -3.17%
2009-01-07 0 0.063 0.063 0.065 0.062 0.064 1,160,000 73,110 0.0630 16.35 16.35 16.87 16.09 16.61 4,470 16.356 1.61%
2009-01-06 0 0.062 0.062 0.065 0.061 0.065 730,000 45,580 0.0624 16.09 16.09 16.87 15.83 16.87 2,813 16.204 -4.62%
2009-01-05 0 0.065 0.060 0.065 0.060 0.065 770,000 48,700 0.0632 16.87 15.57 16.87 15.57 16.87 2,967 16.413 0.00%
2009-01-02 0 0.065 0.056 0.065 0.068 0.068 450,000 30,600 0.0680 16.87 14.53 16.87 17.65 17.65 1,734 17.647 -4.41%
2008-12-31 0 0.068 0.054 0.068 0.068 0.068 10,000 680 0.0680 17.65 14.01 17.65 17.65 17.65 39 17.647 4.62%
2008-12-30 0 0.065 0.057 0.065 0.063 0.067 1,470,000 97,790 0.0665 16.87 14.79 16.87 16.35 17.39 5,664 17.264 8.33%
2008-12-29 0 0.060 0.060 0.065 0.060 0.066 370,000 22,260 0.0602 15.57 15.57 16.87 15.57 17.13 1,426 15.613 -6.25%
2008-12-24 0 0.064 0.052 0.064 0.065 0.065 10,000 650 0.0650 16.61 13.49 16.61 16.87 16.87 39 16.868 3.23%
2008-12-23 0 0.062 0.058 0.062 0.062 0.068 120,000 7,540 0.0628 16.09 15.05 16.09 16.09 17.65 462 16.306 0.00%
2008-12-22 0 0.062 0.056 0.062 0.055 0.074 2,140,000 135,510 0.0633 16.09 14.53 16.09 14.27 19.20 8,246 16.433 16.98%
2008-12-19 0 0.053 0.053 0.059 0.053 0.065 1,360,000 79,100 0.0582 13.75 13.75 15.31 13.75 16.87 5,241 15.094 -11.67%
2008-12-18 0 0.060 0.053 0.065 0.060 0.066 20,000 1,260 0.0630 15.57 13.75 16.87 15.57 17.13 77 16.349 0.00%
2008-12-17 0 0.060 0.056 0.062 0.060 0.066 980,000 62,850 0.0641 15.57 14.53 16.09 15.57 17.13 3,776 16.643 0.00%
2008-12-16 0 0.060 0.060 0.062 0.060 0.072 3,540,000 213,360 0.0603 15.57 15.57 16.09 15.57 18.69 13,641 15.641 -3.23%
2008-12-15 0 0.062 0.062 0.068 0.062 0.070 570,000 37,480 0.0658 16.09 16.09 17.65 16.09 18.17 2,196 17.064 6.90%
2008-12-12 0 0.058 0.060 0.068 0.058 0.076 960,000 67,960 0.0708 15.05 15.57 17.65 15.05 19.72 3,699 18.371 -19.44%
2008-12-11 0 0.072 0.069 0.072 0.070 0.085 5,250,000 380,000 0.0724 18.69 17.91 18.69 18.17 22.06 20,230 18.784 2.86%
2008-12-10 0 0.070 0.069 0.070 0.045 0.074 1,930,000 121,970 0.0632 18.17 17.91 18.17 11.68 19.20 7,437 16.401 40.00%
2008-12-09 0 0.050 0.046 0.050 0.048 0.050 900,000 44,150 0.0491 12.98 11.94 12.98 12.46 12.98 3,468 12.731 -5.66%
2008-12-08 0 0.053 0.050 0.053 0.053 0.054 220,000 11,670 0.0530 13.75 12.98 13.75 13.75 14.01 848 13.766 10.42%
2008-12-05 0 0.048 0.046 0.050 0.046 0.050 510,000 25,120 0.0493 12.46 11.94 12.98 11.94 12.98 1,965 12.782 -4.00%
2008-12-04 0 0.050 0.050 0.052 0.050 0.052 80,000 4,100 0.0513 12.98 12.98 13.49 12.98 13.49 308 13.300 -3.85%
2008-12-03 0 0.052 0.040 0.052 0.042 0.055 4,408,000 204,300 0.0463 13.49 10.38 13.49 10.90 14.27 16,986 12.028 15.56%
2008-12-02 0 0.045 0.045 0.054 0.045 0.045 130,000 5,850 0.0450 11.68 11.68 14.01 11.68 11.68 501 11.678 -6.25%
2008-12-01 0 0.048 0.046 0.055 0.048 0.060 1,434,000 72,094 0.0503 12.46 11.94 14.27 12.46 15.57 5,526 13.047 -7.69%
2008-11-28 0 0.052 0.052 0.054 0.050 0.060 3,352,000 176,330 0.0526 13.49 13.49 14.01 12.98 15.57 12,916 13.652 -13.33%
2008-11-27 0 0.060 0.057 0.060 0.057 0.060 65,000 3,810 0.0586 15.57 14.79 15.57 14.79 15.57 250 15.212 5.26%
2008-11-26 0 0.057 0.057 0.061 0.057 0.057 320,000 18,240 0.0570 14.79 14.79 15.83 14.79 14.79 1,233 14.792 1.79%
2008-11-25 0 0.056 0.056 0.057 0.054 0.056 350,000 19,400 0.0554 14.53 14.53 14.79 14.01 14.53 1,349 14.385 5.66%
2008-11-24 0 0.053 0.053 0.062 0.053 0.064 400,000 24,610 0.0615 13.75 13.75 16.09 13.75 16.61 1,541 15.967 1.92%
2008-11-21 0 0.052 0.052 0.064 0.050 0.066 220,000 11,510 0.0523 13.49 13.49 16.61 12.98 17.13 848 13.577 -13.33%
2008-11-20 0 0.060 0.060 0.062 0.060 0.060 650,000 39,000 0.0600 15.57 15.57 16.09 15.57 15.57 2,505 15.571 -11.76%
2008-11-19 0 0.068 0.056 0.068 0.067 0.072 350,000 24,100 0.0689 17.65 14.53 17.65 17.39 18.69 1,349 17.869 -5.56%
2008-11-18 0 0.072 0.071 0.072 0.060 0.074 40,000 2,660 0.0665 18.69 18.43 18.69 15.57 19.20 154 17.258 -2.70%
2008-11-17 0 0.074 0.066 0.075 0.074 0.078 1,150,000 86,100 0.0749 19.20 17.13 19.46 19.20 20.24 4,431 19.430 -5.13%
2008-11-14 0 0.078 0.075 0.078 0.065 0.079 1,480,000 107,570 0.0727 20.24 19.46 20.24 16.87 20.50 5,703 18.862 8.33%
2008-11-13 0 0.072 0.071 0.072 0.063 0.075 2,010,000 136,750 0.0680 18.69 18.43 18.69 16.35 19.46 7,745 17.656 30.91%
2008-11-12 0 0.055 0.057 0.062 0.047 0.075 5,350,000 318,950 0.0596 14.27 14.79 16.09 12.20 19.46 20,615 15.471 17.02%
2008-11-11 0 0.047 0.044 0.047 0.043 0.047 290,000 13,200 0.0455 12.20 11.42 12.20 11.16 12.20 1,117 11.812 11.90%
2008-11-10 0 0.042 0.041 0.049 0.033 0.056 1,030,000 44,340 0.0430 10.90 10.64 12.72 8.564 14.53 3,969 11.172 35.48%
2008-11-07 0 0.031 0.030 0.034 0.031 0.031 940,000 29,140 0.0310 8.045 7.785 8.823 8.045 8.045 3,622 8.0450 0.00%
2008-11-06 0 0.031 0.031 0.038 0.030 0.035 1,100,000 35,200 0.0320 8.045 8.045 9.862 7.785 9.083 4,239 8.3045 -18.42%
2008-11-05 0 0.038 0.031 0.035 0.031 0.038 1,300,000 46,430 0.0357 9.862 8.045 9.083 8.045 9.862 5,009 9.2687 11.76%
2008-11-04 0 0.034 0.029 0.034 0.030 0.034 710,000 24,100 0.0339 8.823 7.526 8.823 7.785 8.823 2,736 8.8089 3.03%
2008-11-03 0 0.033 0.030 0.037 0.030 0.038 2,305,000 77,780 0.0337 8.564 7.785 9.602 7.785 9.862 8,882 8.7571 -13.16%
2008-10-31 0 0.038 0.033 0.039 0.033 0.040 210,000 7,720 0.0368 9.862 8.564 10.12 8.564 10.38 809 9.5403 0.00%
2008-10-30 0 0.038 0.034 0.038 0.030 0.038 90,000 2,780 0.0309 9.862 8.823 9.862 7.785 9.862 347 8.0161 26.67%
2008-10-29 0 0.030 0.025 0.030 0.025 0.030 310,000 8,620 0.0278 7.785 6.488 7.785 6.488 7.785 1,195 7.2162 7.14%
2008-10-28 0 0.028 0.028 0.029 0.023 0.028 280,000 6,620 0.0236 7.266 7.266 7.526 5.969 7.266 1,079 6.1357 7.69%
2008-10-27 0 0.026 0.026 0.029 0.022 0.028 1,970,000 50,760 0.0258 6.747 6.747 7.526 5.709 7.266 7,591 6.6868 -13.33%
2008-10-24 0 0.030 0.030 0.040 0.030 0.040 1,250,000 41,360 0.0331 7.785 7.785 10.38 7.785 10.38 4,817 8.5868 0.00%
2008-10-23 0 0.030 0.030 0.033 0.025 0.033 2,190,000 59,910 0.0274 7.785 7.785 8.564 6.488 8.564 8,439 7.0993 -18.92%
2008-10-22 0 0.037 0.033 0.037 0.040 0.040 540,000 19,100 0.0354 9.602 8.564 9.602 10.38 10.38 2,081 9.1791 8.82%
2008-10-21 0 0.034 0.033 0.041 0.032 0.034 110,000 3,720 0.0338 8.823 8.564 10.64 8.304 8.823 424 8.7763 -2.86%
2008-10-20 0 0.035 0.032 0.039 0.035 0.042 580,000 21,280 0.0367 9.083 8.304 10.12 9.083 10.90 2,235 9.5215 -14.63%
2008-10-17 0 0.041 0.040 0.042 0.040 0.041 220,000 8,930 0.0406 10.64 10.38 10.90 10.38 10.64 848 10.534 2.50%
2008-10-16 0 0.040 0.040 0.044 0.040 0.046 100,000 4,120 0.0412 10.38 10.38 11.42 10.38 11.94 385 10.692 -16.67%
2008-10-15 0 0.048 0.042 0.048 0.042 0.048 120,000 5,400 0.0450 12.46 10.90 12.46 10.90 12.46 462 11.678 9.09%
2008-10-14 0 0.044 0.044 0.048 0.041 0.045 1,650,000 72,680 0.0440 11.42 11.42 12.46 10.64 11.68 6,358 11.431 -12.00%
2008-10-13 0 0.050 0.045 0.051 0.045 0.052 5,170,000 237,370 0.0459 12.98 11.68 13.24 11.68 13.49 19,922 11.915 -9.09%
2008-10-10 0 0.055 0.054 0.055 0.050 0.058 1,710,000 94,450 0.0552 14.27 14.01 14.27 12.98 15.05 6,589 14.334 -6.78%
2008-10-09 0 0.059 0.056 0.059 0.050 0.065 4,870,000 261,140 0.0536 15.31 14.53 15.31 12.98 16.87 18,766 13.916 -18.06%
2008-10-08 0 0.072 0.068 0.075 0.066 0.076 1,240,000 88,440 0.0713 18.69 17.65 19.46 17.13 19.72 4,778 18.509 -22.58%
2008-10-06 0 0.093 0.090 0.093 0.090 0.105 180,000 16,650 0.0925 24.13 23.36 24.13 23.36 27.25 694 24.005 3.33%
2008-10-03 0 0.090 0.076 0.090 0.070 0.090 1,450,000 112,800 0.0778 23.36 19.72 23.36 18.17 23.36 5,587 20.188 0.00%
2008-10-02 0 0.090 0.090 0.093 0.080 0.093 210,000 17,930 0.0854 23.36 23.36 24.13 20.76 24.13 809 22.158 0.00%
2008-09-30 0 0.090 0.063 0.090 - - 0 0 - 23.36 16.35 23.36 - - 0 - 0.00%
2008-09-29 0 0.090 0.078 0.093 0.090 0.090 1,100,000 89,000 0.0809 23.36 20.24 24.13 23.36 23.36 4,239 20.997 -3.23%
2008-09-26 0 0.093 0.081 0.093 0.093 0.094 324,600 30,205 0.0931 24.13 21.02 24.13 24.13 24.39 1,251 24.149 -1.06%
2008-09-25 0 0.094 0.085 0.094 0.083 0.095 540,000 47,230 0.0875 24.39 22.06 24.39 21.54 24.65 2,081 22.698 4.44%
2008-09-24 0 0.090 0.095 0.099 0.083 0.099 1,212,000 109,570 0.0904 23.36 24.65 25.69 21.54 25.69 4,670 23.461 -10.00%
2008-09-23 0 0.100 0.100 0.102 0.080 0.100 640,000 52,700 0.0823 25.95 25.95 26.47 20.76 25.95 2,466 21.369 3.09%
2008-09-22 0 0.097 0.086 0.097 0.100 0.110 130,000 14,200 0.1092 25.17 22.32 25.17 25.95 28.55 501 28.347 -1.02%
2008-09-19 0 0.098 0.090 0.098 0.080 0.098 260,000 24,670 0.0949 25.43 23.36 25.43 20.76 25.43 1,002 24.624 10.11%
2008-09-18 0 0.089 0.088 0.089 0.060 0.097 307,000 27,065 0.0882 23.10 22.84 23.10 15.57 25.17 1,183 22.879 -9.18%
2008-09-17 0 0.098 0.086 0.098 0.086 0.103 850,000 81,370 0.0957 25.43 22.32 25.43 22.32 26.73 3,275 24.843 3.16%
2008-09-16 0 0.095 0.084 0.095 0.090 0.100 340,000 32,500 0.0956 24.65 21.80 24.65 23.36 25.95 1,310 24.807 -13.64%
2008-09-12 0 0.110 0.101 0.110 0.105 0.119 190,000 20,770 0.1093 28.55 26.21 28.55 27.25 30.88 732 28.369 5.77%
2008-09-11 0 0.104 0.102 0.104 0.101 0.120 3,310,000 338,040 0.1021 26.99 26.47 26.99 26.21 31.14 12,755 26.503 -3.70%
2008-09-10 0 0.108 0.103 0.109 0.104 0.115 1,230,000 131,230 0.1067 28.03 26.73 28.29 26.99 29.84 4,740 27.688 8.00%
2008-09-09 0 0.100 0.098 0.110 0.100 0.125 580,000 59,500 0.1026 25.95 25.43 28.55 25.95 32.44 2,235 26.623 -4.76%
2008-09-08 0 0.105 0.105 0.110 0.102 0.129 1,484,464 156,034 0.1051 27.25 27.25 28.55 26.47 33.48 5,720 27.278 1.94%
2008-09-05 0 0.103 0.103 0.105 0.103 0.117 1,664,000 176,120 0.1058 26.73 26.73 27.25 26.73 30.36 6,412 27.467 -6.36%
2008-09-04 0 0.110 0.110 0.114 0.110 0.117 570,000 63,670 0.1117 28.55 28.55 29.58 28.55 30.36 2,196 28.988 -1.79%
2008-09-03 0 0.112 0.110 0.117 0.112 0.117 1,472,000 165,760 0.1126 29.07 28.55 30.36 29.07 30.36 5,672 29.224 0.00%
2008-09-02 0 0.112 0.100 0.113 0.101 0.112 1,000,000 105,940 0.1059 29.07 25.95 29.33 26.21 29.07 3,853 27.493 6.67%
2008-09-01 0 0.105 0.100 0.105 0.101 0.108 2,030,000 207,460 0.1022 27.25 25.95 27.25 26.21 28.03 7,822 26.522 -2.78%
2008-08-29 0 0.108 0.107 0.110 0.100 0.123 6,610,000 704,600 0.1066 28.03 27.77 28.55 25.95 31.92 25,471 27.663 -9.24%
2008-08-28 0 0.119 0.117 0.119 0.119 0.123 150,000 18,020 0.1201 30.88 30.36 30.88 30.88 31.92 578 31.176 -2.46%
2008-08-27 0 0.122 0.117 0.122 0.117 0.122 210,000 25,120 0.1196 31.66 30.36 31.66 30.36 31.66 809 31.043 -0.81%
2008-08-26 0 0.123 0.111 0.123 0.120 0.126 310,000 38,250 0.1234 31.92 28.81 31.92 31.14 32.70 1,195 32.021 0.00%
2008-08-25 0 0.123 0.122 0.123 0.123 0.125 380,000 46,920 0.1235 31.92 31.66 31.92 31.92 32.44 1,464 32.043 2.50%
2008-08-21 0 0.120 0.116 0.123 0.115 0.120 750,000 88,450 0.1179 31.14 30.10 31.92 29.84 31.14 2,890 30.605 0.00%
2008-08-20 0 0.120 0.120 0.130 0.110 0.138 1,926,000 231,150 0.1200 31.14 31.14 33.74 28.55 35.81 7,422 31.146 -4.76%
2008-08-19 0 0.126 0.120 0.127 0.121 0.139 550,000 71,670 0.1303 32.70 31.14 32.96 31.40 36.07 2,119 33.817 2.44%
2008-08-18 0 0.123 0.123 0.124 0.123 0.140 864,000 110,400 0.1278 31.92 31.92 32.18 31.92 36.33 3,329 33.160 -10.22%
2008-08-15 0 0.137 0.132 0.137 0.130 0.140 2,720,000 363,090 0.1335 35.55 34.26 35.55 33.74 36.33 10,481 34.642 -2.14%
2008-08-14 0 0.140 0.140 0.144 0.130 0.140 1,680,000 229,400 0.1365 36.33 36.33 37.37 33.74 36.33 6,474 35.436 -2.78%
2008-08-13 0 0.144 0.144 0.150 0.120 0.155 6,190,000 841,310 0.1359 37.37 37.37 38.93 31.14 40.22 23,852 35.272 -10.00%
2008-08-12 0 0.160 0.156 0.167 0.160 0.175 631,000 102,400 0.1623 41.52 40.48 43.34 41.52 45.42 2,431 42.115 -9.09%
2008-08-11 0 0.176 0.167 0.176 0.160 0.180 3,210,000 555,420 0.1730 45.67 43.34 45.67 41.52 46.71 12,369 44.903 0.00%
2008-08-08 0 0.176 0.171 0.175 0.170 0.187 2,616,000 449,240 0.1717 45.67 44.38 45.42 44.12 48.53 10,080 44.566 -6.38%
2008-08-07 0 0.188 0.184 0.190 0.187 0.199 850,000 163,110 0.1919 48.79 47.75 49.31 48.53 51.64 3,275 49.799 0.53%
2008-08-05 0 0.187 0.185 0.187 0.185 0.195 100,000 18,790 0.1879 48.53 48.01 48.53 48.01 50.61 385 48.763 0.00%
2008-08-04 0 0.187 0.186 0.188 0.180 0.192 1,200,000 217,780 0.1815 48.53 48.27 48.79 46.71 49.83 4,624 47.098 1.63%
2008-08-01 0 0.184 0.182 0.188 0.169 0.200 4,440,000 777,570 0.1751 47.75 47.23 48.79 43.86 51.90 17,109 45.448 -4.66%
2008-07-31 0 0.193 0.192 0.194 0.185 0.200 510,000 98,640 0.1934 50.09 49.83 50.35 48.01 51.90 1,965 50.193 -1.53%
2008-07-30 0 0.196 0.196 0.198 0.194 0.198 340,000 66,560 0.1958 50.86 50.86 51.38 50.35 51.38 1,310 50.804 0.51%
2008-07-29 0 0.195 0.190 0.200 0.190 0.203 820,000 158,160 0.1929 50.61 49.31 51.90 49.31 52.68 3,160 50.055 -2.50%
2008-07-28 0 0.200 0.198 0.200 0.200 0.205 840,000 168,870 0.2010 51.90 51.38 51.90 51.90 53.20 3,237 52.172 1.01%
2008-07-25 0 0.198 0.196 0.198 0.198 0.200 310,000 61,460 0.1983 51.38 50.86 51.38 51.38 51.90 1,195 51.451 0.51%
2008-07-24 0 0.197 0.190 0.197 0.195 0.198 410,000 80,310 0.1959 51.12 49.31 51.12 50.61 51.38 1,580 50.833 -0.51%
2008-07-23 0 0.198 0.190 0.198 0.197 0.205 810,000 160,210 0.1978 51.38 49.31 51.38 51.12 53.20 3,121 51.329 3.66%
2008-07-22 0 0.191 0.186 0.191 0.180 0.199 1,670,000 323,440 0.1937 49.57 48.27 49.57 46.71 51.64 6,435 50.262 -4.50%
2008-07-21 0 0.200 0.193 0.200 - - 0 0 - 51.90 50.09 51.90 - - 0 - -2.44%
2008-07-18 0 0.205 0.199 0.205 0.185 0.205 2,870,000 545,590 0.1901 53.20 51.64 53.20 48.01 53.20 11,059 49.334 7.33%
2008-07-17 0 0.191 0.191 0.200 0.191 0.210 3,860,000 761,570 0.1973 49.57 49.57 51.90 49.57 54.50 14,874 51.202 0.00%
2008-07-16 0 0.191 0.190 0.195 0.191 0.195 1,030,000 200,060 0.1942 49.57 49.31 50.61 49.57 50.61 3,969 50.406 -5.91%
2008-07-15 0 0.203 0.200 0.204 0.190 0.207 58,260,000 11,647,640 0.1999 52.68 51.90 52.94 49.31 53.72 224,496 51.884 1.50%
2008-07-14 0 0.200 0.196 0.202 0.200 0.208 664,252 135,529 0.2040 51.90 50.86 52.42 51.90 53.98 2,560 52.949 -2.44%
2008-07-11 0 0.205 0.203 0.206 0.198 0.209 1,870,000 379,690 0.2030 53.20 52.68 53.46 51.38 54.24 7,206 52.693 0.00%
2008-07-10 0 0.205 0.202 0.207 0.190 0.220 9,638,000 1,947,010 0.2020 53.20 52.42 53.72 49.31 57.09 37,139 52.426 -14.58%
2008-07-09 0 0.240 0.237 0.243 0.237 0.245 16,220,000 3,948,470 0.2434 62.28 61.50 63.06 61.50 63.58 62,501 63.174 0.00%
2008-07-08 0 0.240 0.240 0.245 0.240 0.247 11,390,000 2,803,570 0.2461 62.28 62.28 63.58 62.28 64.10 43,890 63.878 -3.23%
2008-07-07 0 0.248 0.242 0.248 0.240 0.248 25,780,000 6,387,810 0.2478 64.36 62.80 64.36 62.28 64.36 99,339 64.303 0.00%
2008-07-04 0 0.248 0.240 0.249 0.235 0.249 1,550,000 375,480 0.2422 64.36 62.28 64.62 60.99 64.62 5,973 62.866 4.20%
2008-07-03 0 0.238 0.235 0.245 0.225 0.255 5,530,000 1,360,420 0.2460 61.76 60.99 63.58 58.39 66.18 21,309 63.842 3.48%
2008-07-02 0 0.230 0.226 0.235 0.226 0.248 860,000 199,530 0.2320 59.69 58.65 60.99 58.65 64.36 3,314 60.210 -9.80%
2008-06-30 0 0.255 0.250 0.255 0.250 0.260 2,706,000 693,040 0.2561 66.18 64.88 66.18 64.88 67.47 10,427 66.465 -3.77%
2008-06-27 0 0.265 0.260 0.265 0.243 0.265 12,090,000 3,084,700 0.2551 68.77 67.47 68.77 63.06 68.77 46,587 66.214 1.92%
2008-06-26 0 0.260 0.260 0.265 0.232 0.260 107,065,800 26,251,509 0.2452 67.47 67.47 68.77 60.21 67.47 412,562 63.630 8.33%
2008-06-25 0 0.240 0.230 0.245 0.218 0.248 17,980,000 4,236,500 0.2356 62.28 59.69 63.58 56.57 64.36 69,283 61.148 4.35%
2008-06-24 0 0.230 0.230 0.235 0.207 0.230 11,205,103 2,435,491 0.2174 59.69 59.69 60.99 53.72 59.69 43,177 56.407 5.50%
2008-06-23 0 0.218 0.218 0.220 0.195 0.220 5,360,000 1,090,750 0.2035 56.57 56.57 57.09 50.61 57.09 20,654 52.811 10.66%
2008-06-20 0 0.197 0.195 0.197 0.193 0.214 3,730,000 752,650 0.2018 51.12 50.61 51.12 50.09 55.54 14,373 52.366 -5.74%
2008-06-19 0 0.209 0.204 0.209 0.203 0.212 2,800,000 575,500 0.2055 54.24 52.94 54.24 52.68 55.02 10,789 53.340 0.48%
2008-06-18 0 0.208 0.205 0.208 0.203 0.210 2,190,000 452,470 0.2066 53.98 53.20 53.98 52.68 54.50 8,439 53.618 0.48%
2008-06-17 0 0.207 0.207 0.209 0.206 0.213 1,880,000 391,780 0.2084 53.72 53.72 54.24 53.46 55.28 7,244 54.081 -2.36%
2008-06-16 0 0.212 0.208 0.212 0.207 0.219 4,670,000 989,620 0.2119 55.02 53.98 55.02 53.72 56.83 17,995 54.994 2.91%
2008-06-13 0 0.206 0.203 0.210 0.200 0.230 6,780,000 1,445,130 0.2131 53.46 52.68 54.50 51.90 59.69 26,126 55.315 1.98%
2008-06-12 0 0.202 0.202 0.207 0.202 0.213 5,070,000 1,048,860 0.2069 52.42 52.42 53.72 52.42 55.28 19,536 53.687 -8.18%
2008-06-11 0 0.220 0.217 0.220 0.202 0.228 22,461,000 4,808,130 0.2141 57.09 56.31 57.09 52.42 59.17 86,550 55.553 -3.08%
2008-06-10 0 0.227 0.225 0.232 0.223 0.248 8,860,000 2,082,380 0.2350 58.91 58.39 60.21 57.87 64.36 34,141 60.994 -12.69%
2008-06-06 0 0.260 0.260 0.265 0.245 0.275 16,540,000 4,248,720 0.2569 67.47 67.47 68.77 63.58 71.37 63,734 66.663 -3.70%
2008-06-05 0 0.270 0.265 0.270 0.255 0.275 11,200,000 3,009,600 0.2687 70.07 68.77 70.07 66.18 71.37 43,157 69.735 3.85%
2008-06-04 0 0.260 0.260 0.265 0.260 0.265 10,216,000 2,657,160 0.2601 67.47 67.47 68.77 67.47 68.77 39,366 67.499 -1.89%
2008-06-03 0 0.265 0.260 0.270 0.260 0.265 4,620,000 1,212,300 0.2624 68.77 67.47 70.07 67.47 68.77 17,802 68.097 0.00%
2008-06-02 0 0.265 0.265 0.270 0.260 0.265 3,300,000 872,550 0.2644 68.77 68.77 70.07 67.47 68.77 12,716 68.618 0.00%
2008-05-30 0 0.265 0.265 0.270 0.265 0.275 3,570,000 951,350 0.2665 68.77 68.77 70.07 68.77 71.37 13,756 69.157 -1.85%
2008-05-29 0 0.270 0.270 0.275 0.265 0.275 5,740,000 1,549,000 0.2699 70.07 70.07 71.37 68.77 71.37 22,118 70.033 1.89%
2008-05-28 0 0.265 0.260 0.270 0.265 0.275 6,160,000 1,648,600 0.2676 68.77 67.47 70.07 68.77 71.37 23,737 69.454 -1.85%
2008-05-27 0 0.270 0.265 0.270 0.265 0.280 6,210,000 1,676,600 0.2700 70.07 68.77 70.07 68.77 72.66 23,929 70.065 -1.82%
2008-05-26 0 0.275 0.270 0.275 0.270 0.280 6,550,000 1,809,650 0.2763 71.37 70.07 71.37 70.07 72.66 25,239 71.699 -3.51%
2008-05-23 0 0.285 0.285 0.290 0.285 0.295 4,775,000 1,373,025 0.2875 73.96 73.96 75.26 73.96 76.56 18,400 74.622 -1.72%
2008-05-22 0 0.290 0.285 0.290 0.285 0.295 4,620,000 1,329,300 0.2877 75.26 73.96 75.26 73.96 76.56 17,802 74.669 -1.69%
2008-05-21 0 0.295 0.290 0.295 0.290 0.295 6,830,000 1,996,100 0.2923 76.56 75.26 76.56 75.26 76.56 26,318 75.844 -1.67%
2008-05-20 0 0.300 0.295 0.300 0.295 0.315 7,390,000 2,230,300 0.3018 77.85 76.56 77.85 76.56 81.75 28,476 78.321 -3.23%
2008-05-19 0 0.310 0.305 0.310 0.305 0.315 12,170,000 3,773,400 0.3101 80.45 79.15 80.45 79.15 81.75 46,895 80.464 0.00%
2008-05-16 0 0.310 0.310 0.315 0.305 0.325 20,800,000 6,502,950 0.3126 80.45 80.45 81.75 79.15 84.34 80,150 81.135 1.64%
2008-05-15 0 0.305 0.305 0.310 0.305 0.315 8,095,000 2,488,525 0.3074 79.15 79.15 80.45 79.15 81.75 31,193 79.779 -3.17%
2008-05-14 0 0.315 0.315 0.320 0.305 0.320 4,195,000 1,311,400 0.3126 81.75 81.75 83.04 79.15 83.04 16,165 81.127 1.61%
2008-05-13 0 0.310 0.310 0.315 0.305 0.320 7,010,000 2,186,150 0.3119 80.45 80.45 81.75 79.15 83.04 27,012 80.933 -3.12%
2008-05-09 0 0.320 0.315 0.320 0.310 0.330 7,060,000 2,243,900 0.3178 83.04 81.75 83.04 80.45 85.64 27,205 82.482 0.00%
2008-05-08 0 0.320 0.315 0.320 0.310 0.330 12,520,000 4,030,050 0.3219 83.04 81.75 83.04 80.45 85.64 48,244 83.535 0.00%
2008-05-07 0 0.320 0.310 0.320 0.305 0.350 25,385,000 8,150,325 0.3211 83.04 80.45 83.04 79.15 90.83 97,817 83.322 -7.25%
2008-05-06 0 0.345 0.340 0.350 0.335 0.355 30,387,000 10,445,760 0.3438 89.53 88.23 90.83 86.94 92.13 117,092 89.210 -2.82%
2008-05-05 0 0.355 0.350 0.355 0.350 0.390 153,723,000 57,193,290 0.3721 92.13 90.83 92.13 90.83 101.2 592,348 96.554 0.00%
2008-05-02 0 0.355 0.355 0.360 0.320 0.375 133,294,000 47,425,620 0.3558 92.13 92.13 93.43 83.04 97.32 513,628 92.335 18.33%
2008-04-30 0 0.300 0.295 0.300 0.290 0.300 3,545,000 1,042,565 0.2941 77.85 76.56 77.85 75.26 77.85 13,660 76.322 1.69%
2008-04-29 0 0.295 0.295 0.300 0.285 0.305 20,551,200 6,096,968 0.2967 76.56 76.56 77.85 73.96 79.15 79,191 76.991 3.51%
2008-04-28 0 0.285 0.280 0.285 0.280 0.290 4,230,000 1,196,300 0.2828 73.96 72.66 73.96 72.66 75.26 16,300 73.394 1.79%
2008-04-25 0 0.280 0.275 0.280 0.275 0.300 13,710,000 3,923,250 0.2862 72.66 71.37 72.66 71.37 77.85 52,829 74.263 1.82%
2008-04-24 0 0.275 0.270 0.275 0.270 0.280 2,120,000 582,450 0.2747 71.37 70.07 71.37 70.07 72.66 8,169 71.299 0.00%
2008-04-23 0 0.275 0.275 0.280 0.270 0.275 2,640,000 719,650 0.2726 71.37 71.37 72.66 70.07 71.37 10,173 70.742 -1.79%
2008-04-22 0 0.280 0.280 0.285 0.270 0.280 4,120,000 1,133,650 0.2752 72.66 72.66 73.96 70.07 72.66 15,876 71.407 1.82%
2008-04-21 0 0.275 0.275 0.280 0.275 0.280 2,180,000 606,650 0.2783 71.37 71.37 72.66 71.37 72.66 8,400 72.218 -1.79%
2008-04-18 0 0.280 0.280 0.290 0.280 0.290 2,590,000 738,200 0.2850 72.66 72.66 75.26 72.66 75.26 9,980 73.967 -5.08%
2008-04-17 0 0.295 0.290 0.295 0.285 0.300 3,940,000 1,150,700 0.2921 76.56 75.26 76.56 73.96 77.85 15,182 75.793 1.72%
2008-04-16 0 0.290 0.285 0.290 0.290 0.310 6,480,000 1,946,300 0.3004 75.26 73.96 75.26 75.26 80.45 24,970 77.946 -1.69%
2008-04-15 0 0.295 0.295 0.300 0.290 0.325 19,900,000 6,102,250 0.3066 76.56 76.56 77.85 75.26 84.34 76,682 79.579 1.72%
2008-04-14 0 0.290 0.285 0.290 0.290 0.300 1,320,000 385,750 0.2922 75.26 73.96 75.26 75.26 77.85 5,086 75.839 -3.33%
2008-04-11 0 0.300 0.290 0.300 0.285 0.305 5,580,000 1,638,150 0.2936 77.85 75.26 77.85 73.96 79.15 21,502 76.187 1.69%
2008-04-10 0 0.295 0.295 0.300 0.270 0.295 1,460,000 406,000 0.2781 76.56 76.56 77.85 70.07 76.56 5,626 72.166 7.27%
2008-04-09 0 0.275 0.270 0.280 0.260 0.290 1,538,000 422,610 0.2748 71.37 70.07 72.66 67.47 75.26 5,926 71.309 -3.51%
2008-04-08 0 0.285 0.285 0.290 0.285 0.295 1,870,000 538,000 0.2877 73.96 73.96 75.26 73.96 76.56 7,206 74.662 -1.72%
2008-04-07 0 0.290 0.290 0.300 0.285 0.290 3,760,000 1,084,800 0.2885 75.26 75.26 77.85 73.96 75.26 14,489 74.873 0.00%
2008-04-03 0 0.290 0.290 0.300 0.290 0.295 2,220,000 647,900 0.2918 75.26 75.26 77.85 75.26 76.56 8,554 75.739 0.00%
2008-04-02 0 0.290 0.290 0.300 0.290 0.305 3,640,000 1,088,000 0.2989 75.26 75.26 77.85 75.26 79.15 14,026 77.569 -6.45%
2008-04-01 0 0.310 0.300 0.310 0.300 0.310 2,440,000 735,250 0.3013 80.45 77.85 80.45 77.85 80.45 9,402 78.200 3.33%
2008-03-31 0 0.300 0.300 0.305 0.300 0.320 2,960,000 925,400 0.3126 77.85 77.85 79.15 77.85 83.04 11,406 81.133 1.69%
2008-03-28 0 0.295 0.295 0.305 0.295 0.305 2,150,000 649,550 0.3021 76.56 76.56 79.15 76.56 79.15 8,285 78.404 -4.84%
2008-03-27 0 0.310 0.300 0.310 0.305 0.310 1,450,000 443,300 0.3057 80.45 77.85 80.45 79.15 80.45 5,587 79.340 0.00%
2008-03-26 0 0.310 0.310 0.315 0.300 0.310 5,290,000 1,634,700 0.3090 80.45 80.45 81.75 77.85 80.45 20,384 80.194 1.64%
2008-03-25 0 0.305 0.305 0.310 0.305 0.320 2,730,000 843,100 0.3088 79.15 79.15 80.45 79.15 83.04 10,520 80.145 -1.61%
2008-03-20 0 0.310 0.300 0.310 0.300 0.320 78,940,000 25,191,350 0.3191 80.45 77.85 80.45 77.85 83.04 304,183 82.816 -4.62%
2008-03-19 0 0.325 0.315 0.325 0.305 0.330 66,660,000 21,736,100 0.3261 84.34 81.75 84.34 79.15 85.64 256,864 84.621 3.17%
2008-03-18 0 0.315 0.310 0.325 0.280 0.330 5,530,000 1,648,450 0.2981 81.75 80.45 84.34 72.66 85.64 21,309 77.359 -4.55%
2008-03-17 0 0.330 0.340 0.350 0.300 0.340 6,130,000 1,938,500 0.3162 85.64 88.23 90.83 77.85 88.23 23,621 82.067 -8.33%
2008-03-14 0 0.360 0.350 0.360 0.355 0.375 1,600,000 574,550 0.3591 93.43 90.83 93.43 92.13 97.32 6,165 93.190 -1.37%
2008-03-13 0 0.365 0.360 0.365 0.360 0.370 1,560,000 569,600 0.3651 94.72 93.43 94.72 93.43 96.02 6,011 94.756 1.39%
2008-03-12 0 0.360 0.350 0.365 0.330 0.380 2,060,000 758,050 0.3680 93.43 90.83 94.72 85.64 98.62 7,938 95.498 -4.00%
2008-03-11 0 0.375 0.370 0.375 0.370 0.375 2,270,000 847,750 0.3735 97.32 96.02 97.32 96.02 97.32 8,747 96.918 0.00%
2008-03-10 0 0.375 0.370 0.390 0.355 0.390 2,720,000 1,018,950 0.3746 97.32 96.02 101.2 92.13 101.2 10,481 97.218 2.74%
2008-03-07 0 0.365 0.365 0.380 0.365 0.380 2,920,000 1,083,400 0.3710 94.72 94.72 98.62 94.72 98.62 11,252 96.287 -2.67%
2008-03-06 0 0.375 0.370 0.380 0.375 0.395 1,280,000 489,050 0.3821 97.32 96.02 98.62 97.32 102.5 4,932 99.153 -3.85%
2008-03-05 0 0.390 0.385 0.390 0.380 0.405 2,810,000 1,098,850 0.3910 101.2 99.91 101.2 98.62 105.1 10,828 101.48 1.30%
2008-03-04 0 0.385 0.385 0.395 0.385 0.410 1,850,000 737,250 0.3985 99.91 99.91 102.5 99.91 106.4 7,129 103.42 -3.75%
2008-03-03 0 0.400 0.395 0.400 0.390 0.425 9,260,000 3,782,050 0.4084 103.8 102.5 103.8 101.2 110.3 35,682 105.99 0.00%
2008-02-29 0 0.400 0.395 0.405 0.380 0.405 5,364,400 2,140,722 0.3991 103.8 102.5 105.1 98.62 105.1 20,671 103.56 2.56%
2008-02-28 0 0.390 0.380 0.390 0.375 0.390 620,000 239,900 0.3869 101.2 98.62 101.2 97.32 101.2 2,389 100.42 5.41%
2008-02-27 0 0.370 0.370 0.390 0.370 0.390 1,480,000 558,950 0.3777 96.02 96.02 101.2 96.02 101.2 5,703 98.011 0.00%
2008-02-26 0 0.370 0.370 0.375 0.370 0.390 1,120,000 425,750 0.3801 96.02 96.02 97.32 96.02 101.2 4,316 98.650 -5.13%
2008-02-25 0 0.390 0.380 0.390 0.380 0.420 5,650,000 2,278,300 0.4032 101.2 98.62 101.2 98.62 109.0 21,771 104.65 2.63%
2008-02-22 0 0.380 0.360 0.380 0.350 0.380 2,340,000 853,850 0.3649 98.62 93.43 98.62 90.83 98.62 9,017 94.695 1.33%
2008-02-21 0 0.375 0.375 0.380 0.375 0.395 4,270,000 1,650,650 0.3866 97.32 97.32 98.62 97.32 102.5 16,454 100.32 -5.06%
2008-02-20 0 0.395 0.385 0.395 0.370 0.395 8,980,000 3,430,950 0.3821 102.5 99.91 102.5 96.02 102.5 34,603 99.152 5.33%
2008-02-19 0 0.375 0.370 0.380 0.320 0.380 15,676,000 5,704,450 0.3639 97.32 96.02 98.62 83.04 98.62 60,405 94.437 19.05%
2008-02-18 0 0.315 0.315 0.320 0.310 0.325 2,920,287 930,035 0.3185 81.75 81.75 83.04 80.45 84.34 11,253 82.649 0.00%
2008-02-15 0 0.315 0.310 0.315 0.300 0.320 1,930,000 604,800 0.3134 81.75 80.45 81.75 77.85 83.04 7,437 81.324 3.28%
2008-02-14 0 0.305 0.300 0.310 0.295 0.310 1,160,000 351,650 0.3031 79.15 77.85 80.45 76.56 80.45 4,470 78.671 0.00%
2008-02-13 0 0.305 0.305 0.315 0.305 0.320 1,180,000 364,500 0.3089 79.15 79.15 81.75 79.15 83.04 4,547 80.164 1.67%
2008-02-12 0 0.300 0.300 0.310 0.300 0.310 1,840,000 557,900 0.3032 77.85 77.85 80.45 77.85 80.45 7,090 78.687 1.69%
2008-02-11 0 0.295 0.295 0.305 0.290 0.310 1,600,000 480,350 0.3002 76.56 76.56 79.15 75.26 80.45 6,165 77.911 -4.84%
2008-02-06 0 0.310 0.300 0.310 0.300 0.310 710,000 215,950 0.3042 80.45 77.85 80.45 77.85 80.45 2,736 78.933 -1.59%
2008-02-05 0 0.315 0.315 0.320 0.290 0.320 2,610,000 802,850 0.3076 81.75 81.75 83.04 75.26 83.04 10,057 79.828 5.00%
2008-02-04 0 0.300 0.300 0.305 0.290 0.310 1,800,000 541,000 0.3006 77.85 77.85 79.15 75.26 80.45 6,936 77.999 3.45%
2008-02-01 0 0.290 0.285 0.290 0.290 0.305 4,290,000 1,263,400 0.2945 75.26 73.96 75.26 75.26 79.15 16,531 76.427 -3.33%
2008-01-31 0 0.300 0.290 0.300 0.290 0.305 1,985,000 590,225 0.2973 77.85 75.26 77.85 75.26 79.15 7,649 77.165 -3.23%
2008-01-30 0 0.310 0.290 0.300 0.285 0.315 4,770,000 1,447,950 0.3036 80.45 75.26 77.85 73.96 81.75 18,380 78.777 3.33%
2008-01-29 0 0.300 0.285 0.320 0.270 0.320 3,920,000 1,192,950 0.3043 77.85 73.96 83.04 70.07 83.04 15,105 78.977 -4.76%
2008-01-28 0 0.315 0.310 0.325 0.310 0.350 2,240,000 725,300 0.3238 81.75 80.45 84.34 80.45 90.83 8,631 84.029 -8.70%
2008-01-25 0 0.345 0.335 0.345 0.335 0.350 2,792,000 945,380 0.3386 89.53 86.94 89.53 86.94 90.83 10,759 87.872 2.99%
2008-01-24 0 0.335 0.330 0.340 0.335 0.345 1,220,000 416,750 0.3416 86.94 85.64 88.23 86.94 89.53 4,701 88.650 -5.63%
2008-01-23 0 0.355 0.340 0.355 0.330 0.365 3,570,000 1,241,350 0.3477 92.13 88.23 92.13 85.64 94.72 13,756 90.238 4.41%
2008-01-22 0 0.340 0.330 0.340 0.300 0.390 9,950,000 3,220,600 0.3237 88.23 85.64 88.23 77.85 101.2 38,341 83.999 -18.07%
2008-01-21 0 0.415 0.400 0.415 0.390 0.415 2,840,000 1,138,900 0.4010 107.7 103.8 107.7 101.2 107.7 10,944 104.07 0.00%
2008-01-18 0 0.415 0.405 0.415 0.400 0.420 1,414,000 577,990 0.4088 107.7 105.1 107.7 103.8 109.0 5,449 106.08 -2.35%
2008-01-17 0 0.425 0.410 0.425 0.400 0.430 5,290,000 2,184,200 0.4129 110.3 106.4 110.3 103.8 111.6 20,384 107.15 -1.16%
2008-01-16 0 0.430 0.415 0.430 0.410 0.435 4,911,000 2,080,500 0.4236 111.6 107.7 111.6 106.4 112.9 18,924 109.94 -4.44%
2008-01-15 0 0.450 0.445 0.450 0.435 0.450 4,620,000 2,037,850 0.4411 116.8 115.5 116.8 112.9 116.8 17,802 114.47 -1.10%
2008-01-14 0 0.455 0.450 0.455 0.440 0.455 2,840,000 1,274,050 0.4486 118.1 116.8 118.1 114.2 118.1 10,944 116.42 -1.09%
2008-01-11 0 0.460 0.445 0.460 0.440 0.460 7,300,000 3,275,700 0.4487 119.4 115.5 119.4 114.2 119.4 28,129 116.45 0.00%
2008-01-10 0 0.460 0.455 0.465 0.455 0.465 6,160,000 2,840,000 0.4610 119.4 118.1 120.7 118.1 120.7 23,737 119.65 -3.16%
2008-01-09 0 0.475 0.470 0.475 0.455 0.475 5,510,000 2,564,550 0.4654 123.3 122.0 123.3 118.1 123.3 21,232 120.79 0.00%
2008-01-08 0 0.475 0.465 0.475 0.460 0.480 2,670,000 1,251,450 0.4687 123.3 120.7 123.3 119.4 124.6 10,288 121.64 1.06%
2008-01-07 0 0.470 0.460 0.470 0.450 0.470 3,280,000 1,512,700 0.4612 122.0 119.4 122.0 116.8 122.0 12,639 119.69 -3.09%
2008-01-04 0 0.485 0.470 0.485 0.460 0.485 2,480,200 1,171,838 0.4725 125.9 122.0 125.9 119.4 125.9 9,557 122.61 2.11%
2008-01-03 0 0.475 0.470 0.475 0.460 0.490 5,420,000 2,560,200 0.4724 123.3 122.0 123.3 119.4 127.2 20,885 122.58 -3.06%
2008-01-02 0 0.490 0.485 0.490 0.480 0.510 4,090,000 2,020,450 0.4940 127.2 125.9 127.2 124.6 132.4 15,760 128.20 -1.01%
2007-12-31 0 0.495 0.495 0.500 0.470 0.510 3,230,000 1,601,600 0.4959 128.5 128.5 129.8 122.0 132.4 12,446 128.68 4.21%
2007-12-28 0 0.475 0.475 0.480 0.430 0.480 8,510,000 3,753,850 0.4411 123.3 123.3 124.6 111.6 124.6 32,792 114.47 5.56%
2007-12-27 0 0.450 0.440 0.450 0.430 0.450 3,850,000 1,682,450 0.4370 116.8 114.2 116.8 111.6 116.8 14,835 113.41 1.12%
2007-12-24 0 0.445 0.440 0.445 0.430 0.445 890,000 391,200 0.4396 115.5 114.2 115.5 111.6 115.5 3,429 114.07 0.00%
2007-12-21 0 0.445 0.435 0.450 0.430 0.450 4,249,600 1,876,932 0.4417 115.5 112.9 116.8 111.6 116.8 16,375 114.62 -1.11%
2007-12-20 0 0.450 0.440 0.455 0.440 0.455 5,320,600 2,386,105 0.4485 116.8 114.2 118.1 114.2 118.1 20,502 116.38 -1.10%
2007-12-19 0 0.455 0.455 0.470 0.450 0.470 3,960,000 1,815,350 0.4584 118.1 118.1 122.0 116.8 122.0 15,259 118.97 -3.19%
2007-12-18 0 0.470 0.450 0.470 0.440 0.495 4,620,000 2,114,750 0.4577 122.0 116.8 122.0 114.2 128.5 17,802 118.79 -4.08%
2007-12-17 0 0.490 0.460 0.495 0.460 0.500 6,860,000 3,280,200 0.4782 127.2 119.4 128.5 119.4 129.8 26,434 124.09 -2.00%
2007-12-14 0 0.500 0.490 0.510 0.485 0.530 8,465,000 4,211,100 0.4975 129.8 127.2 132.4 125.9 137.5 32,619 129.10 -5.66%
2007-12-13 0 0.530 0.500 0.530 0.485 0.530 4,080,000 2,032,200 0.4981 137.5 129.8 137.5 125.9 137.5 15,722 129.26 7.07%
2007-12-12 0 0.495 0.495 0.520 0.490 0.540 5,360,000 2,684,600 0.5009 128.5 128.5 134.9 127.2 140.1 20,654 129.98 -6.60%
2007-12-11 0 0.530 0.510 0.520 0.520 0.540 3,604,160 1,915,076 0.5314 137.5 132.4 134.9 134.9 140.1 13,888 137.89 -3.64%
2007-12-10 0 0.550 0.540 0.550 0.530 0.560 4,264,000 2,325,200 0.5453 142.7 140.1 142.7 137.5 145.3 16,431 141.52 -1.79%
2007-12-07 0 0.560 0.550 0.560 0.530 0.570 5,430,000 2,989,600 0.5506 145.3 142.7 145.3 137.5 147.9 20,924 142.88 -1.75%
2007-12-06 0 0.570 0.560 0.570 0.560 0.580 2,911,000 1,653,720 0.5681 147.9 145.3 147.9 145.3 150.5 11,217 147.43 1.79%
2007-12-05 0 0.560 0.560 0.570 0.550 0.570 3,050,000 1,711,600 0.5612 145.3 145.3 147.9 142.7 147.9 11,753 145.63 -3.45%
2007-12-04 0 0.580 0.570 0.580 0.560 0.590 4,780,000 2,744,900 0.5742 150.5 147.9 150.5 145.3 153.1 18,419 149.03 -1.69%
2007-12-03 0 0.590 0.580 0.590 0.540 0.610 13,190,000 7,741,200 0.5869 153.1 150.5 153.1 140.1 158.3 50,826 152.31 9.26%
2007-11-30 0 0.540 0.550 0.560 0.490 0.550 13,930,000 7,000,550 0.5026 140.1 142.7 145.3 127.2 142.7 53,677 130.42 8.00%
2007-11-29 0 0.500 0.495 0.510 0.490 0.520 9,960,000 4,972,850 0.4993 129.8 128.5 132.4 127.2 134.9 38,379 129.57 1.01%
2007-11-28 0 0.495 0.495 0.510 0.495 0.520 2,100,000 1,061,400 0.5054 128.5 128.5 132.4 128.5 134.9 8,092 131.17 -1.00%
2007-11-27 0 0.500 0.495 0.510 0.485 0.520 4,040,000 2,011,550 0.4979 129.8 128.5 132.4 125.9 134.9 15,568 129.21 -1.96%
2007-11-26 0 0.510 0.500 0.520 0.470 0.520 16,710,000 8,351,800 0.4998 132.4 129.8 134.9 122.0 134.9 64,389 129.71 2.00%
2007-11-23 0 0.500 0.500 0.510 0.490 0.550 22,836,000 11,602,270 0.5081 129.8 129.8 132.4 127.2 142.7 87,995 131.85 -7.41%
2007-11-22 0 0.540 0.530 0.550 0.510 0.580 30,533,000 16,994,220 0.5566 140.1 137.5 142.7 132.4 150.5 117,654 144.44 -10.00%
2007-11-21 0 0.600 0.590 0.600 0.580 0.620 18,094,000 10,722,360 0.5926 155.7 153.1 155.7 150.5 160.9 69,722 153.79 -3.23%
2007-11-20 0 0.620 0.600 0.620 0.560 0.620 23,711,400 13,793,442 0.5817 160.9 155.7 160.9 145.3 160.9 91,368 150.97 3.33%
2007-11-19 0 0.600 0.600 0.610 0.590 0.630 16,442,000 9,866,740 0.6001 155.7 155.7 158.3 153.1 163.5 63,357 155.73 -4.76%
2007-11-16 0 0.630 0.610 0.630 0.590 0.640 24,274,000 14,697,840 0.6055 163.5 158.3 163.5 153.1 166.1 93,536 157.14 -1.56%
2007-11-15 0 0.640 0.640 0.650 0.620 0.680 48,900,000 31,354,300 0.6412 166.1 166.1 168.7 160.9 176.5 188,429 166.40 -3.03%
2007-11-14 1 - - - - - 0 0 - 171.3 - - - - 0 - 0.00%
2007-11-13 0 0.660 0.650 0.660 0.630 0.690 48,710,000 31,876,100 0.6544 171.3 168.7 171.3 163.5 179.1 187,697 169.83 1.54%
2007-11-12 0 0.650 0.650 0.660 0.620 0.720 122,624,000 83,596,240 0.6817 168.7 168.7 171.3 160.9 186.9 472,513 176.92 0.00%
2007-11-09 0 0.650 0.640 0.650 0.610 0.690 436,586,000 252,175,120 0.5776 168.7 166.1 168.7 158.3 179.1 1,682,318 149.90 6.56%
2007-11-08 0 0.610 0.600 0.610 0.570 0.620 27,994,000 16,594,760 0.5928 158.3 155.7 158.3 147.9 160.9 107,871 153.84 -1.61%
2007-11-07 0 0.620 0.610 0.620 0.600 0.640 34,830,000 21,370,900 0.6136 160.9 158.3 160.9 155.7 166.1 134,212 159.23 1.64%
2007-11-06 0 0.610 0.610 0.620 0.550 0.640 65,242,200 38,482,826 0.5898 158.3 158.3 160.9 142.7 166.1 251,401 153.07 -1.61%
2007-11-05 0 0.620 0.610 0.620 0.590 0.760 148,346,000 100,994,480 0.6808 160.9 158.3 160.9 153.1 197.2 571,629 176.68 -13.89%
2007-11-02 0 0.720 0.720 0.730 0.540 0.730 122,457,600 80,028,178 0.6535 186.9 186.9 189.4 140.1 189.4 471,872 169.60 24.14%
2007-11-01 0 0.580 0.580 0.590 0.530 0.640 122,231,400 72,830,900 0.5958 150.5 150.5 153.1 137.5 166.1 471,000 154.63 11.54%
2007-10-31 0 0.520 0.510 0.520 0.430 0.540 70,742,600 35,235,750 0.4981 134.9 132.4 134.9 111.6 140.1 272,596 129.26 18.18%
2007-10-30 0 0.440 0.440 0.445 0.440 0.455 11,694,420 5,247,519 0.4487 114.2 114.2 115.5 114.2 118.1 45,063 116.45 -3.30%
2007-10-29 0 0.455 0.450 0.455 0.440 0.470 11,943,600 5,444,440 0.4558 118.1 116.8 118.1 114.2 122.0 46,023 118.30 4.60%
2007-10-26 0 0.435 0.435 0.440 0.420 0.475 18,817,600 8,456,918 0.4494 112.9 112.9 114.2 109.0 123.3 72,511 116.63 4.82%
2007-10-25 0 0.415 0.410 0.415 0.395 0.415 9,480,000 3,836,950 0.4047 107.7 106.4 107.7 102.5 107.7 36,530 105.04 3.75%
2007-10-24 0 0.400 0.400 0.405 0.380 0.415 11,840,600 4,692,622 0.3963 103.8 103.8 105.1 98.62 107.7 45,626 102.85 0.00%
2007-10-23 0 0.400 0.390 0.400 0.375 0.420 11,914,000 4,661,660 0.3913 103.8 101.2 103.8 97.32 109.0 45,909 101.54 6.67%
2007-10-22 0 0.375 0.370 0.380 0.300 0.390 12,014,000 4,525,370 0.3767 97.32 96.02 98.62 77.85 101.2 46,294 97.753 -9.64%
2007-10-18 0 0.415 0.410 0.425 0.410 0.460 27,220,000 12,102,050 0.4446 107.7 106.4 110.3 106.4 119.4 104,888 115.38 -9.78%
2007-10-17 0 0.460 0.450 0.460 0.440 0.460 18,319,543 8,286,096 0.4523 119.4 116.8 119.4 114.2 119.4 70,592 117.38 -1.08%
2007-10-16 0 0.465 0.455 0.465 0.455 0.485 15,710,000 7,262,950 0.4623 120.7 118.1 120.7 118.1 125.9 60,536 119.98 -4.12%
2007-10-15 0 0.485 0.480 0.485 0.475 0.495 174,321,000 85,702,785 0.4916 125.9 124.6 125.9 123.3 128.5 671,719 127.59 1.04%
2007-10-12 0 0.480 0.480 0.485 0.460 0.510 42,039,185 20,558,065 0.4890 124.6 124.6 125.9 119.4 132.4 161,992 126.91 -4.00%
2007-10-11 0 0.500 0.500 0.510 0.470 0.520 50,865,200 25,465,475 0.5006 129.8 129.8 132.4 122.0 134.9 196,001 129.93 7.53%
2007-10-10 0 0.465 0.465 0.470 0.435 0.470 88,244,000 39,445,430 0.4470 120.7 120.7 122.0 112.9 122.0 340,035 116.00 5.68%
2007-10-09 0 0.440 0.430 0.445 0.405 0.520 175,092,200 80,070,595 0.4573 114.2 111.6 115.5 105.1 134.9 674,691 118.68 1.15%
2007-10-08 1 - - - - - 0 0 - 112.9 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 112.9 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 112.9 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 112.9 - - - - 0 - 0.00%
2007-10-02 1 0.435 0.430 0.435 0.355 0.445 56,739,000 22,152,400 0.3904 112.9 111.6 112.9 92.13 115.5 218,635 101.32 24.29%
2007-09-28 0 0.350 0.345 0.350 0.335 0.350 17,282,000 5,918,390 0.3425 90.83 89.53 90.83 86.94 90.83 66,594 88.873 1.45%
2007-09-27 0 0.345 0.340 0.345 0.330 0.355 25,140,000 8,753,450 0.3482 89.53 88.23 89.53 85.64 92.13 96,873 90.360 4.55%
2007-09-25 0 0.330 0.315 0.335 0.315 0.330 6,740,000 2,196,940 0.3260 85.64 81.75 86.94 81.75 85.64 25,972 84.590 3.13%
2007-09-24 0 0.320 0.320 0.325 0.315 0.340 5,630,000 1,854,150 0.3293 83.04 83.04 84.34 81.75 88.23 21,694 85.467 -3.03%
2007-09-21 0 0.330 0.330 0.335 0.325 0.340 8,324,200 2,743,952 0.3296 85.64 85.64 86.94 84.34 88.23 32,076 85.545 1.54%
2007-09-20 0 0.325 0.320 0.325 0.320 0.350 8,523,600 2,870,234 0.3367 84.34 83.04 84.34 83.04 90.83 32,844 87.389 -4.41%
2007-09-19 0 0.340 0.335 0.340 0.335 0.350 9,211,000 3,140,730 0.3410 88.23 86.94 88.23 86.94 90.83 35,493 88.488 1.49%
2007-09-18 0 0.335 0.335 0.340 0.330 0.340 1,980,000 667,450 0.3371 86.94 86.94 88.23 85.64 88.23 7,630 87.481 -1.47%
2007-09-17 0 0.340 0.335 0.340 0.330 0.340 2,438,000 818,620 0.3358 88.23 86.94 88.23 85.64 88.23 9,394 87.139 1.49%
2007-09-14 0 0.335 0.335 0.340 0.330 0.340 6,058,000 2,032,170 0.3355 86.94 86.94 88.23 85.64 88.23 23,344 87.055 -1.47%
2007-09-13 0 0.340 0.335 0.340 0.320 0.350 8,400,000 2,790,300 0.3322 88.23 86.94 88.23 83.04 90.83 32,368 86.205 -1.45%
2007-09-12 0 0.345 0.340 0.350 0.340 0.365 8,763,600 3,050,402 0.3481 89.53 88.23 90.83 88.23 94.72 33,769 90.331 -2.82%
2007-09-11 0 0.355 0.350 0.355 0.340 0.365 12,140,000 4,353,300 0.3586 92.13 90.83 92.13 88.23 94.72 46,780 93.060 1.43%
2007-09-10 0 0.350 0.345 0.350 0.330 0.350 3,930,000 1,342,500 0.3416 90.83 89.53 90.83 85.64 90.83 15,144 88.651 2.94%
2007-09-07 0 0.340 0.340 0.345 0.340 0.345 9,946,000 3,408,920 0.3427 88.23 88.23 89.53 88.23 89.53 38,325 88.947 -1.45%
2007-09-06 0 0.345 0.345 0.350 0.320 0.345 5,460,000 1,844,350 0.3378 89.53 89.53 90.83 83.04 89.53 21,039 87.662 1.47%
2007-09-05 0 0.340 0.335 0.340 0.335 0.360 10,370,000 3,605,800 0.3477 88.23 86.94 88.23 86.94 93.43 39,959 90.237 -2.86%
2007-09-04 0 0.350 0.350 0.355 0.320 0.365 47,890,000 16,839,400 0.3516 90.83 90.83 92.13 83.04 94.72 184,537 91.252 9.38%
2007-09-03 0 0.320 0.320 0.325 0.315 0.320 3,818,600 1,220,430 0.3196 83.04 83.04 84.34 81.75 83.04 14,714 82.941 0.00%
2007-08-31 0 0.320 0.320 0.325 0.310 0.335 5,580,000 1,785,300 0.3199 83.04 83.04 84.34 80.45 86.94 21,502 83.031 -1.54%
2007-08-30 0 0.325 0.325 0.330 0.325 0.355 4,983,000 1,663,630 0.3339 84.34 84.34 85.64 84.34 92.13 19,201 86.642 -1.52%
2007-08-29 0 0.330 0.325 0.330 0.300 0.330 6,872,000 2,177,370 0.3168 85.64 84.34 85.64 77.85 85.64 26,480 82.226 -2.94%
2007-08-28 0 0.340 0.335 0.340 0.335 0.355 18,150,000 6,227,125 0.3431 88.23 86.94 88.23 86.94 92.13 69,938 89.037 -1.45%
2007-08-27 0 0.345 0.340 0.350 0.330 0.350 19,265,208 6,646,897 0.3450 89.53 88.23 90.83 85.64 90.83 74,236 89.538 7.81%
2007-08-24 0 0.320 0.315 0.320 0.305 0.320 7,190,000 2,238,900 0.3114 83.04 81.75 83.04 79.15 83.04 27,706 80.810 0.00%
2007-08-23 0 0.320 0.320 0.325 0.300 0.320 13,140,000 4,034,350 0.3070 83.04 83.04 84.34 77.85 83.04 50,633 79.678 10.34%
2007-08-22 0 0.290 0.285 0.290 0.290 0.300 6,510,000 1,896,150 0.2913 75.26 73.96 75.26 75.26 77.85 25,085 75.588 0.00%
2007-08-21 0 0.290 0.290 0.295 0.285 0.310 7,876,000 2,342,530 0.2974 75.26 75.26 76.56 73.96 80.45 30,349 77.186 -3.33%
2007-08-20 0 0.300 0.295 0.300 0.265 0.310 11,291,000 3,325,530 0.2945 77.85 76.56 77.85 68.77 80.45 43,508 76.435 7.14%
2007-08-17 0 0.280 0.275 0.280 0.230 0.285 15,040,000 3,882,100 0.2581 72.66 71.37 72.66 59.69 73.96 57,954 66.985 -8.20%
2007-08-16 0 0.305 0.295 0.305 0.260 0.305 17,552,000 5,039,310 0.2871 79.15 76.56 79.15 67.47 79.15 67,634 74.509 -6.15%
2007-08-15 0 0.325 0.310 0.325 0.300 0.340 12,730,000 3,998,050 0.3141 84.34 80.45 84.34 77.85 88.23 49,053 81.505 -1.52%
2007-08-14 0 0.330 0.330 0.335 0.330 0.350 7,434,000 2,507,460 0.3373 85.64 85.64 86.94 85.64 90.83 28,646 87.533 -2.94%
2007-08-13 0 0.340 0.340 0.345 0.330 0.385 49,625,000 17,738,380 0.3574 88.23 88.23 89.53 85.64 99.91 191,222 92.763 -6.85%
2007-08-10 0 0.365 0.360 0.365 0.250 0.365 81,796,000 27,001,140 0.3301 94.72 93.43 94.72 64.88 94.72 315,188 85.667 32.73%
2007-08-09 0 0.275 0.270 0.275 0.265 0.275 7,800,000 2,107,450 0.2702 71.37 70.07 71.37 68.77 71.37 30,056 70.117 5.77%
2007-08-08 0 0.260 0.255 0.260 0.245 0.275 18,440,000 4,725,060 0.2562 67.47 66.18 67.47 63.58 71.37 71,056 66.498 -3.70%
2007-08-07 0 0.270 0.265 0.270 0.260 0.310 22,164,000 6,272,870 0.2830 70.07 68.77 70.07 67.47 80.45 85,406 73.448 -10.00%
2007-08-06 0 0.300 0.295 0.300 0.280 0.310 15,100,000 4,521,300 0.2994 77.85 76.56 77.85 72.66 80.45 58,186 77.705 -1.64%
2007-08-03 0 0.305 0.300 0.305 0.280 0.305 21,428,000 6,352,510 0.2965 79.15 77.85 79.15 72.66 79.15 82,570 76.935 5.17%
2007-08-02 0 0.290 0.280 0.290 0.270 0.320 31,858,000 9,313,770 0.2924 75.26 72.66 75.26 70.07 83.04 122,760 75.870 -4.92%
2007-08-01 0 0.305 0.305 0.310 0.260 0.350 46,179,000 14,173,480 0.3069 79.15 79.15 80.45 67.47 90.83 177,944 79.651 -11.59%
2007-07-31 0 0.345 0.345 0.350 0.345 0.360 24,991,800 8,702,964 0.3482 89.53 89.53 90.83 89.53 93.43 96,302 90.371 -1.43%
2007-07-30 0 0.350 0.345 0.350 0.340 0.355 28,543,600 9,986,329 0.3499 90.83 89.53 90.83 88.23 92.13 109,988 90.794 2.94%
2007-07-27 0 0.340 0.335 0.340 0.325 0.350 44,270,000 14,883,950 0.3362 88.23 86.94 88.23 84.34 90.83 170,588 87.251 -4.23%
2007-07-26 0 0.355 0.350 0.355 0.345 0.375 41,916,800 15,124,836 0.3608 92.13 90.83 92.13 89.53 97.32 161,520 93.641 -1.39%
2007-07-25 0 0.360 0.355 0.360 0.340 0.375 33,608,000 12,151,470 0.3616 93.43 92.13 93.43 88.23 97.32 129,503 93.831 0.00%
2007-07-24 0 0.360 0.360 0.365 0.355 0.375 40,670,000 14,712,600 0.3618 93.43 93.43 94.72 92.13 97.32 156,716 93.881 -2.70%
2007-07-23 0 0.370 0.365 0.370 0.330 0.370 83,105,600 29,555,052 0.3556 96.02 94.72 96.02 85.64 96.02 320,235 92.292 10.45%
2007-07-20 0 0.335 0.330 0.335 0.325 0.340 26,000,000 8,649,150 0.3327 86.94 85.64 86.94 84.34 88.23 100,187 86.330 3.08%
2007-07-19 0 0.325 0.320 0.325 0.315 0.330 32,870,000 10,674,800 0.3248 84.34 83.04 84.34 81.75 85.64 126,660 84.279 3.17%
2007-07-18 0 0.315 0.315 0.320 0.315 0.340 40,650,000 13,241,900 0.3258 81.75 81.75 83.04 81.75 88.23 156,639 84.538 -7.35%
2007-07-17 0 0.340 0.335 0.340 0.330 0.345 48,004,800 16,248,036 0.3385 88.23 86.94 88.23 85.64 89.53 184,979 87.837 1.49%
2007-07-16 0 0.335 0.330 0.335 0.330 0.355 66,586,000 22,699,920 0.3409 86.94 85.64 86.94 85.64 92.13 256,579 88.471 1.52%
2007-07-13 0 0.330 0.325 0.330 0.320 0.365 301,454,848 103,857,620 0.3445 85.64 84.34 85.64 83.04 94.72 1,161,610 89.408 4.76%
2007-07-12 0 0.315 0.310 0.315 0.275 0.355 283,326,000 88,689,780 0.3130 81.75 80.45 81.75 71.37 92.13 1,091,754 81.236 31.25%
2007-07-11 1 - - - - - 0 0 - 62.28 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 62.28 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 62.28 - - - - 0 - 0.00%
2007-07-06 0 0.240 0.238 0.240 0.236 0.250 30,610,000 7,447,540 0.2433 62.28 61.76 62.28 61.25 64.88 117,951 63.141 2.13%
2007-07-05 0 0.235 0.234 0.235 0.230 0.245 14,704,200 3,493,736 0.2376 60.99 60.73 60.99 59.69 63.58 56,660 61.661 -2.49%
2007-07-04 0 0.241 0.240 0.241 0.210 0.241 11,778,000 2,754,046 0.2338 62.54 62.28 62.54 54.50 62.54 45,385 60.682 0.00%
2007-07-03 0 0.241 0.240 0.241 0.234 0.250 16,390,000 3,965,250 0.2419 62.54 62.28 62.54 60.73 64.88 63,156 62.785 -1.23%
2007-06-29 0 0.244 0.241 0.243 0.242 0.265 14,480,000 3,598,730 0.2485 63.32 62.54 63.06 62.80 68.77 55,796 64.497 -6.15%
2007-06-28 0 0.260 0.260 0.265 0.255 0.265 5,570,000 1,450,950 0.2605 67.47 67.47 68.77 66.18 68.77 21,463 67.602 -1.89%
2007-06-27 0 0.265 0.260 0.265 0.250 0.275 14,702,000 3,815,950 0.2596 68.77 67.47 68.77 64.88 71.37 56,652 67.358 -3.64%
2007-06-26 0 0.275 0.275 0.280 0.275 0.285 12,220,000 3,420,500 0.2799 71.37 71.37 72.66 71.37 73.96 47,088 72.641 0.00%
2007-06-25 0 0.275 0.275 0.280 0.270 0.290 32,800,000 9,195,300 0.2803 71.37 71.37 72.66 70.07 75.26 126,390 72.753 5.77%
2007-06-22 0 0.260 0.260 0.265 0.255 0.265 13,986,000 3,660,970 0.2618 67.47 67.47 68.77 66.18 68.77 53,893 67.930 1.96%
2007-06-21 0 0.255 0.255 0.260 0.248 0.265 11,731,400 3,018,239 0.2573 66.18 66.18 67.47 64.36 68.77 45,205 66.768 4.94%
2007-06-20 0 0.243 0.243 0.245 0.230 0.245 10,358,800 2,471,918 0.2386 63.06 63.06 63.58 59.69 63.58 39,916 61.928 0.41%
2007-06-18 0 0.242 0.241 0.242 0.240 0.265 24,250,000 5,930,640 0.2446 62.80 62.54 62.80 62.28 68.77 93,444 63.468 -10.37%
2007-06-15 0 0.270 0.265 0.270 0.265 0.295 19,714,000 5,430,150 0.2754 70.07 68.77 70.07 68.77 76.56 75,965 71.482 -6.90%
2007-06-14 0 0.290 0.290 0.295 0.290 0.305 22,180,000 6,548,850 0.2953 75.26 75.26 76.56 75.26 79.15 85,467 76.624 -3.33%
2007-06-13 0 0.300 0.295 0.300 0.290 0.300 25,515,000 7,606,225 0.2981 77.85 76.56 77.85 75.26 77.85 98,318 77.363 1.69%
2007-06-12 0 0.295 0.295 0.300 0.295 0.310 26,159,800 7,830,379 0.2993 76.56 76.56 77.85 76.56 80.45 100,803 77.680 -1.67%
2007-06-11 0 0.300 0.295 0.300 0.290 0.310 42,840,000 12,881,200 0.3007 77.85 76.56 77.85 75.26 80.45 165,077 78.031 3.45%
2007-06-08 0 0.290 0.285 0.290 0.275 0.290 20,558,200 5,806,073 0.2824 75.26 73.96 75.26 71.37 75.26 79,218 73.292 1.75%
2007-06-07 0 0.285 0.285 0.290 0.275 0.290 11,184,000 3,150,940 0.2817 73.96 73.96 75.26 71.37 75.26 43,096 73.115 0.00%
2007-06-06 0 0.285 0.285 0.290 0.280 0.295 11,850,000 3,402,400 0.2871 73.96 73.96 75.26 72.66 76.56 45,662 74.512 0.00%
2007-06-05 0 0.285 0.285 0.290 0.250 0.315 40,316,000 11,396,450 0.2827 73.96 73.96 75.26 64.88 81.75 155,352 73.359 -8.06%
2007-06-04 0 0.310 0.305 0.310 0.305 0.320 37,855,000 11,708,700 0.3093 80.45 79.15 80.45 79.15 83.04 145,868 80.269 3.33%
2007-06-01 0 0.300 0.300 0.305 0.300 0.320 70,434,200 21,870,910 0.3105 77.85 77.85 79.15 77.85 83.04 271,407 80.583 1.69%
2007-05-31 0 0.295 0.290 0.295 0.280 0.300 41,760,000 12,184,450 0.2918 76.56 75.26 76.56 72.66 77.85 160,916 75.719 5.36%
2007-05-30 0 0.280 0.280 0.285 0.270 0.300 55,480,000 15,747,400 0.2838 72.66 72.66 73.96 70.07 77.85 213,784 73.660 -6.67%
2007-05-29 0 0.300 0.295 0.300 0.275 0.310 147,242,200 43,370,563 0.2946 77.85 76.56 77.85 71.37 80.45 567,375 76.441 13.21%
2007-05-28 0 0.265 0.265 0.270 0.235 0.270 96,540,000 24,820,320 0.2571 68.77 68.77 70.07 60.99 70.07 372,002 66.721 13.25%
2007-05-25 0 0.234 0.233 0.235 0.229 0.240 22,640,000 5,310,470 0.2346 60.73 60.47 60.99 59.43 62.28 87,240 60.872 -3.70%
2007-05-23 0 0.243 0.243 0.244 0.240 0.249 31,240,000 7,659,670 0.2452 63.06 63.06 63.32 62.28 64.62 120,379 63.630 0.41%
2007-05-22 0 0.242 0.240 0.243 0.225 0.250 58,315,600 14,123,440 0.2422 62.80 62.28 63.06 58.39 64.88 224,710 62.852 2.98%
2007-05-21 0 0.235 0.235 0.238 0.219 0.235 43,400,000 9,822,060 0.2263 60.99 60.99 61.76 56.83 60.99 167,235 58.732 5.38%
2007-05-18 0 0.223 0.223 0.225 0.218 0.228 11,885,000 2,651,260 0.2231 57.87 57.87 58.39 56.57 59.17 45,797 57.892 0.00%
2007-05-17 0 0.223 0.221 0.223 0.214 0.227 21,140,000 4,665,110 0.2207 57.87 57.35 57.87 55.54 58.91 81,460 57.269 4.69%
2007-05-16 0 0.213 0.214 0.215 0.212 0.220 7,194,000 1,548,282 0.2152 55.28 55.54 55.80 55.02 57.09 27,721 55.852 -0.93%
2007-05-15 0 0.215 0.215 0.218 0.212 0.220 6,359,000 1,372,110 0.2158 55.80 55.80 56.57 55.02 57.09 24,503 55.997 -3.59%
2007-05-14 0 0.223 0.223 0.224 0.222 0.229 4,323,200 972,304 0.2249 57.87 57.87 58.13 57.61 59.43 16,659 58.366 0.45%
2007-05-11 0 0.222 0.222 0.223 0.215 0.226 9,620,000 2,128,360 0.2212 57.61 57.61 57.87 55.80 58.65 37,069 57.416 1.37%
2007-05-10 0 0.219 0.219 0.222 0.218 0.224 5,860,000 1,293,700 0.2208 56.83 56.83 57.61 56.57 58.13 22,581 57.293 -0.45%
2007-05-09 0 0.220 0.220 0.223 0.219 0.223 4,829,000 1,070,945 0.2218 57.09 57.09 57.87 56.83 57.87 18,608 57.554 0.46%
2007-05-08 0 0.219 0.219 0.221 0.216 0.224 8,620,480 1,890,140 0.2193 56.83 56.83 57.35 56.06 58.13 33,218 56.902 0.92%
2007-05-07 0 0.217 0.217 0.218 0.214 0.224 8,860,000 1,917,720 0.2164 56.31 56.31 56.57 55.54 58.13 34,141 56.171 0.93%
2007-05-04 0 0.215 0.215 0.217 0.215 0.225 9,950,790 2,191,626 0.2202 55.80 55.80 56.31 55.80 58.39 38,344 57.157 -1.38%
2007-05-03 0 0.218 0.218 0.220 0.215 0.223 9,494,000 2,066,610 0.2177 56.57 56.57 57.09 55.80 57.87 36,584 56.490 0.46%
2007-05-02 0 0.217 0.217 0.219 0.217 0.225 7,770,000 1,698,230 0.2186 56.31 56.31 56.83 56.31 58.39 29,941 56.720 -0.46%
2007-04-30 0 0.218 0.218 0.219 0.218 0.223 8,041,000 1,768,468 0.2199 56.57 56.57 56.83 56.57 57.87 30,985 57.075 -2.24%
2007-04-27 0 0.223 0.225 0.227 0.222 0.232 6,990,000 1,563,490 0.2237 57.87 58.39 58.91 57.61 60.21 26,935 58.047 -1.33%
2007-04-26 0 0.226 0.225 0.228 0.225 0.233 7,640,000 1,743,220 0.2282 58.65 58.39 59.17 58.39 60.47 29,440 59.213 0.44%
2007-04-25 0 0.225 0.225 0.227 0.222 0.235 11,070,000 2,528,440 0.2284 58.39 58.39 58.91 57.61 60.99 42,657 59.274 -2.17%
2007-04-24 0 0.230 0.230 0.231 0.223 0.242 14,888,000 3,452,900 0.2319 59.69 59.69 59.95 57.87 62.80 57,369 60.188 -6.12%
2007-04-23 0 0.245 0.245 0.248 0.240 0.275 18,330,000 4,630,260 0.2526 63.58 63.58 64.36 62.28 71.37 70,632 65.555 -7.55%
2007-04-20 0 0.265 0.255 0.265 0.260 0.280 44,251,164 11,827,041 0.2673 68.77 66.18 68.77 67.47 72.66 170,515 69.361 3.92%
2007-04-19 0 0.255 0.250 0.255 0.214 0.255 41,710,000 10,085,340 0.2418 66.18 64.88 66.18 55.54 66.18 160,723 62.750 17.51%
2007-04-18 0 0.217 0.217 0.218 0.210 0.232 31,230,000 6,789,120 0.2174 56.31 56.31 56.57 54.50 60.21 120,340 56.416 -6.47%
2007-04-17 0 0.232 0.232 0.235 0.224 0.248 35,513,200 8,173,647 0.2302 60.21 60.21 60.99 58.13 64.36 136,845 59.729 -6.07%
2007-04-16 0 0.247 0.250 0.255 0.242 0.270 25,435,800 6,470,482 0.2544 64.10 64.88 66.18 62.80 70.07 98,013 66.017 -5.00%
2007-04-13 0 0.260 0.255 0.260 0.241 0.295 48,800,000 12,958,960 0.2656 67.47 66.18 67.47 62.54 76.56 188,043 68.915 -11.86%
2007-04-12 0 0.295 0.290 0.295 0.270 0.300 17,370,000 4,881,400 0.2810 76.56 75.26 76.56 70.07 77.85 66,933 72.930 1.72%
2007-04-11 0 0.290 0.290 0.295 0.280 0.310 11,585,852 3,461,758 0.2988 75.26 75.26 76.56 72.66 80.45 44,644 77.541 -6.45%
2007-04-10 0 0.310 0.305 0.310 0.305 0.320 7,017,000 2,178,000 0.3104 80.45 79.15 80.45 79.15 83.04 27,039 80.550 -1.59%
2007-04-04 0 0.315 0.310 0.320 0.310 0.325 5,765,000 1,832,550 0.3179 81.75 80.45 83.04 80.45 84.34 22,215 82.493 0.00%
2007-04-03 0 0.315 0.310 0.315 0.305 0.320 4,312,000 1,346,680 0.3123 81.75 80.45 81.75 79.15 83.04 16,616 81.049 0.00%
2007-04-02 0 0.315 0.315 0.320 0.310 0.330 5,816,000 1,850,490 0.3182 81.75 81.75 83.04 80.45 85.64 22,411 82.570 -4.55%
2007-03-30 0 0.330 0.325 0.330 0.320 0.340 8,805,000 2,859,100 0.3247 85.64 84.34 85.64 83.04 88.23 33,929 84.268 0.00%
2007-03-29 0 0.330 0.325 0.330 0.315 0.330 7,020,000 2,264,200 0.3225 85.64 84.34 85.64 81.75 85.64 27,050 83.703 1.54%
2007-03-28 0 0.325 0.320 0.325 0.305 0.335 11,340,000 3,593,150 0.3169 84.34 83.04 84.34 79.15 86.94 43,697 82.229 -2.99%
2007-03-27 0 0.335 0.325 0.335 0.325 0.340 5,710,000 1,892,450 0.3314 86.94 84.34 86.94 84.34 88.23 22,003 86.010 -1.47%
2007-03-26 0 0.340 0.340 0.345 0.330 0.350 8,730,000 2,986,250 0.3421 88.23 88.23 89.53 85.64 90.83 33,640 88.772 3.03%
2007-03-23 0 0.330 0.325 0.330 0.320 0.340 10,570,000 3,522,250 0.3332 85.64 84.34 85.64 83.04 88.23 40,730 86.478 -1.49%
2007-03-22 0 0.335 0.325 0.335 0.325 0.345 12,620,000 4,231,600 0.3353 86.94 84.34 86.94 84.34 89.53 48,629 87.018 -1.47%
2007-03-21 0 0.340 0.335 0.340 0.330 0.350 11,510,000 3,893,100 0.3382 88.23 86.94 88.23 85.64 90.83 44,352 87.777 -2.86%
2007-03-20 0 0.350 0.345 0.355 0.345 0.385 31,542,000 11,549,750 0.3662 90.83 89.53 92.13 89.53 99.91 121,542 95.027 -5.41%
2007-03-19 0 0.370 0.365 0.370 0.335 0.385 76,782,000 28,109,160 0.3661 96.02 94.72 96.02 86.94 99.91 295,868 95.006 13.85%
2007-03-16 0 0.325 0.320 0.325 0.305 0.335 24,817,600 8,010,580 0.3228 84.34 83.04 84.34 79.15 86.94 95,631 83.766 4.84%
2007-03-15 0 0.310 0.305 0.310 0.265 0.330 37,194,000 11,442,210 0.3076 80.45 79.15 80.45 68.77 85.64 143,321 79.836 16.98%
2007-03-14 0 0.265 0.260 0.265 0.250 0.265 7,120,000 1,828,400 0.2568 68.77 67.47 68.77 64.88 68.77 27,436 66.643 -3.64%
2007-03-13 0 0.275 0.265 0.275 0.265 0.295 13,170,000 3,687,100 0.2800 71.37 68.77 71.37 68.77 76.56 50,749 72.654 0.00%
2007-03-12 0 0.275 0.270 0.275 0.255 0.275 4,212,000 1,119,460 0.2658 71.37 70.07 71.37 66.18 71.37 16,230 68.973 5.77%
2007-03-09 0 0.260 0.260 0.270 0.260 0.285 7,080,000 1,884,450 0.2662 67.47 67.47 70.07 67.47 73.96 27,282 69.074 -5.45%
2007-03-08 0 0.275 0.270 0.275 0.265 0.285 6,300,000 1,731,150 0.2748 71.37 70.07 71.37 68.77 73.96 24,276 71.311 -3.51%
2007-03-07 0 0.285 0.275 0.285 0.260 0.295 15,600,000 4,371,200 0.2802 73.96 71.37 73.96 67.47 76.56 60,112 72.717 9.62%
2007-03-06 0 0.260 0.255 0.260 0.231 0.280 12,420,000 3,228,130 0.2599 67.47 66.18 67.47 59.95 72.66 47,859 67.451 4.00%
2007-03-05 0 0.250 0.250 0.255 0.220 0.295 32,303,000 7,968,883 0.2467 64.88 64.88 66.18 57.09 76.56 124,475 64.020 -16.67%
2007-03-02 0 0.300 0.300 0.305 0.250 0.360 31,405,000 9,781,375 0.3115 77.85 77.85 79.15 64.88 93.43 121,014 80.828 -16.67%
2007-03-01 0 0.360 0.350 0.360 0.350 0.370 5,600,000 2,009,350 0.3588 93.43 90.83 93.43 90.83 96.02 21,579 93.117 -2.70%
2007-02-28 0 0.370 0.355 0.370 0.330 0.370 15,150,000 5,355,450 0.3535 96.02 92.13 96.02 85.64 96.02 58,378 91.737 -2.63%
2007-02-27 0 0.380 0.380 0.385 0.375 0.405 15,709,000 6,026,970 0.3837 98.62 98.62 99.91 97.32 105.1 60,532 99.566 -3.80%
2007-02-26 0 0.395 0.395 0.400 0.390 0.405 10,702,000 4,288,340 0.4007 102.5 102.5 103.8 101.2 105.1 41,239 103.99 -2.47%
2007-02-23 0 0.405 0.400 0.405 0.395 0.405 2,378,000 950,840 0.3998 105.1 103.8 105.1 102.5 105.1 9,163 103.77 1.25%
2007-02-22 0 0.400 0.400 0.405 0.390 0.415 4,422,000 1,786,930 0.4041 103.8 103.8 105.1 101.2 107.7 17,040 104.87 -1.23%
2007-02-21 0 0.405 0.400 0.405 0.400 0.420 3,919,000 1,596,435 0.4074 105.1 103.8 105.1 103.8 109.0 15,101 105.72 0.00%
2007-02-16 0 0.405 0.405 0.410 0.405 0.430 15,430,000 6,345,200 0.4112 105.1 105.1 106.4 105.1 111.6 59,457 106.72 -3.57%
2007-02-15 0 0.420 0.415 0.420 0.405 0.435 55,576,000 23,387,550 0.4208 109.0 107.7 109.0 105.1 112.9 214,154 109.21 9.09%
2007-02-14 0 0.385 0.380 0.385 0.380 0.415 25,880,000 10,278,100 0.3971 99.91 98.62 99.91 98.62 107.7 99,725 103.06 1.32%
2007-02-13 0 0.380 0.380 0.385 0.370 0.400 14,540,000 5,522,600 0.3798 98.62 98.62 99.91 96.02 103.8 56,028 98.569 -5.00%
2007-02-12 0 0.400 0.395 0.405 0.395 0.410 13,288,000 5,390,870 0.4057 103.8 102.5 105.1 102.5 106.4 51,203 105.28 -1.23%
2007-02-09 0 0.405 0.400 0.405 0.400 0.430 17,262,000 7,181,860 0.4161 105.1 103.8 105.1 103.8 111.6 66,516 107.97 -1.22%
2007-02-08 0 0.410 0.410 0.415 0.370 0.465 48,160,000 20,222,550 0.4199 106.4 106.4 107.7 96.02 120.7 185,577 108.97 10.81%
2007-02-07 1 - - - - - 0 0 - 96.02 - - - - 0 - 0.00%
2007-02-06 0 0.370 0.365 0.370 0.355 0.380 22,820,000 8,385,500 0.3675 96.02 94.72 96.02 92.13 98.62 87,933 95.362 -3.90%
2007-02-05 0 0.385 0.385 0.390 0.385 0.400 5,100,000 1,987,700 0.3897 99.91 99.91 101.2 99.91 103.8 19,652 101.14 -4.94%
2007-02-02 0 0.405 0.405 0.410 0.400 0.420 5,630,000 2,285,900 0.4060 105.1 105.1 106.4 103.8 109.0 21,694 105.37 0.00%
2007-02-01 0 0.405 0.405 0.410 0.385 0.435 18,960,000 7,862,800 0.4147 105.1 105.1 106.4 99.91 112.9 73,059 107.62 3.85%
2007-01-31 0 0.390 0.385 0.390 0.375 0.390 8,380,000 3,203,700 0.3823 101.2 99.91 101.2 97.32 101.2 32,291 99.213 4.00%
2007-01-30 0 0.375 0.375 0.380 0.370 0.385 7,660,000 2,902,200 0.3789 97.32 97.32 98.62 96.02 99.91 29,517 98.324 1.35%
2007-01-29 0 0.370 0.370 0.375 0.360 0.400 16,100,000 6,038,450 0.3751 96.02 96.02 97.32 93.43 103.8 62,039 97.333 -7.50%
2007-01-26 0 0.400 0.395 0.400 0.380 0.405 6,966,000 2,753,850 0.3953 103.8 102.5 103.8 98.62 105.1 26,842 102.59 -2.44%
2007-01-25 0 0.410 0.405 0.410 0.400 0.425 9,656,000 3,972,550 0.4114 106.4 105.1 106.4 103.8 110.3 37,208 106.77 -4.65%
2007-01-24 0 0.430 0.425 0.435 0.415 0.435 7,093,000 3,010,200 0.4244 111.6 110.3 112.9 107.7 112.9 27,332 110.14 0.00%
2007-01-23 0 0.430 0.430 0.435 0.425 0.455 14,384,600 6,230,586 0.4331 111.6 111.6 112.9 110.3 118.1 55,429 112.41 -4.44%
2007-01-22 0 0.450 0.445 0.450 0.430 0.460 20,120,000 9,076,650 0.4511 116.8 115.5 116.8 111.6 119.4 77,529 117.07 7.14%
2007-01-19 0 0.420 0.420 0.425 0.420 0.425 3,100,000 1,313,150 0.4236 109.0 109.0 110.3 109.0 110.3 11,945 109.93 0.00%
2007-01-18 0 0.420 0.430 0.435 0.420 0.440 6,725,000 2,880,425 0.4283 109.0 111.6 112.9 109.0 114.2 25,914 111.15 -2.33%
2007-01-17 0 0.430 0.425 0.430 0.415 0.430 8,770,000 3,700,550 0.4220 111.6 110.3 111.6 107.7 111.6 33,794 109.50 3.61%
2007-01-16 0 0.415 0.415 0.420 0.410 0.435 105,600,000 41,377,950 0.3918 107.7 107.7 109.0 106.4 112.9 406,913 101.69 -3.49%
2007-01-15 0 0.430 0.420 0.430 0.420 0.440 8,611,600 3,729,990 0.4331 111.6 109.0 111.6 109.0 114.2 33,183 112.41 1.18%
2007-01-12 0 0.425 0.425 0.430 0.420 0.435 5,270,000 2,254,450 0.4278 110.3 110.3 111.6 109.0 112.9 20,307 111.02 0.00%
2007-01-11 0 0.425 0.420 0.425 0.415 0.450 15,085,000 6,492,625 0.4304 110.3 109.0 110.3 107.7 116.8 58,128 111.70 0.00%
2007-01-10 0 0.425 0.425 0.430 0.350 0.430 29,045,000 11,202,100 0.3857 110.3 110.3 111.6 90.83 111.6 111,920 100.09 4.94%
2007-01-09 0 0.405 0.400 0.405 0.395 0.455 12,246,000 5,115,720 0.4177 105.1 103.8 105.1 102.5 118.1 47,188 108.41 -8.99%
2007-01-08 0 0.445 0.435 0.445 0.420 0.495 25,010,000 11,191,950 0.4475 115.5 112.9 115.5 109.0 128.5 96,372 116.13 -10.10%
2007-01-05 0 0.495 0.490 0.495 0.475 0.500 12,630,000 6,214,610 0.4921 128.5 127.2 128.5 123.3 129.8 48,668 127.69 -2.94%
2007-01-04 0 0.510 0.495 0.500 0.495 0.530 9,674,083 4,924,730 0.5091 132.4 128.5 129.8 128.5 137.5 37,278 132.11 -1.92%
2007-01-03 0 0.520 0.510 0.520 0.490 0.520 17,254,519 8,782,959 0.5090 134.9 132.4 134.9 127.2 134.9 66,488 132.10 4.00%
2007-01-02 0 0.500 0.500 0.510 0.490 0.530 10,667,000 5,424,100 0.5085 129.8 129.8 132.4 127.2 137.5 41,104 131.96 -3.85%
2006-12-29 0 0.520 0.520 0.530 0.485 0.540 12,602,600 6,448,364 0.5117 134.9 134.9 137.5 125.9 140.1 48,562 132.79 1.96%
2006-12-28 0 0.510 0.500 0.510 0.495 0.540 12,468,000 6,300,010 0.5053 132.4 129.8 132.4 128.5 140.1 48,044 131.13 -5.56%
2006-12-27 0 0.540 0.530 0.540 0.495 0.570 42,799,000 22,854,680 0.5340 140.1 137.5 140.1 128.5 147.9 164,919 138.58 12.50%
2006-12-22 0 0.480 0.470 0.480 0.435 0.480 29,112,600 13,491,081 0.4634 124.6 122.0 124.6 112.9 124.6 112,181 120.26 10.34%
2006-12-21 0 0.435 0.430 0.435 0.415 0.440 15,103,600 6,497,224 0.4302 112.9 111.6 112.9 107.7 114.2 58,199 111.64 0.00%
2006-12-20 0 0.435 0.425 0.435 0.395 0.445 40,533,000 17,218,705 0.4248 112.9 110.3 112.9 102.5 115.5 156,188 110.24 11.54%
2006-12-19 0 0.390 0.385 0.390 0.390 0.415 8,250,000 3,296,100 0.3995 101.2 99.91 101.2 101.2 107.7 31,790 103.68 -6.02%
2006-12-18 0 0.415 0.415 0.420 0.380 0.425 26,534,284 10,752,948 0.4052 107.7 107.7 109.0 98.62 110.3 102,246 105.17 12.16%
2006-12-15 0 0.370 0.370 0.375 0.370 0.390 2,640,078 991,527 0.3756 96.02 96.02 97.32 96.02 101.2 10,173 97.465 -5.13%
2006-12-14 0 0.390 0.380 0.390 0.370 0.390 3,230,000 1,237,650 0.3832 101.2 98.62 101.2 96.02 101.2 12,446 99.439 5.41%
2006-12-13 0 0.370 0.365 0.370 0.370 0.380 1,579,000 584,220 0.3700 96.02 94.72 96.02 96.02 98.62 6,084 96.019 0.00%
2006-12-12 0 0.370 0.370 0.375 0.365 0.380 1,820,000 676,950 0.3720 96.02 96.02 97.32 94.72 98.62 7,013 96.527 -2.63%
2006-12-11 0 0.380 0.375 0.385 0.375 0.395 2,680,000 1,023,900 0.3821 98.62 97.32 99.91 97.32 102.5 10,327 99.148 -1.30%
2006-12-08 0 0.385 0.380 0.390 0.380 0.390 2,312,400 883,614 0.3821 99.91 98.62 101.2 98.62 101.2 8,910 99.166 -1.28%
2006-12-07 0 0.390 0.380 0.385 0.380 0.390 1,874,600 724,679 0.3866 101.2 98.62 99.91 98.62 101.2 7,223 100.32 0.00%
2006-12-06 0 0.390 0.385 0.390 0.385 0.400 1,205,000 466,469 0.3871 101.2 99.91 101.2 99.91 103.8 4,643 100.46 0.00%
2006-12-05 0 0.390 0.385 0.390 0.370 0.390 4,161,000 1,588,270 0.3817 101.2 99.91 101.2 96.02 101.2 16,034 99.058 0.00%
2006-12-04 0 0.390 0.385 0.390 0.385 0.390 2,360,000 919,600 0.3897 101.2 99.91 101.2 99.91 101.2 9,094 101.12 0.00%
2006-12-01 0 0.390 0.390 0.395 0.385 0.400 1,910,000 744,450 0.3898 101.2 101.2 102.5 99.91 103.8 7,360 101.15 -2.50%
2006-11-30 0 0.400 0.395 0.400 0.385 0.400 2,321,000 916,375 0.3948 103.8 102.5 103.8 99.91 103.8 8,944 102.46 2.56%
2006-11-29 0 0.390 0.385 0.390 0.380 0.390 3,665,000 1,416,505 0.3865 101.2 99.91 101.2 98.62 101.2 14,123 100.30 0.00%
2006-11-28 0 0.390 0.370 0.390 0.370 0.415 14,900,000 5,855,350 0.3930 101.2 96.02 101.2 96.02 107.7 57,415 101.98 -7.14%
2006-11-27 0 0.420 0.410 0.420 0.405 0.440 14,218,200 5,943,167 0.4180 109.0 106.4 109.0 105.1 114.2 54,788 108.48 -1.18%
2006-11-24 0 0.425 0.420 0.425 0.405 0.440 31,791,843 13,449,563 0.4231 110.3 109.0 110.3 105.1 114.2 122,505 109.79 6.25%
2006-11-23 0 0.400 0.400 0.405 0.355 0.405 24,223,000 9,364,775 0.3866 103.8 103.8 105.1 92.13 105.1 93,340 100.33 11.11%
2006-11-22 0 0.360 0.355 0.360 0.360 0.370 3,700,000 1,348,000 0.3643 93.43 92.13 93.43 93.43 96.02 14,257 94.547 -2.70%
2006-11-21 0 0.370 0.365 0.370 0.365 0.385 11,676,000 4,364,920 0.3738 96.02 94.72 96.02 94.72 99.91 44,992 97.016 0.00%
2006-11-20 0 0.370 0.370 0.375 0.340 0.395 25,226,000 9,350,965 0.3707 96.02 96.02 97.32 88.23 102.5 97,205 96.199 8.82%
2006-11-17 0 0.340 0.340 0.345 0.330 0.345 3,331,000 1,137,785 0.3416 88.23 88.23 89.53 85.64 89.53 12,836 88.644 -1.45%
2006-11-16 0 0.345 0.340 0.345 0.335 0.345 3,249,000 1,111,140 0.3420 89.53 88.23 89.53 86.94 89.53 12,520 88.753 1.47%
2006-11-15 0 0.340 0.335 0.345 0.340 0.345 992,000 337,740 0.3405 88.23 86.94 89.53 88.23 89.53 3,823 88.355 0.00%
2006-11-14 0 0.340 0.335 0.350 0.335 0.350 3,881,000 1,314,050 0.3386 88.23 86.94 90.83 86.94 90.83 14,955 87.868 0.00%
2006-11-13 0 0.340 0.340 0.345 0.325 0.340 5,630,000 1,896,050 0.3368 88.23 88.23 89.53 84.34 88.23 21,694 87.398 1.49%
2006-11-10 0 0.335 0.330 0.335 0.330 0.335 2,221,200 735,622 0.3312 86.94 85.64 86.94 85.64 86.94 8,559 85.947 0.00%
2006-11-09 0 0.335 0.330 0.335 0.330 0.340 1,083,078 363,135 0.3353 86.94 85.64 86.94 85.64 88.23 4,173 87.010 0.00%
2006-11-08 0 0.335 0.330 0.340 0.330 0.345 1,733,000 581,060 0.3353 86.94 85.64 88.23 85.64 89.53 6,678 87.013 -1.47%
2006-11-07 0 0.340 0.345 0.350 0.335 0.350 6,825,000 2,348,650 0.3441 88.23 89.53 90.83 86.94 90.83 26,299 89.305 -1.45%
2006-11-06 0 0.345 0.340 0.345 0.335 0.350 5,121,000 1,748,945 0.3415 89.53 88.23 89.53 86.94 90.83 19,733 88.631 -2.82%
2006-11-03 0 0.355 0.345 0.355 0.345 0.355 5,590,600 1,947,255 0.3483 92.13 89.53 92.13 89.53 92.13 21,543 90.391 1.43%
2006-11-02 0 0.350 0.355 0.360 0.345 0.355 2,106,800 740,160 0.3513 90.83 92.13 93.43 89.53 92.13 8,118 91.173 -2.78%
2006-11-01 0 0.360 0.350 0.360 0.350 0.370 8,680,000 3,085,800 0.3555 93.43 90.83 93.43 90.83 96.02 33,447 92.259 -2.70%
2006-10-31 0 0.370 0.365 0.370 0.335 0.370 7,470,000 2,633,600 0.3526 96.02 94.72 96.02 86.94 96.02 28,785 91.494 1.37%
2006-10-27 0 0.365 0.365 0.370 0.355 0.370 5,156,600 1,870,993 0.3628 94.72 94.72 96.02 92.13 96.02 19,870 94.161 0.00%
2006-10-26 0 0.365 0.365 0.375 0.365 0.390 11,161,800 4,232,280 0.3792 94.72 94.72 97.32 94.72 101.2 43,010 98.402 -2.67%
2006-10-25 0 0.375 0.375 0.380 0.360 0.375 23,971,000 8,809,455 0.3675 97.32 97.32 98.62 93.43 97.32 92,369 95.373 5.63%
2006-10-24 0 0.355 0.350 0.355 0.340 0.360 7,300,535 2,537,927 0.3476 92.13 90.83 92.13 88.23 93.43 28,131 90.217 -1.39%
2006-10-23 0 0.360 0.355 0.365 0.340 0.365 14,525,000 5,129,825 0.3532 93.43 92.13 94.72 88.23 94.72 55,970 91.653 7.46%
2006-10-20 0 0.335 0.335 0.340 0.330 0.420 145,644,000 49,744,725 0.3416 86.94 86.94 88.23 85.64 109.0 561,217 88.637 -5.63%
2006-10-19 1 - - - - - 0 0 - 92.13 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 92.13 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 92.13 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 92.13 - - - - 0 - 0.00%
2006-10-13 0 0.355 0.350 0.360 0.350 0.380 18,943,800 6,952,758 0.3670 92.13 90.83 93.43 90.83 98.62 72,997 95.247 -4.05%
2006-10-12 0 0.370 0.370 0.375 0.370 0.380 16,325,000 6,109,080 0.3742 96.02 96.02 97.32 96.02 98.62 62,906 97.115 -1.33%
2006-10-11 0 0.375 0.370 0.380 0.370 0.390 29,300,000 11,033,300 0.3766 97.32 96.02 98.62 96.02 101.2 112,903 97.724 1.35%
2006-10-10 0 0.370 0.370 0.375 0.365 0.375 12,217,400 4,492,740 0.3677 96.02 96.02 97.32 94.72 97.32 47,078 95.432 1.37%
2006-10-09 0 0.365 0.365 0.370 0.355 0.370 14,200,000 5,120,000 0.3606 94.72 94.72 96.02 92.13 96.02 54,718 93.571 4.29%
2006-10-06 0 0.350 0.340 0.350 0.340 0.350 7,542,000 2,601,640 0.3450 90.83 88.23 90.83 88.23 90.83 29,062 89.520 1.45%
2006-10-05 0 0.345 0.335 0.345 0.340 0.350 12,232,000 4,212,360 0.3444 89.53 86.94 89.53 88.23 90.83 47,134 89.370 6.15%
2006-10-04 0 0.325 0.325 0.330 0.320 0.330 5,020,000 1,644,050 0.3275 84.34 84.34 85.64 83.04 85.64 19,344 84.991 -1.52%
2006-10-03 0 0.330 0.325 0.335 0.300 0.345 6,710,000 2,228,700 0.3321 85.64 84.34 86.94 77.85 89.53 25,856 86.197 0.00%
2006-09-29 0 0.330 0.320 0.330 0.300 0.330 6,068,000 1,924,070 0.3171 85.64 83.04 85.64 77.85 85.64 23,382 82.288 3.13%
2006-09-28 0 0.320 0.315 0.320 0.320 0.350 18,714,800 6,297,686 0.3365 83.04 81.75 83.04 83.04 90.83 72,115 87.329 -11.11%
2006-09-27 0 0.360 0.355 0.360 0.345 0.370 7,502,607 2,706,182 0.3607 93.43 92.13 93.43 89.53 96.02 28,910 93.607 2.86%
2006-09-26 0 0.350 0.345 0.355 0.345 0.365 4,970,000 1,752,200 0.3526 90.83 89.53 92.13 89.53 94.72 19,151 91.493 -4.11%
2006-09-25 0 0.365 0.360 0.370 0.355 0.390 6,266,800 2,333,930 0.3724 94.72 93.43 96.02 92.13 101.2 24,148 96.650 -3.95%
2006-09-22 0 0.380 0.375 0.380 0.355 0.380 15,028,000 5,653,585 0.3762 98.62 97.32 98.62 92.13 98.62 57,908 97.630 2.70%
2006-09-21 0 0.370 0.360 0.370 0.360 0.390 13,268,800 4,954,218 0.3734 96.02 93.43 96.02 93.43 101.2 51,129 96.896 -3.90%
2006-09-20 0 0.385 0.380 0.385 0.335 0.390 28,258,000 10,391,425 0.3677 99.91 98.62 99.91 86.94 101.2 108,888 95.432 11.59%
2006-09-19 0 0.345 0.345 0.350 0.320 0.355 10,968,000 3,714,460 0.3387 89.53 89.53 90.83 83.04 92.13 42,264 87.888 6.15%
2006-09-18 0 0.325 0.325 0.330 0.310 0.345 9,138,000 3,048,660 0.3336 84.34 84.34 85.64 80.45 89.53 35,212 86.580 1.56%
2006-09-15 0 0.320 0.315 0.320 0.305 0.325 3,522,000 1,110,200 0.3152 83.04 81.75 83.04 79.15 84.34 13,571 81.804 0.00%
2006-09-14 0 0.320 0.320 0.325 0.315 0.330 2,898,000 922,465 0.3183 83.04 83.04 84.34 81.75 85.64 11,167 82.606 -3.03%
2006-09-13 0 0.330 0.325 0.335 0.320 0.360 15,265,000 5,208,950 0.3412 85.64 84.34 86.94 83.04 93.43 58,821 88.555 -7.04%
2006-09-12 0 0.355 0.350 0.355 0.270 0.355 31,646,000 10,078,130 0.3185 92.13 90.83 92.13 70.07 92.13 121,943 82.646 24.56%
2006-09-11 0 0.285 0.280 0.290 0.270 0.300 7,260,000 2,066,865 0.2847 73.96 72.66 75.26 70.07 77.85 27,975 73.882 -6.56%
2006-09-08 0 0.305 0.300 0.305 0.275 0.315 16,673,400 4,922,880 0.2953 79.15 77.85 79.15 71.37 81.75 64,248 76.623 0.00%
2006-09-07 0 0.305 0.295 0.305 0.280 0.350 17,247,000 5,437,060 0.3152 79.15 76.56 79.15 72.66 90.83 66,459 81.811 -12.86%
2006-09-06 0 0.350 0.345 0.350 0.345 0.365 11,594,000 4,046,795 0.3490 90.83 89.53 90.83 89.53 94.72 44,676 90.582 -2.78%
2006-09-05 0 0.360 0.360 0.365 0.345 0.380 19,090,000 6,899,826 0.3614 93.43 93.43 94.72 89.53 98.62 73,560 93.798 -5.26%
2006-09-04 0 0.380 0.375 0.380 0.345 0.380 27,124,299 9,956,165 0.3671 98.62 97.32 98.62 89.53 98.62 104,519 95.257 8.57%
2006-09-01 0 0.350 0.345 0.355 0.330 0.365 33,083,363 11,544,730 0.3490 90.83 89.53 92.13 85.64 94.72 127,482 90.560 2.94%
2006-08-31 0 0.340 0.335 0.340 0.275 0.345 42,788,335 13,234,617 0.3093 88.23 86.94 88.23 71.37 89.53 164,878 80.269 25.93%
2006-08-30 0 0.270 0.270 0.275 0.265 0.290 11,160,000 3,061,540 0.2743 70.07 70.07 71.37 68.77 75.26 43,003 71.193 -6.90%
2006-08-29 0 0.290 0.280 0.290 0.260 0.300 12,500,800 3,553,058 0.2842 75.26 72.66 75.26 67.47 77.85 48,170 73.761 3.57%
2006-08-28 0 0.280 0.275 0.280 0.247 0.300 21,207,800 5,734,039 0.2704 72.66 71.37 72.66 64.10 77.85 81,721 70.166 -3.45%
2006-08-25 0 0.290 0.290 0.295 0.245 0.295 42,352,400 11,402,222 0.2692 75.26 75.26 76.56 63.58 76.56 163,199 69.867 23.93%
2006-08-24 0 0.234 0.228 0.234 0.195 0.239 17,073,000 3,592,417 0.2104 60.73 59.17 60.73 50.61 62.02 65,788 54.606 19.39%
2006-08-23 0 0.196 0.196 0.197 0.189 0.198 8,127,000 1,580,860 0.1945 50.86 50.86 51.12 49.05 51.38 31,316 50.481 0.00%
2006-08-22 0 0.196 0.196 0.200 0.193 0.198 10,685,000 2,081,530 0.1948 50.86 50.86 51.90 50.09 51.38 41,173 50.556 2.62%
2006-08-21 0 0.191 0.190 0.191 0.182 0.202 20,490,000 3,959,570 0.1932 49.57 49.31 49.57 47.23 52.42 78,955 50.150 -5.45%
2006-08-18 0 0.202 0.200 0.204 0.175 0.215 17,461,135 3,520,211 0.2016 52.42 51.90 52.94 45.42 55.80 67,284 52.319 15.43%
2006-08-17 0 0.175 0.175 0.176 0.135 0.175 10,490,903 1,574,506 0.1501 45.42 45.42 45.67 35.03 45.42 40,425 38.949 26.81%
2006-08-16 0 0.138 0.135 0.138 0.120 0.140 7,791,000 1,044,946 0.1341 35.81 35.03 35.81 31.14 36.33 30,021 34.807 15.00%
2006-08-15 0 0.120 0.117 0.125 0.113 0.120 620,000 73,350 0.1183 31.14 30.36 32.44 29.33 31.14 2,389 30.702 9.09%
2006-08-14 0 0.110 0.110 0.117 0.108 0.115 1,030,000 116,180 0.1128 28.55 28.55 30.36 28.03 29.84 3,969 29.272 2.80%
2006-08-11 0 0.107 0.106 0.107 0.105 0.107 330,000 34,770 0.1054 27.77 27.51 27.77 27.25 27.77 1,272 27.343 0.94%
2006-08-10 0 0.106 0.106 0.119 0.106 0.106 87,000 9,182 0.1055 27.51 27.51 30.88 27.51 27.51 335 27.389 0.00%
2006-08-09 0 0.106 0.106 0.110 0.106 0.108 742,000 79,240 0.1068 27.51 27.51 28.55 27.51 28.03 2,859 27.714 0.00%
2006-08-08 0 0.106 0.106 0.110 0.105 0.106 124,000 13,080 0.1055 27.51 27.51 28.55 27.25 27.51 478 27.375 -1.85%
2006-08-07 0 0.108 0.108 0.113 0.108 0.116 1,650,000 182,540 0.1106 28.03 28.03 29.33 28.03 30.10 6,358 28.710 0.00%
2006-08-04 0 0.108 0.105 0.108 0.105 0.108 680,000 72,900 0.1072 28.03 27.25 28.03 27.25 28.03 2,620 27.821 0.00%
2006-08-03 0 0.108 0.106 0.108 0.105 0.108 1,070,000 114,870 0.1074 28.03 27.51 28.03 27.25 28.03 4,123 27.860 2.86%
2006-08-02 0 0.105 0.105 0.108 - - 0 0 - 27.25 27.25 28.03 - - 0 - 0.00%
2006-08-01 0 0.105 0.105 0.110 - - 0 0 - 27.25 27.25 28.55 - - 0 - 0.96%
2006-07-31 0 0.104 0.104 0.110 0.100 0.110 1,800,000 183,200 0.1018 26.99 26.99 28.55 25.95 28.55 6,936 26.413 4.00%
2006-07-28 0 0.100 0.101 0.107 0.100 0.110 560,000 58,350 0.1042 25.95 26.21 27.77 25.95 28.55 2,158 27.040 -6.54%
2006-07-27 0 0.107 0.107 0.122 0.105 0.124 340,000 38,910 0.1144 27.77 27.77 31.66 27.25 32.18 1,310 29.699 -13.71%
2006-07-26 0 0.124 0.102 0.124 0.110 0.124 653,000 75,650 0.1158 32.18 26.47 32.18 28.55 32.18 2,516 30.065 7.83%
2006-07-25 0 0.115 0.115 0.120 0.113 0.115 840,000 96,560 0.1150 29.84 29.84 31.14 29.33 29.84 3,237 29.832 0.00%
2006-07-24 0 0.115 0.115 0.120 0.110 0.115 390,000 44,120 0.1131 29.84 29.84 31.14 28.55 29.84 1,503 29.358 1.77%
2006-07-21 0 0.113 0.113 0.120 0.112 0.116 1,042,000 118,480 0.1137 29.33 29.33 31.14 29.07 30.10 4,015 29.508 -5.04%
2006-07-20 0 0.119 0.119 0.127 0.118 0.135 2,435,400 299,930 0.1232 30.88 30.88 32.96 30.62 35.03 9,384 31.960 -9.85%
2006-07-19 0 0.132 0.125 0.132 0.125 0.134 910,200 118,344 0.1300 34.26 32.44 34.26 32.44 34.77 3,507 33.742 -1.49%
2006-07-18 0 0.134 0.128 0.134 0.130 0.134 395,000 52,350 0.1325 34.77 33.22 34.77 33.74 34.77 1,522 34.394 3.08%
2006-07-17 0 0.130 0.127 0.140 0.126 0.131 382,000 49,476 0.1295 33.74 32.96 36.33 32.70 34.00 1,472 33.612 -12.16%
2006-07-14 0 0.148 0.120 0.148 0.120 0.148 2,207,000 279,706 0.1267 38.41 31.14 38.41 31.14 38.41 8,504 32.890 16.54%
2006-07-13 0 0.127 0.125 0.127 0.125 0.128 1,950,000 246,470 0.1264 32.96 32.44 32.96 32.44 33.22 7,514 32.801 2.42%
2006-07-12 0 0.124 0.124 0.127 0.120 0.126 2,090,000 257,070 0.1230 32.18 32.18 32.96 31.14 32.70 8,053 31.920 2.48%
2006-07-11 0 0.121 0.121 0.123 0.118 0.121 3,660,000 436,570 0.1193 31.40 31.40 31.92 30.62 31.40 14,103 30.955 0.83%
2006-07-10 0 0.120 0.120 0.122 0.118 0.120 1,220,000 146,000 0.1197 31.14 31.14 31.66 30.62 31.14 4,701 31.057 0.00%
2006-07-07 0 0.120 0.118 0.127 0.114 0.126 1,833,000 222,240 0.1212 31.14 30.62 32.96 29.58 32.70 7,063 31.465 -2.44%
2006-07-06 0 0.123 0.111 0.123 0.107 0.128 1,950,000 221,390 0.1135 31.92 28.81 31.92 27.77 33.22 7,514 29.464 17.14%
2006-07-05 0 0.105 0.105 0.110 0.105 0.110 1,830,000 199,100 0.1088 27.25 27.25 28.55 27.25 28.55 7,052 28.235 -0.94%
2006-07-04 0 0.106 0.106 0.110 0.105 0.110 1,400,000 149,100 0.1065 27.51 27.51 28.55 27.25 28.55 5,395 27.638 -3.64%
2006-07-03 0 0.110 0.101 0.110 0.101 0.110 740,000 79,490 0.1074 28.55 26.21 28.55 26.21 28.55 2,851 27.877 4.76%
2006-06-30 0 0.105 0.101 0.108 0.105 0.105 551,000 57,845 0.1050 27.25 26.21 28.03 27.25 27.25 2,123 27.244 5.00%
2006-06-29 0 0.100 0.100 0.110 0.100 0.100 930,000 93,000 0.1000 25.95 25.95 28.55 25.95 25.95 3,584 25.951 0.00%
2006-06-28 0 0.100 0.100 0.108 0.100 0.100 2,026,000 202,600 0.1000 25.95 25.95 28.03 25.95 25.95 7,807 25.951 11.11%
2006-06-27 0 0.090 0.090 0.120 0.085 0.085 50,000 4,250 0.0850 23.36 23.36 31.14 22.06 22.06 193 22.059 -10.00%
2006-06-26 0 0.100 0.078 0.100 - - 0 0 - 25.95 20.24 25.95 - - 0 - 0.00%
2006-06-23 0 0.100 0.082 0.100 - - 160,000 16,000 0.1000 25.95 21.28 25.95 - - 617 25.951 0.00%
2006-06-22 0 0.100 0.100 0.109 0.095 0.100 790,000 78,030 0.0988 25.95 25.95 28.29 24.65 25.95 3,044 25.633 5.26%
2006-06-21 0 0.095 0.092 0.098 0.092 0.095 260,000 24,670 0.0949 24.65 23.88 25.43 23.88 24.65 1,002 24.624 3.26%
2006-06-20 0 0.092 0.090 0.097 0.090 0.095 400,000 37,120 0.0928 23.88 23.36 25.17 23.36 24.65 1,541 24.083 2.22%
2006-06-19 0 0.090 0.090 0.100 0.090 0.090 210,000 18,900 0.0900 23.36 23.36 25.95 23.36 23.36 809 23.356 5.88%
2006-06-16 0 0.085 0.085 0.098 0.085 0.090 400,000 35,900 0.0898 22.06 22.06 25.43 22.06 23.36 1,541 23.291 -5.56%
2006-06-15 0 0.090 0.090 0.095 0.090 0.090 206,058 18,545 0.0900 23.36 23.36 24.65 23.36 23.36 794 23.356 15.38%
2006-06-14 0 0.078 0.078 0.096 0.078 0.078 20,000 1,560 0.0780 20.24 20.24 24.91 20.24 20.24 77 20.242 5.41%
2006-06-13 0 0.074 0.074 0.085 0.072 0.077 140,000 10,430 0.0745 19.20 19.20 22.06 18.69 19.98 539 19.334 -6.33%
2006-06-12 0 0.079 0.079 0.088 0.079 0.085 210,000 17,550 0.0836 20.50 20.50 22.84 20.50 22.06 809 21.688 -9.20%
2006-06-09 0 0.087 0.079 0.087 - - 0 0 - 22.58 20.50 22.58 - - 0 - -1.14%
2006-06-08 0 0.088 0.080 0.088 0.080 0.088 460,200 38,134 0.0829 22.84 20.76 22.84 20.76 22.84 1,773 21.504 10.00%
2006-06-07 0 0.080 0.079 0.099 0.080 0.080 128,000 10,240 0.0800 20.76 20.50 25.69 20.76 20.76 493 20.761 0.00%
2006-06-06 0 0.080 0.080 0.092 0.079 0.079 90,000 7,110 0.0790 20.76 20.76 23.88 20.50 20.50 347 20.502 1.27%
2006-06-05 0 0.079 0.079 0.099 0.077 0.077 39,000 2,940 0.0754 20.50 20.50 25.69 19.98 19.98 150 19.563 -3.66%
2006-06-02 0 0.082 0.078 0.098 - - 0 0 - 21.28 20.24 25.43 - - 0 - 0.00%
2006-06-01 0 0.082 0.082 0.099 0.078 0.082 410,000 32,830 0.0801 21.28 21.28 25.69 20.24 21.28 1,580 20.780 -1.20%
2006-05-30 0 0.083 0.083 0.085 0.082 0.083 600,000 49,440 0.0824 21.54 21.54 22.06 21.28 21.54 2,312 21.384 -2.35%
2006-05-29 0 0.085 0.083 0.085 - - 0 0 - 22.06 21.54 22.06 - - 0 - 0.00%
2006-05-26 0 0.085 0.084 0.086 0.084 0.085 1,000,000 84,400 0.0844 22.06 21.80 22.32 21.80 22.06 3,853 21.903 3.66%
2006-05-25 0 0.082 0.082 0.088 0.079 0.080 2,400,000 191,800 0.0799 21.28 21.28 22.84 20.50 20.76 9,248 20.740 3.80%
2006-05-24 0 0.079 0.079 0.090 0.079 0.081 400,000 32,030 0.0801 20.50 20.50 23.36 20.50 21.02 1,541 20.781 -12.22%
2006-05-23 0 0.090 0.082 0.090 0.080 0.090 360,000 30,000 0.0833 23.36 21.28 23.36 20.76 23.36 1,387 21.626 5.88%
2006-05-22 0 0.085 0.082 0.092 0.085 0.085 403,600 34,288 0.0850 22.06 21.28 23.88 22.06 22.06 1,555 22.047 -1.16%
2006-05-19 0 0.086 0.086 0.100 0.083 0.086 660,000 55,100 0.0835 22.32 22.32 25.95 21.54 22.32 2,543 21.666 -5.49%
2006-05-18 0 0.091 0.084 0.091 0.091 0.091 120,000 10,920 0.0910 23.62 21.80 23.62 23.62 23.62 462 23.616 -2.15%
2006-05-17 0 0.093 0.093 0.100 - - 2,000 170 0.0850 24.13 24.13 25.95 - - 8 22.059 2.20%
2006-05-16 0 0.091 0.091 0.100 0.090 0.090 190,000 17,400 0.0916 23.62 23.62 25.95 23.36 23.36 732 23.766 -1.09%
2006-05-15 0 0.092 0.090 0.096 - - 0 0 - 23.88 23.36 24.91 - - 0 - 0.00%
2006-05-12 0 0.092 0.092 0.097 0.091 0.097 2,049,000 189,900 0.0927 23.88 23.88 25.17 23.62 25.17 7,896 24.052 -4.17%
2006-05-11 0 0.096 0.096 0.099 0.096 0.098 2,252,000 217,850 0.0967 24.91 24.91 25.69 24.91 25.43 8,678 25.104 -2.04%
2006-05-10 0 0.098 0.098 0.100 0.098 0.100 402,000 39,724 0.0988 25.43 25.43 25.95 25.43 25.95 1,549 25.644 1.03%
2006-05-09 0 0.097 0.097 0.103 0.091 0.103 304,000 30,040 0.0988 25.17 25.17 26.73 23.62 26.73 1,171 25.644 -3.00%
2006-05-08 0 0.100 0.099 0.105 0.099 0.100 425,000 42,165 0.0992 25.95 25.69 27.25 25.69 25.95 1,638 25.747 2.04%
2006-05-04 0 0.098 0.098 0.103 0.098 0.105 1,720,000 172,810 0.1005 25.43 25.43 26.73 25.43 27.25 6,628 26.074 -4.85%
2006-05-03 0 0.103 0.103 0.117 0.101 0.120 1,755,400 200,713 0.1143 26.73 26.73 30.36 26.21 31.14 6,764 29.673 -1.90%
2006-05-02 0 0.105 0.105 0.118 0.100 0.105 1,450,000 150,800 0.1040 27.25 27.25 30.62 25.95 27.25 5,587 26.990 6.06%
2006-04-28 0 0.099 0.096 0.100 0.099 0.101 2,290,000 229,750 0.1003 25.69 24.91 25.95 25.69 26.21 8,824 26.036 0.00%
2006-04-27 0 0.099 0.099 0.105 0.099 0.105 1,060,000 110,500 0.1042 25.69 25.69 27.25 25.69 27.25 4,085 27.053 -7.48%
2006-04-26 0 0.107 0.107 0.112 0.098 0.120 760,000 81,970 0.1079 27.77 27.77 29.07 25.43 31.14 2,929 27.990 11.46%
2006-04-25 0 0.096 0.096 0.100 0.095 0.104 1,298,000 128,160 0.0987 24.91 24.91 25.95 24.65 26.99 5,002 25.624 -10.28%
2006-04-24 0 0.107 0.106 0.110 0.105 0.115 1,110,000 119,380 0.1075 27.77 27.51 28.55 27.25 29.84 4,277 27.911 -4.46%
2006-04-21 0 0.112 0.112 0.114 0.110 0.117 2,131,600 241,628 0.1134 29.07 29.07 29.58 28.55 30.36 8,214 29.417 -3.45%
2006-04-20 0 0.116 0.116 0.119 0.114 0.119 1,042,000 120,372 0.1155 30.10 30.10 30.88 29.58 30.88 4,015 29.979 -3.33%
2006-04-19 0 0.120 0.117 0.120 0.120 0.125 908,200 110,524 0.1217 31.14 30.36 31.14 31.14 32.44 3,500 31.582 -4.00%
2006-04-18 0 0.125 0.125 0.130 0.122 0.125 744,800 91,392 0.1227 32.44 32.44 33.74 31.66 32.44 2,870 31.844 -0.79%
2006-04-13 0 0.126 0.125 0.129 0.124 0.130 1,667,000 209,744 0.1258 32.70 32.44 33.48 32.18 33.74 6,424 32.652 -1.56%
2006-04-12 0 0.128 0.128 0.129 0.122 0.129 2,610,000 328,940 0.1260 33.22 33.22 33.48 31.66 33.48 10,057 32.707 3.23%
2006-04-11 0 0.124 0.123 0.124 0.123 0.125 1,201,200 149,772 0.1247 32.18 31.92 32.18 31.92 32.44 4,629 32.358 -1.59%
2006-04-10 0 0.126 0.123 0.126 0.118 0.126 2,252,000 276,130 0.1226 32.70 31.92 32.70 30.62 32.70 8,678 31.821 6.78%
2006-04-07 0 0.118 0.118 0.123 0.114 0.124 1,758,000 208,210 0.1184 30.62 30.62 31.92 29.58 32.18 6,774 30.736 0.00%
2006-04-06 0 0.118 0.115 0.120 0.114 0.118 416,000 47,900 0.1151 30.62 29.84 31.14 29.58 30.62 1,603 29.882 -1.67%
2006-04-04 0 0.120 0.115 0.120 0.113 0.124 1,840,000 220,470 0.1198 31.14 29.84 31.14 29.33 32.18 7,090 31.095 9.09%
2006-04-03 0 0.110 0.109 0.114 0.108 0.110 980,000 106,910 0.1091 28.55 28.29 29.58 28.03 28.55 3,776 28.311 -4.35%
2006-03-31 0 0.115 0.110 0.115 0.110 0.115 1,102,000 122,210 0.1109 29.84 28.55 29.84 28.55 29.84 4,246 28.780 -3.36%
2006-03-30 0 0.119 0.116 0.119 0.105 0.120 1,390,000 153,520 0.1104 30.88 30.10 30.88 27.25 31.14 5,356 28.662 6.25%
2006-03-29 0 0.112 0.111 0.115 0.104 0.127 3,943,000 432,180 0.1096 29.07 28.81 29.84 26.99 32.96 15,194 28.445 3.70%
2006-03-28 0 0.108 0.108 0.117 0.105 0.108 123,000 13,030 0.1059 28.03 28.03 30.36 27.25 28.03 474 27.492 -2.70%
2006-03-27 0 0.111 0.110 0.115 0.102 0.114 810,000 90,260 0.1114 28.81 28.55 29.84 26.47 29.58 3,121 28.918 -8.26%
2006-03-24 0 0.121 0.115 0.123 0.110 0.121 2,560,000 297,950 0.1164 31.40 29.84 31.92 28.55 31.40 9,865 30.204 10.00%
2006-03-23 0 0.110 0.106 0.117 0.099 0.110 4,545,000 471,930 0.1038 28.55 27.51 30.36 25.69 28.55 17,513 26.947 13.40%
2006-03-22 0 0.097 0.087 0.097 0.085 0.097 505,000 46,655 0.0924 25.17 22.58 25.17 22.06 25.17 1,946 23.976 7.78%
2006-03-21 0 0.090 0.085 0.092 0.086 0.090 110,000 9,860 0.0896 23.36 22.06 23.88 22.32 23.36 424 23.262 1.12%
2006-03-20 0 0.089 0.087 0.092 0.087 0.089 402,000 35,366 0.0880 23.10 22.58 23.88 22.58 23.10 1,549 22.831 -2.20%
2006-03-17 0 0.091 0.090 0.092 0.085 0.097 1,130,000 107,260 0.0949 23.62 23.36 23.88 22.06 25.17 4,354 24.633 -6.19%
2006-03-16 0 0.097 0.087 0.097 0.085 0.099 5,328,000 492,030 0.0923 25.17 22.58 25.17 22.06 25.69 20,531 23.966 16.87%
2006-03-15 0 0.083 0.083 0.088 0.080 0.083 689,000 56,295 0.0817 21.54 21.54 22.84 20.76 21.54 2,655 21.204 5.06%
2006-03-14 0 0.079 0.079 0.084 0.079 0.079 100,000 7,900 0.0790 20.50 20.50 21.80 20.50 20.50 385 20.502 -2.47%
2006-03-13 0 0.081 0.080 0.088 - - 0 0 - 21.02 20.76 22.84 - - 0 - 0.00%
2006-03-10 0 0.081 0.076 0.088 0.076 0.082 2,104,000 168,428 0.0801 21.02 19.72 22.84 19.72 21.28 8,107 20.774 0.00%
2006-03-09 0 0.081 0.078 0.081 0.076 0.081 318,000 24,664 0.0776 21.02 20.24 21.02 19.72 21.02 1,225 20.128 3.85%
2006-03-08 0 0.078 0.078 0.082 0.078 0.078 100,000 7,800 0.0780 20.24 20.24 21.28 20.24 20.24 385 20.242 -2.50%
2006-03-07 0 0.080 0.077 0.083 0.077 0.080 390,000 30,880 0.0792 20.76 19.98 21.54 19.98 20.76 1,503 20.548 0.00%
2006-03-06 0 0.080 0.077 0.083 0.077 0.080 160,000 12,770 0.0798 20.76 19.98 21.54 19.98 20.76 617 20.713 1.27%
2006-03-03 0 0.079 0.079 0.083 0.078 0.080 1,753,000 138,406 0.0790 20.50 20.50 21.54 20.24 20.76 6,755 20.490 0.00%
2006-03-02 0 0.079 0.079 0.084 0.079 0.083 897,200 74,116 0.0826 20.50 20.50 21.80 20.50 21.54 3,457 21.438 -4.82%
2006-03-01 0 0.083 0.083 0.087 0.078 0.079 575,000 45,135 0.0785 21.54 21.54 22.58 20.24 20.50 2,216 20.371 5.06%
2006-02-28 0 0.079 0.079 0.080 0.078 0.079 55,000 4,270 0.0776 20.50 20.50 20.76 20.24 20.50 212 20.148 -4.82%
2006-02-27 0 0.083 0.079 0.083 - - 0 0 - 21.54 20.50 21.54 - - 0 - 0.00%
2006-02-24 0 0.083 0.079 0.083 0.078 0.083 1,905,000 154,802 0.0813 21.54 20.50 21.54 20.24 21.54 7,341 21.088 6.41%
2006-02-23 0 0.078 0.078 0.090 0.078 0.078 150,000 11,700 0.0780 20.24 20.24 23.36 20.24 20.24 578 20.242 -1.27%
2006-02-22 0 0.079 0.078 0.085 0.078 0.079 1,810,000 142,510 0.0787 20.50 20.24 22.06 20.24 20.50 6,975 20.433 -1.25%
2006-02-21 0 0.080 0.080 0.090 - - 0 0 - 20.76 20.76 23.36 - - 0 - 0.00%
2006-02-20 0 0.080 0.080 0.090 0.080 0.090 278,000 22,420 0.0806 20.76 20.76 23.36 20.76 23.36 1,071 20.929 -3.61%
2006-02-17 0 0.083 0.080 0.083 0.079 0.090 1,580,000 132,890 0.0841 21.54 20.76 21.54 20.50 23.36 6,088 21.827 2.47%
2006-02-16 0 0.081 0.079 0.089 0.079 0.081 653,800 52,176 0.0798 21.02 20.50 23.10 20.50 21.02 2,519 20.710 3.85%
2006-02-15 0 0.078 0.078 0.079 0.077 0.080 890,000 69,026 0.0776 20.24 20.24 20.50 19.98 20.76 3,429 20.127 0.00%
2006-02-14 0 0.078 0.078 0.080 0.078 0.080 80,000 6,260 0.0783 20.24 20.24 20.76 20.24 20.76 308 20.307 2.63%
2006-02-13 0 0.076 0.076 0.080 0.076 0.080 354,000 26,860 0.0759 19.72 19.72 20.76 19.72 20.76 1,364 19.691 -7.32%
2006-02-10 0 0.082 0.082 0.090 0.081 0.081 300,000 24,400 0.0813 21.28 21.28 23.36 21.02 21.02 1,156 21.107 -6.82%
2006-02-09 0 0.088 0.080 0.088 0.076 0.088 600,000 51,400 0.0857 22.84 20.76 22.84 19.72 22.84 2,312 22.232 12.82%
2006-02-08 0 0.078 0.078 0.095 0.075 0.078 1,267,200 95,930 0.0757 20.24 20.24 24.65 19.46 20.24 4,883 19.646 -1.27%
2006-02-07 0 0.079 0.079 0.089 0.079 0.096 3,250,000 290,250 0.0893 20.50 20.50 23.10 20.50 24.91 12,523 23.177 -5.95%
2006-02-06 0 0.084 0.081 0.084 0.078 0.084 175,000 14,010 0.0801 21.80 21.02 21.80 20.24 21.80 674 20.776 7.69%
2006-02-03 0 0.078 0.078 0.079 0.074 0.077 1,409,600 105,032 0.0745 20.24 20.24 20.50 19.20 19.98 5,432 19.337 -1.27%
2006-02-02 0 0.079 0.074 0.079 0.073 0.080 340,000 25,400 0.0747 20.50 19.20 20.50 18.94 20.76 1,310 19.387 8.22%
2006-02-01 0 0.073 0.073 0.076 0.073 0.074 205,000 15,040 0.0734 18.94 18.94 19.72 18.94 19.20 790 19.040 -1.35%
2006-01-27 0 0.074 0.074 0.076 0.073 0.076 550,000 40,890 0.0743 19.20 19.20 19.72 18.94 19.72 2,119 19.294 -1.33%
2006-01-26 0 0.075 0.072 0.079 0.071 0.075 3,350,000 247,260 0.0738 19.46 18.69 20.50 18.43 19.46 12,909 19.155 5.63%
2006-01-25 0 0.071 0.070 0.075 0.070 0.071 264,000 18,460 0.0699 18.43 18.17 19.46 18.17 18.43 1,017 18.146 2.90%
2006-01-24 0 0.069 0.069 0.080 0.069 0.069 10,000 690 0.0690 17.91 17.91 20.76 17.91 17.91 39 17.907 0.00%
2006-01-23 0 0.069 0.069 0.080 0.067 0.069 102,000 6,856 0.0672 17.91 17.91 20.76 17.39 17.91 393 17.443 0.00%
2006-01-20 0 0.069 0.069 0.073 0.069 0.069 432,000 29,790 0.0690 17.91 17.91 18.94 17.91 17.91 1,665 17.896 0.00%
2006-01-19 0 0.069 0.069 0.074 0.069 0.069 42,000 2,890 0.0688 17.91 17.91 19.20 17.91 17.91 162 17.857 -2.82%
2006-01-18 0 0.071 0.071 0.087 0.071 0.071 1,097,000 93,825 0.0855 18.43 18.43 22.58 18.43 18.43 4,227 22.196 0.00%
2006-01-17 0 0.071 0.070 0.078 0.070 0.071 360,000 25,300 0.0703 18.43 18.17 20.24 18.17 18.43 1,387 18.238 1.43%
2006-01-16 0 0.070 0.066 0.080 0.070 0.070 577,000 40,285 0.0698 18.17 17.13 20.76 18.17 18.17 2,223 18.119 0.00%
2006-01-13 0 0.070 0.067 0.070 0.070 0.070 80,000 5,580 0.0698 18.17 17.39 18.17 18.17 18.17 308 18.101 1.45%
2006-01-12 0 0.069 0.066 0.069 0.061 0.069 921,800 60,843 0.0660 17.91 17.13 17.91 15.83 17.91 3,552 17.129 0.00%
2006-01-11 0 0.069 0.064 0.069 0.068 0.070 773,440 53,156 0.0687 17.91 16.61 17.91 17.65 18.17 2,980 17.836 2.99%
2006-01-10 0 0.067 0.067 0.068 0.055 0.067 160,000 9,330 0.0583 17.39 17.39 17.65 14.27 17.39 617 15.133 3.08%
2006-01-09 0 0.065 0.065 0.070 0.065 0.068 84,000 5,520 0.0657 16.87 16.87 18.17 16.87 17.65 324 17.054 -7.14%
2006-01-06 0 0.070 0.067 0.070 0.066 0.070 890,000 59,660 0.0670 18.17 17.39 18.17 17.13 18.17 3,429 17.396 6.06%
2006-01-05 0 0.066 0.066 0.071 0.050 0.070 1,180,000 71,430 0.0605 17.13 17.13 18.43 12.98 18.17 4,547 15.709 -14.29%
2006-01-04 0 0.077 0.075 0.077 0.075 0.077 255,000 19,375 0.0760 19.98 19.46 19.98 19.46 19.98 983 19.718 1.32%
2006-01-03 0 0.076 0.075 0.079 0.076 0.076 60,000 4,560 0.0760 19.72 19.46 20.50 19.72 19.72 231 19.723 2.70%
2005-12-30 0 0.074 0.074 0.079 0.074 0.074 110,000 8,140 0.0740 19.20 19.20 20.50 19.20 19.20 424 19.204 -6.33%
2005-12-29 0 0.079 0.074 0.080 0.074 0.079 1,370,000 105,130 0.0767 20.50 19.20 20.76 19.20 20.50 5,279 19.914 5.33%
2005-12-28 0 0.075 0.075 0.076 0.070 0.075 623,000 44,220 0.0710 19.46 19.46 19.72 18.17 19.46 2,401 18.420 -1.32%
2005-12-23 0 0.076 0.076 0.079 0.072 0.072 50,000 3,600 0.0720 19.72 19.72 20.50 18.69 18.69 193 18.685 -1.30%
2005-12-22 0 0.077 0.077 0.079 0.076 0.077 820,000 62,940 0.0768 19.98 19.98 20.50 19.72 19.98 3,160 19.919 0.00%
2005-12-21 0 0.077 0.077 0.080 0.076 0.080 297,600 22,802 0.0766 19.98 19.98 20.76 19.72 20.76 1,147 19.884 0.00%
2005-12-20 0 0.077 0.077 0.078 0.077 0.077 230,000 17,710 0.0770 19.98 19.98 20.24 19.98 19.98 886 19.983 0.00%
2005-12-19 0 0.077 0.077 0.080 0.076 0.080 1,800,000 141,020 0.0783 19.98 19.98 20.76 19.72 20.76 6,936 20.332 2.67%
2005-12-16 0 0.075 0.075 0.080 0.072 0.081 1,490,000 114,870 0.0771 19.46 19.46 20.76 18.69 21.02 5,741 20.007 -2.60%
2005-12-15 0 0.077 0.077 0.083 0.075 0.085 1,600,000 125,790 0.0786 19.98 19.98 21.54 19.46 22.06 6,165 20.403 -8.33%
2005-12-14 0 0.084 0.079 0.085 0.071 0.085 629,400 52,411 0.0833 21.80 20.50 22.06 18.43 22.06 2,425 21.610 5.00%
2005-12-13 0 0.080 0.080 0.085 0.075 0.075 240,000 18,000 0.0750 20.76 20.76 22.06 19.46 19.46 925 19.464 -5.88%
2005-12-12 0 0.085 0.080 0.085 0.080 0.085 1,389,800 116,196 0.0836 22.06 20.76 22.06 20.76 22.06 5,355 21.697 6.25%
2005-12-09 0 0.080 0.080 0.085 0.077 0.085 1,380,000 108,310 0.0785 20.76 20.76 22.06 19.98 22.06 5,318 20.368 -5.88%
2005-12-08 0 0.085 0.080 0.085 0.085 0.085 150,000 12,750 0.0850 22.06 20.76 22.06 22.06 22.06 578 22.059 2.41%
2005-12-07 0 0.083 0.082 0.086 0.081 0.088 258,000 21,718 0.0842 21.54 21.28 22.32 21.02 22.84 994 21.845 0.00%
2005-12-06 0 0.083 0.083 0.088 0.082 0.088 1,060,000 89,610 0.0845 21.54 21.54 22.84 21.28 22.84 4,085 21.939 -3.49%
2005-12-05 0 0.086 0.077 0.086 0.071 0.086 650,000 53,650 0.0825 22.32 19.98 22.32 18.43 22.32 2,505 21.420 -1.15%
2005-12-02 0 0.087 0.078 0.088 - - 0 0 - 22.58 20.24 22.84 - - 0 - 0.00%
2005-12-01 0 0.087 0.078 0.088 0.078 0.087 1,730,000 144,450 0.0835 22.58 20.24 22.84 20.24 22.58 6,666 21.669 6.10%
2005-11-30 0 0.082 0.082 0.085 0.082 0.082 60,000 4,920 0.0820 21.28 21.28 22.06 21.28 21.28 231 21.280 0.00%
2005-11-29 0 0.082 0.082 0.084 0.081 0.085 1,280,000 106,620 0.0833 21.28 21.28 21.80 21.02 22.06 4,932 21.617 -3.53%
2005-11-28 0 0.085 0.083 0.092 0.085 0.090 838,600 71,868 0.0857 22.06 21.54 23.88 22.06 23.36 3,231 22.240 0.00%
2005-11-25 0 0.085 0.085 0.089 0.085 0.085 540,000 45,900 0.0850 22.06 22.06 23.10 22.06 22.06 2,081 22.059 1.19%
2005-11-24 0 0.084 0.084 0.088 0.084 0.084 95,000 7,950 0.0837 21.80 21.80 22.84 21.80 21.80 366 21.717 -2.33%
2005-11-23 0 0.086 0.086 0.090 0.084 0.094 1,230,000 112,140 0.0912 22.32 22.32 23.36 21.80 24.39 4,740 23.660 -2.27%
2005-11-22 0 0.088 0.083 0.088 0.089 0.090 602,000 54,060 0.0898 22.84 21.54 22.84 23.10 23.36 2,320 23.305 0.00%
2005-11-21 0 0.088 0.084 0.089 0.082 0.088 915,800 79,985 0.0873 22.84 21.80 23.10 21.28 22.84 3,529 22.666 6.02%
2005-11-18 0 0.083 0.083 0.085 0.076 0.085 2,410,000 194,540 0.0807 21.54 21.54 22.06 19.72 22.06 9,287 20.949 9.21%
2005-11-17 0 0.076 0.076 0.085 0.075 0.075 20,000 1,500 0.0750 19.72 19.72 22.06 19.46 19.46 77 19.464 -9.52%
2005-11-16 0 0.084 0.076 0.086 0.084 0.084 300,000 25,200 0.0840 21.80 19.72 22.32 21.80 21.80 1,156 21.799 3.70%
2005-11-15 0 0.081 0.081 0.086 0.081 0.081 20,000 1,620 0.0810 21.02 21.02 22.32 21.02 21.02 77 21.021 0.00%
2005-11-14 0 0.081 0.081 0.084 0.080 0.088 1,696,000 145,100 0.0856 21.02 21.02 21.80 20.76 22.84 6,535 22.203 -7.95%
2005-11-11 0 0.088 0.078 0.088 0.075 0.088 750,000 57,600 0.0768 22.84 20.24 22.84 19.46 22.84 2,890 19.931 7.32%
2005-11-10 0 0.082 0.075 0.087 - - 0 0 - 21.28 19.46 22.58 - - 0 - 0.00%
2005-11-09 0 0.082 0.078 0.082 - - 0 0 - 21.28 20.24 21.28 - - 0 - 0.00%
2005-11-08 0 0.082 0.081 0.083 0.081 0.084 1,160,000 96,250 0.0830 21.28 21.02 21.54 21.02 21.80 4,470 21.533 -2.38%
2005-11-07 0 0.084 0.080 0.085 0.081 0.085 760,800 63,360 0.0833 21.80 20.76 22.06 21.02 22.06 2,932 21.613 -6.67%
2005-11-04 0 0.090 0.080 0.093 0.082 0.090 2,685,000 234,245 0.0872 23.36 20.76 24.13 21.28 23.36 10,346 22.641 20.00%
2005-11-03 0 0.075 0.074 0.075 0.070 0.075 1,276,400 94,865 0.0743 19.46 19.20 19.46 18.17 19.46 4,918 19.288 7.14%
2005-11-02 0 0.070 0.067 0.072 0.070 0.075 1,171,200 85,752 0.0732 18.17 17.39 18.69 18.17 19.46 4,513 19.001 -4.11%
2005-11-01 0 0.073 0.071 0.074 0.060 0.073 2,484,400 166,664 0.0671 18.94 18.43 19.20 15.57 18.94 9,573 17.409 32.73%
2005-10-31 0 0.055 0.056 0.060 0.055 0.063 3,156,400 192,200 0.0609 14.27 14.53 15.57 14.27 16.35 12,163 15.802 -12.70%
2005-10-28 0 0.063 0.063 0.068 0.063 0.064 1,040,000 65,620 0.0631 16.35 16.35 17.65 16.35 16.61 4,007 16.374 -8.70%
2005-10-27 0 0.069 0.060 0.065 0.069 0.073 1,511,200 105,717 0.0700 17.91 15.57 16.87 17.91 18.94 5,823 18.155 -2.82%
2005-10-26 0 0.071 0.071 0.073 0.070 0.071 130,000 9,180 0.0706 18.43 18.43 18.94 18.17 18.43 501 18.326 0.00%
2005-10-25 0 0.071 0.071 0.077 0.071 0.074 520,000 38,020 0.0731 18.43 18.43 19.98 18.43 19.20 2,004 18.975 0.00%
2005-10-24 0 0.071 0.071 0.084 0.070 0.076 840,000 60,280 0.0718 18.43 18.43 21.80 18.17 19.72 3,237 18.623 -11.25%
2005-10-21 0 0.080 0.075 0.080 0.080 0.080 10,000 800 0.0800 20.76 19.46 20.76 20.76 20.76 39 20.761 0.00%
2005-10-20 0 0.080 0.080 0.083 0.080 0.083 1,745,392 141,999 0.0814 20.76 20.76 21.54 20.76 21.54 6,726 21.113 0.00%
2005-10-19 0 0.080 0.077 0.083 0.079 0.080 740,000 59,030 0.0798 20.76 19.98 21.54 20.50 20.76 2,851 20.702 -3.61%
2005-10-18 0 0.083 0.083 0.090 0.082 0.083 220,000 18,240 0.0829 21.54 21.54 23.36 21.28 21.54 848 21.516 -7.78%
2005-10-17 0 0.090 0.090 0.093 0.090 0.090 100,000 9,000 0.0900 23.36 23.36 24.13 23.36 23.36 385 23.356 -6.25%
2005-10-14 0 0.096 0.092 0.097 0.090 0.100 1,020,000 95,150 0.0933 24.91 23.88 25.17 23.36 25.95 3,930 24.209 -5.88%
2005-10-13 0 0.102 0.102 0.108 0.100 0.102 525,000 53,430 0.1018 26.47 26.47 28.03 25.95 26.47 2,023 26.411 2.00%
2005-10-12 0 0.100 0.100 0.111 0.100 0.111 1,550,000 165,250 0.1066 25.95 25.95 28.81 25.95 28.81 5,973 27.668 -13.04%
2005-10-10 0 0.115 0.111 0.116 0.111 0.116 1,800,000 205,190 0.1140 29.84 28.81 30.10 28.81 30.10 6,936 29.583 0.00%
2005-10-07 0 0.115 0.113 0.117 0.110 0.115 295,000 33,225 0.1126 29.84 29.33 30.36 28.55 29.84 1,137 29.228 4.55%
2005-10-06 0 0.110 0.110 0.119 0.110 0.116 1,040,000 120,250 0.1156 28.55 28.55 30.88 28.55 30.10 4,007 30.006 -9.84%
2005-10-05 0 0.122 0.118 0.122 0.117 0.122 1,236,802 145,438 0.1176 31.66 30.62 31.66 30.36 31.66 4,766 30.517 0.00%
2005-10-04 0 0.122 0.118 0.127 0.118 0.122 1,230,000 149,720 0.1217 31.66 30.62 32.96 30.62 31.66 4,740 31.589 5.17%
2005-10-03 0 0.116 0.116 0.120 0.116 0.117 199,400 23,174 0.1162 30.10 30.10 31.14 30.10 30.36 768 30.160 -1.69%
2005-09-30 0 0.118 0.118 0.120 0.118 0.120 660,800 78,482 0.1188 30.62 30.62 31.14 30.62 31.14 2,546 30.822 -1.67%
2005-09-29 0 0.120 0.119 0.122 0.120 0.123 1,010,000 122,220 0.1210 31.14 30.88 31.66 31.14 31.92 3,892 31.404 -0.83%
2005-09-28 0 0.121 0.121 0.124 0.120 0.122 785,800 95,447 0.1215 31.40 31.40 32.18 31.14 31.66 3,028 31.522 -1.63%
2005-09-27 0 0.123 0.120 0.124 0.120 0.123 400,000 48,570 0.1214 31.92 31.14 32.18 31.14 31.92 1,541 31.512 1.65%
2005-09-26 0 0.121 0.121 0.125 0.120 0.121 834,000 100,450 0.1204 31.40 31.40 32.44 31.14 31.40 3,214 31.257 0.00%
2005-09-23 0 0.121 0.121 0.125 0.120 0.122 1,390,000 169,400 0.1219 31.40 31.40 32.44 31.14 31.66 5,356 31.627 -0.82%
2005-09-22 0 0.122 0.122 0.123 0.122 0.133 12,364,000 1,577,204 0.1276 31.66 31.66 31.92 31.66 34.52 47,643 33.105 -6.15%
2005-09-21 0 0.130 0.129 0.130 0.118 0.130 2,425,000 298,310 0.1230 33.74 33.48 33.74 30.62 33.74 9,344 31.924 6.56%
2005-09-20 0 0.122 0.121 0.124 0.118 0.130 2,260,400 273,986 0.1212 31.66 31.40 32.18 30.62 33.74 8,710 31.456 0.83%
2005-09-16 0 0.121 0.121 0.129 0.120 0.120 714,000 85,648 0.1200 31.40 31.40 33.48 31.14 31.14 2,751 31.130 0.83%
2005-09-15 0 0.120 0.119 0.122 0.120 0.124 2,526,000 310,790 0.1230 31.14 30.88 31.66 31.14 32.18 9,734 31.930 -3.23%
2005-09-14 0 0.124 0.124 0.128 0.124 0.129 1,220,000 153,080 0.1255 32.18 32.18 33.22 32.18 33.48 4,701 32.563 -4.62%
2005-09-13 0 0.130 0.126 0.130 0.126 0.132 2,235,000 284,130 0.1271 33.74 32.70 33.74 32.70 34.26 8,612 32.991 -2.99%
2005-09-12 0 0.134 0.126 0.135 0.120 0.137 1,420,000 178,690 0.1258 34.77 32.70 35.03 31.14 35.55 5,472 32.657 3.88%
2005-09-09 0 0.129 0.126 0.130 0.125 0.130 1,632,702 207,505 0.1271 33.48 32.70 33.74 32.44 33.74 6,291 32.982 -7.19%
2005-09-08 0 0.139 0.131 0.139 0.132 0.142 3,985,000 550,695 0.1382 36.07 34.00 36.07 34.26 36.85 15,356 35.863 0.72%
2005-09-07 0 0.138 0.137 0.139 0.128 0.155 7,260,163 1,011,261 0.1393 35.81 35.55 36.07 33.22 40.22 27,976 36.148 11.29%
2005-09-06 0 0.124 0.126 0.135 0.124 0.126 2,290,200 287,104 0.1254 32.18 32.70 35.03 32.18 32.70 8,825 32.533 -3.13%
2005-09-05 0 0.128 0.127 0.134 0.124 0.128 1,280,000 161,440 0.1261 33.22 32.96 34.77 32.18 33.22 4,932 32.731 -1.54%
2005-09-02 0 0.130 0.126 0.132 0.118 0.132 5,528,600 705,512 0.1276 33.74 32.70 34.26 30.62 34.26 21,304 33.117 10.17%
2005-09-01 0 0.118 0.118 0.120 0.116 0.122 799,000 94,646 0.1185 30.62 30.62 31.14 30.10 31.66 3,079 30.741 0.00%
2005-08-31 0 0.118 0.118 0.120 0.117 0.122 2,356,800 280,822 0.1192 30.62 30.62 31.14 30.36 31.66 9,082 30.922 -0.84%
2005-08-30 0 0.119 0.119 0.120 0.116 0.119 865,921 101,028 0.1167 30.88 30.88 31.14 30.10 30.88 3,337 30.278 3.48%
2005-08-29 0 0.115 0.115 0.119 0.115 0.125 887,200 104,911 0.1182 29.84 29.84 30.88 29.84 32.44 3,419 30.687 -4.96%
2005-08-26 0 0.121 0.118 0.121 0.117 0.125 1,191,000 144,930 0.1217 31.40 30.62 31.40 30.36 32.44 4,589 31.580 -0.82%
2005-08-25 0 0.122 0.122 0.124 0.116 0.120 524,200 61,510 0.1173 31.66 31.66 32.18 30.10 31.14 2,020 30.452 2.52%
2005-08-24 0 0.119 0.117 0.119 0.118 0.126 2,375,800 283,862 0.1195 30.88 30.36 30.88 30.62 32.70 9,155 31.007 -5.56%
2005-08-23 0 0.126 0.119 0.126 0.119 0.126 1,071,681 128,930 0.1203 32.70 30.88 32.70 30.88 32.70 4,130 31.221 2.44%
2005-08-22 0 0.123 0.123 0.128 0.115 0.123 1,370,000 161,342 0.1178 31.92 31.92 33.22 29.84 31.92 5,279 30.562 1.65%
2005-08-19 0 0.121 0.120 0.128 0.121 0.121 150,000 18,084 0.1206 31.40 31.14 33.22 31.40 31.40 578 31.287 -6.92%
2005-08-18 0 0.130 0.122 0.130 0.125 0.130 666,000 85,802 0.1288 33.74 31.66 33.74 32.44 33.74 2,566 33.434 4.00%
2005-08-17 0 0.125 0.125 0.128 0.120 0.126 684,751 84,193 0.1230 32.44 32.44 33.22 31.14 32.70 2,639 31.908 -1.57%
2005-08-16 0 0.127 0.121 0.128 0.115 0.130 805,200 98,897 0.1228 32.96 31.40 33.22 29.84 33.74 3,103 31.874 7.63%
2005-08-15 0 0.118 0.118 0.120 0.116 0.122 160,000 19,260 0.1204 30.62 30.62 31.14 30.10 31.66 617 31.239 -9.23%
2005-08-12 0 0.130 0.125 0.131 0.125 0.135 256,000 33,540 0.1310 33.74 32.44 34.00 32.44 35.03 986 34.000 3.17%
2005-08-11 0 0.126 0.124 0.126 0.122 0.126 675,000 83,570 0.1238 32.70 32.18 32.70 31.66 32.70 2,601 32.130 5.00%
2005-08-10 0 0.120 0.120 0.125 0.119 0.119 250,000 29,750 0.1190 31.14 31.14 32.44 30.88 30.88 963 30.882 -4.00%
2005-08-09 0 0.125 0.125 0.127 0.125 0.131 1,593,000 204,510 0.1284 32.44 32.44 32.96 32.44 34.00 6,138 33.317 -3.85%
2005-08-08 0 0.130 0.129 0.133 0.126 0.134 2,016,000 261,311 0.1296 33.74 33.48 34.52 32.70 34.77 7,768 33.638 -2.26%
2005-08-05 0 0.133 0.133 0.135 0.125 0.137 5,117,000 675,194 0.1320 34.52 34.52 35.03 32.44 35.55 19,718 34.243 6.40%
2005-08-04 0 0.125 0.125 0.129 0.110 0.129 2,116,000 258,712 0.1223 32.44 32.44 33.48 28.55 33.48 8,154 31.729 9.65%
2005-08-03 0 0.114 0.114 0.118 0.102 0.116 10,202,800 1,173,822 0.1150 29.58 29.58 30.62 26.47 30.10 39,315 29.857 -1.72%
2005-08-02 0 0.116 0.111 0.120 0.100 0.116 3,903,200 411,037 0.1053 30.10 28.81 31.14 25.95 30.10 15,040 27.329 8.41%
2005-08-01 0 0.107 0.107 0.108 0.100 0.115 1,611,200 165,370 0.1026 27.77 27.77 28.03 25.95 29.84 6,209 26.636 -4.46%
2005-07-29 0 0.112 0.101 0.114 0.112 0.116 1,149,800 130,791 0.1138 29.07 26.21 29.58 29.07 30.10 4,431 29.520 -6.67%
2005-07-28 0 0.012 0.012 0.013 0.012 0.013 57,234,000 687,588 0.0120 31.14 31.14 33.74 31.14 33.74 22,054 31.177 0.00%
2005-07-27 0 0.012 0.012 0.013 0.012 0.015 164,428,000 2,269,232 0.0138 31.14 31.14 33.74 31.14 38.93 63,360 35.815 -14.29%
2005-07-26 0 0.014 0.014 0.015 0.010 0.016 239,286,000 3,199,866 0.0134 36.33 36.33 38.93 25.95 41.52 92,205 34.704 40.00%
2005-07-25 0 0.010 0.010 0.011 0.010 0.011 20,170,000 208,140 0.0103 25.95 25.95 28.55 25.95 28.55 7,772 26.780 -9.09%
2005-07-22 0 0.011 0.010 0.011 0.010 0.011 25,508,000 267,590 0.0105 28.55 25.95 28.55 25.95 28.55 9,829 27.224 0.00%
2005-07-21 0 0.011 0.010 0.011 0.010 0.011 20,642,000 209,712 0.0102 28.55 25.95 28.55 25.95 28.55 7,954 26.365 0.00%
2005-07-20 0 0.011 0.010 0.011 0.010 0.011 17,440,000 187,640 0.0108 28.55 25.95 28.55 25.95 28.55 6,720 27.922 0.00%
2005-07-19 0 0.011 0.011 0.012 0.010 0.012 28,588,000 314,518 0.0110 28.55 28.55 31.14 25.95 31.14 11,016 28.551 0.00%
2005-07-18 0 0.011 0.011 0.012 0.011 0.012 22,800,000 257,300 0.0113 28.55 28.55 31.14 28.55 31.14 8,786 29.286 0.00%
2005-07-15 0 0.011 0.010 0.011 0.010 0.011 24,520,000 266,920 0.0109 28.55 25.95 28.55 25.95 28.55 9,448 28.250 10.00%
2005-07-14 0 0.010 0.010 0.011 0.010 0.012 37,028,000 408,478 0.0110 25.95 25.95 28.55 25.95 31.14 14,268 28.629 0.00%
2005-07-13 0 0.010 0.010 0.011 0.010 0.012 42,668,000 472,390 0.0111 25.95 25.95 28.55 25.95 31.14 16,441 28.732 0.00%
2005-07-12 0 0.010 0.010 0.011 0.010 0.012 27,392,000 301,300 0.0110 25.95 25.95 28.55 25.95 31.14 10,555 28.545 -9.09%
2005-07-11 0 0.011 0.010 0.011 0.010 0.013 69,614,000 734,030 0.0105 28.55 25.95 28.55 25.95 33.74 26,825 27.364 -15.38%
2005-07-08 0 0.013 0.012 0.014 0.012 0.015 29,680,000 401,750 0.0135 33.74 31.14 36.33 31.14 38.93 11,437 35.128 -13.33%
2005-07-07 0 0.015 0.014 0.015 0.014 0.016 38,666,000 585,340 0.0151 38.93 36.33 38.93 36.33 41.52 14,899 39.286 -11.76%
2005-07-06 0 0.017 0.016 0.017 0.016 0.017 29,720,000 476,340 0.0160 44.12 41.52 44.12 41.52 44.12 11,452 41.594 6.25%
2005-07-05 0 0.016 0.016 0.017 0.016 0.017 12,408,000 205,486 0.0166 41.52 41.52 44.12 41.52 44.12 4,781 42.978 -5.88%
2005-07-04 0 0.017 0.016 0.017 0.016 0.018 16,006,000 271,108 0.0169 44.12 41.52 44.12 41.52 46.71 6,168 43.956 0.00%
2005-06-30 0 0.017 0.017 0.018 0.017 0.018 18,760,000 321,660 0.0171 44.12 44.12 46.71 44.12 46.71 7,229 44.497 -5.56%
2005-06-29 0 0.018 0.018 0.019 0.018 0.019 22,274,000 410,152 0.0184 46.71 46.71 49.31 46.71 49.31 8,583 47.787 -5.26%
2005-06-28 0 0.019 0.018 0.019 0.017 0.019 42,102,000 778,196 0.0185 49.31 46.71 49.31 44.12 49.31 16,223 47.968 0.00%
2005-06-27 0 0.019 0.019 0.020 0.016 0.020 76,124,000 1,391,946 0.0183 49.31 49.31 51.90 41.52 51.90 29,333 47.453 18.75%
2005-06-24 0 0.016 0.016 0.017 0.015 0.016 22,010,000 349,272 0.0159 41.52 41.52 44.12 38.93 41.52 8,481 41.182 0.00%
2005-06-23 0 0.016 0.016 0.017 0.015 0.018 121,450,000 1,958,792 0.0161 41.52 41.52 44.12 38.93 46.71 46,799 41.856 -11.11%
2005-06-22 0 0.018 0.017 0.018 0.017 0.022 116,442,000 2,215,056 0.0190 46.71 44.12 46.71 44.12 57.09 44,869 49.367 -14.29%
2005-06-21 0 0.021 0.021 0.022 0.021 0.021 10,242,000 215,082 0.0210 54.50 54.50 57.09 54.50 54.50 3,947 54.498 0.00%
2005-06-20 0 0.021 0.021 0.022 0.021 0.022 6,876,000 145,496 0.0212 54.50 54.50 57.09 54.50 57.09 2,650 54.913 0.00%
2005-06-17 0 0.021 0.020 0.022 0.021 0.022 4,740,000 99,542 0.0210 54.50 51.90 57.09 54.50 57.09 1,826 54.499 0.00%
2005-06-16 0 0.021 0.020 0.021 0.021 0.021 7,796,000 163,716 0.0210 54.50 51.90 54.50 54.50 54.50 3,004 54.498 0.00%
2005-06-15 0 0.021 0.021 0.022 0.021 0.022 16,850,000 354,150 0.0210 54.50 54.50 57.09 54.50 57.09 6,493 54.544 0.00%
2005-06-14 0 0.021 0.021 0.022 0.021 0.022 9,166,000 197,990 0.0216 54.50 54.50 57.09 54.50 57.09 3,532 56.056 -4.55%
2005-06-13 0 0.022 0.021 0.022 0.021 0.023 21,348,000 467,906 0.0219 57.09 54.50 57.09 54.50 59.69 8,226 56.880 4.76%
2005-06-10 0 0.021 0.021 0.022 0.021 0.021 15,934,000 334,614 0.0210 54.50 54.50 57.09 54.50 54.50 6,140 54.498 0.00%
2005-06-09 0 0.021 0.020 0.021 0.021 0.023 32,876,000 707,296 0.0215 54.50 51.90 54.50 54.50 59.69 12,668 55.832 -8.70%
2005-06-08 0 0.023 0.022 0.023 0.022 0.023 50,050,000 1,103,630 0.0221 59.69 57.09 59.69 57.09 59.69 19,286 57.224 4.55%
2005-06-07 0 0.022 0.022 0.023 0.022 0.023 11,730,000 261,140 0.0223 57.09 57.09 59.69 57.09 59.69 4,520 57.775 -4.35%
2005-06-06 0 0.023 0.022 0.023 0.022 0.024 20,406,000 469,434 0.0230 59.69 57.09 59.69 57.09 62.28 7,863 59.701 -4.17%
2005-06-03 0 0.024 0.024 0.025 0.022 0.025 102,240,000 2,396,220 0.0234 62.28 62.28 64.88 57.09 64.88 39,397 60.823 0.00%
2005-06-02 0 0.024 0.024 0.025 0.024 0.027 69,890,000 1,764,022 0.0252 62.28 62.28 64.88 62.28 70.07 26,931 65.501 -11.11%
2005-06-01 0 0.027 0.026 0.027 0.026 0.028 21,374,000 581,172 0.0272 70.07 67.47 70.07 67.47 72.66 8,236 70.564 -3.57%
2005-05-31 0 0.028 0.028 0.029 0.028 0.029 24,108,000 677,028 0.0281 72.66 72.66 75.26 72.66 75.26 9,290 72.880 -3.45%
2005-05-30 0 0.029 0.029 0.030 0.029 0.029 6,100,000 176,900 0.0290 75.26 75.26 77.85 75.26 75.26 2,351 75.259 -3.33%
2005-05-27 0 0.030 0.029 0.030 0.029 0.030 12,090,000 351,510 0.0291 77.85 75.26 77.85 75.26 77.85 4,659 75.452 0.00%
2005-05-26 0 0.030 0.029 0.030 0.029 0.030 7,900,000 236,990 0.0300 77.85 75.26 77.85 75.26 77.85 3,044 77.851 -3.23%
2005-05-25 0 0.031 0.030 0.031 0.030 0.031 12,700,000 383,300 0.0302 80.45 77.85 80.45 77.85 80.45 4,894 78.324 0.00%
2005-05-24 0 0.031 0.030 0.031 0.030 0.031 13,580,000 408,400 0.0301 80.45 77.85 80.45 77.85 80.45 5,233 78.045 0.00%
2005-05-23 0 0.031 0.030 0.031 0.030 0.031 15,570,000 468,880 0.0301 80.45 77.85 80.45 77.85 80.45 6,000 78.151 0.00%
2005-05-20 0 0.031 0.030 0.031 0.030 0.031 18,308,000 567,448 0.0310 80.45 77.85 80.45 77.85 80.45 7,055 80.435 0.00%
2005-05-19 0 0.031 0.030 0.031 0.030 0.031 7,270,000 220,400 0.0303 80.45 77.85 80.45 77.85 80.45 2,801 78.675 0.00%
2005-05-18 0 0.031 0.030 0.031 0.030 0.031 7,030,000 212,900 0.0303 80.45 77.85 80.45 77.85 80.45 2,709 78.593 0.00%
2005-05-17 0 0.031 0.030 0.031 0.030 0.032 17,946,000 548,534 0.0306 80.45 77.85 80.45 77.85 83.04 6,915 79.323 -3.13%
2005-05-13 0 0.032 0.031 0.032 0.029 0.032 55,360,000 1,671,494 0.0302 83.04 80.45 83.04 75.26 83.04 21,332 78.356 3.23%
2005-05-12 0 0.031 0.030 0.032 0.030 0.032 46,784,000 1,414,020 0.0302 80.45 77.85 83.04 77.85 83.04 18,028 78.437 3.33%
2005-05-11 0 0.030 0.030 0.031 0.029 0.031 65,180,000 1,957,890 0.0300 77.85 77.85 80.45 75.26 80.45 25,116 77.954 -3.23%
2005-05-10 0 0.031 0.030 0.031 0.031 0.031 20,860,000 646,660 0.0310 80.45 77.85 80.45 80.45 80.45 8,038 80.450 0.00%
2005-05-09 0 0.031 0.031 0.032 0.031 0.032 32,450,000 1,020,350 0.0314 80.45 80.45 83.04 80.45 83.04 12,504 81.601 -3.13%
2005-05-06 0 0.032 0.031 0.032 0.030 0.032 68,090,000 2,114,180 0.0310 83.04 80.45 83.04 77.85 83.04 26,237 80.579 0.00%
2005-05-05 0 0.032 0.031 0.032 0.030 0.032 162,970,000 5,044,588 0.0310 83.04 80.45 83.04 77.85 83.04 62,798 80.330 -3.03%
2005-05-04 0 0.033 0.032 0.033 0.032 0.034 137,834,707 4,503,276 0.0327 85.64 83.04 85.64 83.04 88.23 53,113 84.787 -2.94%
2005-05-03 0 0.034 0.034 0.035 0.032 0.036 53,862,000 1,817,770 0.0337 88.23 88.23 90.83 83.04 93.43 20,755 87.583 -2.86%
2005-04-29 0 0.035 0.035 0.036 0.035 0.036 41,081,132 1,454,934 0.0354 90.83 90.83 93.43 90.83 93.43 15,830 91.910 -2.78%
2005-04-28 0 0.036 0.035 0.036 0.036 0.038 77,370,000 2,863,390 0.0370 93.43 90.83 93.43 93.43 98.62 29,813 96.044 0.00%
2005-04-27 0 0.036 0.035 0.036 0.035 0.037 62,236,000 2,198,748 0.0353 93.43 90.83 93.43 90.83 96.02 23,982 91.684 -2.70%
2005-04-26 0 0.037 0.036 0.037 0.036 0.039 107,820,000 4,053,320 0.0376 96.02 93.43 96.02 93.43 101.2 41,547 97.560 2.78%
2005-04-25 0 0.036 0.036 0.037 0.036 0.038 22,240,000 830,620 0.0373 93.43 93.43 96.02 93.43 98.62 8,570 96.924 -7.69%
2005-04-22 0 0.039 0.038 0.039 0.038 0.041 132,154,000 5,218,958 0.0395 101.2 98.62 101.2 98.62 106.4 50,924 102.49 2.63%
2005-04-21 0 0.038 0.037 0.038 0.037 0.038 24,470,000 914,020 0.0374 98.62 96.02 98.62 96.02 98.62 9,429 96.936 -2.56%
2005-04-20 0 0.039 0.038 0.039 0.037 0.041 261,364,000 10,286,048 0.0394 101.2 98.62 101.2 96.02 106.4 100,713 102.13 2.63%
2005-04-19 0 0.038 0.037 0.038 0.036 0.039 148,762,000 5,622,444 0.0378 98.62 96.02 98.62 93.43 101.2 57,323 98.083 5.56%
2005-04-18 0 0.036 0.035 0.036 0.032 0.036 107,728,000 3,706,580 0.0344 93.43 90.83 93.43 83.04 93.43 41,511 89.291 -5.26%
2005-04-15 0 0.038 0.037 0.038 0.037 0.039 95,936,000 3,616,766 0.0377 98.62 96.02 98.62 96.02 101.2 36,967 97.836 -2.56%
2005-04-14 0 0.039 0.038 0.040 0.039 0.041 50,244,000 1,995,774 0.0397 101.2 98.62 103.8 101.2 106.4 19,361 103.08 -4.88%
2005-04-13 0 0.041 0.040 0.041 0.040 0.041 25,270,000 1,017,430 0.0403 106.4 103.8 106.4 103.8 106.4 9,737 104.49 0.00%
2005-04-12 0 0.041 0.040 0.041 0.040 0.043 58,482,000 2,396,000 0.0410 106.4 103.8 106.4 103.8 111.6 22,535 106.32 -2.38%
2005-04-11 0 0.042 0.042 0.043 0.042 0.045 85,174,000 3,731,006 0.0438 109.0 109.0 111.6 109.0 116.8 32,821 113.68 -4.55%
2005-04-08 0 0.044 0.044 0.045 0.040 0.045 287,704,000 12,357,558 0.0430 114.2 114.2 116.8 103.8 116.8 110,862 111.47 10.00%
2005-04-07 0 0.040 0.040 0.041 0.039 0.040 122,306,000 4,859,142 0.0397 103.8 103.8 106.4 101.2 103.8 47,129 103.10 0.00%
2005-04-06 0 0.040 0.040 0.041 0.040 0.041 34,910,000 1,401,370 0.0401 103.8 103.8 106.4 103.8 106.4 13,452 104.18 0.00%
2005-04-04 0 0.040 0.040 0.041 0.040 0.041 34,566,000 1,382,940 0.0400 103.8 103.8 106.4 103.8 106.4 13,319 103.83 -2.44%
2005-04-01 0 0.041 0.041 0.042 0.041 0.042 30,710,000 1,259,610 0.0410 106.4 106.4 109.0 106.4 109.0 11,834 106.44 -2.38%
2005-03-31 0 0.042 0.041 0.042 0.040 0.043 54,590,400 2,243,566 0.0411 109.0 106.4 109.0 103.8 111.6 21,036 106.66 0.00%
2005-03-30 0 0.042 0.041 0.042 0.039 0.047 279,104,000 11,601,502 0.0416 109.0 106.4 109.0 101.2 122.0 107,548 107.87 -12.50%
2005-03-29 0 0.048 0.047 0.048 0.047 0.049 48,668,000 2,341,886 0.0481 124.6 122.0 124.6 122.0 127.2 18,753 124.88 -4.00%
2005-03-24 0 0.050 0.050 0.051 0.049 0.051 23,060,000 1,152,210 0.0500 129.8 129.8 132.4 127.2 132.4 8,886 129.67 0.00%
2005-03-23 0 0.050 0.050 0.051 0.049 0.050 66,386,000 3,292,682 0.0496 129.8 129.8 132.4 127.2 129.8 25,581 128.72 0.00%
2005-03-22 0 0.050 0.050 0.051 0.050 0.052 97,428,000 4,925,980 0.0506 129.8 129.8 132.4 129.8 134.9 37,542 131.21 -3.85%
2005-03-21 0 0.052 0.051 0.052 0.051 0.053 121,640,000 6,342,336 0.0521 134.9 132.4 134.9 132.4 137.5 46,872 135.31 0.00%
2005-03-18 0 0.052 0.052 0.053 0.052 0.053 77,840,000 4,121,540 0.0529 134.9 134.9 137.5 134.9 137.5 29,994 137.41 -1.89%
2005-03-17 0 0.053 0.053 0.054 0.052 0.054 253,172,000 13,355,894 0.0528 137.5 137.5 140.1 134.9 140.1 97,556 136.90 -1.85%
2005-03-16 0 0.054 0.053 0.054 0.050 0.054 121,476,000 6,278,988 0.0517 140.1 137.5 140.1 129.8 140.1 46,809 134.14 3.85%
2005-03-15 0 0.052 0.051 0.052 0.051 0.055 198,684,000 10,486,926 0.0528 134.9 132.4 134.9 132.4 142.7 76,560 136.98 1.96%
2005-03-14 0 0.051 0.051 0.052 0.050 0.051 43,382,000 2,208,622 0.0509 132.4 132.4 134.9 129.8 132.4 16,717 132.12 2.00%
2005-03-11 0 0.050 0.050 0.051 0.050 0.052 47,820,000 2,433,260 0.0509 129.8 129.8 132.4 129.8 134.9 18,427 132.05 -1.96%
2005-03-10 0 0.051 0.051 0.052 0.049 0.052 75,306,000 3,788,450 0.0503 132.4 132.4 134.9 127.2 134.9 29,018 130.56 0.00%
2005-03-09 0 0.051 0.051 0.052 0.051 0.052 89,192,000 4,577,462 0.0513 132.4 132.4 134.9 132.4 134.9 34,369 133.19 0.00%
2005-03-08 0 0.051 0.051 0.052 0.051 0.053 134,968,000 7,059,810 0.0523 132.4 132.4 134.9 132.4 137.5 52,008 135.75 0.00%
2005-03-07 0 0.051 0.051 0.052 0.051 0.055 368,436,000 19,541,716 0.0530 132.4 132.4 134.9 132.4 142.7 141,971 137.65 -1.92%
2005-03-04 0 0.052 0.052 0.053 0.052 0.063 1,274,106,000 73,256,724 0.0575 134.9 134.9 137.5 134.9 163.5 490,957 149.21 0.00%
2005-03-03 0 0.052 0.052 0.053 0.048 0.052 117,078,000 5,916,942 0.0505 134.9 134.9 137.5 124.6 134.9 45,114 131.15 4.00%
2005-03-02 0 0.050 0.049 0.050 0.047 0.051 132,564,000 6,575,118 0.0496 129.8 127.2 129.8 122.0 132.4 51,082 128.72 -1.96%
2005-03-01 0 0.051 0.051 0.052 0.050 0.053 197,070,121 10,158,685 0.0515 132.4 132.4 134.9 129.8 137.5 75,938 133.78 2.00%
2005-02-28 0 0.050 0.050 0.051 0.049 0.052 144,338,000 7,289,898 0.0505 129.8 129.8 132.4 127.2 134.9 55,618 131.07 0.00%
2005-02-25 0 0.050 0.049 0.050 0.048 0.053 260,328,000 13,027,908 0.0500 129.8 127.2 129.8 124.6 137.5 100,313 129.87 -3.85%
2005-02-24 0 0.052 0.052 0.053 0.052 0.053 51,758,000 2,736,616 0.0529 134.9 134.9 137.5 134.9 137.5 19,944 137.21 -1.89%
2005-02-23 0 0.053 0.052 0.053 0.051 0.053 57,968,000 3,015,350 0.0520 137.5 134.9 137.5 132.4 137.5 22,337 134.99 0.00%
2005-02-22 0 0.053 0.052 0.053 0.052 0.054 86,554,000 4,608,872 0.0532 137.5 134.9 137.5 134.9 140.1 33,352 138.19 0.00%
2005-02-21 0 0.053 0.053 0.054 0.052 0.057 152,448,000 8,228,538 0.0540 137.5 137.5 140.1 134.9 147.9 58,744 140.08 -5.36%
2005-02-18 0 0.056 0.055 0.056 0.054 0.058 382,296,360 21,325,026 0.0558 145.3 142.7 145.3 140.1 150.5 147,312 144.76 1.82%
2005-02-17 0 0.055 0.055 0.056 0.052 0.056 107,562,249 5,743,969 0.0534 142.7 142.7 145.3 134.9 145.3 41,447 138.58 3.77%
2005-02-16 0 0.053 0.052 0.053 0.051 0.055 142,528,415 7,483,867 0.0525 137.5 134.9 137.5 132.4 142.7 54,921 136.27 -3.64%
2005-02-15 0 0.055 0.054 0.055 0.054 0.059 174,526,000 9,761,124 0.0559 142.7 140.1 142.7 140.1 153.1 67,251 145.14 -5.17%
2005-02-14 0 0.058 0.057 0.058 0.057 0.061 285,744,000 16,669,066 0.0583 150.5 147.9 150.5 147.9 158.3 110,107 151.39 1.75%
2005-02-08 0 0.057 0.056 0.057 0.054 0.059 382,682,000 21,884,260 0.0572 147.9 145.3 147.9 140.1 153.1 147,461 148.41 5.56%
2005-02-07 0 0.054 0.054 0.055 0.052 0.056 260,594,400 14,242,320 0.0547 140.1 140.1 142.7 134.9 145.3 100,416 141.83 3.85%
2005-02-04 0 0.052 0.051 0.052 0.048 0.055 581,006,000 30,077,212 0.0518 134.9 132.4 134.9 124.6 142.7 223,882 134.34 -8.77%
2005-02-03 0 0.057 0.056 0.057 0.056 0.063 679,452,000 40,249,378 0.0592 147.9 145.3 147.9 145.3 163.5 261,816 153.73 -8.06%
2005-02-02 0 0.062 0.061 0.062 0.057 0.063 595,876,000 35,667,580 0.0599 160.9 158.3 160.9 147.9 163.5 229,612 155.34 0.00%
2005-02-01 0 0.062 0.061 0.062 0.056 0.076 965,200,000 62,135,688 0.0644 160.9 158.3 160.9 145.3 197.2 371,925 167.07 -11.43%
2005-01-31 0 0.070 0.070 0.071 0.060 0.082 1,951,429,000 141,535,243 0.0725 181.7 181.7 184.3 155.7 212.8 751,953 188.22 20.69%
2005-01-28 0 0.058 0.058 0.059 0.039 0.059 1,501,327,200 67,639,832 0.0451 150.5 150.5 153.1 101.2 153.1 578,514 116.92 61.11%
2005-01-27 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2005-01-19 0 0.036 0.036 0.037 0.036 0.041 404,858,000 15,281,526 0.0377 93.43 93.43 96.02 93.43 106.4 156,006 97.955 -10.00%
2005-01-18 0 0.040 0.039 0.040 0.039 0.045 420,582,000 17,505,532 0.0416 103.8 101.2 103.8 101.2 116.8 162,065 108.02 -9.09%
2005-01-17 0 0.044 0.043 0.044 0.035 0.046 764,510,000 32,022,610 0.0419 114.2 111.6 114.2 90.83 119.4 294,592 108.70 33.33%
2005-01-14 0 0.033 0.033 0.034 0.031 0.036 150,570,000 5,074,904 0.0337 85.64 85.64 88.23 80.45 93.43 58,020 87.468 10.00%
2005-01-13 0 0.030 0.030 0.031 0.028 0.030 18,942,000 562,726 0.0297 77.85 77.85 80.45 72.66 77.85 7,299 77.096 0.00%
2005-01-12 0 0.030 0.029 0.030 0.026 0.030 38,024,629 1,062,226 0.0279 77.85 75.26 77.85 67.47 77.85 14,652 72.496 3.45%
2005-01-11 0 0.029 0.028 0.029 0.028 0.032 60,734,000 1,813,164 0.0299 75.26 72.66 75.26 72.66 83.04 23,403 77.476 -6.45%
2005-01-10 0 0.031 0.031 0.032 0.028 0.032 41,362,000 1,277,068 0.0309 80.45 80.45 83.04 72.66 83.04 15,938 80.126 0.00%
2005-01-07 0 0.031 0.030 0.031 0.026 0.046 324,978,000 11,400,280 0.0351 80.45 77.85 80.45 67.47 119.4 125,225 91.038 -18.42%
2005-01-06 0 0.038 0.037 0.038 0.034 0.038 111,748,000 4,000,312 0.0358 98.62 96.02 98.62 88.23 98.62 43,060 92.900 15.15%
2005-01-05 0 0.033 0.032 0.033 0.032 0.036 99,991,806 3,309,483 0.0331 85.64 83.04 85.64 83.04 93.43 38,530 85.893 -10.81%
2005-01-04 0 0.037 0.037 0.038 0.029 0.038 250,302,000 8,690,404 0.0347 96.02 96.02 98.62 75.26 98.62 96,450 90.103 27.59%
2005-01-03 0 0.029 0.028 0.029 0.028 0.029 21,920,000 618,250 0.0282 75.26 72.66 75.26 72.66 75.26 8,447 73.196 3.57%
2004-12-31 0 0.028 0.027 0.028 0.027 0.030 34,990,000 980,730 0.0280 72.66 70.07 72.66 70.07 77.85 13,483 72.739 3.70%
2004-12-30 0 0.027 0.026 0.028 0.025 0.027 16,630,000 444,200 0.0267 70.07 67.47 72.66 64.88 70.07 6,408 69.318 -3.57%
2004-12-29 0 0.028 0.027 0.028 0.024 0.028 45,544,000 1,204,306 0.0264 72.66 70.07 72.66 62.28 72.66 17,550 68.623 21.74%
2004-12-28 0 0.023 0.023 0.024 0.023 0.024 3,584,000 83,432 0.0233 59.69 59.69 62.28 59.69 62.28 1,381 60.412 -4.17%
2004-12-24 0 0.024 0.023 0.025 0.023 0.024 368,997 8,590 0.0233 62.28 59.69 64.88 59.69 62.28 142 60.413 -4.00%
2004-12-23 0 0.025 0.024 0.025 0.022 0.025 2,706,000 64,788 0.0239 64.88 62.28 64.88 57.09 64.88 1,043 62.134 4.17%
2004-12-22 0 0.024 0.023 0.024 0.023 0.024 6,406,000 149,638 0.0234 62.28 59.69 62.28 59.69 62.28 2,468 60.620 0.00%
2004-12-21 0 0.024 0.024 0.025 0.024 0.027 22,950,000 572,050 0.0249 62.28 62.28 64.88 62.28 70.07 8,843 64.686 4.35%
2004-12-20 0 0.023 0.023 0.024 0.023 0.024 4,500,000 104,500 0.0232 59.69 59.69 62.28 59.69 62.28 1,734 60.265 -8.00%
2004-12-17 0 0.025 0.023 0.025 0.023 0.026 17,306,000 426,184 0.0246 64.88 59.69 64.88 59.69 67.47 6,669 63.909 8.70%
2004-12-16 0 0.023 0.022 0.023 0.021 0.023 18,322,000 409,164 0.0223 59.69 57.09 59.69 54.50 59.69 7,060 57.954 4.55%
2004-12-15 0 0.022 0.020 0.022 0.020 0.022 1,074,000 21,800 0.0203 57.09 51.90 57.09 51.90 57.09 414 52.676 4.76%
2004-12-14 0 0.021 0.020 0.023 - - 0 0 - 54.50 51.90 59.69 - - 0 - 0.00%
2004-12-13 0 0.021 0.020 0.021 0.019 0.021 4,000,000 81,000 0.0203 54.50 51.90 54.50 49.31 54.50 1,541 52.552 0.00%
2004-12-10 0 0.021 0.019 0.021 0.020 0.021 4,400,000 89,252 0.0203 54.50 49.31 54.50 51.90 54.50 1,695 52.641 0.00%
2004-12-09 0 0.021 0.020 0.021 0.019 0.021 6,202,000 123,610 0.0199 54.50 51.90 54.50 49.31 54.50 2,390 51.723 5.00%
2004-12-08 0 0.020 0.019 0.020 0.019 0.021 3,616,000 71,304 0.0197 51.90 49.31 51.90 49.31 54.50 1,393 51.174 -4.76%
2004-12-07 0 0.021 0.020 0.021 0.020 0.021 3,748,000 75,060 0.0200 54.50 51.90 54.50 51.90 54.50 1,444 51.972 5.00%
2004-12-06 0 0.020 0.020 0.021 0.020 0.022 10,311,920 214,931 0.0208 51.90 51.90 54.50 51.90 57.09 3,974 54.091 -4.76%
2004-12-03 0 0.021 0.019 0.021 0.020 0.022 12,880,000 265,832 0.0206 54.50 49.31 54.50 51.90 57.09 4,963 53.562 0.00%
2004-12-02 0 0.021 0.021 0.022 0.021 0.021 2,080,000 44,380 0.0213 54.50 54.50 57.09 54.50 54.50 801 55.371 -4.55%
2004-12-01 0 0.022 0.021 0.023 0.022 0.022 1,120,000 24,640 0.0220 57.09 54.50 59.69 57.09 57.09 432 57.093 0.00%
2004-11-30 0 0.022 0.022 0.023 0.021 0.022 9,952,000 212,862 0.0214 57.09 57.09 59.69 54.50 57.09 3,835 55.507 4.76%
2004-11-29 0 0.021 0.021 0.022 0.020 0.023 4,670,000 101,400 0.0217 54.50 54.50 57.09 51.90 59.69 1,800 56.349 -4.55%
2004-11-26 0 0.022 0.020 0.022 0.020 0.022 17,450,000 371,168 0.0213 57.09 51.90 57.09 51.90 57.09 6,724 55.200 0.00%
2004-11-25 0 0.022 0.022 0.023 0.022 0.026 19,250,000 467,290 0.0243 57.09 57.09 59.69 57.09 67.47 7,418 62.997 -18.52%
2004-11-24 0 0.027 0.026 0.027 0.027 0.029 21,674,000 591,398 0.0273 70.07 67.47 70.07 70.07 75.26 8,352 70.811 -3.57%
2004-11-23 0 0.028 0.027 0.028 0.027 0.031 51,785,177 1,499,231 0.0290 72.66 70.07 72.66 70.07 80.45 19,955 75.132 0.00%
2004-11-22 0 0.028 0.027 0.028 0.024 0.029 52,010,000 1,448,290 0.0278 72.66 70.07 72.66 62.28 75.26 20,041 72.265 3.70%
2004-11-19 0 0.027 0.026 0.027 0.024 0.030 74,250,000 2,009,882 0.0271 70.07 67.47 70.07 62.28 77.85 28,611 70.248 12.50%
2004-11-18 0 0.024 0.024 0.025 0.022 0.027 57,556,000 1,433,340 0.0249 62.28 62.28 64.88 57.09 70.07 22,178 64.628 -11.11%
2004-11-17 0 0.027 0.026 0.027 0.017 0.027 28,422,000 614,910 0.0216 70.07 67.47 70.07 44.12 70.07 10,952 56.146 58.82%
2004-11-16 0 0.017 0.016 0.018 0.017 0.017 1,700,000 28,900 0.0170 44.12 41.52 46.71 44.12 44.12 655 44.117 0.00%
2004-11-15 0 0.017 0.017 0.018 0.017 0.017 500,000 8,500 0.0170 44.12 44.12 46.71 44.12 44.12 193 44.117 0.00%
2004-11-12 0 0.017 0.017 0.018 0.017 0.018 5,300,000 91,600 0.0173 44.12 44.12 46.71 44.12 46.71 2,042 44.852 0.00%
2004-11-11 0 0.017 0.017 0.018 0.017 0.017 3,200,000 54,400 0.0170 44.12 44.12 46.71 44.12 44.12 1,233 44.117 0.00%
2004-11-10 0 0.017 0.017 0.018 0.017 0.018 3,100,000 54,400 0.0175 44.12 44.12 46.71 44.12 46.71 1,195 45.541 0.00%
2004-11-09 0 0.017 0.017 0.018 0.017 0.018 2,350,000 40,450 0.0172 44.12 44.12 46.71 44.12 46.71 906 44.670 -5.56%
2004-11-08 0 0.018 0.017 0.019 0.017 0.018 264,000 4,692 0.0178 46.71 44.12 49.31 44.12 46.71 102 46.123 0.00%
2004-11-05 0 0.018 0.018 0.019 0.017 0.018 4,200,000 75,400 0.0180 46.71 46.71 49.31 44.12 46.71 1,618 46.589 0.00%
2004-11-04 0 0.018 0.018 0.019 0.018 0.018 992,000 17,856 0.0180 46.71 46.71 49.31 46.71 46.71 382 46.713 0.00%
2004-11-03 0 0.018 0.018 0.019 0.018 0.018 2,300,000 41,400 0.0180 46.71 46.71 49.31 46.71 46.71 886 46.713 0.00%
2004-11-02 0 0.018 0.018 0.019 0.018 0.018 4,202,000 75,636 0.0180 46.71 46.71 49.31 46.71 46.71 1,619 46.713 5.88%
2004-11-01 0 0.017 0.017 0.018 0.017 0.017 2,068,000 35,156 0.0170 44.12 44.12 46.71 44.12 44.12 797 44.117 6.25%
2004-10-29 0 0.016 0.016 0.017 0.016 0.016 100,000 1,600 0.0160 41.52 41.52 44.12 41.52 41.52 39 41.522 0.00%
2004-10-28 0 0.016 0.016 0.017 - - 0 0 - 41.52 41.52 44.12 - - 0 - 0.00%
2004-10-27 0 0.016 0.016 0.017 0.016 0.016 300,000 4,800 0.0160 41.52 41.52 44.12 41.52 41.52 116 41.522 0.00%
2004-10-26 0 0.016 0.016 0.017 0.016 0.016 450,000 7,200 0.0160 41.52 41.52 44.12 41.52 41.52 173 41.522 -5.88%
2004-10-25 0 0.017 0.016 0.017 0.016 0.017 6,102,000 97,634 0.0160 44.12 41.52 44.12 41.52 44.12 2,351 41.523 0.00%
2004-10-21 0 0.017 0.016 0.018 - - 0 0 - 44.12 41.52 46.71 - - 0 - 0.00%
2004-10-20 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 44.12 41.52 46.71 44.12 44.12 385 44.117 -5.56%
2004-10-19 0 0.018 0.017 0.018 0.017 0.018 2,330,000 39,740 0.0171 46.71 44.12 46.71 44.12 46.71 898 44.262 5.88%
2004-10-18 0 0.017 0.017 0.018 0.017 0.017 1,000,000 17,000 0.0170 44.12 44.12 46.71 44.12 44.12 385 44.117 -5.56%
2004-10-15 0 0.018 0.017 0.018 0.017 0.018 3,398,000 58,864 0.0173 46.71 44.12 46.71 44.12 46.71 1,309 44.956 0.00%
2004-10-14 0 0.018 0.017 0.019 - - 550,000 10,450 0.0190 46.71 44.12 49.31 - - 212 49.308 0.00%
2004-10-13 0 0.018 0.018 0.019 0.018 0.021 5,992,000 110,600 0.0185 46.71 46.71 49.31 46.71 54.50 2,309 47.901 5.88%
2004-10-12 0 0.017 0.017 0.018 0.017 0.017 3,000,000 51,000 0.0170 44.12 44.12 46.71 44.12 44.12 1,156 44.117 -5.56%
2004-10-11 0 0.018 0.017 0.018 0.017 0.018 2,700,000 48,500 0.0180 46.71 44.12 46.71 44.12 46.71 1,040 46.617 5.88%
2004-10-08 0 0.017 0.017 0.018 0.016 0.018 2,060,000 36,854 0.0179 44.12 44.12 46.71 41.52 46.71 794 46.428 6.25%
2004-10-07 0 0.016 0.016 0.018 0.016 0.017 2,300,000 38,800 0.0169 41.52 41.52 46.71 41.52 44.12 886 43.779 -5.88%
2004-10-06 0 0.017 0.017 0.018 0.017 0.017 1,050,000 17,850 0.0170 44.12 44.12 46.71 44.12 44.12 405 44.117 -5.56%
2004-10-05 0 0.018 0.016 0.018 0.016 0.018 1,022,000 17,356 0.0170 46.71 41.52 46.71 41.52 46.71 394 44.072 5.88%
2004-10-04 0 0.017 0.017 0.018 0.016 0.017 4,574,000 76,230 0.0167 44.12 44.12 46.71 41.52 44.12 1,763 43.251 0.00%
2004-09-30 0 0.017 0.016 0.017 0.016 0.017 2,102,000 33,634 0.0160 44.12 41.52 44.12 41.52 44.12 810 41.525 0.00%
2004-09-28 0 0.017 0.016 0.018 - - 0 0 - 44.12 41.52 46.71 - - 0 - 0.00%
2004-09-27 0 0.017 0.017 0.018 0.017 0.017 3,900,000 66,300 0.0170 44.12 44.12 46.71 44.12 44.12 1,503 44.117 0.00%
2004-09-24 0 0.017 0.017 0.018 0.017 0.018 4,504,000 77,548 0.0172 44.12 44.12 46.71 44.12 46.71 1,736 44.682 -5.56%
2004-09-23 0 0.018 0.017 0.018 0.018 0.018 1,000,000 18,000 0.0180 46.71 44.12 46.71 46.71 46.71 385 46.713 0.00%
2004-09-22 0 0.018 0.018 0.019 0.018 0.018 2,086,000 37,548 0.0180 46.71 46.71 49.31 46.71 46.71 804 46.713 0.00%
2004-09-21 0 0.018 0.018 0.019 0.018 0.018 2,300,000 41,400 0.0180 46.71 46.71 49.31 46.71 46.71 886 46.713 0.00%
2004-09-20 0 0.018 0.017 0.019 - - 0 0 - 46.71 44.12 49.31 - - 0 - 0.00%
2004-09-17 0 0.018 0.018 0.019 0.018 0.019 5,300,000 95,700 0.0181 46.71 46.71 49.31 46.71 49.31 2,042 46.860 0.00%
2004-09-16 0 0.018 0.018 0.019 0.017 0.018 4,515,570 77,268 0.0171 46.71 46.71 49.31 44.12 46.71 1,740 44.407 0.00%
2004-09-15 0 0.018 0.018 0.019 0.017 0.020 14,256,000 256,748 0.0180 46.71 46.71 49.31 44.12 51.90 5,493 46.738 -10.00%
2004-09-14 0 0.020 0.020 0.022 0.020 0.020 530,812 10,617 0.0200 51.90 51.90 57.09 51.90 51.90 205 51.907 -4.76%
2004-09-13 0 0.021 0.020 0.022 0.018 0.022 4,058,000 84,872 0.0209 54.50 51.90 57.09 46.71 57.09 1,564 54.277 16.67%
2004-09-10 0 0.018 0.018 0.020 0.018 0.020 724,000 14,252 0.0197 46.71 46.71 51.90 46.71 51.90 279 51.086 -10.00%
2004-09-09 0 0.020 0.020 0.021 0.020 0.020 390,000 7,800 0.0200 51.90 51.90 54.50 51.90 51.90 150 51.903 0.00%
2004-09-08 0 0.020 0.019 0.022 0.020 0.020 1,800,000 36,000 0.0200 51.90 49.31 57.09 51.90 51.90 694 51.903 -9.09%
2004-09-07 0 0.022 0.020 0.023 - - 0 0 - 57.09 51.90 59.69 - - 0 - 0.00%
2004-09-06 0 0.022 0.020 0.022 0.022 0.022 266,000 5,452 0.0205 57.09 51.90 57.09 57.09 57.09 102 53.191 15.79%
2004-09-03 0 0.019 0.019 0.022 0.019 0.019 200,000 3,800 0.0190 49.31 49.31 57.09 49.31 49.31 77 49.308 0.00%
2004-09-02 0 0.019 0.019 0.021 0.019 0.019 2,010,000 38,190 0.0190 49.31 49.31 54.50 49.31 49.31 775 49.308 0.00%
2004-09-01 0 0.019 0.019 0.020 0.018 0.023 3,276,000 61,504 0.0188 49.31 49.31 51.90 46.71 59.69 1,262 48.722 -5.00%
2004-08-31 0 0.020 0.018 0.020 0.020 0.020 300,000 5,800 0.0193 51.90 46.71 51.90 51.90 51.90 116 50.173 5.26%
2004-08-30 0 0.019 0.019 0.020 - - 0 0 - 49.31 49.31 51.90 - - 0 - 0.00%
2004-08-27 0 0.019 0.019 0.023 0.019 0.019 984,000 18,696 0.0190 49.31 49.31 59.69 49.31 49.31 379 49.308 -13.64%
2004-08-26 0 0.022 0.019 0.022 - - 0 0 - 57.09 49.31 57.09 - - 0 - 0.00%
2004-08-25 0 0.022 0.017 0.022 - - 0 0 - 57.09 44.12 57.09 - - 0 - 0.00%
2004-08-24 0 0.022 0.018 0.022 0.018 0.022 610,000 11,780 0.0193 57.09 46.71 57.09 46.71 57.09 235 50.116 29.41%
2004-08-23 0 0.017 0.017 0.018 0.017 0.018 482,000 8,294 0.0172 44.12 44.12 46.71 44.12 46.71 186 44.656 -5.56%
2004-08-20 0 0.018 0.016 0.018 0.017 0.018 2,600,000 45,764 0.0176 46.71 41.52 46.71 44.12 46.71 1,002 45.679 5.88%
2004-08-19 0 0.017 0.017 0.018 0.017 0.017 1,200,000 20,400 0.0170 44.12 44.12 46.71 44.12 44.12 462 44.117 0.00%
2004-08-18 0 0.017 0.016 0.018 - - 0 0 - 44.12 41.52 46.71 - - 0 - 0.00%
2004-08-17 0 0.017 0.017 0.018 0.017 0.017 984,000 16,728 0.0170 44.12 44.12 46.71 44.12 44.12 379 44.117 0.00%
2004-08-16 0 0.017 0.017 0.019 0.017 0.019 536,000 9,276 0.0173 44.12 44.12 49.31 44.12 49.31 207 44.912 -5.56%
2004-08-13 0 0.018 0.017 0.024 - - 0 0 - 46.71 44.12 62.28 - - 0 - 0.00%
2004-08-12 0 0.018 0.018 0.024 0.018 0.018 1,080,000 19,440 0.0180 46.71 46.71 62.28 46.71 46.71 416 46.713 0.00%
2004-08-11 0 0.018 0.017 0.018 0.016 0.018 2,250,000 39,400 0.0175 46.71 44.12 46.71 41.52 46.71 867 45.444 -5.26%
2004-08-10 0 0.019 0.017 0.019 - - 0 0 - 49.31 44.12 49.31 - - 0 - 0.00%
2004-08-09 0 0.019 0.017 0.019 0.019 0.019 500,000 9,500 0.0190 49.31 44.12 49.31 49.31 49.31 193 49.308 0.00%
2004-08-06 0 0.019 0.018 0.019 0.019 0.019 1,080,000 20,520 0.0190 49.31 46.71 49.31 49.31 49.31 416 49.308 0.00%
2004-08-05 0 0.019 0.018 0.019 0.018 0.019 2,752,000 51,288 0.0186 49.31 46.71 49.31 46.71 49.31 1,060 48.365 0.00%
2004-08-04 0 0.019 0.019 0.020 0.019 0.020 1,750,000 33,552 0.0192 49.31 49.31 51.90 49.31 51.90 674 49.756 -5.00%
2004-08-03 0 0.020 0.019 0.020 - - 0 0 - 51.90 49.31 51.90 - - 0 - 0.00%
2004-08-02 0 0.020 0.020 0.021 0.020 0.021 6,384,000 130,280 0.0204 51.90 51.90 54.50 51.90 54.50 2,460 52.960 0.00%
2004-07-30 0 0.020 0.020 0.021 - - 0 0 - 51.90 51.90 54.50 - - 0 - 0.00%
2004-07-29 0 0.020 0.020 0.022 0.020 0.021 2,624,000 55,056 0.0210 51.90 51.90 57.09 51.90 54.50 1,011 54.451 -4.76%
2004-07-28 0 0.021 0.020 0.022 0.021 0.021 7,800,000 163,800 0.0210 54.50 51.90 57.09 54.50 54.50 3,006 54.498 0.00%
2004-07-27 0 0.021 0.020 0.021 0.021 0.021 4,580,000 96,180 0.0210 54.50 51.90 54.50 54.50 54.50 1,765 54.498 -4.55%
2004-07-26 0 0.022 0.021 0.022 - - 0 0 - 57.09 54.50 57.09 - - 0 - 0.00%
2004-07-23 0 0.022 0.021 0.022 0.021 0.024 11,360,000 251,590 0.0221 57.09 54.50 57.09 54.50 62.28 4,377 57.475 -8.33%
2004-07-22 0 0.024 0.023 0.024 - - 0 0 - 62.28 59.69 62.28 - - 0 - 0.00%
2004-07-21 0 0.024 0.023 0.024 0.023 0.024 9,320,000 216,360 0.0232 62.28 59.69 62.28 59.69 62.28 3,591 60.245 0.00%
2004-07-20 0 0.024 0.024 0.025 0.023 0.025 9,162,000 219,874 0.0240 62.28 62.28 64.88 59.69 64.88 3,530 62.280 4.35%
2004-07-19 0 0.023 0.023 0.024 0.023 0.024 4,240,000 99,260 0.0234 59.69 59.69 62.28 59.69 62.28 1,634 60.753 -4.17%
2004-07-16 0 0.024 0.024 0.026 0.024 0.024 60,000 1,440 0.0240 62.28 62.28 67.47 62.28 62.28 23 62.284 0.00%
2004-07-15 0 0.024 0.024 0.026 0.024 0.024 152,118 3,650 0.0240 62.28 62.28 67.47 62.28 62.28 59 62.269 -4.00%
2004-07-14 0 0.025 0.025 0.027 0.025 0.025 650,000 16,250 0.0250 64.88 64.88 70.07 64.88 64.88 250 64.879 -3.85%
2004-07-13 0 0.026 0.024 0.026 0.024 0.026 620,000 15,320 0.0247 67.47 62.28 67.47 62.28 67.47 239 64.125 4.00%
2004-07-12 0 0.025 0.024 0.025 0.024 0.025 1,715,882 41,790 0.0244 64.88 62.28 64.88 62.28 64.88 661 63.204 4.17%
2004-07-09 0 0.024 0.024 0.025 0.024 0.025 2,780,000 66,800 0.0240 62.28 62.28 64.88 62.28 64.88 1,071 62.358 0.00%
2004-07-08 0 0.024 0.024 0.025 - - 0 0 - 62.28 62.28 64.88 - - 0 - 0.00%
2004-07-07 0 0.024 0.024 0.026 0.024 0.024 30,000 720 0.0240 62.28 62.28 67.47 62.28 62.28 12 62.284 -4.00%
2004-07-06 0 0.025 0.025 0.026 - - 0 0 - 64.88 64.88 67.47 - - 0 - 4.17%
2004-07-05 0 0.024 0.024 0.025 0.024 0.025 3,470,000 86,600 0.0250 62.28 62.28 64.88 62.28 64.88 1,337 64.766 4.35%
2004-07-02 0 0.023 0.023 0.025 0.023 0.024 5,000,000 116,800 0.0234 59.69 59.69 64.88 59.69 62.28 1,927 60.623 -8.00%
2004-06-30 0 0.025 0.025 0.026 0.025 0.025 1,400,000 35,000 0.0250 64.88 64.88 67.47 64.88 64.88 539 64.879 0.00%
2004-06-29 0 0.025 0.025 0.026 0.025 0.025 1,488,000 37,200 0.0250 64.88 64.88 67.47 64.88 64.88 573 64.879 0.00%
2004-06-28 0 0.025 0.025 0.026 0.025 0.026 5,540,000 140,006 0.0253 64.88 64.88 67.47 64.88 67.47 2,135 65.584 -3.85%
2004-06-25 0 0.026 0.025 0.026 0.026 0.026 2,000,000 52,000 0.0260 67.47 64.88 67.47 67.47 67.47 771 67.474 0.00%
2004-06-24 0 0.026 0.025 0.026 0.026 0.026 3,000,000 78,000 0.0260 67.47 64.88 67.47 67.47 67.47 1,156 67.474 4.00%
2004-06-23 0 0.025 0.025 0.026 0.025 0.026 1,800,000 46,100 0.0256 64.88 64.88 67.47 64.88 67.47 694 66.465 -3.85%
2004-06-21 0 0.026 0.025 0.026 0.025 0.026 1,300,000 32,800 0.0252 67.47 64.88 67.47 64.88 67.47 501 65.478 4.00%
2004-06-18 0 0.025 0.025 0.027 0.025 0.026 7,300,000 188,500 0.0258 64.88 64.88 70.07 64.88 67.47 2,813 67.012 -3.85%
2004-06-17 0 0.026 0.026 0.027 0.026 0.028 41,280,002 1,113,280 0.0270 67.47 67.47 70.07 67.47 72.66 15,907 69.988 -7.14%
2004-06-16 0 0.028 0.027 0.028 0.028 0.029 110,570,000 3,097,960 0.0280 72.66 70.07 72.66 72.66 75.26 42,606 72.711 3.70%
2004-06-15 0 0.027 0.027 0.028 0.027 0.028 86,218,000 2,356,728 0.0273 70.07 70.07 72.66 70.07 72.66 33,223 70.937 -3.57%
2004-06-14 0 0.028 0.027 0.028 0.027 0.030 128,990,000 3,704,190 0.0287 72.66 70.07 72.66 70.07 77.85 49,704 74.524 0.00%
2004-06-11 0 0.028 0.027 0.029 0.026 0.029 84,890,000 2,372,956 0.0280 72.66 70.07 75.26 67.47 75.26 32,711 72.543 12.00%
2004-06-10 0 0.025 0.025 0.026 0.024 0.026 30,126,000 776,070 0.0258 64.88 64.88 67.47 62.28 67.47 11,609 66.853 0.00%
2004-06-09 0 0.025 0.024 0.026 0.025 0.025 1,900,000 47,500 0.0250 64.88 62.28 67.47 64.88 64.88 732 64.879 -3.85%
2004-06-08 0 0.026 0.024 0.026 0.024 0.026 3,802,000 94,454 0.0248 67.47 62.28 67.47 62.28 67.47 1,465 64.472 8.33%
2004-06-07 0 0.024 0.023 0.025 0.024 0.024 3,500,000 84,000 0.0240 62.28 59.69 64.88 62.28 62.28 1,349 62.284 0.00%
2004-06-04 0 0.024 0.024 0.025 0.024 0.024 1,000,000 24,000 0.0240 62.28 62.28 64.88 62.28 62.28 385 62.284 -4.00%
2004-06-03 0 0.025 0.023 0.025 0.023 0.025 10,100,000 243,300 0.0241 64.88 59.69 64.88 59.69 64.88 3,892 62.515 -3.85%
2004-06-02 0 0.026 0.024 0.026 0.024 0.026 26,252,000 649,654 0.0247 67.47 62.28 67.47 62.28 67.47 10,116 64.222 -3.70%
2004-06-01 0 0.027 0.025 0.028 0.025 0.028 8,496,000 221,528 0.0261 70.07 64.88 72.66 64.88 72.66 3,274 67.667 8.00%
2004-05-31 0 0.025 0.024 0.025 0.024 0.025 3,880,000 93,800 0.0242 64.88 62.28 64.88 62.28 64.88 1,495 62.738 0.00%
2004-05-28 0 0.025 0.024 0.025 0.024 0.025 4,020,000 100,450 0.0250 64.88 62.28 64.88 62.28 64.88 1,549 64.846 4.17%
2004-05-27 0 0.024 0.023 0.025 0.024 0.025 2,796,000 67,108 0.0240 62.28 59.69 64.88 62.28 64.88 1,077 62.287 0.00%
2004-05-25 0 0.024 0.023 0.024 0.023 0.025 10,438,000 248,506 0.0238 62.28 59.69 62.28 59.69 64.88 4,022 61.785 -4.00%
2004-05-24 0 0.025 0.024 0.025 - - 0 0 - 64.88 62.28 64.88 - - 0 - 0.00%
2004-05-21 0 0.025 0.025 0.026 0.025 0.026 5,620,000 145,000 0.0258 64.88 64.88 67.47 64.88 67.47 2,166 66.957 0.00%
2004-05-20 0 0.025 0.024 0.026 0.025 0.026 15,900,000 403,900 0.0254 64.88 62.28 67.47 64.88 67.47 6,127 65.923 0.00%
2004-05-19 0 0.025 0.024 0.026 0.024 0.027 16,918,000 427,818 0.0253 64.88 62.28 67.47 62.28 70.07 6,519 65.625 -3.85%
2004-05-18 0 0.026 0.025 0.026 0.023 0.028 21,060,000 528,860 0.0251 67.47 64.88 67.47 59.69 72.66 8,115 65.169 18.18%
2004-05-17 0 0.022 0.022 0.024 0.022 0.026 13,270,000 307,340 0.0232 57.09 57.09 62.28 57.09 67.47 5,113 60.105 -15.38%
2004-05-14 0 0.026 0.025 0.026 0.025 0.028 22,820,000 594,690 0.0261 67.47 64.88 67.47 64.88 72.66 8,793 67.630 -10.34%
2004-05-13 0 0.029 0.029 0.030 0.029 0.033 14,454,000 433,464 0.0300 75.26 75.26 77.85 75.26 85.64 5,570 77.826 -9.38%
2004-05-12 0 0.032 0.031 0.032 0.030 0.033 35,208,000 1,138,164 0.0323 83.04 80.45 83.04 77.85 85.64 13,567 83.893 3.23%
2004-05-11 0 0.031 0.031 0.032 0.025 0.032 31,766,000 964,986 0.0304 80.45 80.45 83.04 64.88 83.04 12,241 78.835 14.81%
2004-05-10 0 0.027 0.027 0.028 0.026 0.029 9,270,000 251,220 0.0271 70.07 70.07 72.66 67.47 75.26 3,572 70.329 -6.90%
2004-05-07 0 0.029 0.029 0.030 0.026 0.030 27,222,000 781,388 0.0287 75.26 75.26 77.85 67.47 77.85 10,490 74.492 11.54%
2004-05-06 0 0.026 0.025 0.026 0.024 0.026 8,498,000 217,196 0.0256 67.47 64.88 67.47 62.28 67.47 3,275 66.328 8.33%
2004-05-05 0 0.024 0.024 0.025 0.018 0.025 34,462,000 762,448 0.0221 62.28 62.28 64.88 46.71 64.88 13,279 57.416 26.32%
2004-05-04 0 0.019 0.019 0.023 0.019 0.020 2,002,000 40,038 0.0200 49.31 49.31 59.69 49.31 51.90 771 51.900 -5.00%
2004-05-03 0 0.020 0.018 0.020 0.019 0.020 2,600,000 50,000 0.0192 51.90 46.71 51.90 49.31 51.90 1,002 49.907 0.00%
2004-04-30 0 0.020 0.018 0.020 0.018 0.020 5,428,000 101,140 0.0186 51.90 46.71 51.90 46.71 51.90 2,092 48.355 0.00%
2004-04-29 0 0.020 0.020 0.022 0.020 0.021 2,208,000 45,160 0.0205 51.90 51.90 57.09 51.90 54.50 851 53.078 -13.04%
2004-04-28 0 0.023 0.022 0.023 0.022 0.023 270,000 5,960 0.0221 59.69 57.09 59.69 57.09 59.69 104 57.285 4.55%
2004-04-27 0 0.022 0.022 0.023 0.022 0.023 3,540,000 80,920 0.0229 57.09 57.09 59.69 57.09 59.69 1,364 59.322 -8.33%
2004-04-26 0 0.024 0.021 0.024 - - 0 0 - 62.28 54.50 62.28 - - 0 - 0.00%
2004-04-23 0 0.024 0.022 0.024 0.021 0.024 4,254,000 96,960 0.0228 62.28 57.09 62.28 54.50 62.28 1,639 59.150 9.09%
2004-04-22 0 0.022 0.022 0.023 0.021 0.022 2,300,000 49,600 0.0216 57.09 57.09 59.69 54.50 57.09 886 55.965 0.00%
2004-04-21 0 0.022 0.021 0.023 0.020 0.023 2,926,000 60,344 0.0206 57.09 54.50 59.69 51.90 59.69 1,127 53.521 0.00%
2004-04-20 0 0.022 0.022 0.023 0.020 0.024 10,322,000 223,704 0.0217 57.09 57.09 59.69 51.90 62.28 3,977 56.243 -12.00%
2004-04-19 0 0.025 0.023 0.025 0.023 0.025 1,200,000 29,880 0.0249 64.88 59.69 64.88 59.69 64.88 462 64.619 0.00%
2004-04-16 0 0.025 0.023 0.025 0.022 0.025 5,828,000 134,960 0.0232 64.88 59.69 64.88 57.09 64.88 2,246 60.096 -3.85%
2004-04-15 0 0.026 0.025 0.026 0.023 0.026 5,504,000 130,104 0.0236 67.47 64.88 67.47 59.69 67.47 2,121 61.344 -3.70%
2004-04-14 0 0.027 0.024 0.027 0.029 0.031 1,804,000 52,400 0.0290 70.07 62.28 70.07 75.26 80.45 695 75.380 -6.90%
2004-04-13 0 0.029 0.024 0.029 0.024 0.029 2,670,000 66,578 0.0249 75.26 62.28 75.26 62.28 75.26 1,029 64.711 11.54%
2004-04-08 0 0.026 0.025 0.026 0.024 0.030 1,698,000 43,010 0.0253 67.47 64.88 67.47 62.28 77.85 654 65.735 0.00%
2004-04-07 0 0.026 0.024 0.026 0.024 0.026 1,730,000 41,540 0.0240 67.47 62.28 67.47 62.28 67.47 667 62.314 -3.70%
2004-04-06 0 0.027 0.024 0.027 - - 0 0 - 70.07 62.28 70.07 - - 0 - 0.00%
2004-04-02 0 0.027 0.027 0.028 0.025 0.033 1,892,000 47,996 0.0254 70.07 70.07 72.66 64.88 85.64 729 65.833 8.00%
2004-04-01 0 0.025 0.024 0.027 - - 0 0 - 64.88 62.28 70.07 - - 0 - 0.00%
2004-03-31 0 0.025 0.024 0.028 - - 0 0 - 64.88 62.28 72.66 - - 0 - 0.00%
2004-03-30 0 0.025 0.025 0.028 0.025 0.025 26,000 650 0.0250 64.88 64.88 72.66 64.88 64.88 10 64.879 0.00%
2004-03-29 0 0.025 0.025 0.027 0.025 0.026 1,020,000 25,724 0.0252 64.88 64.88 70.07 64.88 67.47 393 65.449 -3.85%
2004-03-26 0 0.026 0.025 0.027 0.026 0.026 1,000,000 26,000 0.0260 67.47 64.88 70.07 67.47 67.47 385 67.474 4.00%
2004-03-25 0 0.025 0.025 0.027 0.025 0.025 2,000,000 50,000 0.0250 64.88 64.88 70.07 64.88 64.88 771 64.879 -7.41%
2004-03-24 0 0.027 0.024 0.027 0.024 0.027 17,942,000 464,638 0.0259 70.07 62.28 70.07 62.28 70.07 6,914 67.206 12.50%
2004-03-23 0 0.024 0.024 0.026 0.024 0.024 2,120,000 50,880 0.0240 62.28 62.28 67.47 62.28 62.28 817 62.284 4.35%
2004-03-22 0 0.023 0.023 0.024 0.023 0.024 3,700,000 86,150 0.0233 59.69 59.69 62.28 59.69 62.28 1,426 60.425 -8.00%
2004-03-19 0 0.025 0.025 0.026 0.025 0.026 7,070,000 181,250 0.0256 64.88 64.88 67.47 64.88 67.47 2,724 66.530 -7.41%
2004-03-18 0 0.027 0.025 0.027 0.027 0.028 2,000,000 54,846 0.0274 70.07 64.88 70.07 70.07 72.66 771 71.167 0.00%
2004-03-17 0 0.027 0.027 0.028 0.027 0.028 4,312,000 119,836 0.0278 70.07 70.07 72.66 70.07 72.66 1,662 72.122 -3.57%
2004-03-16 0 0.028 0.025 0.028 0.028 0.028 518,000 14,504 0.0280 72.66 64.88 72.66 72.66 72.66 200 72.664 0.00%
2004-03-15 0 0.028 0.028 0.029 0.025 0.029 16,584,000 453,574 0.0274 72.66 72.66 75.26 64.88 75.26 6,390 70.977 12.00%
2004-03-12 0 0.025 0.024 0.025 0.021 0.027 16,508,000 399,388 0.0242 64.88 62.28 64.88 54.50 70.07 6,361 62.786 8.70%
2004-03-11 0 0.023 0.023 0.025 0.023 0.027 12,810,000 311,760 0.0243 59.69 59.69 64.88 59.69 70.07 4,936 63.159 -8.00%
2004-03-10 0 0.025 0.025 0.026 0.025 0.027 8,700,000 225,000 0.0259 64.88 64.88 67.47 64.88 70.07 3,352 67.116 -7.41%
2004-03-09 0 0.027 0.027 0.028 0.027 0.029 5,652,000 153,196 0.0271 70.07 70.07 72.66 70.07 75.26 2,178 70.341 -3.57%
2004-03-08 0 0.028 0.028 0.029 0.027 0.028 4,350,000 120,800 0.0278 72.66 72.66 75.26 70.07 72.66 1,676 72.068 -3.45%
2004-03-05 0 0.029 0.029 0.030 0.027 0.029 20,934,000 601,238 0.0287 75.26 75.26 77.85 70.07 75.26 8,067 74.534 7.41%
2004-03-04 0 0.027 0.026 0.027 0.026 0.027 5,582,000 145,114 0.0260 70.07 67.47 70.07 67.47 70.07 2,151 67.465 12.50%
2004-03-03 0 0.024 0.024 0.026 0.024 0.026 5,388,000 131,040 0.0243 62.28 62.28 67.47 62.28 67.47 2,076 63.116 -7.69%
2004-03-02 0 0.026 0.026 0.027 0.026 0.026 4,660,000 121,160 0.0260 67.47 67.47 70.07 67.47 67.47 1,796 67.474 -7.14%
2004-03-01 0 0.028 0.026 0.028 0.026 0.030 7,920,000 219,870 0.0278 72.66 67.47 72.66 67.47 77.85 3,052 72.045 0.00%
2004-02-27 0 0.028 0.028 0.030 0.028 0.030 2,100,000 60,800 0.0290 72.66 72.66 77.85 72.66 77.85 809 75.136 -6.67%
2004-02-26 0 0.030 0.029 0.030 0.027 0.030 6,800,000 195,530 0.0288 77.85 75.26 77.85 70.07 77.85 2,620 74.622 7.14%
2004-02-25 0 0.028 0.027 0.029 0.020 0.031 12,206,000 355,476 0.0291 72.66 70.07 75.26 51.90 80.45 4,703 75.579 -9.68%
2004-02-24 0 0.031 0.031 0.032 0.031 0.032 8,000,000 248,900 0.0311 80.45 80.45 83.04 80.45 83.04 3,083 80.741 0.00%
2004-02-23 0 0.031 0.030 0.031 0.030 0.031 6,700,000 205,400 0.0307 80.45 77.85 80.45 77.85 80.45 2,582 79.559 0.00%
2004-02-20 0 0.031 0.030 0.031 0.029 0.032 11,170,000 341,588 0.0306 80.45 77.85 80.45 75.26 83.04 4,304 79.362 0.00%
2004-02-19 0 0.031 0.031 0.032 0.031 0.032 10,630,000 336,360 0.0316 80.45 80.45 83.04 80.45 83.04 4,096 82.117 0.00%
2004-02-18 0 0.031 0.031 0.032 0.031 0.033 13,740,000 437,180 0.0318 80.45 80.45 83.04 80.45 85.64 5,294 82.572 -6.06%
2004-02-17 0 0.033 0.032 0.033 0.029 0.033 36,698,000 1,138,526 0.0310 85.64 83.04 85.64 75.26 85.64 14,141 80.512 6.45%
2004-02-16 0 0.031 0.030 0.031 0.031 0.033 9,600,000 300,300 0.0313 80.45 77.85 80.45 80.45 85.64 3,699 81.179 -6.06%
2004-02-13 0 0.033 0.032 0.033 0.031 0.035 64,294,000 2,129,560 0.0331 85.64 83.04 85.64 80.45 90.83 24,775 85.957 10.00%
2004-02-12 0 0.030 0.030 0.031 0.028 0.032 53,034,000 1,604,008 0.0302 77.85 77.85 80.45 72.66 83.04 20,436 78.490 11.11%
2004-02-11 0 0.027 0.026 0.028 0.027 0.027 12,800,000 345,600 0.0270 70.07 67.47 72.66 70.07 70.07 4,932 70.069 0.00%
2004-02-10 0 0.027 0.027 0.028 0.027 0.028 16,120,000 445,040 0.0276 70.07 70.07 72.66 70.07 72.66 6,212 71.647 -3.57%
2004-02-09 0 0.028 0.027 0.028 0.027 0.028 13,704,000 371,502 0.0271 72.66 70.07 72.66 70.07 72.66 5,281 70.352 7.69%
2004-02-06 0 0.026 0.026 0.027 0.026 0.026 6,866,000 178,516 0.0260 67.47 67.47 70.07 67.47 67.47 2,646 67.474 4.00%
2004-02-05 0 0.025 0.025 0.027 0.025 0.027 7,700,000 199,700 0.0259 64.88 64.88 70.07 64.88 70.07 2,967 67.305 -3.85%
2004-02-04 0 0.026 0.026 0.027 0.026 0.027 13,819,734 371,909 0.0269 67.47 67.47 70.07 67.47 70.07 5,325 69.839 -3.70%
2004-02-03 0 0.027 0.026 0.027 0.024 0.027 19,430,424 498,884 0.0257 70.07 67.47 70.07 62.28 70.07 7,487 66.631 3.85%
2004-02-02 0 0.026 0.025 0.026 0.024 0.026 18,000,000 450,406 0.0250 67.47 64.88 67.47 62.28 67.47 6,936 64.937 0.00%
2004-01-30 0 0.026 0.026 0.027 0.026 0.027 7,570,000 197,320 0.0261 67.47 67.47 70.07 67.47 70.07 2,917 67.645 0.00%
2004-01-29 0 0.026 0.025 0.026 0.025 0.027 11,408,000 293,158 0.0257 67.47 64.88 67.47 64.88 70.07 4,396 66.689 4.00%
2004-01-28 0 0.025 0.024 0.025 0.024 0.027 22,620,820 585,476 0.0259 64.88 62.28 64.88 62.28 70.07 8,717 67.168 -10.71%
2004-01-27 0 0.028 0.027 0.028 0.023 0.028 55,724,000 1,482,962 0.0266 72.66 70.07 72.66 59.69 72.66 21,472 69.064 21.74%
2004-01-26 0 0.023 0.023 0.024 0.022 0.024 8,090,000 185,520 0.0229 59.69 59.69 62.28 57.09 62.28 3,117 59.512 9.52%
2004-01-21 0 0.021 0.021 0.023 0.021 0.023 6,888,000 151,848 0.0220 54.50 54.50 59.69 54.50 59.69 2,654 57.211 -4.55%
2004-01-20 0 0.022 0.022 0.023 0.022 0.023 5,990,000 134,620 0.0225 57.09 57.09 59.69 57.09 59.69 2,308 58.324 -4.35%
2004-01-19 0 0.023 0.022 0.023 0.022 0.029 10,148,000 238,164 0.0235 59.69 57.09 59.69 57.09 75.26 3,910 60.906 4.55%
2004-01-16 0 0.022 0.021 0.022 0.021 0.024 12,846,000 283,332 0.0221 57.09 54.50 57.09 54.50 62.28 4,950 57.239 -8.33%
2004-01-15 0 0.024 0.023 0.024 0.021 0.025 94,710,000 2,135,976 0.0226 62.28 59.69 62.28 54.50 64.88 36,495 58.528 -17.24%
2004-01-14 0 0.029 0.028 0.029 0.017 0.030 60,734,000 1,260,074 0.0207 75.26 72.66 75.26 44.12 77.85 23,403 53.843 70.59%
2004-01-13 0 0.017 0.017 0.018 0.016 0.017 8,204,000 137,878 0.0168 44.12 44.12 46.71 41.52 44.12 3,161 43.615 0.00%
2004-01-12 0 0.017 0.016 0.017 0.016 0.017 15,448,000 255,678 0.0166 44.12 41.52 44.12 41.52 44.12 5,953 42.952 0.00%
2004-01-09 0 0.017 0.017 0.018 0.017 0.018 4,104,000 69,868 0.0170 44.12 44.12 46.71 44.12 46.71 1,581 44.181 0.00%
2004-01-08 0 0.017 0.016 0.017 0.017 0.018 10,674,000 181,462 0.0170 44.12 41.52 44.12 44.12 46.71 4,113 44.118 0.00%
2004-01-07 0 0.017 0.017 0.018 0.017 0.018 3,550,000 62,500 0.0176 44.12 44.12 46.71 44.12 46.71 1,368 45.689 0.00%
2004-01-06 0 0.017 0.017 0.018 0.016 0.018 9,550,000 162,450 0.0170 44.12 44.12 46.71 41.52 46.71 3,680 44.145 0.00%
2004-01-05 0 0.017 0.017 0.018 0.016 0.018 13,132,000 222,600 0.0170 44.12 44.12 46.71 41.52 46.71 5,060 43.990 6.25%
2004-01-02 0 0.016 0.016 0.017 0.016 0.017 802,000 13,630 0.0170 41.52 41.52 44.12 41.52 44.12 309 44.105 0.00%
2003-12-31 0 0.016 0.016 0.017 0.016 0.016 1,900,000 30,400 0.0160 41.52 41.52 44.12 41.52 41.52 732 41.522 -5.88%
2003-12-30 0 0.017 0.016 0.017 0.016 0.017 7,392,000 121,722 0.0165 44.12 41.52 44.12 41.52 44.12 2,848 42.734 6.25%
2003-12-29 0 0.016 0.016 0.017 0.016 0.016 3,608,000 57,728 0.0160 41.52 41.52 44.12 41.52 41.52 1,390 41.522 -5.88%
2003-12-24 0 0.017 0.016 0.017 0.015 0.017 10,726,000 174,332 0.0163 44.12 41.52 44.12 38.93 44.12 4,133 42.179 0.00%
2003-12-23 0 0.017 0.016 0.017 0.016 0.017 10,522,000 171,672 0.0163 44.12 41.52 44.12 41.52 44.12 4,054 42.341 6.25%
2003-12-22 0 0.016 0.016 0.017 0.015 0.016 5,344,000 85,432 0.0160 41.52 41.52 44.12 38.93 41.52 2,059 41.487 6.67%
2003-12-19 0 0.015 0.015 0.016 0.015 0.016 20,660,000 318,782 0.0154 38.93 38.93 41.52 38.93 41.52 7,961 40.043 -16.67%
2003-12-18 0 0.018 0.017 0.018 0.017 0.018 6,000,000 102,032 0.0170 46.71 44.12 46.71 44.12 46.71 2,312 44.131 5.88%
2003-12-17 0 0.017 0.017 0.018 0.017 0.019 32,892,000 573,966 0.0175 44.12 44.12 46.71 44.12 49.31 12,674 45.285 0.00%
2003-12-16 0 0.017 0.016 0.017 0.016 0.018 5,336,000 91,032 0.0171 44.12 41.52 44.12 41.52 46.71 2,056 44.273 -5.56%
2003-12-15 0 0.018 0.017 0.018 0.016 0.020 30,210,000 539,026 0.0178 46.71 44.12 46.71 41.52 51.90 11,641 46.304 -5.26%
2003-12-12 0 0.019 0.018 0.019 0.018 0.025 161,442,000 3,572,654 0.0221 49.31 46.71 49.31 46.71 64.88 62,209 57.430 -5.00%
2003-12-11 0 0.020 0.019 0.020 0.012 0.024 118,369,081 2,365,856 0.0200 51.90 49.31 51.90 31.14 62.28 45,612 51.869 66.67%
2003-12-10 0 0.012 0.012 0.013 0.012 0.013 3,702,000 44,426 0.0120 31.14 31.14 33.74 31.14 33.74 1,427 31.143 0.00%
2003-12-09 0 0.012 0.012 0.013 0.012 0.012 1,360,000 16,320 0.0120 31.14 31.14 33.74 31.14 31.14 524 31.142 0.00%
2003-12-08 0 0.012 0.012 0.013 0.012 0.013 5,060,000 65,720 0.0130 31.14 31.14 33.74 31.14 33.74 1,950 33.706 -7.69%
2003-12-05 0 0.013 0.013 0.014 0.013 0.013 410,000 5,330 0.0130 33.74 33.74 36.33 33.74 33.74 158 33.737 0.00%
2003-12-04 0 0.013 0.013 0.014 0.013 0.013 300,000 3,900 0.0130 33.74 33.74 36.33 33.74 33.74 116 33.737 -7.14%
2003-12-03 0 0.014 0.013 0.014 0.013 0.014 1,320,000 17,190 0.0130 36.33 33.74 36.33 33.74 36.33 509 33.796 7.69%
2003-12-02 0 0.013 0.013 0.014 0.013 0.013 5,248,000 68,224 0.0130 33.74 33.74 36.33 33.74 33.74 2,022 33.737 0.00%
2003-12-01 0 0.013 0.013 0.014 0.013 0.014 1,208,000 16,904 0.0140 33.74 33.74 36.33 33.74 36.33 465 36.315 -7.14%
2003-11-28 0 0.014 0.013 0.014 0.012 0.014 5,254,000 69,082 0.0131 36.33 33.74 36.33 31.14 36.33 2,025 34.122 7.69%
2003-11-27 0 0.013 0.012 0.013 0.012 0.013 9,200,000 119,580 0.0130 33.74 31.14 33.74 31.14 33.74 3,545 33.731 0.00%
2003-11-26 0 0.013 0.012 0.013 0.013 0.013 3,900,000 50,700 0.0130 33.74 31.14 33.74 33.74 33.74 1,503 33.737 0.00%
2003-11-25 0 0.013 0.013 0.014 0.013 0.014 372,000 4,992 0.0134 33.74 33.74 36.33 33.74 36.33 143 34.825 0.00%
2003-11-24 0 0.013 0.013 0.014 0.013 0.013 2,220,000 28,860 0.0130 33.74 33.74 36.33 33.74 33.74 855 33.737 0.00%
2003-11-21 0 0.013 0.013 0.014 0.013 0.013 830,000 10,790 0.0130 33.74 33.74 36.33 33.74 33.74 320 33.737 8.33%
2003-11-20 0 0.012 0.012 0.013 0.012 0.015 15,392,000 197,102 0.0128 31.14 31.14 33.74 31.14 38.93 5,931 33.232 -20.00%
2003-11-19 0 0.015 0.014 0.015 0.013 0.015 6,200,000 86,788 0.0140 38.93 36.33 38.93 33.74 38.93 2,389 36.327 7.14%
2003-11-18 0 0.014 0.014 0.015 0.014 0.016 13,674,000 205,548 0.0150 36.33 36.33 38.93 36.33 41.52 5,269 39.010 -17.65%
2003-11-17 0 0.017 0.015 0.017 0.012 0.018 23,068,000 366,658 0.0159 44.12 38.93 44.12 31.14 46.71 8,889 41.249 41.67%
2003-11-14 0 0.012 0.012 0.014 0.012 0.013 480,000 6,060 0.0126 31.14 31.14 36.33 31.14 33.74 185 32.764 -7.69%
2003-11-13 0 0.013 0.013 0.014 0.013 0.014 4,942,000 64,286 0.0130 33.74 33.74 36.33 33.74 36.33 1,904 33.758 0.00%
2003-11-12 0 0.013 0.013 0.014 0.013 0.013 3,150,000 40,950 0.0130 33.74 33.74 36.33 33.74 33.74 1,214 33.737 0.00%
2003-11-11 0 0.013 0.013 0.014 0.013 0.013 3,330,000 43,290 0.0130 33.74 33.74 36.33 33.74 33.74 1,283 33.737 0.00%
2003-11-10 0 0.013 0.012 0.013 0.012 0.013 40,350,000 524,050 0.0130 33.74 31.14 33.74 31.14 33.74 15,548 33.705 0.00%
2003-11-07 0 0.013 0.012 0.014 0.012 0.013 82,646,000 1,074,262 0.0130 33.74 31.14 36.33 31.14 33.74 31,846 33.733 0.00%
2003-11-06 0 0.013 0.012 0.013 0.012 0.013 134,550,000 1,627,846 0.0121 33.74 31.14 33.74 31.14 33.74 51,847 31.397 8.33%
2003-11-05 0 0.012 0.011 0.012 0.012 0.012 142,140,000 1,705,680 0.0120 31.14 28.55 31.14 31.14 31.14 54,771 31.142 -7.69%
2003-11-04 0 0.013 0.011 0.013 0.012 0.013 54,928,000 659,186 0.0120 33.74 28.55 33.74 31.14 33.74 21,166 31.144 8.33%
2003-11-03 0 0.012 0.011 0.012 0.011 0.012 36,376,000 435,512 0.0120 31.14 28.55 31.14 28.55 31.14 14,017 31.070 0.00%
2003-10-31 0 0.012 0.012 0.013 0.012 0.012 12,700,000 152,400 0.0120 31.14 31.14 33.74 31.14 31.14 4,894 31.142 -7.69%
2003-10-30 0 0.013 0.013 0.014 0.012 0.014 19,790,000 258,272 0.0131 33.74 33.74 36.33 31.14 36.33 7,626 33.868 0.00%
2003-10-29 0 0.013 0.013 0.014 0.012 0.014 18,488,000 237,510 0.0128 33.74 33.74 36.33 31.14 36.33 7,124 33.339 8.33%
2003-10-28 0 0.012 0.012 0.013 0.012 0.013 6,704,000 82,048 0.0122 31.14 31.14 33.74 31.14 33.74 2,583 31.761 0.00%
2003-10-27 0 0.012 0.011 0.012 0.012 0.013 800,000 10,100 0.0126 31.14 28.55 31.14 31.14 33.74 308 32.764 0.00%
2003-10-24 0 0.012 0.012 0.013 - - 100,000 1,200 0.0120 31.14 31.14 33.74 - - 39 31.142 0.00%
2003-10-23 0 0.012 0.011 0.013 0.012 0.012 2,500,000 30,000 0.0120 31.14 28.55 33.74 31.14 31.14 963 31.142 0.00%
2003-10-22 0 0.012 0.012 0.013 0.012 0.013 4,044,000 49,318 0.0122 31.14 31.14 33.74 31.14 33.74 1,558 31.649 -7.69%
2003-10-21 0 0.013 0.012 0.013 0.012 0.013 1,500,000 19,298 0.0129 33.74 31.14 33.74 31.14 33.74 578 33.387 8.33%
2003-10-20 0 0.012 0.012 0.013 0.012 0.012 4,520,000 54,240 0.0120 31.14 31.14 33.74 31.14 31.14 1,742 31.142 -7.69%
2003-10-17 0 0.013 0.012 0.013 0.012 0.013 7,202,000 87,426 0.0121 33.74 31.14 33.74 31.14 33.74 2,775 31.503 -7.14%
2003-10-16 0 0.014 0.013 0.014 0.012 0.014 2,582,000 32,068 0.0124 36.33 33.74 36.33 31.14 36.33 995 32.231 7.69%
2003-10-15 0 0.013 0.013 0.014 0.012 0.013 4,286,000 55,618 0.0130 33.74 33.74 36.33 31.14 33.74 1,652 33.676 0.00%
2003-10-14 0 0.013 0.012 0.013 0.012 0.013 2,503,677 31,534 0.0126 33.74 31.14 33.74 31.14 33.74 965 32.686 0.00%
2003-10-13 0 0.013 0.013 0.014 0.013 0.013 16,000 208 0.0130 33.74 33.74 36.33 33.74 33.74 6 33.737 -7.14%
2003-10-10 0 0.014 0.013 0.014 0.013 0.014 3,002,000 39,028 0.0130 36.33 33.74 36.33 33.74 36.33 1,157 33.739 0.00%
2003-10-09 0 0.014 0.013 0.014 0.013 0.014 1,592,000 21,530 0.0135 36.33 33.74 36.33 33.74 36.33 613 35.096 0.00%
2003-10-08 0 0.014 0.014 0.015 0.014 0.014 1,172,000 16,408 0.0140 36.33 36.33 38.93 36.33 36.33 452 36.332 0.00%
2003-10-07 0 0.014 0.013 0.014 0.013 0.015 1,806,000 24,482 0.0136 36.33 33.74 36.33 33.74 38.93 696 35.180 0.00%
2003-10-06 0 0.014 0.013 0.015 - - 0 0 - 36.33 33.74 38.93 - - 0 - 0.00%
2003-10-03 0 0.014 0.014 0.015 0.014 0.015 5,548,000 77,676 0.0140 36.33 36.33 38.93 36.33 38.93 2,138 36.334 -6.67%
2003-10-02 0 0.015 0.014 0.015 0.015 0.016 3,822,000 57,332 0.0150 38.93 36.33 38.93 38.93 41.52 1,473 38.929 0.00%
2003-09-30 0 0.015 0.015 0.016 - - 0 0 - 38.93 38.93 41.52 - - 0 - 0.00%
2003-09-29 0 0.015 0.015 0.016 0.015 0.016 4,100,000 64,000 0.0156 38.93 38.93 41.52 38.93 41.52 1,580 40.510 0.00%
2003-09-26 0 0.015 0.015 0.016 0.014 0.017 2,952,000 44,640 0.0151 38.93 38.93 41.52 36.33 44.12 1,138 39.244 -6.25%
2003-09-25 0 0.016 0.015 0.016 0.015 0.017 184,000 2,784 0.0151 41.52 38.93 41.52 38.93 44.12 71 39.266 6.67%
2003-09-24 0 0.015 0.015 0.017 0.015 0.016 2,792,000 44,570 0.0160 38.93 38.93 44.12 38.93 41.52 1,076 41.428 -6.25%
2003-09-23 0 0.016 0.014 0.016 0.014 0.017 2,004,000 29,510 0.0147 41.52 36.33 41.52 36.33 44.12 772 38.215 0.00%
2003-09-22 0 0.016 0.015 0.016 0.015 0.017 3,312,000 52,400 0.0158 41.52 38.93 41.52 38.93 44.12 1,276 41.058 -5.88%
2003-09-19 0 0.017 0.016 0.017 0.016 0.017 502,000 8,532 0.0170 44.12 41.52 44.12 41.52 44.12 193 44.107 6.25%
2003-09-18 0 0.016 0.016 0.017 0.016 0.018 10,102,000 167,246 0.0166 41.52 41.52 44.12 41.52 46.71 3,893 42.965 -11.11%
2003-09-17 0 0.018 0.017 0.018 0.016 0.018 1,722,000 29,424 0.0171 46.71 44.12 46.71 41.52 46.71 664 44.344 -5.26%
2003-09-16 0 0.019 0.018 0.019 0.017 0.020 3,892,000 68,120 0.0175 49.31 46.71 49.31 44.12 51.90 1,500 45.422 11.76%
2003-09-15 0 0.017 0.017 0.018 0.016 0.017 1,900,000 31,400 0.0165 44.12 44.12 46.71 41.52 44.12 732 42.888 -5.56%
2003-09-11 0 0.018 0.018 0.019 0.018 0.018 3,500,000 63,000 0.0180 46.71 46.71 49.31 46.71 46.71 1,349 46.713 5.88%
2003-09-10 0 0.017 0.017 0.018 0.016 0.019 5,762,000 95,568 0.0166 44.12 44.12 46.71 41.52 49.31 2,220 43.043 0.00%
2003-09-09 0 0.017 0.017 0.018 0.017 0.019 9,954,000 177,224 0.0178 44.12 44.12 46.71 44.12 49.31 3,836 46.205 -10.53%
2003-09-08 0 0.019 0.019 0.020 0.018 0.020 8,850,000 166,928 0.0189 49.31 49.31 51.90 46.71 51.90 3,410 48.949 -5.00%
2003-09-05 0 0.020 0.019 0.020 0.018 0.023 19,836,000 391,556 0.0197 51.90 49.31 51.90 46.71 59.69 7,644 51.227 -13.04%
2003-09-04 0 0.023 0.023 0.024 0.018 0.025 99,413,070 2,276,657 0.0229 59.69 59.69 62.28 46.71 64.88 38,307 59.431 53.33%
2003-09-03 0 0.015 0.015 0.016 0.015 0.017 26,962,000 439,790 0.0163 38.93 38.93 41.52 38.93 44.12 10,389 42.331 -6.25%
2003-09-02 0 0.016 0.015 0.016 0.014 0.016 10,692,000 164,414 0.0154 41.52 38.93 41.52 36.33 41.52 4,120 39.906 6.67%
2003-09-01 0 0.015 0.014 0.015 0.013 0.015 21,818,000 291,340 0.0134 38.93 36.33 38.93 33.74 38.93 8,407 34.653 -6.25%
2003-08-29 0 0.016 0.015 0.016 0.013 0.016 16,256,000 216,584 0.0133 41.52 38.93 41.52 33.74 41.52 6,264 34.576 6.67%
2003-08-28 0 0.015 0.014 0.015 0.013 0.016 6,860,000 96,484 0.0141 38.93 36.33 38.93 33.74 41.52 2,643 36.500 0.00%
2003-08-27 0 0.015 0.015 0.016 0.013 0.018 4,168,000 65,414 0.0157 38.93 38.93 41.52 33.74 46.71 1,606 40.729 0.00%
2003-08-26 0 0.015 0.015 0.017 0.015 0.018 8,114,000 132,342 0.0163 38.93 38.93 44.12 38.93 46.71 3,127 42.328 -11.76%
2003-08-25 0 0.017 0.017 0.018 0.015 0.019 17,164,000 300,432 0.0175 44.12 44.12 46.71 38.93 49.31 6,614 45.424 -5.56%
2003-08-22 0 0.018 0.018 0.019 0.013 0.019 44,058,000 727,304 0.0165 46.71 46.71 49.31 33.74 49.31 16,977 42.840 38.46%
2003-08-21 0 0.013 0.013 0.014 0.011 0.013 16,474,000 205,470 0.0125 33.74 33.74 36.33 28.55 33.74 6,348 32.368 0.00%
2003-08-20 0 0.013 0.012 0.013 0.010 0.013 14,126,000 169,202 0.0120 33.74 31.14 33.74 25.95 33.74 5,443 31.085 18.18%
2003-08-19 0 0.011 0.010 0.011 0.010 0.014 20,498,000 228,978 0.0112 28.55 25.95 28.55 25.95 36.33 7,899 28.990 -15.38%
2003-08-18 0 0.013 0.013 0.014 0.010 0.016 13,600,000 168,564 0.0124 33.74 33.74 36.33 25.95 41.52 5,241 32.165 30.00%
2003-08-15 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-14 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-13 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 25.95 - 25.95 25.95 25.95 39 25.951 0.00%
2003-08-12 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-08 0 0.010 - 0.010 - - 2 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-06 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-08-01 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-31 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-29 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-24 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-18 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-16 0 0.010 - 0.010 0.010 0.010 3,200,000 32,000 0.0100 25.95 - 25.95 25.95 25.95 1,233 25.951 0.00%
2003-07-15 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-14 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 25.95 - 25.95 25.95 25.95 385 25.951 0.00%
2003-07-11 0 0.010 - 0.010 0.010 0.010 970,000 9,700 0.0100 25.95 - 25.95 25.95 25.95 374 25.951 0.00%
2003-07-10 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-20 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 25.95 - 25.95 25.95 25.95 39 25.951 0.00%
2003-06-19 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-18 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-12 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-10 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-06 0 0.010 - 0.010 0.010 0.010 2,000 20 0.0100 25.95 - 25.95 25.95 25.95 1 25.951 0.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 50,000 500 0.0100 25.95 - 25.95 - - 19 25.951 0.00%
2003-05-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 200,000 400 0.0020 25.95 - 25.95 - - 77 5.1903 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 610,000 6,100 0.0100 25.95 - 25.95 - - 235 25.951 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 25.95 - 25.95 25.95 25.95 77 25.951 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 25.95 - 25.95 25.95 25.95 100 25.951 0.00%
2003-03-13 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 25.95 - 25.95 25.95 25.95 385 25.951 0.00%
2003-03-12 0 0.010 - 0.010 0.010 0.010 121,000,000 1,090,000 0.0090 25.95 - 25.95 25.95 25.95 46,626 23.378 0.00%
2003-03-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-06 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-03-03 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-24 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 0.010 0.010 3,870,000 38,700 0.0100 25.95 - 25.95 25.95 25.95 1,491 25.951 0.00%
2003-02-14 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-13 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-16 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 25.95 - 25.95 25.95 25.95 385 25.951 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-13 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-10 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2003-01-06 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2003-01-03 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2003-01-02 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-12-31 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-12-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-27 0 0.010 - 0.010 - - 1,000,000 10,000 0.0100 25.95 - 25.95 - - 385 25.951 0.00%
2002-12-24 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 25.95 - 25.95 25.95 25.95 35 25.951 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-12-19 0 0.010 - 0.010 - - 158,000,000 1,422,000 0.0090 25.95 - 25.95 - - 60,883 23.356 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.011 0.010 0.010 36,800,000 368,000 0.0100 25.95 - 28.55 25.95 25.95 14,180 25.951 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-12-02 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-21 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-19 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-18 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 25.95 - 25.95 25.95 25.95 81 25.951 0.00%
2002-11-15 0 0.010 - 0.011 0.010 0.010 1,000,000 10,000 0.0100 25.95 - 28.55 25.95 25.95 385 25.951 0.00%
2002-11-14 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.011 0.010 0.010 1,300,000 13,000 0.0100 25.95 - 28.55 25.95 25.95 501 25.951 0.00%
2002-11-12 0 0.010 0.010 0.012 0.010 0.010 10,000 100 0.0100 25.95 25.95 31.14 25.95 25.95 4 25.951 -9.09%
2002-11-11 0 0.011 0.010 0.011 0.010 0.011 1,036,000 11,316 0.0109 28.55 25.95 28.55 25.95 28.55 399 28.346 0.00%
2002-11-08 0 0.011 0.010 0.011 0.010 0.011 16,544,000 173,940 0.0105 28.55 25.95 28.55 25.95 28.55 6,375 27.285 10.00%
2002-11-07 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.011 - - 50,000 500 0.0100 25.95 - 28.55 - - 19 25.951 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 25.95 - 25.95 25.95 25.95 23 25.951 0.00%
2002-10-29 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-10-25 0 0.010 - 0.010 0.010 0.011 1,600,000 16,300 0.0102 25.95 - 25.95 25.95 28.55 617 26.438 0.00%
2002-10-24 0 0.010 - 0.010 0.010 0.010 866,000 8,660 0.0100 25.95 - 25.95 25.95 25.95 334 25.951 0.00%
2002-10-23 0 0.010 0.010 0.011 0.010 0.010 694,000 6,940 0.0100 25.95 25.95 28.55 25.95 25.95 267 25.951 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 0.010 0.010 1,080,000 10,800 0.0100 25.95 - 25.95 25.95 25.95 416 25.951 0.00%
2002-10-18 0 0.010 0.010 0.012 0.010 0.010 420,000 4,200 0.0100 25.95 25.95 31.14 25.95 25.95 162 25.951 -9.09%
2002-10-17 0 0.011 0.010 0.011 0.010 0.011 2,770,000 30,210 0.0109 28.55 25.95 28.55 25.95 28.55 1,067 28.303 0.00%
2002-10-16 0 0.011 0.011 0.012 0.010 0.010 850,000 8,500 0.0100 28.55 28.55 31.14 25.95 25.95 328 25.951 0.00%
2002-10-15 0 0.011 0.010 0.012 0.011 0.012 6,172,000 69,392 0.0112 28.55 25.95 31.14 28.55 31.14 2,378 29.177 -38.89%
2002-10-11 0 0.018 0.010 - 0.010 0.018 290,000 4,500 0.0155 46.71 25.95 - 25.95 46.71 112 40.270 80.00%
2002-10-10 0 0.010 - 0.012 0.010 0.010 66,000,000 660,000 0.0100 25.95 - 31.14 25.95 25.95 25,432 25.951 0.00%
2002-10-09 0 0.010 - 0.012 0.010 0.010 51,100,000 511,000 0.0100 25.95 - 31.14 25.95 25.95 19,691 25.951 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-04 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-10-03 0 0.010 - 0.011 - - 0 0 - 25.95 - 28.55 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.012 - - 0 0 - 25.95 - 31.14 - - 0 - 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.013 - - 0 0 - 25.95 - 33.74 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.011 0.010 0.010 54,444,000 544,440 0.0100 25.95 - 28.55 25.95 25.95 20,979 25.951 0.00%
2002-09-25 0 0.010 - 0.011 0.010 0.010 250,580,000 2,275,800 0.0091 25.95 - 28.55 25.95 25.95 96,557 23.569 0.00%
2002-09-24 0 0.010 - 0.010 0.010 0.011 125,872,000 1,058,722 0.0084 25.95 - 25.95 25.95 28.55 48,503 21.828 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
2002-09-19 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 25.95 - 25.95 25.95 25.95 385 25.951 0.00%
2002-09-18 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 25.95 - 25.95 25.95 25.95 771 25.951 0.00%
2002-09-17 0 0.010 - 0.010 0.010 0.011 10,808,000 110,088 0.0102 25.95 - 25.95 25.95 28.55 4,165 26.434 -9.09%
2002-09-16 0 0.011 - 0.011 0.010 0.011 12,808,000 128,088 0.0100 28.55 - 28.55 25.95 28.55 4,935 25.953 0.00%
2002-09-13 0 0.011 0.011 0.012 0.011 0.011 900,000 9,900 0.0110 28.55 28.55 31.14 28.55 28.55 347 28.547 0.00%
2002-09-12 0 0.011 0.011 0.012 0.011 0.012 2,488,000 29,368 0.0118 28.55 28.55 31.14 28.55 31.14 959 30.633 -8.33%
2002-09-11 0 0.012 0.011 0.012 0.011 0.012 958,000 10,940 0.0114 31.14 28.55 31.14 28.55 31.14 369 29.636 9.09%
2002-09-10 0 0.011 0.011 0.012 0.010 0.011 14,462,000 149,480 0.0103 28.55 28.55 31.14 25.95 28.55 5,573 26.824 -8.33%
2002-09-09 0 0.012 0.012 0.013 0.011 0.012 1,680,000 19,480 0.0116 31.14 31.14 33.74 28.55 31.14 647 30.091 0.00%
2002-09-06 0 0.012 0.012 0.015 0.012 0.012 50,000 600 0.0120 31.14 31.14 38.93 31.14 31.14 19 31.142 -7.69%
2002-09-05 0 0.013 0.011 0.015 - - 0 0 - 33.74 28.55 38.93 - - 0 - 0.00%
2002-09-04 0 0.013 0.013 0.015 0.012 0.015 534,000 6,652 0.0125 33.74 33.74 38.93 31.14 38.93 206 32.328 -13.33%
2002-09-03 0 0.015 0.012 0.016 - - 0 0 - 38.93 31.14 41.52 - - 0 - 0.00%
2002-09-02 0 0.015 0.013 0.016 - - 0 0 - 38.93 33.74 41.52 - - 0 - 0.00%
2002-08-30 0 0.015 0.013 0.015 - - 0 0 - 38.93 33.74 38.93 - - 0 - 0.00%
2002-08-29 0 0.015 0.012 0.015 - - 0 0 - 38.93 31.14 38.93 - - 0 - 0.00%
2002-08-28 0 0.015 0.013 0.015 0.015 0.015 1,000,000 15,000 0.0150 38.93 33.74 38.93 38.93 38.93 385 38.927 -6.25%
2002-08-27 0 0.016 0.013 0.016 - - 0 0 - 41.52 33.74 41.52 - - 0 - 0.00%
2002-08-26 0 0.016 0.014 0.016 0.013 0.016 102,000 1,332 0.0131 41.52 36.33 41.52 33.74 41.52 39 33.890 6.67%
2002-08-23 0 0.015 0.014 0.015 0.013 0.015 1,264,000 16,800 0.0133 38.93 36.33 38.93 33.74 38.93 487 34.492 0.00%
2002-08-22 0 0.015 0.013 0.016 - - 0 0 - 38.93 33.74 41.52 - - 0 - 0.00%
2002-08-21 0 0.015 0.014 0.015 0.013 0.017 40,000 564 0.0141 38.93 36.33 38.93 33.74 44.12 15 36.592 -6.25%
2002-08-20 0 0.016 0.014 0.016 0.011 0.016 60,000 810 0.0135 41.52 36.33 41.52 28.55 41.52 23 35.034 14.29%
2002-08-19 0 0.014 0.013 0.014 0.014 0.014 1,050,000 14,700 0.0140 36.33 33.74 36.33 36.33 36.33 405 36.332 0.00%
2002-08-16 0 0.014 0.014 0.016 0.014 0.015 5,180,000 74,900 0.0145 36.33 36.33 41.52 36.33 38.93 1,996 37.524 -6.67%
2002-08-15 0 0.015 0.015 0.016 0.014 0.018 2,292,000 34,250 0.0149 38.93 38.93 41.52 36.33 46.71 883 38.780 -11.76%
2002-08-14 0 0.017 0.016 0.017 0.013 0.017 10,548,000 158,304 0.0150 44.12 41.52 44.12 33.74 44.12 4,065 38.948 -15.00%
2002-08-13 0 0.020 0.019 0.020 0.016 0.020 1,576,000 26,980 0.0171 51.90 49.31 51.90 41.52 51.90 607 44.427 0.00%
2002-08-12 0 0.020 0.018 0.020 0.017 0.021 2,702,000 51,802 0.0192 51.90 46.71 51.90 44.12 54.50 1,041 49.753 -4.76%
2002-08-09 0 0.021 0.021 0.023 0.020 0.025 1,010,000 21,330 0.0211 54.50 54.50 59.69 51.90 64.88 389 54.806 -12.50%
2002-08-08 0 0.024 0.023 0.024 0.020 0.024 1,644,000 38,690 0.0235 62.28 59.69 62.28 51.90 62.28 633 61.074 -7.69%
2002-08-07 0 0.026 0.022 0.026 0.021 0.026 2,273,604 49,056 0.0216 67.47 57.09 67.47 54.50 67.47 876 55.994 8.33%
2002-08-06 0 0.024 0.022 0.024 0.022 0.027 2,242,000 51,774 0.0231 62.28 57.09 62.28 57.09 70.07 864 59.929 0.00%
2002-08-05 0 0.024 0.024 0.026 0.024 0.024 700,000 16,800 0.0240 62.28 62.28 67.47 62.28 62.28 270 62.284 -7.69%
2002-08-02 0 0.026 0.026 0.027 0.025 0.028 1,244,000 32,050 0.0258 67.47 67.47 70.07 64.88 72.66 479 66.860 -10.34%
2002-08-01 0 0.029 0.027 0.029 0.025 0.029 4,704,000 128,156 0.0272 75.26 70.07 75.26 64.88 75.26 1,813 70.702 0.00%
2002-07-31 0 0.029 0.027 0.029 0.026 0.029 1,544,000 43,050 0.0279 75.26 70.07 75.26 67.47 75.26 595 72.358 3.57%
2002-07-30 0 0.028 0.027 0.028 0.024 0.028 10,197,353 270,957 0.0266 72.66 70.07 72.66 62.28 72.66 3,929 68.956 3.70%
2002-07-29 0 0.027 0.026 0.027 0.020 0.028 13,302,000 347,542 0.0261 70.07 67.47 70.07 51.90 72.66 5,126 67.804 12.50%
2002-07-26 0 0.024 0.021 0.024 0.016 0.027 4,092,000 91,868 0.0225 62.28 54.50 62.28 41.52 70.07 1,577 58.263 -20.00%
2002-07-25 0 0.030 0.024 0.030 0.024 0.030 302,000 7,280 0.0241 77.85 62.28 77.85 62.28 77.85 116 62.558 7.14%
2002-07-24 0 0.028 0.024 0.028 0.024 0.028 244,000 5,872 0.0241 72.66 62.28 72.66 62.28 72.66 94 62.454 12.00%
2002-07-23 0 0.025 0.025 0.028 0.024 0.029 21,452,000 541,598 0.0252 64.88 64.88 72.66 62.28 75.26 8,266 65.520 -10.71%
2002-07-22 0 0.028 0.025 0.028 0.025 0.030 290,000 8,500 0.0293 72.66 64.88 72.66 64.88 77.85 112 76.065 0.00%
2002-07-19 0 0.028 0.022 0.028 - - 0 0 - 72.66 57.09 72.66 - - 0 - 0.00%
2002-07-18 0 0.028 0.025 0.030 - - 0 0 - 72.66 64.88 77.85 - - 0 - 0.00%
2002-07-17 0 0.028 0.024 0.029 0.027 0.028 400,000 11,100 0.0278 72.66 62.28 75.26 70.07 72.66 154 72.015 -3.45%
2002-07-16 0 0.029 0.025 0.029 - - 0 0 - 75.26 64.88 75.26 - - 0 - 0.00%
2002-07-15 0 0.029 0.027 0.029 0.026 0.034 334,000 9,012 0.0270 75.26 70.07 75.26 67.47 88.23 129 70.022 -3.33%
2002-07-12 0 0.030 0.025 0.030 0.025 0.031 224,000 5,642 0.0252 77.85 64.88 77.85 64.88 80.45 86 65.365 7.14%
2002-07-11 0 0.028 0.026 0.028 0.025 0.028 124,000 3,112 0.0251 72.66 67.47 72.66 64.88 72.66 48 65.130 12.00%
2002-07-10 0 0.025 0.025 0.028 0.025 0.028 1,358,000 35,200 0.0259 64.88 64.88 72.66 64.88 72.66 523 67.267 -7.41%
2002-07-09 0 0.027 0.026 0.028 - - 0 0 - 70.07 67.47 72.66 - - 0 - 0.00%
2002-07-08 0 0.027 0.027 0.030 0.027 0.030 1,080,000 29,178 0.0270 70.07 70.07 77.85 70.07 77.85 416 70.112 -6.90%
2002-07-05 0 0.029 0.027 0.029 - - 0 0 - 75.26 70.07 75.26 - - 0 - 0.00%
2002-07-04 0 0.029 0.027 0.029 - - 0 0 - 75.26 70.07 75.26 - - 0 - 0.00%
2002-07-03 0 0.029 0.027 0.029 0.026 0.029 1,206,000 32,254 0.0267 75.26 70.07 75.26 67.47 75.26 465 69.406 0.00%
2002-07-02 0 0.029 0.026 0.029 0.029 0.029 3,500,000 101,500 0.0290 75.26 67.47 75.26 75.26 75.26 1,349 75.259 3.57%
2002-06-28 0 0.028 0.026 0.028 0.026 0.028 554,000 14,412 0.0260 72.66 67.47 72.66 67.47 72.66 213 67.511 3.70%
2002-06-27 0 0.027 0.027 0.029 0.027 0.027 598,000 16,146 0.0270 70.07 70.07 75.26 70.07 70.07 230 70.069 -6.90%
2002-06-26 0 0.029 0.028 0.029 0.025 0.032 4,232,000 124,658 0.0295 75.26 72.66 75.26 64.88 83.04 1,631 76.443 0.00%
2002-06-25 0 0.029 0.027 0.029 0.025 0.030 328,000 8,822 0.0269 75.26 70.07 75.26 64.88 77.85 126 69.800 0.00%
2002-06-24 0 0.029 0.028 0.029 0.026 0.031 168,000 4,850 0.0289 75.26 72.66 75.26 67.47 80.45 65 74.919 3.57%
2002-06-21 0 0.028 0.028 0.030 0.022 0.028 220,000 6,040 0.0275 72.66 72.66 77.85 57.09 72.66 85 71.249 -6.67%
2002-06-20 0 0.030 0.029 0.030 0.028 0.030 1,450,000 42,652 0.0294 77.85 75.26 77.85 72.66 77.85 559 76.337 11.11%
2002-06-19 0 0.027 0.030 0.032 0.025 0.030 3,392,000 94,900 0.0280 70.07 77.85 83.04 64.88 77.85 1,307 72.606 -3.57%
2002-06-18 0 0.028 0.028 0.030 0.028 0.028 1,000,000 28,000 0.0280 72.66 72.66 77.85 72.66 72.66 385 72.664 -12.50%
2002-06-17 0 0.032 0.032 0.033 - - 0 0 - 83.04 83.04 85.64 - - 0 - 6.67%
2002-06-14 0 0.030 0.028 0.032 - - 0 0 - 77.85 72.66 83.04 - - 0 - 0.00%
2002-06-13 0 0.030 0.030 0.032 0.030 0.034 1,372,000 42,248 0.0308 77.85 77.85 83.04 77.85 88.23 529 79.912 3.45%
2002-06-12 0 0.029 0.029 0.030 0.029 0.030 2,180,000 64,520 0.0296 75.26 75.26 77.85 75.26 77.85 840 76.807 -3.33%
2002-06-11 0 0.030 0.031 0.032 0.030 0.030 2,000,000 60,000 0.0300 77.85 80.45 83.04 77.85 77.85 771 77.854 0.00%
2002-06-10 0 0.030 0.030 0.032 - - 0 0 - 77.85 77.85 83.04 - - 0 - 0.00%
2002-06-07 0 0.030 0.030 0.032 0.030 0.031 1,000,000 30,600 0.0306 77.85 77.85 83.04 77.85 80.45 385 79.411 0.00%
2002-06-06 0 0.030 0.030 0.032 0.030 0.030 100,000 3,000 0.0300 77.85 77.85 83.04 77.85 77.85 39 77.854 -3.23%
2002-06-05 0 0.031 0.030 0.033 0.030 0.031 380,000 11,700 0.0308 80.45 77.85 85.64 77.85 80.45 146 79.903 3.33%
2002-06-04 0 0.030 0.030 0.032 0.030 0.030 100,000 3,000 0.0300 77.85 77.85 83.04 77.85 77.85 39 77.854 -3.23%
2002-06-03 0 0.031 0.031 0.032 0.031 0.032 2,040,000 63,280 0.0310 80.45 80.45 83.04 80.45 83.04 786 80.500 -3.13%
2002-05-31 0 0.032 0.031 0.032 0.032 0.032 400,000 12,800 0.0320 83.04 80.45 83.04 83.04 83.04 154 83.045 3.23%
2002-05-30 0 0.031 0.031 0.033 0.031 0.033 418,000 13,162 0.0315 80.45 80.45 85.64 80.45 85.64 161 81.716 -8.82%
2002-05-29 0 0.034 0.032 0.034 0.031 0.034 938,000 29,934 0.0319 88.23 83.04 88.23 80.45 88.23 361 82.818 3.03%
2002-05-28 0 0.033 0.033 0.034 0.033 0.033 1,982,000 65,406 0.0330 85.64 85.64 88.23 85.64 85.64 764 85.640 3.12%
2002-05-27 0 0.032 0.032 0.034 0.032 0.034 5,340,000 175,008 0.0328 83.04 83.04 88.23 83.04 88.23 2,058 85.051 -5.88%
2002-05-24 0 0.034 0.034 0.035 0.033 0.034 7,888,000 267,734 0.0339 88.23 88.23 90.83 85.64 88.23 3,040 88.084 0.00%
2002-05-23 0 0.034 0.033 0.034 0.032 0.035 8,706,000 284,788 0.0327 88.23 85.64 88.23 83.04 90.83 3,355 84.892 -2.86%
2002-05-22 0 0.035 0.033 0.035 0.032 0.038 13,418,000 475,376 0.0354 90.83 85.64 90.83 83.04 98.62 5,170 91.941 2.94%
2002-05-21 0 0.034 0.033 0.034 0.032 0.035 2,218,000 73,234 0.0330 88.23 85.64 88.23 83.04 90.83 855 85.687 -2.86%
2002-05-17 0 0.035 0.033 0.035 0.035 0.035 150,000 5,250 0.0350 90.83 85.64 90.83 90.83 90.83 58 90.830 0.00%
2002-05-16 0 0.035 0.034 0.035 0.033 0.035 2,752,000 93,022 0.0338 90.83 88.23 90.83 85.64 90.83 1,060 87.720 2.94%
2002-05-15 0 0.034 0.033 0.035 0.034 0.034 2,700,000 91,800 0.0340 88.23 85.64 90.83 88.23 88.23 1,040 88.235 0.00%
2002-05-14 0 0.034 0.034 0.035 0.032 0.036 1,472,000 50,614 0.0344 88.23 88.23 90.83 83.04 93.43 567 89.233 0.00%
2002-05-13 0 0.034 0.032 0.034 0.031 0.034 1,400,000 45,100 0.0322 88.23 83.04 88.23 80.45 88.23 539 83.601 -2.86%
2002-05-10 0 0.035 0.033 0.035 0.033 0.035 402,000 13,270 0.0330 90.83 85.64 90.83 85.64 90.83 155 85.666 -2.78%
2002-05-09 0 0.036 0.034 0.036 0.033 0.036 5,002,000 173,192 0.0346 93.43 88.23 93.43 85.64 93.43 1,927 89.856 2.86%
2002-05-08 0 0.035 0.035 0.036 0.034 0.036 5,420,000 192,512 0.0355 90.83 90.83 93.43 88.23 93.43 2,089 92.177 2.94%
2002-05-07 0 0.034 0.034 0.036 0.032 0.034 1,032,000 34,310 0.0332 88.23 88.23 93.43 83.04 88.23 398 86.279 -2.86%
2002-05-06 0 0.035 0.034 0.035 0.033 0.035 344,000 11,460 0.0333 90.83 88.23 90.83 85.64 90.83 133 86.455 6.06%
2002-05-03 0 0.033 0.033 0.035 0.033 0.035 1,200,000 39,604 0.0330 85.64 85.64 90.83 85.64 90.83 462 85.648 -5.71%
2002-05-02 0 0.035 0.035 0.036 0.034 0.036 4,346,000 152,768 0.0352 90.83 90.83 93.43 88.23 93.43 1,675 91.223 -5.41%
2002-04-30 0 0.037 0.036 0.037 0.031 0.037 15,120,000 524,714 0.0347 96.02 93.43 96.02 80.45 96.02 5,826 90.060 8.82%
2002-04-29 0 0.034 0.030 0.034 0.027 0.034 7,892,000 243,852 0.0309 88.23 77.85 88.23 70.07 88.23 3,041 80.186 13.33%
2002-04-26 0 0.030 0.030 0.031 0.030 0.030 2,400,000 72,000 0.0300 77.85 77.85 80.45 77.85 77.85 925 77.854 0.00%
2002-04-25 0 0.030 0.030 0.032 0.030 0.032 2,120,000 63,610 0.0300 77.85 77.85 83.04 77.85 83.04 817 77.867 -9.09%
2002-04-24 0 0.033 0.030 0.033 0.030 0.033 1,952,000 61,902 0.0317 85.64 77.85 85.64 77.85 85.64 752 82.298 3.12%
2002-04-23 0 0.032 0.030 0.032 0.030 0.032 4,300,000 130,200 0.0303 83.04 77.85 83.04 77.85 83.04 1,657 78.579 6.67%
2002-04-22 0 0.030 0.030 0.032 0.030 0.031 5,466,000 165,984 0.0304 77.85 77.85 83.04 77.85 80.45 2,106 78.806 -3.23%
2002-04-19 0 0.031 0.031 0.034 0.031 0.034 4,246,000 139,986 0.0330 80.45 80.45 88.23 80.45 88.23 1,636 85.559 0.00%
2002-04-18 0 0.031 0.030 0.032 0.030 0.032 9,346,000 283,822 0.0304 80.45 77.85 83.04 77.85 83.04 3,601 78.810 -3.13%
2002-04-17 0 0.032 0.031 0.032 0.032 0.032 650,000 20,800 0.0320 83.04 80.45 83.04 83.04 83.04 250 83.045 0.00%
2002-04-16 0 0.032 0.032 0.033 0.030 0.032 3,060,000 94,882 0.0310 83.04 83.04 85.64 77.85 83.04 1,179 80.468 3.23%
2002-04-15 0 0.031 0.031 0.033 0.030 0.033 3,890,000 122,624 0.0315 80.45 80.45 85.64 77.85 85.64 1,499 81.806 -6.06%
2002-04-12 0 0.033 0.032 0.034 0.029 0.033 1,974,000 60,610 0.0307 85.64 83.04 88.23 75.26 85.64 761 79.682 0.00%
2002-04-11 0 0.033 0.032 0.034 0.033 0.035 3,942,000 131,006 0.0332 85.64 83.04 88.23 85.64 90.83 1,519 86.245 0.00%
2002-04-10 0 0.033 0.033 0.035 0.033 0.035 44,082,000 1,499,366 0.0340 85.64 85.64 90.83 85.64 90.83 16,986 88.269 -2.94%
2002-04-09 0 0.034 0.034 0.035 0.033 0.036 45,080,000 1,549,104 0.0344 88.23 88.23 90.83 85.64 93.43 17,371 89.178 0.00%
2002-04-08 0 0.034 0.034 0.035 0.033 0.036 60,596,000 2,061,906 0.0340 88.23 88.23 90.83 85.64 93.43 23,350 88.305 -5.56%
2002-04-04 0 0.036 0.035 0.036 0.035 0.039 47,546,000 1,737,656 0.0365 93.43 90.83 93.43 90.83 101.2 18,321 94.844 2.86%
2002-04-03 0 0.035 0.034 0.036 0.033 0.036 8,420,000 285,900 0.0340 90.83 88.23 93.43 85.64 93.43 3,245 88.118 2.94%
2002-04-02 0 0.034 0.034 0.036 0.034 0.035 2,200,000 76,000 0.0345 88.23 88.23 93.43 88.23 90.83 848 89.651 -10.53%
2002-03-28 0 0.038 0.037 0.038 0.033 0.038 18,534,000 649,238 0.0350 98.62 96.02 98.62 85.64 98.62 7,142 90.907 5.56%
2002-03-27 0 0.036 0.036 0.037 0.034 0.042 44,634,000 1,677,302 0.0376 93.43 93.43 96.02 88.23 109.0 17,199 97.523 -12.20%
2002-03-26 0 0.041 0.040 0.041 0.031 0.041 191,354,078 6,664,646 0.0348 106.4 103.8 106.4 80.45 106.4 73,735 90.386 41.38%
2002-03-25 0 0.029 0.028 0.029 0.027 0.032 123,642,000 3,603,794 0.0291 75.26 72.66 75.26 70.07 83.04 47,644 75.641 3.57%
2002-03-22 0 0.028 0.028 0.032 0.028 0.028 1,002,000 28,056 0.0280 72.66 72.66 83.04 72.66 72.66 386 72.664 -3.45%
2002-03-21 0 0.029 0.029 0.032 - - 0 0 - 75.26 75.26 83.04 - - 0 - 0.00%
2002-03-20 0 0.029 0.029 0.032 0.029 0.029 1,500,000 43,500 0.0290 75.26 75.26 83.04 75.26 75.26 578 75.259 -3.33%
2002-03-19 0 0.030 0.029 0.031 0.026 0.030 800,000 22,400 0.0280 77.85 75.26 80.45 67.47 77.85 308 72.664 0.00%
2002-03-18 0 0.030 0.030 0.032 0.030 0.030 420,000 12,600 0.0300 77.85 77.85 83.04 77.85 77.85 162 77.854 -6.25%
2002-03-15 0 0.032 0.030 0.032 - - 0 0 - 83.04 77.85 83.04 - - 0 - 0.00%
2002-03-14 0 0.032 0.030 0.032 0.030 0.032 2,688,000 80,876 0.0301 83.04 77.85 83.04 77.85 83.04 1,036 78.082 0.00%
2002-03-13 0 0.032 0.029 0.032 - - 0 0 - 83.04 75.26 83.04 - - 0 - 0.00%
2002-03-12 0 0.032 0.030 0.032 0.030 0.034 2,862,000 88,230 0.0308 83.04 77.85 83.04 77.85 88.23 1,103 80.003 0.00%
2002-03-11 0 0.032 0.032 0.034 0.032 0.032 240,000 7,680 0.0320 83.04 83.04 88.23 83.04 83.04 92 83.045 -5.88%
2002-03-08 0 0.034 0.031 0.034 0.031 0.034 2,710,000 85,556 0.0316 88.23 80.45 88.23 80.45 88.23 1,044 81.930 -2.86%
2002-03-07 0 0.035 0.035 0.036 0.031 0.031 40,000 1,240 0.0310 90.83 90.83 93.43 80.45 80.45 15 80.450 16.67%
2002-03-06 0 0.030 0.030 0.033 0.030 0.030 200,000 6,000 0.0300 77.85 77.85 85.64 77.85 77.85 77 77.854 -9.09%
2002-03-05 0 0.033 0.031 0.034 0.032 0.033 350,000 11,300 0.0323 85.64 80.45 88.23 83.04 85.64 135 83.786 3.12%
2002-03-04 0 0.032 0.032 0.033 0.032 0.035 1,624,000 53,378 0.0329 83.04 83.04 85.64 83.04 90.83 626 85.298 -5.88%
2002-03-01 0 0.034 0.033 0.035 0.033 0.036 3,704,000 128,134 0.0346 88.23 85.64 90.83 85.64 93.43 1,427 89.775 0.00%
2002-02-28 0 0.034 0.031 0.034 0.030 0.034 12,582,000 400,220 0.0318 88.23 80.45 88.23 77.85 88.23 4,848 82.549 13.33%
2002-02-27 0 0.030 0.030 0.032 0.030 0.032 396,000 12,290 0.0310 77.85 77.85 83.04 77.85 83.04 153 80.541 -3.23%
2002-02-26 0 0.031 0.030 0.031 0.030 0.031 8,000,000 245,000 0.0306 80.45 77.85 80.45 77.85 80.45 3,083 79.476 0.00%
2002-02-25 0 0.031 0.030 0.031 0.030 0.031 9,887,041 298,501 0.0302 80.45 77.85 80.45 77.85 80.45 3,810 78.350 6.90%
2002-02-22 0 0.029 0.028 0.030 0.029 0.029 1,800,000 52,200 0.0290 75.26 72.66 77.85 75.26 75.26 694 75.259 0.00%
2002-02-21 0 0.029 0.029 0.030 0.028 0.030 1,766,000 50,250 0.0285 75.26 75.26 77.85 72.66 77.85 681 73.843 -3.33%
2002-02-20 0 0.030 0.030 0.031 0.029 0.030 2,296,000 68,184 0.0297 77.85 77.85 80.45 75.26 77.85 885 77.068 3.45%
2002-02-19 0 0.029 0.028 0.030 0.025 0.030 522,000 13,940 0.0267 75.26 72.66 77.85 64.88 77.85 201 69.303 -3.33%
2002-02-18 0 0.030 0.029 0.030 0.029 0.030 2,100,000 62,900 0.0300 77.85 75.26 77.85 75.26 77.85 809 77.731 0.00%
2002-02-15 0 0.030 0.029 0.030 0.029 0.030 102,000 3,050 0.0299 77.85 75.26 77.85 75.26 77.85 39 77.600 -3.23%
2002-02-11 0 0.031 0.029 0.031 - - 0 0 - 80.45 75.26 80.45 - - 0 - 0.00%
2002-02-08 0 0.031 0.030 0.031 0.029 0.031 3,768,000 112,994 0.0300 80.45 77.85 80.45 75.26 80.45 1,452 77.823 0.00%
2002-02-07 0 0.031 0.029 0.031 0.029 0.031 7,874,000 231,450 0.0294 80.45 75.26 80.45 75.26 80.45 3,034 76.282 3.33%
2002-02-06 0 0.030 0.031 0.032 0.026 0.031 18,802,000 553,538 0.0294 77.85 80.45 83.04 67.47 80.45 7,245 76.402 -3.23%
2002-02-05 0 0.031 0.030 0.031 0.025 0.031 3,320,000 97,560 0.0294 80.45 77.85 80.45 64.88 80.45 1,279 76.260 10.71%
2002-02-04 0 0.028 0.027 0.029 0.027 0.028 1,960,000 53,920 0.0275 72.66 70.07 75.26 70.07 72.66 755 71.393 7.69%
2002-02-01 0 0.026 0.024 0.028 - - 0 0 - 67.47 62.28 72.66 - - 0 - 0.00%
2002-01-31 0 0.026 0.025 0.027 0.026 0.026 500,000 13,000 0.0260 67.47 64.88 70.07 67.47 67.47 193 67.474 4.00%
2002-01-30 0 0.025 0.024 0.027 - - 0 0 - 64.88 62.28 70.07 - - 0 - 0.00%
2002-01-29 0 0.025 0.025 0.028 - - 0 0 - 64.88 64.88 72.66 - - 0 - 0.00%
2002-01-28 0 0.025 0.024 0.027 0.024 0.026 2,040,000 49,020 0.0240 64.88 62.28 70.07 62.28 67.47 786 62.360 -10.71%
2002-01-25 0 0.028 0.027 0.029 0.024 0.029 730,000 20,810 0.0285 72.66 70.07 75.26 62.28 75.26 281 73.979 0.00%
2002-01-24 0 0.028 0.026 0.028 0.026 0.029 490,000 13,910 0.0284 72.66 67.47 72.66 67.47 75.26 189 73.670 -3.45%
2002-01-23 0 0.029 0.027 0.029 0.024 0.030 3,234,000 83,292 0.0258 75.26 70.07 75.26 62.28 77.85 1,246 66.838 11.54%
2002-01-22 0 0.026 0.025 0.030 - - 0 0 - 67.47 64.88 77.85 - - 0 - 0.00%
2002-01-21 0 0.026 0.025 0.029 - - 0 0 - 67.47 64.88 75.26 - - 0 - 0.00%
2002-01-18 0 0.026 0.026 0.029 0.026 0.030 1,232,000 36,282 0.0294 67.47 67.47 75.26 67.47 77.85 475 76.426 -3.70%
2002-01-17 0 0.027 0.027 0.030 0.027 0.027 40,000 1,080 0.0270 70.07 70.07 77.85 70.07 70.07 15 70.069 -12.90%
2002-01-16 0 0.031 0.028 0.031 0.030 0.032 1,042,000 32,760 0.0314 80.45 72.66 80.45 77.85 83.04 402 81.590 3.33%
2002-01-15 0 0.030 0.027 0.028 0.028 0.030 408,000 11,540 0.0283 77.85 70.07 72.66 72.66 77.85 157 73.402 11.11%
2002-01-14 0 0.027 0.027 0.030 0.027 0.027 100,000 2,700 0.0270 70.07 70.07 77.85 70.07 70.07 39 70.069 -6.90%
2002-01-11 0 0.029 0.029 0.030 - - 0 0 - 75.26 75.26 77.85 - - 0 - 0.00%
2002-01-10 0 0.029 0.029 0.030 0.028 0.028 100,000 2,800 0.0280 75.26 75.26 77.85 72.66 72.66 39 72.664 3.57%
2002-01-09 0 0.028 0.028 0.030 0.028 0.030 600,000 16,804 0.0280 72.66 72.66 77.85 72.66 77.85 231 72.681 -9.68%
2002-01-08 0 0.031 0.029 0.031 0.028 0.031 2,528,000 74,414 0.0294 80.45 75.26 80.45 72.66 80.45 974 76.391 6.90%
2002-01-07 0 0.029 0.029 0.030 0.029 0.029 1,200,000 34,800 0.0290 75.26 75.26 77.85 75.26 75.26 462 75.259 -3.33%
2002-01-04 0 0.030 0.028 0.031 0.028 0.030 1,580,000 47,396 0.0300 77.85 72.66 80.45 72.66 77.85 609 77.848 11.11%
2002-01-03 0 0.027 0.027 0.030 0.027 0.030 550,000 14,862 0.0270 70.07 70.07 77.85 70.07 77.85 212 70.126 -12.90%
2002-01-02 0 0.031 0.027 0.031 - - 0 0 - 80.45 70.07 80.45 - - 0 - 0.00%
2001-12-31 0 0.031 0.029 0.031 0.031 0.031 1,100,000 34,100 0.0310 80.45 75.26 80.45 80.45 80.45 424 80.450 10.71%
2001-12-28 0 0.028 0.028 0.032 0.028 0.032 56,000 1,576 0.0281 72.66 72.66 83.04 72.66 83.04 22 73.035 -9.68%
2001-12-27 0 0.031 0.028 0.031 0.028 0.032 110,000 3,118 0.0283 80.45 72.66 80.45 72.66 83.04 42 73.561 -6.06%
2001-12-24 0 0.033 0.038 - 0.030 0.038 3,020,000 100,400 0.0332 85.64 98.62 - 77.85 98.62 1,164 86.276 22.22%
2001-12-21 0 0.027 0.027 0.030 0.025 0.026 1,650,000 41,850 0.0254 70.07 70.07 77.85 64.88 67.47 636 65.822 -3.57%
2001-12-20 0 0.028 0.028 0.029 0.027 0.027 600,000 16,300 0.0272 72.66 72.66 75.26 70.07 70.07 231 70.501 -6.67%
2001-12-19 0 0.030 0.028 0.030 0.027 0.030 830,000 22,728 0.0274 77.85 72.66 77.85 70.07 77.85 320 71.063 3.45%
2001-12-18 0 0.029 0.028 0.029 0.028 0.029 1,362,000 38,138 0.0280 75.26 72.66 75.26 72.66 75.26 525 72.668 3.57%
2001-12-17 0 0.028 0.028 0.029 0.028 0.029 748,000 21,344 0.0285 72.66 72.66 75.26 72.66 75.26 288 74.052 -6.67%
2001-12-14 0 0.030 0.028 0.030 0.028 0.031 2,218,000 66,714 0.0301 77.85 72.66 77.85 72.66 80.45 855 78.058 7.14%
2001-12-13 0 0.028 0.028 0.029 0.028 0.032 6,698,000 200,744 0.0300 72.66 72.66 75.26 72.66 83.04 2,581 77.778 -6.67%
2001-12-12 0 0.030 0.029 0.031 0.030 0.031 6,158,000 185,840 0.0302 77.85 75.26 80.45 77.85 80.45 2,373 78.318 -3.23%
2001-12-11 0 0.031 0.030 0.031 0.028 0.033 4,011,200 122,792 0.0306 80.45 77.85 80.45 72.66 85.64 1,546 79.443 6.90%
2001-12-10 0 0.029 0.028 0.030 0.028 0.029 1,400,000 40,200 0.0287 75.26 72.66 77.85 72.66 75.26 539 74.518 -3.33%
2001-12-07 0 0.030 0.028 0.030 0.028 0.030 2,062,000 59,620 0.0289 77.85 72.66 77.85 72.66 77.85 795 75.035 0.00%
2001-12-06 0 0.030 0.030 0.031 0.028 0.030 812,000 23,958 0.0295 77.85 77.85 80.45 72.66 77.85 313 76.570 0.00%
2001-12-05 0 0.030 0.028 0.030 0.028 0.030 4,006,000 114,278 0.0285 77.85 72.66 77.85 72.66 77.85 1,544 74.031 0.00%
2001-12-04 0 0.030 0.028 0.030 - - 0 0 - 77.85 72.66 77.85 - - 0 - 0.00%
2001-12-03 0 0.030 0.028 0.031 - - 0 0 - 77.85 72.66 80.45 - - 0 - 0.00%
2001-11-30 0 0.030 0.029 0.030 0.030 0.031 2,100,000 63,200 0.0301 77.85 75.26 77.85 77.85 80.45 809 78.102 0.00%
2001-11-29 0 0.030 0.030 0.031 0.028 0.028 300,000 8,400 0.0280 77.85 77.85 80.45 72.66 72.66 116 72.664 0.00%
2001-11-28 0 0.030 0.029 0.030 0.028 0.031 1,128,449 33,301 0.0295 77.85 75.26 77.85 72.66 80.45 435 76.584 -3.23%
2001-11-27 0 0.031 0.029 0.031 0.029 0.031 998,000 30,242 0.0303 80.45 75.26 80.45 75.26 80.45 385 78.640 3.33%
2001-11-26 0 0.030 0.028 0.030 0.028 0.031 3,932,000 115,168 0.0293 77.85 72.66 77.85 72.66 80.45 1,515 76.012 3.45%
2001-11-23 0 0.029 0.028 0.030 - - 0 0 - 75.26 72.66 77.85 - - 0 - 0.00%
2001-11-22 0 0.029 0.029 0.030 0.029 0.033 3,840,000 113,460 0.0295 75.26 75.26 77.85 75.26 85.64 1,480 76.678 -6.45%
2001-11-21 0 0.031 0.029 0.031 0.027 0.032 700,000 21,900 0.0313 80.45 75.26 80.45 70.07 83.04 270 81.191 3.33%
2001-11-20 0 0.030 0.028 0.031 - - 0 0 - 77.85 72.66 80.45 - - 0 - 0.00%
2001-11-19 0 0.030 0.029 0.031 0.027 0.030 3,140,000 91,780 0.0292 77.85 75.26 80.45 70.07 77.85 1,210 75.854 -3.23%
2001-11-16 0 0.031 0.027 0.031 0.029 0.031 3,500,000 105,000 0.0300 80.45 70.07 80.45 75.26 80.45 1,349 77.854 14.81%
2001-11-15 0 0.027 0.027 0.030 0.027 0.027 100,000 2,700 0.0270 70.07 70.07 77.85 70.07 70.07 39 70.069 -3.57%
2001-11-14 0 0.028 0.027 0.030 - - 0 0 - 72.66 70.07 77.85 - - 0 - 0.00%
2001-11-13 0 0.028 0.028 0.030 0.025 0.028 1,490,000 41,290 0.0277 72.66 72.66 77.85 64.88 72.66 574 71.915 7.69%
2001-11-12 0 0.026 0.026 0.028 0.026 0.026 100,000 2,600 0.0260 67.47 67.47 72.66 67.47 67.47 39 67.474 -3.70%
2001-11-09 0 0.027 0.026 0.027 0.026 0.027 1,710,000 45,960 0.0269 70.07 67.47 70.07 67.47 70.07 659 69.750 0.00%
2001-11-08 0 0.027 0.026 0.029 0.026 0.027 5,700,000 151,300 0.0265 70.07 67.47 75.26 67.47 70.07 2,196 68.885 -6.90%
2001-11-07 0 0.029 0.027 0.030 - - 0 0 - 75.26 70.07 77.85 - - 0 - 0.00%
2001-11-06 0 0.029 0.028 0.030 0.025 0.029 4,868,000 137,564 0.0283 75.26 72.66 77.85 64.88 75.26 1,876 73.336 3.57%
2001-11-05 0 0.028 0.027 0.030 0.028 0.028 400,000 11,200 0.0280 72.66 70.07 77.85 72.66 72.66 154 72.664 -12.50%
2001-11-02 0 0.032 0.027 0.033 0.031 0.032 1,250,000 39,000 0.0312 83.04 70.07 85.64 80.45 83.04 482 80.969 6.67%
2001-11-01 0 0.030 0.027 0.030 0.028 0.030 3,312,000 94,560 0.0286 77.85 70.07 77.85 72.66 77.85 1,276 74.093 3.45%
2001-10-31 0 0.029 0.028 0.031 - - 0 0 - 75.26 72.66 80.45 - - 0 - 0.00%
2001-10-30 0 0.029 0.027 0.030 0.027 0.030 2,910,000 81,618 0.0280 75.26 70.07 77.85 70.07 77.85 1,121 72.787 3.57%
2001-10-29 0 0.028 0.028 0.031 0.028 0.028 2,884,000 80,752 0.0280 72.66 72.66 80.45 72.66 72.66 1,111 72.664 -6.67%
2001-10-26 0 0.030 0.027 0.030 0.028 0.030 1,752,000 49,068 0.0280 77.85 70.07 77.85 72.66 77.85 675 72.682 7.14%
2001-10-24 0 0.028 0.028 0.030 0.028 0.028 2,000,000 56,000 0.0280 72.66 72.66 77.85 72.66 72.66 771 72.664 -6.67%
2001-10-23 0 0.030 0.027 0.030 0.027 0.030 6,398,000 179,148 0.0280 77.85 70.07 77.85 70.07 77.85 2,465 72.666 0.00%
2001-10-22 0 0.030 0.028 0.030 - - 0 0 - 77.85 72.66 77.85 - - 0 - -3.23%
2001-10-19 0 0.031 0.027 0.031 0.028 0.031 2,966,000 83,078 0.0280 80.45 70.07 80.45 72.66 80.45 1,143 72.690 10.71%
2001-10-18 0 0.028 0.028 0.032 0.028 0.028 300,000 8,400 0.0280 72.66 72.66 83.04 72.66 72.66 116 72.664 -12.50%
2001-10-17 0 0.032 0.028 0.032 0.030 0.032 8,000 252 0.0315 83.04 72.66 83.04 77.85 83.04 3 81.747 6.67%
2001-10-16 0 0.030 0.029 0.033 0.030 0.034 800,000 26,000 0.0325 77.85 75.26 85.64 77.85 88.23 308 84.342 0.00%
2001-10-15 0 0.030 0.029 0.033 0.028 0.030 496,000 14,808 0.0299 77.85 75.26 85.64 72.66 77.85 191 77.478 3.45%
2001-10-12 0 0.029 0.029 0.033 0.029 0.030 1,200,000 35,300 0.0294 75.26 75.26 85.64 75.26 77.85 462 76.341 -6.45%
2001-10-11 0 0.031 0.030 0.031 - - 0 0 - 80.45 77.85 80.45 - - 0 - 0.00%
2001-10-10 0 0.031 0.029 0.031 0.029 0.034 534,000 16,704 0.0313 80.45 75.26 80.45 75.26 88.23 206 81.179 -3.13%
2001-10-09 0 0.032 0.028 0.032 0.029 0.032 584,000 17,028 0.0292 83.04 72.66 83.04 75.26 83.04 225 75.668 10.34%
2001-10-08 0 0.029 0.029 0.031 0.029 0.029 3,570,000 103,530 0.0290 75.26 75.26 80.45 75.26 75.26 1,376 75.259 -3.33%
2001-10-05 0 0.030 0.029 0.031 0.030 0.032 2,526,000 75,784 0.0300 77.85 75.26 80.45 77.85 83.04 973 77.858 -6.25%
2001-10-04 0 0.032 0.030 0.032 - - 0 0 - 83.04 77.85 83.04 - - 0 - 0.00%
2001-10-03 0 0.032 0.031 0.035 0.032 0.032 2,000,000 64,000 0.0320 83.04 80.45 90.83 83.04 83.04 771 83.045 -3.03%
2001-09-28 0 0.033 0.030 0.033 - - 0 0 - 85.64 77.85 85.64 - - 0 - 0.00%
2001-09-27 0 0.033 0.029 0.033 - - 600,000 17,400 0.0290 85.64 75.26 85.64 - - 231 75.259 0.00%
2001-09-26 0 0.033 0.029 0.033 - - 0 0 - 85.64 75.26 85.64 - - 0 - 0.00%
2001-09-25 0 0.033 0.031 0.036 0.031 0.033 1,042,000 33,102 0.0318 85.64 80.45 93.43 80.45 85.64 402 82.442 6.45%
2001-09-24 0 0.031 0.032 0.033 0.030 0.031 260,000 8,044 0.0309 80.45 83.04 85.64 77.85 80.45 100 80.290 3.33%
2001-09-21 0 0.030 0.027 0.030 0.030 0.030 402,000 12,060 0.0300 77.85 70.07 77.85 77.85 77.85 155 77.854 0.00%
2001-09-20 0 0.030 0.030 0.033 0.030 0.032 920,000 28,200 0.0307 77.85 77.85 85.64 77.85 83.04 355 79.547 -16.67%
2001-09-19 0 0.036 0.030 0.036 0.030 0.036 1,904,003 57,144 0.0300 93.43 77.85 93.43 77.85 93.43 734 77.887 12.50%
2001-09-18 0 0.032 0.030 0.032 0.030 0.038 3,874,000 120,002 0.0310 83.04 77.85 83.04 77.85 98.62 1,493 80.388 0.00%
2001-09-17 0 0.032 0.031 0.033 0.030 0.034 228,100,000 7,521,200 0.0330 83.04 80.45 85.64 77.85 88.23 87,895 85.570 -8.57%
2001-09-14 0 0.035 0.033 0.035 0.030 0.036 110,220,000 3,839,500 0.0348 90.83 85.64 90.83 77.85 93.43 42,472 90.402 6.06%
2001-09-13 0 0.033 0.033 0.035 0.033 0.035 5,632,000 195,120 0.0346 85.64 85.64 90.83 85.64 90.83 2,170 89.909 -13.16%
2001-09-12 0 0.038 0.033 0.038 0.032 0.038 6,990,000 229,920 0.0329 98.62 85.64 98.62 83.04 98.62 2,693 85.361 -2.56%
2001-09-11 0 0.039 0.039 0.040 0.037 0.040 64,320,000 2,473,700 0.0385 101.2 101.2 103.8 96.02 103.8 24,785 99.807 5.41%
2001-09-10 0 0.037 0.037 0.038 0.036 0.041 58,530,000 2,230,350 0.0381 96.02 96.02 98.62 93.43 106.4 22,554 98.891 -2.63%
2001-09-07 0 0.038 0.037 0.038 0.036 0.038 19,524,000 733,138 0.0376 98.62 96.02 98.62 93.43 98.62 7,523 97.449 -2.56%
2001-09-06 0 0.039 0.037 0.039 0.037 0.039 16,520,000 627,160 0.0380 101.2 96.02 101.2 96.02 101.2 6,366 98.521 2.63%
2001-09-05 0 0.038 0.037 0.039 0.036 0.039 5,054,000 190,504 0.0377 98.62 96.02 101.2 93.43 101.2 1,947 97.821 0.00%
2001-09-04 0 0.038 0.037 0.038 0.036 0.038 8,840,000 326,520 0.0369 98.62 96.02 98.62 93.43 98.62 3,406 95.856 2.70%
2001-09-03 0 0.037 0.035 0.038 0.033 0.038 6,372,000 224,512 0.0352 96.02 90.83 98.62 85.64 98.62 2,455 91.438 5.71%
2001-08-31 0 0.035 0.034 0.035 0.033 0.035 8,726,260 298,635 0.0342 90.83 88.23 90.83 85.64 90.83 3,363 88.813 6.06%
2001-08-30 0 0.033 0.032 0.033 0.031 0.033 7,850,000 254,000 0.0324 85.64 83.04 85.64 80.45 85.64 3,025 83.970 0.00%
2001-08-29 0 0.033 0.031 0.033 0.031 0.033 4,460,000 140,120 0.0314 85.64 80.45 85.64 80.45 85.64 1,719 81.532 3.12%
2001-08-28 0 0.032 0.032 0.033 0.031 0.032 5,404,000 169,720 0.0314 83.04 83.04 85.64 80.45 83.04 2,082 81.504 3.23%
2001-08-27 0 0.031 0.031 0.033 0.030 0.031 750,000 22,750 0.0303 80.45 80.45 85.64 77.85 80.45 289 78.719 0.00%
2001-08-24 0 0.031 0.031 0.032 0.030 0.033 9,518,000 297,958 0.0313 80.45 80.45 83.04 77.85 85.64 3,668 81.240 3.33%
2001-08-23 0 0.030 0.030 0.031 0.030 0.031 6,900,000 208,000 0.0301 77.85 77.85 80.45 77.85 80.45 2,659 78.230 3.45%
2001-08-22 0 0.029 0.029 0.030 0.028 0.030 4,780,000 139,160 0.0291 75.26 75.26 77.85 72.66 77.85 1,842 75.552 3.57%
2001-08-21 0 0.028 0.028 0.029 0.026 0.028 2,254,000 61,696 0.0274 72.66 72.66 75.26 67.47 72.66 869 71.034 7.69%
2001-08-20 0 0.026 0.026 0.028 0.021 0.027 3,880,000 102,180 0.0263 67.47 67.47 72.66 54.50 70.07 1,495 68.343 0.00%
2001-08-17 0 0.026 0.025 0.028 0.026 0.026 100,000 2,600 0.0260 67.47 64.88 72.66 67.47 67.47 39 67.474 0.00%
2001-08-16 0 0.026 0.026 0.028 0.025 0.025 200,000 5,000 0.0250 67.47 67.47 72.66 64.88 64.88 77 64.879 -3.70%
2001-08-15 0 0.027 0.026 0.028 0.027 0.027 500,000 13,500 0.0270 70.07 67.47 72.66 70.07 70.07 193 70.069 0.00%
2001-08-14 0 0.027 0.027 0.028 0.027 0.027 2,300,000 62,100 0.0270 70.07 70.07 72.66 70.07 70.07 886 70.069 0.00%
2001-08-13 0 0.027 0.026 0.028 - - 0 0 - 70.07 67.47 72.66 - - 0 - 0.00%
2001-08-10 0 0.027 0.027 0.028 0.026 0.026 700,000 18,200 0.0260 70.07 70.07 72.66 67.47 67.47 270 67.474 3.85%
2001-08-09 0 0.026 0.026 0.027 0.026 0.026 2,596,000 67,496 0.0260 67.47 67.47 70.07 67.47 67.47 1,000 67.474 -7.14%
2001-08-08 0 0.028 0.027 0.028 0.026 0.029 9,674,000 257,376 0.0266 72.66 70.07 72.66 67.47 75.26 3,728 69.044 3.70%
2001-08-07 0 0.027 0.025 0.027 0.025 0.027 364,000 9,108 0.0250 70.07 64.88 70.07 64.88 70.07 140 64.936 0.00%
2001-08-06 0 0.027 0.027 0.028 0.026 0.028 3,690,000 99,890 0.0271 70.07 70.07 72.66 67.47 72.66 1,422 70.252 -3.57%
2001-08-03 0 0.028 0.027 0.028 0.028 0.030 6,040,000 172,300 0.0285 72.66 70.07 72.66 72.66 77.85 2,327 74.030 0.00%
2001-08-02 0 0.028 0.027 0.028 0.028 0.030 7,200,000 204,000 0.0283 72.66 70.07 72.66 72.66 77.85 2,774 73.529 -6.67%
2001-08-01 0 0.030 0.027 0.030 0.027 0.030 4,106,000 117,580 0.0286 77.85 70.07 77.85 70.07 77.85 1,582 74.315 7.14%
2001-07-31 0 0.028 0.026 0.028 0.028 0.028 300,000 8,400 0.0280 72.66 67.47 72.66 72.66 72.66 116 72.664 -6.67%
2001-07-30 0 0.030 0.026 0.030 0.026 0.030 2,008,000 55,240 0.0275 77.85 67.47 77.85 67.47 77.85 774 71.392 7.14%
2001-07-27 0 0.028 0.027 0.029 - - 0 0 - 72.66 70.07 75.26 - - 0 - 0.00%
2001-07-26 0 0.028 0.026 0.028 0.015 0.028 5,866,000 142,280 0.0243 72.66 67.47 72.66 38.93 72.66 2,260 62.945 3.70%
2001-07-24 0 0.027 0.027 0.028 0.027 0.028 5,405,856 146,845 0.0272 70.07 70.07 72.66 70.07 72.66 2,083 70.495 0.00%
2001-07-23 0 0.027 0.027 0.029 0.024 0.028 2,150,000 59,750 0.0278 70.07 70.07 75.26 62.28 72.66 828 72.121 -12.90%
2001-07-20 0 0.031 0.030 0.031 0.031 0.031 1,300,000 40,300 0.0310 80.45 77.85 80.45 80.45 80.45 501 80.450 -6.06%
2001-07-19 0 0.033 0.029 0.033 0.029 0.040 1,850,000 59,400 0.0321 85.64 75.26 85.64 75.26 103.8 713 83.325 13.79%
2001-07-18 0 0.029 0.028 0.030 0.028 0.029 3,156,000 90,518 0.0287 75.26 72.66 77.85 72.66 75.26 1,216 74.432 0.00%
2001-07-17 0 0.029 0.029 0.030 0.029 0.031 14,910,000 443,600 0.0298 75.26 75.26 77.85 75.26 80.45 5,745 77.210 -6.45%
2001-07-16 0 0.031 0.030 0.032 0.030 0.032 3,290,000 102,480 0.0311 80.45 77.85 83.04 77.85 83.04 1,268 80.836 0.00%
2001-07-13 0 0.031 0.031 0.032 0.029 0.033 14,242,000 439,362 0.0308 80.45 80.45 83.04 75.26 85.64 5,488 80.060 6.90%
2001-07-12 0 0.029 0.029 0.030 0.029 0.031 3,200,000 94,800 0.0296 75.26 75.26 77.85 75.26 80.45 1,233 76.881 -6.45%
2001-07-11 0 0.031 0.028 0.031 0.028 0.031 3,858,000 114,498 0.0297 80.45 72.66 80.45 72.66 80.45 1,487 77.019 3.33%
2001-07-10 0 0.030 0.028 0.031 0.030 0.030 346,000 10,380 0.0300 77.85 72.66 80.45 77.85 77.85 133 77.854 7.14%
2001-07-09 0 0.028 0.028 0.030 0.028 0.030 3,060,000 86,880 0.0284 72.66 72.66 77.85 72.66 77.85 1,179 73.682 -6.67%
2001-07-05 0 0.030 0.030 0.032 0.030 0.030 300,000 9,000 0.0300 77.85 77.85 83.04 77.85 77.85 116 77.854 -6.25%
2001-07-04 0 0.032 0.032 0.033 0.030 0.033 5,200,000 164,550 0.0316 83.04 83.04 85.64 77.85 85.64 2,004 82.121 0.00%
2001-07-03 0 0.032 0.031 0.032 0.030 0.033 14,200,000 452,800 0.0319 83.04 80.45 83.04 77.85 85.64 5,472 82.752 3.23%
2001-06-29 0 0.031 0.030 0.037 0.031 0.035 6,600,000 222,600 0.0337 80.45 77.85 96.02 80.45 90.83 2,543 87.527 -11.43%
2001-06-28 0 0.035 0.034 0.036 0.035 0.035 2,000,000 70,000 0.0350 90.83 88.23 93.43 90.83 90.83 771 90.830 -2.78%
2001-06-27 0 0.036 0.035 0.037 0.034 0.036 4,290,000 151,650 0.0353 93.43 90.83 96.02 88.23 93.43 1,653 91.738 2.86%
2001-06-26 0 0.035 0.034 0.035 0.034 0.035 3,700,000 127,200 0.0344 90.83 88.23 90.83 88.23 90.83 1,426 89.217 -2.78%
2001-06-22 0 0.036 0.036 0.038 0.036 0.038 9,900,000 368,020 0.0372 93.43 93.43 98.62 93.43 98.62 3,815 96.471 -5.26%
2001-06-21 0 0.038 0.037 0.038 0.033 0.039 8,620,000 310,520 0.0360 98.62 96.02 98.62 85.64 101.2 3,322 93.485 8.57%
2001-06-20 0 0.035 0.034 0.036 0.033 0.036 4,400,000 154,500 0.0351 90.83 88.23 93.43 85.64 93.43 1,695 91.125 0.00%
2001-06-19 0 0.035 0.035 0.036 0.034 0.036 1,400,000 48,900 0.0349 90.83 90.83 93.43 88.23 93.43 539 90.645 0.00%
2001-06-18 0 0.035 0.035 0.036 0.035 0.036 8,336,100 293,233 0.0352 90.83 90.83 93.43 90.83 93.43 3,212 91.288 0.00%
2001-06-15 0 0.035 0.034 0.035 0.034 0.036 10,800,000 373,100 0.0345 90.83 88.23 90.83 88.23 93.43 4,162 89.653 -2.78%
2001-06-14 0 0.036 0.036 0.037 0.036 0.040 7,110,000 266,480 0.0375 93.43 93.43 96.02 93.43 103.8 2,740 97.265 -7.69%
2001-06-13 0 0.039 0.037 0.038 0.038 0.042 5,272,000 208,258 0.0395 101.2 96.02 98.62 98.62 109.0 2,031 102.52 -2.50%
2001-06-12 0 0.040 0.040 0.042 0.036 0.042 41,630,000 1,661,070 0.0399 103.8 103.8 109.0 93.43 109.0 16,041 103.55 17.65%
2001-06-11 0 0.034 0.034 0.035 0.034 0.038 42,104,000 1,505,086 0.0357 88.23 88.23 90.83 88.23 98.62 16,224 92.768 -5.56%
2001-06-08 0 0.036 0.036 0.037 0.036 0.039 30,152,000 1,124,324 0.0373 93.43 93.43 96.02 93.43 101.2 11,619 96.769 0.00%
2001-06-07 0 0.036 0.035 0.036 0.036 0.040 27,350,000 1,010,650 0.0370 93.43 90.83 93.43 93.43 103.8 10,539 95.897 -5.26%
2001-06-06 0 0.038 0.037 0.038 0.036 0.043 23,044,000 929,868 0.0404 98.62 96.02 98.62 93.43 111.6 8,880 104.72 5.56%
2001-06-05 0 0.036 0.034 0.036 0.034 0.038 4,320,000 154,900 0.0359 93.43 88.23 93.43 88.23 98.62 1,665 93.053 5.88%
2001-06-04 0 0.034 0.034 0.035 0.034 0.038 17,416,000 635,356 0.0365 88.23 88.23 90.83 88.23 98.62 6,711 94.674 3.03%
2001-06-01 0 0.033 0.032 0.033 0.033 0.036 7,980,000 265,180 0.0332 85.64 83.04 85.64 85.64 93.43 3,075 86.238 -2.94%
2001-05-31 0 0.034 0.034 0.036 0.033 0.042 10,311,200 360,596 0.0350 88.23 88.23 93.43 85.64 109.0 3,973 90.756 -5.56%
2001-05-30 0 0.036 0.035 0.036 0.036 0.043 12,068,000 449,088 0.0372 93.43 90.83 93.43 93.43 111.6 4,650 96.574 -5.26%
2001-05-29 0 0.038 0.037 0.038 0.038 0.048 18,724,000 754,418 0.0403 98.62 96.02 98.62 98.62 124.6 7,215 104.56 -7.32%
2001-05-28 0 0.041 0.040 0.042 0.041 0.045 7,292,000 308,276 0.0423 106.4 103.8 109.0 106.4 116.8 2,810 109.71 -8.89%
2001-05-25 0 0.045 0.044 0.045 0.042 0.050 17,206,000 765,406 0.0445 116.8 114.2 116.8 109.0 129.8 6,630 115.44 2.27%
2001-05-24 0 0.044 0.043 0.044 0.039 0.047 20,310,000 854,102 0.0421 114.2 111.6 114.2 101.2 122.0 7,826 109.13 25.71%
2001-05-23 0 0.035 0.035 0.038 0.035 0.038 3,188,800 116,582 0.0366 90.83 90.83 98.62 90.83 98.62 1,229 94.878 -7.89%
2001-05-22 0 0.038 0.036 0.038 0.034 0.038 4,690,000 167,120 0.0356 98.62 93.43 98.62 88.23 98.62 1,807 92.474 2.70%
2001-05-21 0 0.037 0.035 0.037 0.035 0.037 2,372,000 85,524 0.0361 96.02 90.83 96.02 90.83 96.02 914 93.570 2.78%
2001-05-18 0 0.036 0.032 0.037 - - 0 0 - 93.43 83.04 96.02 - - 0 - 0.00%
2001-05-17 0 0.036 0.032 0.036 0.032 0.036 2,494,000 86,314 0.0346 93.43 83.04 93.43 83.04 93.43 961 89.815 0.00%
2001-05-16 0 0.036 0.034 0.036 0.034 0.037 1,680,000 58,840 0.0350 93.43 88.23 93.43 88.23 96.02 647 90.892 2.86%
2001-05-15 0 0.035 0.032 0.035 0.030 0.035 1,246,000 40,670 0.0326 90.83 83.04 90.83 77.85 90.83 480 84.707 6.06%
2001-05-14 0 0.033 0.033 0.034 0.032 0.035 1,760,000 57,640 0.0328 85.64 85.64 88.23 83.04 90.83 678 84.991 0.00%
2001-05-11 0 0.033 0.032 0.033 0.031 0.041 2,874,000 101,710 0.0354 85.64 83.04 85.64 80.45 106.4 1,107 91.841 0.00%
2001-05-10 0 0.033 0.030 0.033 0.030 0.034 770,000 23,240 0.0302 85.64 77.85 85.64 77.85 88.23 297 78.326 -2.94%
2001-05-09 0 0.034 0.030 0.034 0.030 0.034 700,000 22,200 0.0317 88.23 77.85 88.23 77.85 88.23 270 82.303 -2.86%
2001-05-08 0 0.035 0.034 0.035 0.030 0.035 810,000 26,176 0.0323 90.83 88.23 90.83 77.85 90.83 312 83.865 2.94%
2001-05-07 0 0.034 0.030 0.034 0.030 0.037 3,370,000 106,228 0.0315 88.23 77.85 88.23 77.85 96.02 1,299 81.803 13.33%
2001-05-04 0 0.030 0.029 0.030 0.030 0.034 1,152,000 35,608 0.0309 77.85 75.26 77.85 77.85 88.23 444 80.215 -14.29%
2001-05-03 0 0.035 0.032 0.035 0.027 0.045 6,132,000 208,206 0.0340 90.83 83.04 90.83 70.07 116.8 2,363 88.116 12.90%
2001-05-02 0 0.031 0.031 0.032 0.028 0.032 2,700,000 82,412 0.0305 80.45 80.45 83.04 72.66 83.04 1,040 79.212 10.71%
2001-04-27 0 0.028 0.028 0.031 0.028 0.033 5,686,000 167,268 0.0294 72.66 72.66 80.45 72.66 85.64 2,191 76.343 0.00%
2001-04-26 0 0.028 0.026 0.030 0.026 0.028 2,600,000 71,000 0.0273 72.66 67.47 77.85 67.47 72.66 1,002 70.867 0.00%
2001-04-25 0 0.028 0.027 0.029 0.024 0.028 1,012,000 28,116 0.0278 72.66 70.07 75.26 62.28 72.66 390 72.100 12.00%
2001-04-24 0 0.025 0.025 0.029 0.025 0.025 1,000,000 25,000 0.0250 64.88 64.88 75.26 64.88 64.88 385 64.879 4.17%
2001-04-23 0 0.024 0.024 0.029 0.024 0.030 1,048,000 29,292 0.0280 62.28 62.28 75.26 62.28 77.85 404 72.535 -7.69%
2001-04-20 0 0.026 0.025 0.030 0.026 0.028 990,000 26,890 0.0272 67.47 64.88 77.85 67.47 72.66 381 70.488 0.00%
2001-04-19 0 0.026 0.026 0.028 0.026 0.030 3,448,000 92,440 0.0268 67.47 67.47 72.66 67.47 77.85 1,329 69.575 -10.34%
2001-04-18 0 0.029 0.026 0.030 0.026 0.029 2,016,000 55,216 0.0274 75.26 67.47 77.85 67.47 75.26 777 71.078 11.54%
2001-04-17 0 0.026 0.024 0.026 0.025 0.026 1,400,000 36,300 0.0259 67.47 62.28 67.47 64.88 67.47 539 67.288 8.33%
2001-04-12 0 0.024 0.024 0.030 0.024 0.030 610,000 15,100 0.0248 62.28 62.28 77.85 62.28 77.85 235 64.241 0.00%
2001-04-11 0 0.024 0.024 0.030 0.024 0.024 156,000 3,744 0.0240 62.28 62.28 77.85 62.28 62.28 60 62.284 0.00%
2001-04-10 0 0.024 0.024 0.029 - - 0 0 - 62.28 62.28 75.26 - - 0 - 4.35%
2001-04-09 0 0.023 0.023 0.029 0.023 0.023 800,000 18,400 0.0230 59.69 59.69 75.26 59.69 59.69 308 59.688 -8.00%
2001-04-06 0 0.025 0.025 0.028 0.025 0.025 600,000 15,000 0.0250 64.88 64.88 72.66 64.88 64.88 231 64.879 -13.79%
2001-04-04 0 0.029 0.024 0.029 0.024 0.029 2,110,000 52,286 0.0248 75.26 62.28 75.26 62.28 75.26 813 64.308 0.00%
2001-04-03 0 0.029 0.029 0.030 0.024 0.029 390,000 10,070 0.0258 75.26 75.26 77.85 62.28 75.26 150 67.008 16.00%
2001-04-02 0 0.025 0.025 0.030 0.025 0.026 786,000 20,336 0.0259 64.88 64.88 77.85 64.88 67.47 303 67.144 -24.24%
2001-03-30 0 0.033 0.033 0.034 0.020 0.036 6,680,000 215,538 0.0323 85.64 85.64 88.23 51.90 93.43 2,574 83.735 50.00%
2001-03-29 0 0.022 0.021 0.025 - - 0 0 - 57.09 54.50 64.88 - - 0 - 0.00%
2001-03-28 0 0.022 0.022 0.024 0.021 0.023 5,084,000 110,896 0.0218 57.09 57.09 62.28 54.50 59.69 1,959 56.607 0.00%
2001-03-27 0 0.022 0.022 0.027 0.022 0.025 416,000 9,698 0.0233 57.09 57.09 70.07 57.09 64.88 160 60.499 0.00%
2001-03-26 0 0.022 0.022 0.026 0.021 0.022 594,000 12,868 0.0217 57.09 57.09 67.47 54.50 57.09 229 56.219 -4.35%
2001-03-23 0 0.023 0.022 0.024 0.022 0.024 1,780,000 41,396 0.0233 59.69 57.09 62.28 57.09 62.28 686 60.353 0.00%
2001-03-22 0 0.023 0.022 0.023 0.023 0.027 1,922,000 44,214 0.0230 59.69 57.09 59.69 59.69 70.07 741 59.699 -11.54%
2001-03-21 0 0.026 0.022 0.026 0.020 0.026 3,096,000 66,144 0.0214 67.47 57.09 67.47 51.90 67.47 1,193 55.444 8.33%
2001-03-20 0 0.024 0.022 0.024 0.018 0.024 2,878,000 63,332 0.0220 62.28 57.09 62.28 46.71 62.28 1,109 57.108 41.18%
2001-03-19 0 0.017 0.017 - 0.017 0.021 106,000 2,202 0.0208 44.12 44.12 - 44.12 54.50 41 53.910 -19.05%
2001-03-16 0 0.021 0.021 0.031 0.021 0.021 250,000 5,250 0.0210 54.50 54.50 80.45 54.50 54.50 96 54.498 0.00%
2001-03-15 0 0.021 0.020 0.027 - - 0 0 - 54.50 51.90 70.07 - - 0 - 0.00%
2001-03-14 0 0.021 0.021 0.027 0.019 0.019 200,000 3,800 0.0190 54.50 54.50 70.07 49.31 49.31 77 49.308 -8.70%
2001-03-13 0 0.023 0.023 0.027 0.023 0.025 412,000 9,976 0.0242 59.69 59.69 70.07 59.69 64.88 159 62.838 -14.81%
2001-03-12 0 0.027 0.024 0.027 - - 0 0 - 70.07 62.28 70.07 - - 0 - 0.00%
2001-03-09 0 0.027 0.025 0.029 - - 0 0 - 70.07 64.88 75.26 - - 0 - 0.00%
2001-03-08 0 0.027 0.026 0.029 0.027 0.027 200,000 5,400 0.0270 70.07 67.47 75.26 70.07 70.07 77 70.069 3.85%
2001-03-07 0 0.026 0.025 0.029 - - 0 0 - 67.47 64.88 75.26 - - 0 - 0.00%
2001-03-06 0 0.026 0.026 0.029 0.025 0.029 500,000 12,900 0.0258 67.47 67.47 75.26 64.88 75.26 193 66.955 -13.33%
2001-03-05 0 0.030 0.024 0.030 0.024 0.030 1,016,000 26,480 0.0261 77.85 62.28 77.85 62.28 77.85 392 67.637 0.00%
2001-03-02 0 0.030 0.024 0.030 - - 0 0 - 77.85 62.28 77.85 - - 0 - 0.00%
2001-03-01 0 0.030 0.023 0.030 - - 0 0 - 77.85 59.69 77.85 - - 0 - -14.29%
2001-02-28 0 0.035 0.027 0.035 0.024 0.035 1,706,000 52,646 0.0309 90.83 70.07 90.83 62.28 90.83 657 80.084 40.00%
2001-02-27 0 0.025 0.025 0.028 0.025 0.025 50,000 1,250 0.0250 64.88 64.88 72.66 64.88 64.88 19 64.879 4.17%
2001-02-26 0 0.024 0.024 0.028 0.023 0.023 90,000 2,070 0.0230 62.28 62.28 72.66 59.69 59.69 35 59.688 -14.29%
2001-02-23 0 0.028 0.025 0.029 0.025 0.028 923,921 23,379 0.0253 72.66 64.88 75.26 64.88 72.66 356 65.668 -3.45%
2001-02-22 0 0.029 0.026 0.029 - - 0 0 - 75.26 67.47 75.26 - - 0 - -3.33%
2001-02-21 0 0.030 0.026 0.031 - - 0 0 - 77.85 67.47 80.45 - - 0 - 0.00%
2001-02-20 0 0.030 0.026 0.031 - - 0 0 - 77.85 67.47 80.45 - - 0 - 0.00%
2001-02-19 0 0.030 0.025 0.030 - - 0 0 - 77.85 64.88 77.85 - - 0 - 0.00%
2001-02-16 0 0.030 0.026 0.030 0.026 0.030 1,274,000 34,120 0.0268 77.85 67.47 77.85 67.47 77.85 491 69.503 -3.23%
2001-02-15 0 0.031 0.027 0.031 0.031 0.031 24,000 744 0.0310 80.45 70.07 80.45 80.45 80.45 9 80.450 29.17%
2001-02-14 0 0.024 0.024 0.031 0.024 0.031 552,000 14,924 0.0270 62.28 62.28 80.45 62.28 80.45 213 70.163 -11.11%
2001-02-13 0 0.027 0.027 0.030 0.027 0.028 800,000 21,900 0.0274 70.07 70.07 77.85 70.07 72.66 308 71.042 0.00%
2001-02-12 0 0.027 0.027 0.030 0.027 0.027 20,000 540 0.0270 70.07 70.07 77.85 70.07 70.07 8 70.069 -18.18%
2001-02-09 0 0.033 0.025 0.033 - - 0 0 - 85.64 64.88 85.64 - - 0 - 0.00%
2001-02-08 0 0.033 0.028 0.033 0.028 0.037 1,652,000 54,630 0.0331 85.64 72.66 85.64 72.66 96.02 637 85.819 13.79%
2001-02-07 0 0.029 0.028 0.029 0.029 0.029 3,420,000 99,180 0.0290 75.26 72.66 75.26 75.26 75.26 1,318 75.259 0.00%
2001-02-06 0 0.029 0.029 0.032 0.026 0.032 3,281,950 96,877 0.0295 75.26 75.26 83.04 67.47 83.04 1,265 76.604 0.00%
2001-02-05 0 0.029 0.029 0.030 0.029 0.031 5,190,000 151,618 0.0292 75.26 75.26 77.85 75.26 80.45 2,000 75.813 -9.38%
2001-02-02 0 0.032 0.032 0.034 0.032 0.034 970,000 31,370 0.0323 83.04 83.04 88.23 83.04 88.23 374 83.928 -3.03%
2001-02-01 0 0.033 0.033 0.034 0.027 0.037 8,346,000 283,090 0.0339 85.64 85.64 88.23 70.07 96.02 3,216 88.025 17.86%
2001-01-31 0 0.028 0.035 0.036 0.027 0.035 3,502,000 112,206 0.0320 72.66 90.83 93.43 70.07 90.83 1,349 83.150 7.69%
2001-01-30 0 0.026 0.026 0.028 0.025 0.026 1,090,000 28,300 0.0260 67.47 67.47 72.66 64.88 67.47 420 67.379 0.00%
2001-01-29 0 0.026 0.026 0.028 0.022 0.026 2,328,000 59,016 0.0254 67.47 67.47 72.66 57.09 67.47 897 65.788 -3.70%
2001-01-23 0 0.027 0.027 0.030 0.027 0.027 150,000 4,050 0.0270 70.07 70.07 77.85 70.07 70.07 58 70.069 3.85%
2001-01-22 0 0.026 0.026 0.029 0.026 0.029 3,060,000 84,160 0.0275 67.47 67.47 75.26 67.47 75.26 1,179 71.375 0.00%
2001-01-19 0 0.026 0.026 0.029 0.026 0.028 2,464,000 65,264 0.0265 67.47 67.47 75.26 67.47 72.66 949 68.738 0.00%
2001-01-18 0 0.026 0.026 0.029 0.024 0.028 1,860,000 49,580 0.0267 67.47 67.47 75.26 62.28 72.66 717 69.176 0.00%
2001-01-17 0 0.026 0.024 0.026 0.024 0.026 1,372,000 33,860 0.0247 67.47 62.28 67.47 62.28 67.47 529 64.046 13.04%
2001-01-16 0 0.023 0.023 0.029 0.018 0.026 2,934,000 69,168 0.0236 59.69 59.69 75.26 46.71 67.47 1,131 61.180 0.00%
2001-01-15 0 0.023 0.023 0.026 0.020 0.023 1,140,000 23,506 0.0206 59.69 59.69 67.47 51.90 59.69 439 53.510 0.00%
2001-01-12 0 0.023 0.023 0.025 0.023 0.025 2,550,000 60,900 0.0239 59.69 59.69 64.88 59.69 64.88 983 61.978 0.00%
2001-01-11 0 0.023 0.023 0.028 0.023 0.025 3,030,000 74,150 0.0245 59.69 59.69 72.66 59.69 64.88 1,168 63.508 -11.54%
2001-01-10 0 0.026 0.026 0.030 0.017 0.030 1,216,000 30,266 0.0249 67.47 67.47 77.85 44.12 77.85 469 64.593 -7.14%
2001-01-09 0 0.028 0.025 0.029 0.028 0.028 160,000 4,480 0.0280 72.66 64.88 75.26 72.66 72.66 62 72.664 7.69%
2001-01-08 0 0.026 0.024 0.028 - - 0 0 - 67.47 62.28 72.66 - - 0 - 0.00%
2001-01-05 0 0.026 0.026 0.027 0.026 0.027 3,620,000 94,124 0.0260 67.47 67.47 70.07 67.47 70.07 1,395 67.477 4.00%
2001-01-04 0 0.025 0.025 0.027 0.025 0.027 2,020,000 51,340 0.0254 64.88 64.88 70.07 64.88 70.07 778 65.958 0.00%
2001-01-03 0 0.025 0.025 0.029 0.024 0.024 160,000 3,840 0.0240 64.88 64.88 75.26 62.28 62.28 62 62.284 0.00%
2001-01-02 0 0.025 0.025 0.027 0.020 0.023 250,000 5,300 0.0212 64.88 64.88 70.07 51.90 59.69 96 55.017 0.00%
2000-12-29 0 0.025 0.025 0.028 0.025 0.029 2,250,000 61,486 0.0273 64.88 64.88 72.66 64.88 75.26 867 70.918 0.00%
2000-12-28 0 0.025 0.027 0.028 0.020 0.028 970,000 25,220 0.0260 64.88 70.07 72.66 51.90 72.66 374 67.474 -10.71%
2000-12-27 0 0.028 0.026 0.029 0.026 0.028 2,450,500 65,458 0.0267 72.66 67.47 75.26 67.47 72.66 944 69.322 3.70%
2000-12-22 0 0.027 0.027 0.030 - - 0 0 - 70.07 70.07 77.85 - - 0 - 3.85%
2000-12-21 0 0.026 0.026 0.029 0.026 0.026 120,000 3,120 0.0260 67.47 67.47 75.26 67.47 67.47 46 67.474 0.00%
2000-12-20 0 0.026 0.026 0.031 0.025 0.029 2,578,000 69,344 0.0269 67.47 67.47 80.45 64.88 75.26 993 69.805 4.00%
2000-12-19 0 0.025 0.025 0.030 0.025 0.030 222,000 6,220 0.0280 64.88 64.88 77.85 64.88 77.85 86 72.711 -10.71%
2000-12-18 0 0.028 0.027 0.030 0.023 0.028 448,000 11,796 0.0263 72.66 70.07 77.85 59.69 72.66 173 68.331 0.00%
2000-12-15 0 0.028 0.028 0.031 0.025 0.035 1,660,000 49,386 0.0298 72.66 72.66 80.45 64.88 90.83 640 77.207 -20.00%
2000-12-14 0 0.035 0.033 - 0.033 0.033 150,000 4,950 0.0330 90.83 85.64 - 85.64 85.64 58 85.640 0.00%
2000-12-13 0 0.035 0.033 0.038 0.032 0.035 1,238,000 41,316 0.0334 90.83 85.64 98.62 83.04 90.83 477 86.608 0.00%
2000-12-12 0 0.035 0.033 - 0.035 0.035 850,000 29,750 0.0350 90.83 85.64 - 90.83 90.83 328 90.830 2.94%
2000-12-11 0 0.034 0.033 0.034 0.034 0.035 3,056,000 103,960 0.0340 88.23 85.64 88.23 88.23 90.83 1,178 88.283 -2.86%
2000-12-08 0 0.035 0.033 0.035 0.033 0.036 3,050,000 107,650 0.0353 90.83 85.64 90.83 85.64 93.43 1,175 91.596 -5.41%
2000-12-07 0 0.037 0.035 0.038 - - 0 0 - 96.02 90.83 98.62 - - 0 - 0.00%
2000-12-06 0 0.037 0.035 0.039 0.033 0.037 2,892,000 102,942 0.0356 96.02 90.83 101.2 85.64 96.02 1,114 92.375 8.82%
2000-12-05 0 0.034 0.033 0.034 0.033 0.034 500,000 17,000 0.0340 88.23 85.64 88.23 85.64 88.23 193 88.235 3.03%
2000-12-04 0 0.033 0.033 0.035 0.033 0.035 400,000 13,600 0.0340 85.64 85.64 90.83 85.64 90.83 154 88.235 10.00%
2000-12-01 0 0.030 0.030 0.036 0.030 0.036 206,000 7,192 0.0349 77.85 77.85 93.43 77.85 93.43 79 90.603 -16.67%
2000-11-30 0 0.036 0.030 0.031 0.030 0.036 5,606,000 194,180 0.0346 93.43 77.85 80.45 77.85 93.43 2,160 89.890 2.86%
2000-11-29 0 0.035 0.034 0.036 0.035 0.035 1,360,000 47,600 0.0350 90.83 88.23 93.43 90.83 90.83 524 90.830 0.00%
2000-11-28 0 0.035 0.033 0.037 - - 0 0 - 90.83 85.64 96.02 - - 0 - 0.00%
2000-11-27 0 0.035 0.035 0.037 - - 0 0 - 90.83 90.83 96.02 - - 0 - 2.94%
2000-11-24 0 0.034 0.034 0.038 0.032 0.038 240,000 8,040 0.0335 88.23 88.23 98.62 83.04 98.62 92 86.937 -5.56%
2000-11-23 0 0.036 0.036 0.039 0.030 0.038 1,010,000 37,240 0.0369 93.43 93.43 101.2 77.85 98.62 389 95.686 -5.26%
2000-11-22 0 0.038 0.036 0.038 0.035 0.038 1,740,000 64,690 0.0372 98.62 93.43 98.62 90.83 98.62 670 96.483 5.56%
2000-11-21 0 0.036 0.034 0.038 0.035 0.036 316,000 11,076 0.0351 93.43 88.23 98.62 90.83 93.43 122 90.962 0.00%
2000-11-20 0 0.036 0.035 0.039 0.032 0.040 1,840,000 69,060 0.0375 93.43 90.83 101.2 83.04 103.8 709 97.403 -5.26%
2000-11-17 0 0.038 0.036 0.039 0.036 0.038 350,000 13,200 0.0377 98.62 93.43 101.2 93.43 98.62 135 97.874 2.70%
2000-11-16 0 0.037 0.037 0.039 0.037 0.039 800,000 30,800 0.0385 96.02 96.02 101.2 96.02 101.2 308 99.913 5.71%
2000-11-15 0 0.035 0.035 0.038 0.035 0.035 200,000 7,000 0.0350 90.83 90.83 98.62 90.83 90.83 77 90.830 -7.89%
2000-11-14 0 0.038 0.036 0.039 0.038 0.038 500,000 19,000 0.0380 98.62 93.43 101.2 98.62 98.62 193 98.616 8.57%
2000-11-13 0 0.035 0.035 0.039 0.035 0.038 3,500,000 128,320 0.0367 90.83 90.83 101.2 90.83 98.62 1,349 95.145 -14.63%
2000-11-10 0 0.041 0.041 0.042 0.041 0.042 1,776,000 73,412 0.0413 106.4 106.4 109.0 106.4 109.0 684 107.27 0.00%
2000-11-09 0 0.041 0.041 0.042 0.040 0.043 2,548,000 104,936 0.0412 106.4 106.4 109.0 103.8 111.6 982 106.88 -6.82%
2000-11-08 0 0.044 0.044 0.045 0.042 0.048 6,436,000 297,370 0.0462 114.2 114.2 116.8 109.0 124.6 2,480 119.91 10.00%
2000-11-07 0 0.040 0.040 0.043 0.039 0.046 6,076,000 257,410 0.0424 103.8 103.8 111.6 101.2 119.4 2,341 109.94 5.26%
2000-11-06 0 0.038 0.038 0.040 0.038 0.042 1,840,000 73,080 0.0397 98.62 98.62 103.8 98.62 109.0 709 103.07 0.00%
2000-11-03 0 0.038 0.038 0.040 0.027 0.040 1,750,000 66,090 0.0378 98.62 98.62 103.8 70.07 103.8 674 98.008 -2.56%
2000-11-02 0 0.039 0.036 0.039 0.038 0.041 3,432,000 135,478 0.0395 101.2 93.43 101.2 98.62 106.4 1,322 102.44 -2.50%
2000-11-01 0 0.040 0.040 0.041 0.036 0.040 4,500,332 170,309 0.0378 103.8 103.8 106.4 93.43 103.8 1,734 98.210 14.29%
2000-10-31 0 0.035 0.035 0.037 0.035 0.036 1,900,000 67,000 0.0353 90.83 90.83 96.02 90.83 93.43 732 91.513 6.06%
2000-10-30 0 0.033 0.033 0.036 0.033 0.033 200,000 6,600 0.0330 85.64 85.64 93.43 85.64 85.64 77 85.640 0.00%
2000-10-27 0 0.033 0.033 0.036 0.032 0.038 2,674,000 96,394 0.0360 85.64 85.64 93.43 83.04 98.62 1,030 93.551 3.12%
2000-10-26 0 0.032 0.032 0.035 0.032 0.036 880,000 30,680 0.0349 83.04 83.04 90.83 83.04 93.43 339 90.476 -11.11%
2000-10-25 0 0.036 0.036 0.039 0.031 0.044 7,940,000 307,860 0.0388 93.43 93.43 101.2 80.45 114.2 3,060 100.62 -16.28%
2000-10-24 0 0.043 0.040 0.043 0.029 0.043 113,820,000 3,388,450 0.0298 111.6 103.8 111.6 75.26 111.6 43,859 77.258 43.33%
2000-10-23 0 0.030 0.028 0.031 0.028 0.030 2,352,000 68,056 0.0289 77.85 72.66 80.45 72.66 77.85 906 75.092 0.00%
2000-10-20 0 0.030 0.028 0.030 0.030 0.034 7,880,000 252,820 0.0321 77.85 72.66 77.85 77.85 88.23 3,036 83.262 0.00%
2000-10-19 0 0.030 0.028 0.030 0.028 0.030 2,100,000 61,960 0.0295 77.85 72.66 77.85 72.66 77.85 809 76.569 -9.09%
2000-10-18 0 0.033 0.028 0.033 0.030 0.034 2,600,000 83,680 0.0322 85.64 72.66 85.64 77.85 88.23 1,002 83.524 -13.16%
2000-10-17 0 0.038 0.035 0.038 0.035 0.038 3,850,000 142,000 0.0369 98.62 90.83 98.62 90.83 98.62 1,484 95.717 2.70%
2000-10-16 0 0.037 0.036 0.038 0.036 0.039 4,250,000 159,080 0.0374 96.02 93.43 98.62 93.43 101.2 1,638 97.138 5.71%
2000-10-13 0 0.035 0.035 0.038 0.033 0.038 6,076,059 219,702 0.0362 90.83 90.83 98.62 85.64 98.62 2,341 93.837 0.00%
2000-10-12 0 0.035 0.034 0.037 0.033 0.036 5,100,000 180,300 0.0354 90.83 88.23 96.02 85.64 93.43 1,965 91.746 -12.50%
2000-10-11 0 0.040 0.036 0.037 0.037 0.041 1,722,000 68,780 0.0399 103.8 93.43 96.02 96.02 106.4 664 103.66 -6.98%
2000-10-10 0 0.043 0.042 0.044 0.042 0.044 330,000 14,320 0.0434 111.6 109.0 114.2 109.0 114.2 127 112.61 -2.27%
2000-10-09 0 0.044 0.043 0.047 0.042 0.045 1,694,000 73,308 0.0433 114.2 111.6 122.0 109.0 116.8 653 112.31 -2.22%
2000-10-05 0 0.045 0.042 0.045 0.042 0.047 4,542,000 202,582 0.0446 116.8 109.0 116.8 109.0 122.0 1,750 115.75 -4.26%
2000-10-04 0 0.047 0.045 0.047 0.047 0.047 1,200,000 56,400 0.0470 122.0 116.8 122.0 122.0 122.0 462 121.97 0.00%
2000-10-03 0 0.047 0.046 0.047 0.047 0.049 3,500,000 166,800 0.0477 122.0 119.4 122.0 122.0 127.2 1,349 123.68 -2.08%
2000-09-29 0 0.048 0.048 0.050 0.047 0.051 4,850,000 234,150 0.0483 124.6 124.6 129.8 122.0 132.4 1,869 125.29 -5.88%
2000-09-28 0 0.051 0.050 0.051 0.050 0.053 6,370,000 326,560 0.0513 132.4 129.8 132.4 129.8 137.5 2,455 133.04 6.25%
2000-09-27 0 0.048 0.047 0.049 0.047 0.050 6,800,000 332,650 0.0489 124.6 122.0 127.2 122.0 129.8 2,620 126.95 -2.04%
2000-09-26 0 0.049 0.047 0.049 0.049 0.050 2,100,000 104,000 0.0495 127.2 122.0 127.2 127.2 129.8 809 128.52 -9.26%
2000-09-25 0 0.054 0.051 0.054 0.049 0.056 18,120,000 930,680 0.0514 140.1 132.4 140.1 127.2 145.3 6,982 133.29 5.88%
2000-09-22 0 0.051 0.051 0.052 0.050 0.055 10,738,000 548,988 0.0511 132.4 132.4 134.9 129.8 142.7 4,138 132.68 -13.56%
2000-09-21 0 0.059 0.055 0.060 0.055 0.059 2,940,000 167,380 0.0569 153.1 142.7 155.7 142.7 153.1 1,133 147.75 -1.67%
2000-09-20 0 0.060 0.058 0.060 0.058 0.062 2,500,000 149,700 0.0599 155.7 150.5 155.7 150.5 160.9 963 155.40 -1.64%
2000-09-19 0 0.061 0.059 0.065 0.058 0.067 3,950,000 244,000 0.0618 158.3 153.1 168.7 150.5 173.9 1,522 160.31 0.00%
2000-09-18 0 0.061 0.061 0.064 0.060 0.060 20,000 1,200 0.0600 158.3 158.3 166.1 155.7 155.7 8 155.71 -7.58%
2000-09-15 0 0.066 0.062 0.066 0.060 0.066 12,971,117 787,476 0.0607 171.3 160.9 171.3 155.7 171.3 4,998 157.55 1.54%
2000-09-14 0 0.065 0.060 0.065 0.060 0.065 9,562,000 601,070 0.0629 168.7 155.7 168.7 155.7 168.7 3,685 163.13 -5.80%
2000-09-12 0 0.069 0.066 0.070 0.067 0.075 6,220,000 439,910 0.0707 179.1 171.3 181.7 173.9 194.6 2,397 183.54 -9.21%
2000-09-11 0 0.076 0.075 0.080 0.076 0.078 2,670,000 205,560 0.0770 197.2 194.6 207.6 197.2 202.4 1,029 199.80 -2.56%
2000-09-08 0 0.078 0.078 0.080 0.078 0.081 4,508,390 356,867 0.0792 202.4 202.4 207.6 202.4 210.2 1,737 205.42 -3.70%
2000-09-07 0 0.081 0.081 0.084 0.080 0.082 2,538,000 205,578 0.0810 210.2 210.2 218.0 207.6 212.8 978 210.21 -1.22%
2000-09-06 0 0.082 0.082 0.084 0.082 0.086 590,000 48,640 0.0824 212.8 212.8 218.0 212.8 223.2 227 213.95 0.00%
2000-09-05 0 0.082 0.082 0.086 0.081 0.081 340,000 27,540 0.0810 212.8 212.8 223.2 210.2 210.2 131 210.21 -4.65%
2000-09-04 0 0.086 0.083 0.087 0.080 0.086 13,660,000 1,115,970 0.0817 223.2 215.4 225.8 207.6 223.2 5,264 212.01 7.50%
2000-09-01 0 0.080 0.079 0.083 0.080 0.085 3,650,000 298,050 0.0817 207.6 205.0 215.4 207.6 220.6 1,406 211.91 -5.88%
2000-08-31 0 0.085 0.082 0.085 0.082 0.085 1,240,000 104,230 0.0841 220.6 212.8 220.6 212.8 220.6 478 218.14 1.19%
2000-08-30 0 0.084 0.084 0.088 0.084 0.084 1,450,000 121,800 0.0840 218.0 218.0 228.4 218.0 218.0 559 217.99 -1.18%
2000-08-29 0 0.085 0.085 0.087 0.080 0.087 4,590,000 386,210 0.0841 220.6 220.6 225.8 207.6 225.8 1,769 218.36 -2.30%
2000-08-28 0 0.087 0.087 0.088 0.087 0.090 1,682,714 147,984 0.0879 225.8 225.8 228.4 225.8 233.6 648 228.23 -3.33%
2000-08-25 0 0.090 0.088 0.090 0.090 0.093 5,968,000 544,574 0.0912 233.6 228.4 233.6 233.6 241.3 2,300 236.80 -2.17%
2000-08-24 0 0.092 0.092 0.093 0.090 0.093 12,828,000 1,165,712 0.0909 238.8 238.8 241.3 233.6 241.3 4,943 235.83 2.22%
2000-08-23 0 0.090 0.090 0.091 0.087 0.091 13,330,000 1,196,690 0.0898 233.6 233.6 236.2 225.8 236.2 5,137 232.98 4.65%
2000-08-22 0 0.086 0.084 0.086 0.082 0.087 11,250,000 954,098 0.0848 223.2 218.0 223.2 212.8 225.8 4,335 220.09 4.88%
2000-08-21 0 0.082 0.082 0.084 0.079 0.094 5,980,000 511,390 0.0855 212.8 212.8 218.0 205.0 243.9 2,304 221.93 -5.75%
2000-08-18 0 0.087 0.086 0.088 0.086 0.089 1,636,000 143,146 0.0875 225.8 223.2 228.4 223.2 231.0 630 227.07 -3.33%
2000-08-17 0 0.090 0.088 0.092 0.088 0.091 1,190,000 107,190 0.0901 233.6 228.4 238.8 228.4 236.2 459 233.76 -3.23%
2000-08-16 0 0.093 0.092 0.093 0.085 0.095 11,080,000 996,918 0.0900 241.3 238.8 241.3 220.6 246.5 4,270 233.50 8.14%
2000-08-15 0 0.086 0.085 0.087 0.085 0.090 6,490,000 568,810 0.0876 223.2 220.6 225.8 220.6 233.6 2,501 227.45 4.88%
2000-08-14 0 0.082 0.082 0.083 0.081 0.084 3,360,000 275,990 0.0821 212.8 212.8 215.4 210.2 218.0 1,295 213.16 -1.20%
2000-08-11 0 0.083 0.083 0.086 0.078 0.085 2,580,000 212,080 0.0822 215.4 215.4 223.2 202.4 220.6 994 213.33 3.75%
2000-08-10 0 0.080 0.080 0.081 0.078 0.080 824,000 64,472 0.0782 207.6 207.6 210.2 202.4 207.6 318 203.05 1.27%
2000-08-09 0 0.079 0.079 0.081 0.079 0.082 2,064,000 163,796 0.0794 205.0 205.0 210.2 205.0 212.8 795 205.95 0.00%
2000-08-08 0 0.079 0.079 0.082 0.078 0.080 3,126,000 247,028 0.0790 205.0 205.0 212.8 202.4 207.6 1,205 205.08 -3.66%
2000-08-07 0 0.082 0.079 0.083 0.079 0.083 1,742,000 141,048 0.0810 212.8 205.0 215.4 205.0 215.4 671 210.13 6.49%
2000-08-04 0 0.077 0.077 0.078 0.076 0.080 3,370,000 262,290 0.0778 199.8 199.8 202.4 197.2 207.6 1,299 201.98 -4.94%
2000-08-03 0 0.081 0.081 0.083 0.078 0.083 2,258,000 182,130 0.0807 210.2 210.2 215.4 202.4 215.4 870 209.32 -1.22%
2000-08-02 0 0.082 0.080 0.085 0.082 0.086 1,200,000 101,400 0.0845 212.8 207.6 220.6 212.8 223.2 462 219.29 -3.53%
2000-08-01 0 0.085 0.085 0.089 0.085 0.090 1,520,000 129,680 0.0853 220.6 220.6 231.0 220.6 233.6 586 221.41 3.66%
2000-07-31 0 0.082 0.082 0.084 0.082 0.082 1,710,000 140,220 0.0820 212.8 212.8 218.0 212.8 212.8 659 212.80 -2.38%
2000-07-28 0 0.084 0.084 0.086 0.084 0.087 3,400,000 287,300 0.0845 218.0 218.0 223.2 218.0 225.8 1,310 219.29 -1.18%
2000-07-27 0 0.085 0.084 0.087 0.085 0.087 2,370,000 201,650 0.0851 220.6 218.0 225.8 220.6 225.8 913 220.81 2.41%
2000-07-26 0 0.083 0.083 0.086 0.083 0.086 3,526,000 296,058 0.0840 215.4 215.4 223.2 215.4 223.2 1,359 217.90 -2.35%
2000-07-25 0 0.085 0.085 0.088 0.085 0.085 50,000 4,250 0.0850 220.6 220.6 228.4 220.6 220.6 19 220.59 -4.49%
2000-07-24 0 0.089 0.088 0.091 0.083 0.089 3,032,000 265,134 0.0874 231.0 228.4 236.2 215.4 231.0 1,168 226.93 2.30%
2000-07-21 0 0.087 0.084 0.085 0.083 0.087 3,162,000 270,764 0.0856 225.8 218.0 220.6 215.4 225.8 1,218 222.22 4.82%
2000-07-20 0 0.083 0.082 0.088 0.083 0.086 2,660,890 223,692 0.0841 215.4 212.8 228.4 215.4 223.2 1,025 218.17 -4.60%
2000-07-19 0 0.087 0.085 0.090 0.084 0.090 3,000,000 261,020 0.0870 225.8 220.6 233.6 218.0 233.6 1,156 225.80 2.35%
2000-07-18 0 0.085 0.085 0.088 0.085 0.088 3,000,000 258,300 0.0861 220.6 220.6 228.4 220.6 228.4 1,156 223.44 -4.49%
2000-07-17 0 0.089 0.088 0.089 0.088 0.090 2,026,000 179,988 0.0888 231.0 228.4 231.0 228.4 233.6 781 230.55 3.49%
2000-07-14 0 0.086 0.086 0.090 0.086 0.092 900,000 81,700 0.0908 223.2 223.2 233.6 223.2 238.8 347 235.58 -2.27%
2000-07-13 0 0.088 0.087 0.091 0.087 0.090 2,270,000 201,240 0.0887 228.4 225.8 236.2 225.8 233.6 875 230.06 0.00%
2000-07-12 0 0.088 0.088 0.092 0.088 0.092 5,210,000 469,280 0.0901 228.4 228.4 238.8 228.4 238.8 2,008 233.75 -2.22%
2000-07-11 0 0.090 0.090 0.093 0.087 0.090 1,200,000 106,500 0.0888 233.6 233.6 241.3 225.8 233.6 462 230.32 0.00%
2000-07-10 0 0.090 0.090 0.093 0.090 0.093 600,000 54,300 0.0905 233.6 233.6 241.3 233.6 241.3 231 234.86 1.12%
2000-07-07 0 0.089 0.088 0.093 0.089 0.091 1,280,000 115,320 0.0901 231.0 228.4 241.3 231.0 236.2 493 233.81 -1.11%
2000-07-06 0 0.090 0.089 0.090 0.090 0.090 650,000 58,500 0.0900 233.6 231.0 233.6 233.6 233.6 250 233.56 -1.10%
2000-07-05 0 0.091 0.090 0.093 0.091 0.095 3,250,000 299,450 0.0921 236.2 233.6 241.3 236.2 246.5 1,252 239.11 -4.21%
2000-07-04 0 0.095 0.095 0.098 0.094 0.098 2,344,000 223,420 0.0953 246.5 246.5 254.3 243.9 254.3 903 247.36 -5.00%
2000-07-03 0 0.100 0.100 0.102 0.097 0.107 3,864,000 386,868 0.1001 259.5 259.5 264.7 251.7 277.7 1,489 259.83 -6.54%
2000-06-30 0 0.107 0.109 - 0.100 0.109 9,310,000 960,710 0.1032 277.7 282.9 - 259.5 282.9 3,587 267.80 7.00%
2000-06-29 0 0.100 0.096 0.097 0.093 0.100 2,620,000 249,880 0.0954 259.5 249.1 251.7 241.3 259.5 1,010 247.51 6.38%
2000-06-28 0 0.094 0.090 0.095 0.087 0.094 2,214,000 196,416 0.0887 243.9 233.6 246.5 225.8 243.9 853 230.23 6.82%
2000-06-27 0 0.088 0.088 0.089 0.085 0.088 1,630,000 140,770 0.0864 228.4 228.4 231.0 220.6 228.4 628 224.12 -1.12%
2000-06-26 0 0.089 0.088 0.092 0.089 0.091 860,000 77,840 0.0905 231.0 228.4 238.8 231.0 236.2 331 234.89 -2.20%
2000-06-23 0 0.091 0.090 0.092 0.090 0.091 2,360,000 213,300 0.0904 236.2 233.6 238.8 233.6 236.2 909 234.55 -2.15%
2000-06-22 0 0.093 0.091 0.093 0.091 0.094 5,030,000 468,440 0.0931 241.3 236.2 241.3 236.2 243.9 1,938 241.68 -5.10%
2000-06-21 0 0.098 0.095 0.099 0.094 0.100 3,676,000 355,560 0.0967 254.3 246.5 256.9 243.9 259.5 1,416 251.01 1.03%
2000-06-20 0 0.097 0.096 0.098 0.096 0.101 4,886,000 478,922 0.0980 251.7 249.1 254.3 249.1 262.1 1,883 254.37 -3.96%
2000-06-19 0 0.101 0.100 0.103 0.100 0.103 7,466,000 759,832 0.1018 262.1 259.5 267.3 259.5 267.3 2,877 264.11 -1.94%
2000-06-16 0 0.103 0.102 0.105 0.102 0.110 30,658,000 3,241,402 0.1057 267.3 264.7 272.5 264.7 285.5 11,814 274.38 3.00%
2000-06-15 0 0.100 0.100 0.102 0.100 0.106 4,710,000 482,560 0.1025 259.5 259.5 264.7 259.5 275.1 1,815 265.88 -2.91%
2000-06-14 0 0.103 0.102 0.104 0.095 0.104 13,856,000 1,398,684 0.1009 267.3 264.7 269.9 246.5 269.9 5,339 261.97 9.57%
2000-06-13 0 0.094 0.093 0.094 0.094 0.095 2,190,000 207,560 0.0948 243.9 241.3 243.9 243.9 246.5 844 245.96 -2.08%
2000-06-12 0 0.096 0.094 0.097 0.090 0.099 6,676,000 634,284 0.0950 249.1 243.9 251.7 233.6 256.9 2,572 246.56 2.13%
2000-06-09 0 0.094 0.092 0.094 0.090 0.095 10,127,000 940,992 0.0929 243.9 238.8 243.9 233.6 246.5 3,902 241.14 4.44%
2000-06-08 0 0.090 0.088 0.090 0.088 0.094 2,730,000 249,370 0.0913 233.6 228.4 233.6 228.4 243.9 1,052 237.05 -3.23%
2000-06-07 0 0.093 0.093 0.094 0.091 0.096 3,230,000 303,100 0.0938 241.3 241.3 243.9 236.2 249.1 1,245 243.53 0.00%
2000-06-05 0 0.093 0.093 0.095 0.093 0.097 4,659,078 443,260 0.0951 241.3 241.3 246.5 241.3 251.7 1,795 246.90 1.09%
2000-06-02 0 0.092 0.090 0.093 0.088 0.092 12,370,000 1,117,098 0.0903 238.8 233.6 241.3 228.4 238.8 4,767 234.36 5.75%
2000-06-01 0 0.087 0.087 0.088 0.085 0.089 8,160,000 714,590 0.0876 225.8 225.8 228.4 220.6 231.0 3,144 227.26 1.16%
2000-05-31 0 0.086 0.088 0.089 0.084 0.095 7,178,000 625,474 0.0871 223.2 228.4 231.0 218.0 246.5 2,766 226.13 4.88%
2000-05-30 0 0.082 0.081 0.083 0.080 0.083 8,918,000 732,558 0.0821 212.8 210.2 215.4 207.6 215.4 3,436 213.18 -2.38%
2000-05-29 0 0.084 0.083 0.085 0.081 0.084 4,140,000 341,290 0.0824 218.0 215.4 220.6 210.2 218.0 1,595 213.94 -1.18%
2000-05-26 0 0.085 0.084 0.087 0.080 0.085 17,330,000 1,418,520 0.0819 220.6 218.0 225.8 207.6 220.6 6,678 212.42 1.19%
2000-05-25 0 0.084 0.084 0.085 0.082 0.095 11,498,000 976,856 0.0850 218.0 218.0 220.6 212.8 246.5 4,431 220.48 -10.64%
2000-05-24 0 0.094 0.094 0.096 0.094 0.099 21,644,120 2,079,658 0.0961 243.9 243.9 249.1 243.9 256.9 8,340 249.35 -4.08%
2000-05-23 0 0.098 0.097 0.098 0.095 0.099 4,250,000 412,470 0.0971 254.3 251.7 254.3 246.5 256.9 1,638 251.86 -1.01%
2000-05-22 0 0.099 0.099 0.101 0.095 0.101 7,740,000 758,920 0.0981 256.9 256.9 262.1 246.5 262.1 2,982 254.46 -1.98%
2000-05-19 0 0.101 0.101 0.102 0.101 0.102 3,566,000 360,190 0.1010 262.1 262.1 264.7 262.1 264.7 1,374 262.13 -0.98%
2000-05-18 0 0.102 0.102 0.103 0.100 0.102 11,740,000 1,187,900 0.1012 264.7 264.7 267.3 259.5 264.7 4,524 262.59 0.99%
2000-05-17 0 0.101 0.101 0.103 0.101 0.103 4,360,000 443,920 0.1018 262.1 262.1 267.3 262.1 267.3 1,680 264.23 0.00%
2000-05-16 0 0.101 0.101 0.103 0.101 0.106 3,612,000 369,542 0.1023 262.1 262.1 267.3 262.1 275.1 1,392 265.51 -1.94%
2000-05-15 0 0.103 0.103 0.105 0.100 0.108 8,450,000 871,700 0.1032 267.3 267.3 272.5 259.5 280.3 3,256 267.71 0.00%
2000-05-12 0 0.103 0.102 0.103 0.102 0.109 6,660,000 694,450 0.1043 267.3 264.7 267.3 264.7 282.9 2,566 270.60 -4.63%
2000-05-10 0 0.108 0.107 0.109 0.105 0.110 36,502,000 3,973,344 0.1089 280.3 277.7 282.9 272.5 285.5 14,065 282.49 1.89%
2000-05-09 0 0.106 0.106 0.108 0.104 0.109 5,910,000 627,280 0.1061 275.1 275.1 280.3 269.9 282.9 2,277 275.45 -2.75%
2000-05-08 0 0.109 0.109 0.111 0.109 0.116 10,370,000 1,153,660 0.1112 282.9 282.9 288.1 282.9 301.0 3,996 288.71 -5.22%
2000-05-05 0 0.115 0.113 0.116 0.112 0.116 13,300,000 1,510,720 0.1136 298.4 293.3 301.0 290.7 301.0 5,125 294.78 0.88%
2000-05-04 0 0.114 0.114 0.115 0.112 0.119 9,366,000 1,059,714 0.1131 295.8 295.8 298.4 290.7 308.8 3,609 293.63 0.00%
2000-05-03 0 0.114 0.114 0.116 0.112 0.119 13,238,000 1,531,382 0.1157 295.8 295.8 301.0 290.7 308.8 5,101 300.21 0.88%
2000-05-02 0 0.113 0.112 0.113 0.112 0.114 6,199,212 697,477 0.1125 293.3 290.7 293.3 290.7 295.8 2,389 291.98 0.89%
2000-04-28 0 0.112 0.110 0.112 0.110 0.113 11,401,000 1,264,657 0.1109 290.7 285.5 290.7 285.5 293.3 4,393 287.87 0.90%
2000-04-27 0 0.111 0.111 0.112 0.110 0.113 7,534,000 842,638 0.1118 288.1 288.1 290.7 285.5 293.3 2,903 290.25 -0.89%
2000-04-26 0 0.112 0.112 0.113 0.112 0.116 12,510,000 1,425,140 0.1139 290.7 290.7 293.3 290.7 301.0 4,821 295.64 -1.75%
2000-04-25 0 0.114 0.113 0.114 0.110 0.115 14,130,082 1,591,010 0.1126 295.8 293.3 295.8 285.5 298.4 5,445 292.21 2.70%
2000-04-20 0 0.111 0.111 0.112 0.109 0.113 41,040,000 4,550,150 0.1109 288.1 288.1 290.7 282.9 293.3 15,814 287.73 -1.77%
2000-04-19 0 0.113 0.113 0.115 0.113 0.117 38,240,000 4,372,648 0.1143 293.3 293.3 298.4 293.3 303.6 14,735 296.75 0.00%
2000-04-18 0 0.113 0.112 0.114 0.111 0.119 50,234,000 5,760,866 0.1147 293.3 290.7 295.8 288.1 308.8 19,357 297.61 2.73%
2000-04-17 0 0.110 0.106 0.110 0.107 0.120 67,584,000 7,562,804 0.1119 285.5 275.1 285.5 277.7 311.4 26,042 290.40 -16.03%
2000-04-14 0 0.131 0.131 0.132 0.131 0.138 32,760,000 4,385,342 0.1339 340.0 340.0 342.6 340.0 358.1 12,624 347.39 -3.68%
2000-04-13 0 0.136 0.136 0.137 0.128 0.148 120,594,961 16,794,709 0.1393 352.9 352.9 355.5 332.2 384.1 46,469 361.41 3.03%
2000-04-12 0 0.132 0.132 0.133 0.130 0.138 101,930,400 13,632,946 0.1337 342.6 342.6 345.2 337.4 358.1 39,277 347.09 -2.94%
2000-04-11 0 0.136 0.135 0.136 0.115 0.136 73,528,400 9,499,132 0.1292 352.9 350.3 352.9 298.4 352.9 28,333 335.27 11.48%
2000-04-10 0 0.122 0.123 0.124 0.109 0.124 45,596,000 5,195,072 0.1139 316.6 319.2 321.8 282.9 321.8 17,570 295.68 7.02%
2000-04-07 0 0.114 0.114 0.115 0.113 0.119 25,159,032 2,906,301 0.1155 295.8 295.8 298.4 293.3 308.8 9,695 299.78 -1.72%
2000-04-06 0 0.116 0.116 0.117 0.115 0.120 16,058,616 1,881,233 0.1171 301.0 301.0 303.6 298.4 311.4 6,188 304.02 -0.85%
2000-04-05 0 0.117 0.116 0.117 0.110 0.120 71,219,520 8,096,384 0.1137 303.6 301.0 303.6 285.5 311.4 27,443 295.02 -4.88%
2000-04-03 0 0.123 0.123 0.124 0.120 0.131 53,044,000 6,661,810 0.1256 319.2 319.2 321.8 311.4 340.0 20,440 325.93 -6.82%
2000-03-31 0 0.132 0.132 0.133 0.129 0.135 142,330,800 18,828,076 0.1323 342.6 342.6 345.2 334.8 350.3 54,845 343.30 0.00%
2000-03-30 0 0.132 0.132 0.133 0.128 0.140 225,560,926 30,200,732 0.1339 342.6 342.6 345.2 332.2 363.3 86,916 347.47 -5.04%
2000-03-29 0 0.139 0.138 0.140 0.135 0.148 179,611,738 25,247,678 0.1406 360.7 358.1 363.3 350.3 384.1 69,211 364.79 -7.95%
2000-03-28 0 0.151 0.151 0.152 0.137 0.158 345,746,000 52,092,250 0.1507 391.9 391.9 394.5 355.5 410.0 133,228 391.00 15.27%
2000-03-27 0 0.131 0.130 0.131 0.123 0.136 84,172,000 10,954,176 0.1301 340.0 337.4 340.0 319.2 352.9 32,434 337.73 3.97%
2000-03-24 0 0.126 0.126 0.127 0.125 0.142 70,558,000 9,228,920 0.1308 327.0 327.0 329.6 324.4 368.5 27,188 339.44 -7.35%
2000-03-23 0 0.136 0.135 0.137 0.118 0.141 175,160,000 23,407,846 0.1336 352.9 350.3 355.5 306.2 365.9 67,495 346.81 16.24%
2000-03-22 0 0.117 0.116 0.117 0.113 0.120 21,902,800 2,548,152 0.1163 303.6 301.0 303.6 293.3 311.4 8,440 301.92 1.74%
2000-03-21 0 0.115 0.114 0.115 0.113 0.125 30,186,000 3,533,156 0.1170 298.4 295.8 298.4 293.3 324.4 11,632 303.75 -5.74%
2000-03-20 0 0.122 0.120 0.122 0.113 0.123 39,658,000 4,681,984 0.1181 316.6 311.4 316.6 293.3 319.2 15,282 306.38 1.67%
2000-03-17 0 0.120 0.119 0.120 0.114 0.122 53,994,000 6,354,636 0.1177 311.4 308.8 311.4 295.8 316.6 20,806 305.43 5.26%
2000-03-16 0 0.114 0.113 0.114 0.112 0.129 237,742,000 30,084,206 0.1265 295.8 293.3 295.8 290.7 334.8 91,610 328.39 -0.87%
2000-03-15 0 0.115 0.116 0.118 0.115 0.123 76,152,000 9,402,594 0.1235 298.4 301.0 306.2 298.4 319.2 29,344 320.43 -2.54%
2000-03-14 0 0.118 0.116 0.118 0.108 0.126 67,986,000 8,027,976 0.1181 306.2 301.0 306.2 280.3 327.0 26,197 306.44 8.26%
2000-03-13 0 0.109 0.109 0.110 0.107 0.114 37,358,000 4,122,336 0.1103 282.9 282.9 285.5 277.7 295.8 14,395 286.37 -0.91%
2000-03-10 0 0.110 0.110 0.112 0.110 0.120 38,596,672 4,397,615 0.1139 285.5 285.5 290.7 285.5 311.4 14,873 295.68 -0.90%
2000-03-09 0 0.111 0.111 0.112 0.109 0.116 32,428,000 3,675,366 0.1133 288.1 288.1 290.7 282.9 301.0 12,496 294.13 -3.48%
2000-03-08 0 0.115 0.114 0.115 0.109 0.123 36,188,000 4,224,954 0.1168 298.4 295.8 298.4 282.9 319.2 13,944 302.98 4.55%
2000-03-07 0 0.110 0.109 0.111 0.106 0.113 15,452,000 1,689,172 0.1093 285.5 282.9 288.1 275.1 293.3 5,954 283.69 0.92%
2000-03-06 0 0.109 0.108 0.109 0.109 0.117 18,774,000 2,111,950 0.1125 282.9 280.3 282.9 282.9 303.6 7,234 291.94 -0.91%
2000-03-03 0 0.110 0.109 0.110 0.106 0.112 9,971,901 1,092,950 0.1096 285.5 282.9 285.5 275.1 290.7 3,843 284.44 1.85%
2000-03-02 0 0.108 0.107 0.108 0.107 0.113 12,436,000 1,365,152 0.1098 280.3 277.7 280.3 277.7 293.3 4,792 284.88 0.93%
2000-03-01 0 0.107 0.106 0.107 0.105 0.120 21,068,000 2,357,954 0.1119 277.7 275.1 277.7 272.5 311.4 8,118 290.45 -3.60%
2000-02-29 0 0.111 0.110 0.112 0.095 0.112 25,668,566 2,680,364 0.1044 288.1 285.5 290.7 246.5 290.7 9,891 270.99 6.39%
2000-02-28 0 0.113 0.112 0.115 0.105 0.133 45,696,000 5,130,272 0.1123 270.8 268.4 275.6 251.6 318.7 19,071 269.01 -15.04%
2000-02-25 0 0.133 0.131 0.134 0.129 0.154 26,972,000 3,674,704 0.1362 318.7 313.9 321.1 309.1 369.0 11,257 326.45 -14.74%
2000-02-24 0 0.156 0.156 0.158 0.154 0.170 26,404,000 4,319,422 0.1636 373.8 373.8 378.6 369.0 407.3 11,020 391.98 -3.70%
2000-02-23 0 0.162 0.160 0.162 0.156 0.175 22,388,000 3,645,820 0.1628 388.2 383.4 388.2 373.8 419.3 9,343 390.20 4.52%
2000-02-22 0 0.155 0.155 0.157 0.151 0.180 17,170,000 2,722,016 0.1585 371.4 371.4 376.2 361.8 431.3 7,166 379.86 -11.43%
2000-02-21 0 0.175 0.173 0.176 0.173 0.187 40,672,000 7,309,192 0.1797 419.3 414.5 421.7 414.5 448.1 16,974 430.61 -4.37%
2000-02-18 0 0.183 0.180 0.183 0.178 0.192 49,264,000 9,098,284 0.1847 438.5 431.3 438.5 426.5 460.1 20,560 442.52 1.10%
2000-02-17 0 0.181 0.180 0.181 0.180 0.197 53,462,000 10,071,428 0.1884 433.7 431.3 433.7 431.3 472.0 22,312 451.39 0.00%
2000-02-16 0 0.181 0.180 0.181 0.165 0.186 45,374,000 8,087,402 0.1782 433.7 431.3 433.7 395.4 445.7 18,937 427.08 13.12%
2000-02-15 0 0.160 0.160 0.161 0.157 0.165 23,943,851 3,845,397 0.1606 383.4 383.4 385.8 376.2 395.4 9,993 384.82 1.27%
2000-02-14 0 0.158 0.158 0.160 0.152 0.173 37,950,000 6,047,486 0.1594 378.6 378.6 383.4 364.2 414.5 15,838 381.83 -8.67%
2000-02-11 0 0.173 0.172 0.173 0.170 0.190 38,182,000 6,851,968 0.1795 414.5 412.1 414.5 407.3 455.3 15,935 429.99 -4.42%
2000-02-10 0 0.181 0.180 0.181 0.176 0.199 48,854,000 9,020,962 0.1847 433.7 431.3 433.7 421.7 476.8 20,389 442.44 -6.70%
2000-02-09 0 0.194 0.194 0.197 0.189 0.241 143,934,000 30,759,514 0.2137 464.8 464.8 472.0 452.9 577.5 60,070 512.06 -5.37%
2000-02-08 0 0.205 0.203 0.204 0.178 0.205 109,958,302 21,404,036 0.1947 491.2 486.4 488.8 426.5 491.2 45,890 466.42 20.59%
2000-02-03 0 0.170 0.169 0.170 0.148 0.174 101,175,504 16,274,489 0.1609 407.3 404.9 407.3 354.6 416.9 42,225 385.42 14.86%
2000-02-02 0 0.148 0.145 0.148 0.144 0.167 65,172,000 10,137,622 0.1556 354.6 347.4 354.6 345.0 400.2 27,199 372.72 5.71%
2000-02-01 0 0.140 0.140 0.144 0.134 0.146 11,832,000 1,671,098 0.1412 335.5 335.5 345.0 321.1 349.8 4,938 338.42 3.70%
2000-01-31 0 0.135 0.135 0.139 0.127 0.147 4,990,000 687,130 0.1377 323.5 323.5 333.1 304.3 352.2 2,083 329.95 -2.17%
2000-01-28 0 0.138 0.138 0.140 0.136 0.154 19,016,000 2,723,916 0.1432 330.7 330.7 335.5 325.9 369.0 7,936 343.23 -8.00%
2000-01-27 0 0.150 0.149 0.152 0.149 0.160 12,564,000 1,920,876 0.1529 359.4 357.0 364.2 357.0 383.4 5,244 366.33 0.00%
2000-01-26 0 0.150 0.150 0.153 0.143 0.161 12,758,000 1,943,308 0.1523 359.4 359.4 366.6 342.6 385.8 5,324 364.98 2.04%
2000-01-25 0 0.147 0.147 0.150 0.146 0.159 13,648,000 2,089,414 0.1531 352.2 352.2 359.4 349.8 381.0 5,696 366.83 -9.82%
2000-01-24 0 0.163 0.163 0.164 0.151 0.163 34,266,000 5,396,390 0.1575 390.6 390.6 393.0 361.8 390.6 14,301 377.35 8.67%
2000-01-21 0 0.150 0.149 0.151 0.140 0.156 29,442,000 4,364,038 0.1482 359.4 357.0 361.8 335.5 373.8 12,287 355.16 7.91%
2000-01-20 0 0.139 0.138 0.140 0.136 0.152 30,290,000 4,383,320 0.1447 333.1 330.7 335.5 325.9 364.2 12,641 346.75 -2.11%
2000-01-19 0 0.142 0.138 0.142 0.128 0.142 17,324,000 2,295,680 0.1325 340.2 330.7 340.2 306.7 340.2 7,230 317.52 4.41%
2000-01-18 0 0.136 0.136 0.137 0.128 0.144 19,460,000 2,701,394 0.1388 325.9 325.9 328.3 306.7 345.0 8,122 332.62 -5.56%
2000-01-17 0 0.144 0.142 0.145 0.132 0.167 48,936,000 6,991,048 0.1429 345.0 340.2 347.4 316.3 400.2 20,423 342.31 -15.29%
2000-01-14 0 0.170 0.172 0.175 0.165 0.182 54,256,000 9,332,446 0.1720 407.3 412.1 419.3 395.4 436.1 22,643 412.15 2.41%
2000-01-13 0 0.166 0.166 0.167 0.161 0.187 45,520,141 7,893,782 0.1734 397.8 397.8 400.2 385.8 448.1 18,998 415.52 -11.23%
2000-01-12 0 0.187 0.186 0.187 0.183 0.215 87,080,000 17,308,590 0.1988 448.1 445.7 448.1 438.5 515.2 36,342 476.27 -13.43%
2000-01-11 0 0.216 0.216 0.217 0.205 0.242 152,244,000 33,225,240 0.2182 517.6 517.6 520.0 491.2 579.9 63,538 522.92 8.54%
2000-01-10 0 0.199 0.201 0.202 0.182 0.206 183,102,000 35,287,600 0.1927 476.8 481.6 484.0 436.1 493.6 76,416 461.78 27.56%
2000-01-07 0 0.156 0.155 0.157 0.148 0.160 82,382,922 12,612,863 0.1531 373.8 371.4 376.2 354.6 383.4 34,382 366.85 8.33%
2000-01-06 0 0.144 0.144 0.146 0.127 0.206 189,074,000 32,749,948 0.1732 345.0 345.0 349.8 304.3 493.6 78,909 415.04 -11.11%
2000-01-05 0 0.162 0.160 0.162 0.113 0.176 254,215,632 39,766,142 0.1564 388.2 383.4 388.2 270.8 421.7 106,095 374.82 54.29%
2000-01-04 1 0.105 - - - - 0 0 - 251.6 - - - - 0 - 0.00%
2000-01-03 0 0.105 0.100 0.110 0.099 0.152 78,476,000 10,384,940 0.1323 251.6 239.6 263.6 237.2 364.2 32,751 317.08 -8.70%
1999-12-30 0 0.115 0.114 0.115 0.111 0.129 35,830,000 4,260,616 0.1189 275.6 273.2 275.6 266.0 309.1 14,953 284.93 -0.86%
1999-12-29 0 0.116 0.116 0.117 0.088 0.124 268,628,000 25,006,448 0.0931 277.9 277.9 280.3 210.9 297.1 112,110 223.05 24.73%
1999-12-28 0 0.093 0.090 0.092 0.090 0.105 7,960,000 758,350 0.0953 222.8 215.6 220.4 215.6 251.6 3,322 228.28 -9.71%
1999-12-24 0 0.103 0.090 0.103 0.083 0.103 2,216,000 198,288 0.0895 246.8 215.6 246.8 198.9 246.8 925 214.40 28.75%
1999-12-23 0 0.080 0.080 0.086 0.080 0.085 2,730,000 224,430 0.0822 191.7 191.7 206.1 191.7 203.7 1,139 196.98 -5.88%
1999-12-22 0 0.085 0.085 0.086 0.084 0.087 830,000 70,920 0.0854 203.7 203.7 206.1 201.3 208.5 346 204.74 1.19%
1999-12-21 0 0.084 0.084 0.086 0.083 0.087 4,832,000 413,144 0.0855 201.3 201.3 206.1 198.9 208.5 2,017 204.87 -3.45%
1999-12-20 0 0.087 0.087 0.089 0.087 0.090 7,600,000 674,706 0.0888 208.5 208.5 213.3 208.5 215.6 3,172 212.72 -3.33%
1999-12-17 0 0.090 0.090 0.092 0.090 0.093 6,488,000 589,770 0.0909 215.6 215.6 220.4 215.6 222.8 2,708 217.81 1.12%
1999-12-16 0 0.089 0.089 0.090 0.088 0.090 3,110,000 274,580 0.0883 213.3 213.3 215.6 210.9 215.6 1,298 211.55 1.14%
1999-12-15 0 0.088 0.088 0.089 0.088 0.090 6,240,000 553,960 0.0888 210.9 210.9 213.3 210.9 215.6 2,604 212.72 -1.12%
1999-12-14 0 0.089 0.089 0.091 0.088 0.096 13,900,000 1,259,272 0.0906 213.3 213.3 218.0 210.9 230.0 5,801 217.08 1.14%
1999-12-13 0 0.088 0.088 0.094 0.088 0.093 15,680,000 1,410,680 0.0900 210.9 210.9 225.2 210.9 222.8 6,544 215.57 -3.30%
1999-12-10 0 0.091 0.091 0.092 0.089 0.094 10,500,000 964,774 0.0919 218.0 218.0 220.4 213.3 225.2 4,382 220.16 -2.15%
1999-12-09 0 0.093 0.093 0.096 0.089 0.097 16,082,000 1,498,070 0.0932 222.8 222.8 230.0 213.3 232.4 6,712 223.20 3.33%
1999-12-08 0 0.090 0.090 0.092 0.090 0.092 3,796,000 344,884 0.0909 215.6 215.6 220.4 215.6 220.4 1,584 217.70 -1.10%
1999-12-07 0 0.091 0.091 0.095 0.091 0.095 3,700,000 338,900 0.0916 218.0 218.0 227.6 218.0 227.6 1,544 219.47 -2.15%
1999-12-06 0 0.093 0.093 0.095 0.091 0.096 4,588,000 431,884 0.0941 222.8 222.8 227.6 218.0 230.0 1,915 225.55 0.00%
1999-12-03 0 0.093 0.093 0.095 0.092 0.095 6,870,000 642,412 0.0935 222.8 222.8 227.6 220.4 227.6 2,867 224.06 -5.10%
1999-12-02 0 0.098 0.094 0.098 0.092 0.098 5,800,000 542,980 0.0936 234.8 225.2 234.8 220.4 234.8 2,421 224.32 1.03%
1999-12-01 0 0.097 0.095 0.097 0.095 0.097 2,354,000 224,074 0.0952 232.4 227.6 232.4 227.6 232.4 982 228.08 4.30%
1999-11-30 0 0.093 0.093 0.095 0.090 0.096 4,570,000 422,510 0.0925 222.8 222.8 227.6 215.6 230.0 1,907 221.53 -1.06%
1999-11-29 0 0.094 0.093 0.094 0.093 0.095 5,532,000 517,716 0.0936 225.2 222.8 225.2 222.8 227.6 2,309 224.24 -1.05%
1999-11-26 0 0.095 0.094 0.098 0.094 0.100 10,270,000 998,914 0.0973 227.6 225.2 234.8 225.2 239.6 4,286 233.06 0.00%
1999-11-25 0 0.095 0.094 0.097 0.092 0.100 8,740,000 840,960 0.0962 227.6 225.2 232.4 220.4 239.6 3,648 230.55 -5.94%
1999-11-24 0 0.101 0.100 0.101 0.099 0.107 9,590,000 979,070 0.1021 242.0 239.6 242.0 237.2 256.4 4,002 244.63 -3.81%
1999-11-23 0 0.105 0.105 0.107 0.105 0.107 850,000 89,750 0.1056 251.6 251.6 256.4 251.6 256.4 355 253.00 -2.78%
1999-11-22 0 0.108 0.107 0.108 0.103 0.108 2,820,000 299,200 0.1061 258.8 256.4 258.8 246.8 258.8 1,177 254.23 0.93%
1999-11-19 0 0.107 0.107 0.109 0.106 0.107 2,138,000 228,366 0.1068 256.4 256.4 261.2 254.0 256.4 892 255.94 -0.93%
1999-11-18 0 0.108 0.107 0.108 0.104 0.109 6,222,000 659,278 0.1060 258.8 256.4 258.8 249.2 261.2 2,597 253.89 0.00%
1999-11-17 0 0.108 0.105 0.108 0.105 0.108 4,700,000 504,150 0.1073 258.8 251.6 258.8 251.6 258.8 1,962 257.02 0.93%
1999-11-16 0 0.107 0.107 0.109 0.105 0.110 1,220,000 132,020 0.1082 256.4 256.4 261.2 251.6 263.6 509 259.29 0.00%
1999-11-15 0 0.107 0.107 0.110 0.104 0.108 6,632,000 708,294 0.1068 256.4 256.4 263.6 249.2 258.8 2,768 255.90 -0.93%
1999-11-12 0 0.108 0.105 0.110 0.106 0.111 5,290,000 575,730 0.1088 258.8 251.6 263.6 254.0 266.0 2,208 260.78 -4.42%
1999-11-11 0 0.113 0.111 0.115 0.112 0.117 4,580,588 522,814 0.1141 270.8 266.0 275.6 268.4 280.3 1,912 273.48 -5.04%
1999-11-10 0 0.119 0.119 0.120 0.119 0.120 1,862,000 222,578 0.1195 285.1 285.1 287.5 285.1 287.5 777 286.42 -1.65%
1999-11-09 0 0.121 0.118 0.122 0.114 0.125 3,380,000 394,852 0.1168 289.9 282.7 292.3 273.2 299.5 1,411 279.91 5.22%
1999-11-08 0 0.115 0.114 0.118 0.114 0.118 5,610,000 650,160 0.1159 275.6 273.2 282.7 273.2 282.7 2,341 277.69 -2.54%
1999-11-05 0 0.118 0.117 0.123 0.117 0.126 1,580,000 191,900 0.1215 282.7 280.3 294.7 280.3 301.9 659 291.02 -4.07%
1999-11-04 0 0.123 0.118 0.123 0.118 0.123 3,066,000 362,418 0.1182 294.7 282.7 294.7 282.7 294.7 1,280 283.23 7.89%
1999-11-03 0 0.114 0.113 0.119 0.112 0.118 3,342,000 382,320 0.1144 273.2 270.8 285.1 268.4 282.7 1,395 274.11 -1.72%
1999-11-02 0 0.116 0.116 0.117 0.115 0.119 1,290,000 149,504 0.1159 277.9 277.9 280.3 275.6 285.1 538 277.70 -2.52%
1999-11-01 0 0.119 0.117 0.122 0.114 0.125 2,764,000 331,150 0.1198 285.1 280.3 292.3 273.2 299.5 1,154 287.07 -4.03%
1999-10-29 0 0.124 0.122 0.124 0.121 0.132 3,450,000 430,590 0.1248 297.1 292.3 297.1 289.9 316.3 1,440 299.06 -3.13%
1999-10-28 0 0.128 0.126 0.130 0.128 0.138 7,894,000 1,031,234 0.1306 306.7 301.9 311.5 306.7 330.7 3,295 313.02 -1.54%
1999-10-27 0 0.130 0.129 0.132 0.124 0.142 38,490,000 5,066,364 0.1316 311.5 309.1 316.3 297.1 340.2 16,064 315.40 4.84%
1999-10-26 0 0.124 0.121 0.124 0.121 0.126 20,890,000 2,582,428 0.1236 297.1 289.9 297.1 289.9 301.9 8,718 296.21 -0.80%
1999-10-25 0 0.125 0.125 0.126 0.123 0.133 16,274,000 2,067,660 0.1271 299.5 299.5 301.9 294.7 318.7 6,792 304.43 1.63%
1999-10-22 0 0.123 0.121 0.123 0.110 0.124 22,670,000 2,694,380 0.1189 294.7 289.9 294.7 263.6 297.1 9,461 284.78 8.85%
1999-10-21 0 0.113 0.110 0.113 0.107 0.119 5,550,000 621,220 0.1119 270.8 263.6 270.8 256.4 285.1 2,316 268.20 4.63%
1999-10-20 0 0.108 0.108 0.110 0.106 0.112 7,000,000 769,780 0.1100 258.8 258.8 263.6 254.0 268.4 2,921 263.50 5.88%
1999-10-19 0 0.102 0.099 0.104 0.099 0.108 15,664,000 1,577,108 0.1007 244.4 237.2 249.2 237.2 258.8 6,537 241.25 -13.56%
1999-10-15 0 0.118 0.115 0.118 0.113 0.135 31,228,000 3,762,250 0.1205 282.7 275.6 282.7 270.8 323.5 13,033 288.68 -12.59%
1999-10-14 0 0.135 0.134 0.135 0.135 0.151 68,640,000 9,700,624 0.1413 323.5 321.1 323.5 323.5 361.8 28,646 338.63 -14.01%
1999-10-13 1 0.157 - - - - 0 0 - 376.2 - - - - 0 - 0.00%
1999-10-12 1 0.157 - - - - 0 0 - 376.2 - - - - 0 - 0.00%
1999-10-11 1 0.157 - - - - 0 0 - 376.2 - - - - 0 - 0.00%
1999-10-08 0 0.157 0.156 0.157 0.135 0.159 223,965,130 32,730,248 0.1461 376.2 373.8 376.2 323.5 381.0 93,470 350.17 15.44%
1999-10-07 0 0.136 0.135 0.136 0.133 0.146 164,632,000 22,781,132 0.1384 325.9 323.5 325.9 318.7 349.8 68,708 331.56 -3.55%
1999-10-06 0 0.141 0.140 0.142 0.130 0.155 342,252,907 49,149,948 0.1436 337.9 335.5 340.2 311.5 371.4 142,837 344.10 13.71%
1999-10-05 1 0.124 - - - - 0 0 - 297.1 - - - - 0 - 0.00%
1999-10-04 1 0.124 - - - - 0 0 - 297.1 - - - - 0 - 0.00%
1999-09-30 1 0.124 - - - - 0 0 - 297.1 - - - - 0 - 0.00%
1999-09-29 0 0.124 0.121 0.124 0.110 0.124 24,828,000 2,958,272 0.1192 297.1 289.9 297.1 263.6 297.1 10,362 285.50 8.77%
1999-09-28 0 0.114 0.112 0.115 0.110 0.119 6,450,000 725,400 0.1125 273.2 268.4 275.6 263.6 285.1 2,692 269.48 0.88%
1999-09-27 0 0.113 0.113 0.115 0.113 0.125 12,592,000 1,475,176 0.1172 270.8 270.8 275.6 270.8 299.5 5,255 280.71 -0.88%
1999-09-24 0 0.114 0.114 0.116 0.113 0.124 15,372,000 1,806,986 0.1176 273.2 273.2 277.9 270.8 297.1 6,415 281.66 -5.00%
1999-09-23 0 0.120 0.120 0.122 0.113 0.125 15,070,000 1,802,670 0.1196 287.5 287.5 292.3 270.8 299.5 6,289 286.62 4.35%
1999-09-22 0 0.115 0.114 0.116 0.114 0.118 19,640,000 2,275,360 0.1159 275.6 273.2 277.9 273.2 282.7 8,197 277.60 -3.36%
1999-09-21 0 0.119 0.117 0.120 0.105 0.120 13,834,000 1,625,954 0.1175 285.1 280.3 287.5 251.6 287.5 5,774 281.62 -1.65%
1999-09-20 0 0.121 0.121 0.123 0.118 0.128 23,850,000 2,964,436 0.1243 289.9 289.9 294.7 282.7 306.7 9,954 297.82 2.54%
1999-09-17 0 0.118 0.117 0.118 0.105 0.125 24,374,000 2,819,218 0.1157 282.7 280.3 282.7 251.6 299.5 10,172 277.15 12.38%
1999-09-15 0 0.105 0.105 0.107 0.098 0.108 9,932,000 1,039,652 0.1047 251.6 251.6 256.4 234.8 258.8 4,145 250.82 2.94%
1999-09-14 0 0.102 0.102 0.104 0.100 0.108 3,956,000 408,410 0.1032 244.4 244.4 249.2 239.6 258.8 1,651 247.37 3.03%
1999-09-13 0 0.099 0.099 0.100 0.099 0.100 3,454,000 344,650 0.0998 237.2 237.2 239.6 237.2 239.6 1,442 239.09 -1.98%
1999-09-10 0 0.101 0.101 0.106 0.100 0.107 6,050,707 628,037 0.1038 242.0 242.0 254.0 239.6 256.4 2,525 248.71 -3.81%
1999-09-09 0 0.105 0.102 0.106 0.102 0.108 5,414,000 567,484 0.1048 251.6 244.4 254.0 244.4 258.8 2,259 251.16 6.06%
1999-09-08 0 0.099 0.097 0.100 0.098 0.100 2,600,000 256,100 0.0985 237.2 232.4 239.6 234.8 239.6 1,085 236.02 3.12%
1999-09-07 0 0.096 0.092 0.100 0.092 0.103 4,220,000 413,740 0.0980 230.0 220.4 239.6 220.4 246.8 1,761 234.92 1.05%
1999-09-06 0 0.095 0.093 0.098 0.091 0.099 2,260,000 216,920 0.0960 227.6 222.8 234.8 218.0 237.2 943 229.98 4.40%
1999-09-03 0 0.091 0.091 0.095 0.087 0.091 274,000 24,238 0.0885 218.0 218.0 227.6 208.5 218.0 114 211.96 5.81%
1999-09-02 0 0.086 0.086 0.090 0.083 0.086 1,938,000 162,210 0.0837 206.1 206.1 215.6 198.9 206.1 809 200.55 3.61%
1999-09-01 0 0.083 0.083 0.086 0.083 0.086 1,340,000 112,520 0.0840 198.9 198.9 206.1 198.9 206.1 559 201.20 -1.19%
1999-08-31 0 0.084 0.084 0.086 0.082 0.087 1,180,000 99,060 0.0839 201.3 201.3 206.1 196.5 208.5 492 201.15 0.00%
1999-08-30 0 0.084 0.083 0.084 0.083 0.084 2,260,000 189,080 0.0837 201.3 198.9 201.3 198.9 201.3 943 200.47 -4.55%
1999-08-27 0 0.088 0.088 0.090 0.084 0.088 4,180,000 364,572 0.0872 210.9 210.9 215.6 201.3 210.9 1,744 208.98 2.33%
1999-08-26 0 0.086 0.084 0.086 0.082 0.086 3,400,000 283,200 0.0833 206.1 201.3 206.1 196.5 206.1 1,419 199.58 0.00%
1999-08-25 0 0.086 0.083 0.087 0.086 0.088 300,000 26,200 0.0873 206.1 198.9 208.5 206.1 210.9 125 209.26 0.00%
1999-08-24 0 0.086 0.082 - - - 0 0 - 206.1 196.5 - - - 0 - 0.00%
1999-08-23 0 0.086 0.084 0.090 0.084 0.087 700,000 60,100 0.0859 206.1 201.3 215.6 201.3 208.5 292 205.72 -2.27%
1999-08-20 0 0.088 0.087 0.092 0.088 0.088 300,000 26,400 0.0880 210.9 208.5 220.4 210.9 210.9 125 210.86 -2.22%
1999-08-19 0 0.090 0.088 0.094 0.084 0.090 800,000 69,600 0.0870 215.6 210.9 225.2 201.3 215.6 334 208.46 4.65%
1999-08-18 0 0.086 0.092 0.093 0.084 0.084 20,000 1,680 0.0840 206.1 220.4 222.8 201.3 201.3 8 201.27 3.61%
1999-08-17 0 0.083 0.081 0.092 0.083 0.083 100,000 8,300 0.0830 198.9 194.1 220.4 198.9 198.9 42 198.88 -5.68%
1999-08-16 0 0.088 0.088 0.093 0.088 0.088 100,000 8,800 0.0880 210.9 210.9 222.8 210.9 210.9 42 210.86 -1.12%
1999-08-13 0 0.089 0.086 0.090 0.080 0.089 940,000 77,420 0.0824 213.3 206.1 215.6 191.7 213.3 392 197.35 -5.32%
1999-08-12 0 0.094 0.085 0.094 0.091 0.094 60,000 5,490 0.0915 225.2 203.7 225.2 218.0 225.2 25 219.24 3.30%
1999-08-11 0 0.091 0.086 0.089 0.086 0.091 1,545,000 134,420 0.0870 218.0 206.1 213.3 206.1 218.0 645 208.47 -3.19%
1999-08-10 0 0.094 0.090 0.094 0.090 0.094 2,004,000 180,840 0.0902 225.2 215.6 225.2 215.6 225.2 836 216.22 -4.08%
1999-08-09 0 0.098 0.095 0.098 0.095 0.103 2,000,000 193,370 0.0967 234.8 227.6 234.8 227.6 246.8 835 231.67 -6.67%
1999-08-06 0 0.105 0.101 0.105 0.099 0.108 8,578,000 871,550 0.1016 251.6 242.0 251.6 237.2 258.8 3,580 243.45 -1.87%
1999-08-05 1 0.107 - - - - 0 0 - 256.4 - - - - 0 - 0.00%
1999-08-04 0 0.107 0.107 0.108 0.107 0.110 10,116,000 1,100,678 0.1088 256.4 256.4 258.8 256.4 263.6 4,222 260.71 -1.83%
1999-08-03 0 0.109 0.109 0.110 0.108 0.112 14,300,000 1,574,832 0.1101 261.2 261.2 263.6 258.8 268.4 5,968 263.88 0.00%
1999-08-02 0 0.109 0.109 0.110 0.106 0.111 24,568,000 2,683,752 0.1092 261.2 261.2 263.6 254.0 266.0 10,253 261.75 -3.54%
1999-07-30 0 0.113 0.112 0.113 0.105 0.114 25,460,000 2,760,370 0.1084 270.8 268.4 270.8 251.6 273.2 10,626 259.79 -0.88%
1999-07-29 0 0.114 0.114 0.115 0.114 0.126 20,432,000 2,390,428 0.1170 273.2 273.2 275.6 273.2 301.9 8,527 280.33 -7.32%
1999-07-28 0 0.123 0.122 0.123 0.121 0.137 66,270,000 8,511,258 0.1284 294.7 292.3 294.7 289.9 328.3 27,657 307.74 -3.91%
1999-07-27 0 0.128 0.124 0.128 0.123 0.128 4,026,000 504,720 0.1254 306.7 297.1 306.7 294.7 306.7 1,680 300.39 0.79%
1999-07-26 0 0.127 0.125 0.127 0.121 0.130 4,735,764 596,826 0.1260 304.3 299.5 304.3 289.9 311.5 1,976 301.97 -2.31%
1999-07-23 0 0.130 0.125 0.130 0.120 0.130 2,346,000 286,780 0.1222 311.5 299.5 311.5 287.5 311.5 979 292.91 -2.26%
1999-07-22 0 0.133 - 0.133 - - 0 0 - 318.7 - 318.7 - - 0 - -0.75%
1999-07-21 0 0.134 0.129 0.134 0.125 0.134 1,870,000 238,980 0.1278 321.1 309.1 321.1 299.5 321.1 780 306.21 1.52%
1999-07-20 0 0.132 0.126 0.132 0.130 0.134 2,508,000 332,862 0.1327 316.3 301.9 316.3 311.5 321.1 1,047 318.01 1.54%
1999-07-19 0 0.130 0.129 0.130 0.124 0.135 4,876,000 632,676 0.1298 311.5 309.1 311.5 297.1 323.5 2,035 310.90 -0.76%
1999-07-16 0 0.131 0.127 0.132 0.129 0.136 2,720,000 357,780 0.1315 313.9 304.3 316.3 309.1 325.9 1,135 315.18 -2.96%
1999-07-15 0 0.135 0.135 0.136 0.129 0.137 7,006,000 919,918 0.1313 323.5 323.5 325.9 309.1 328.3 2,924 314.62 1.50%
1999-07-14 0 0.133 0.129 0.132 0.128 0.148 14,480,000 1,986,800 0.1372 318.7 309.1 316.3 306.7 354.6 6,043 328.77 -10.74%
1999-07-13 0 0.149 0.149 0.150 0.135 0.153 23,650,000 3,455,966 0.1461 357.0 357.0 359.4 323.5 366.6 9,870 350.14 4.20%
1999-07-12 0 0.143 - 0.143 0.140 0.174 77,724,000 12,329,644 0.1586 342.6 - 342.6 335.5 416.9 32,438 380.10 -1.38%
1999-07-09 0 0.145 0.145 0.146 0.105 0.147 100,308,000 13,361,212 0.1332 347.4 347.4 349.8 251.6 352.2 41,863 319.17 38.10%
1999-07-08 0 0.105 0.104 0.105 0.102 0.110 4,986,000 527,330 0.1058 251.6 249.2 251.6 244.4 263.6 2,081 253.42 0.96%
1999-07-07 0 0.104 0.104 0.105 0.104 0.110 1,752,000 184,812 0.1055 249.2 249.2 251.6 249.2 263.6 731 252.76 -4.59%
1999-07-06 0 0.109 0.108 0.109 0.104 0.114 4,143,803 443,520 0.1070 261.2 258.8 261.2 249.2 273.2 1,729 256.46 0.00%
1999-07-05 0 0.109 0.106 0.109 0.108 0.109 1,546,000 168,214 0.1088 261.2 254.0 261.2 258.8 261.2 645 260.71 0.00%
1999-07-02 0 0.109 0.108 0.109 0.108 0.113 2,982,000 329,264 0.1104 261.2 258.8 261.2 258.8 270.8 1,245 264.57 0.93%
1999-06-30 0 0.108 0.104 0.108 0.104 0.112 3,188,000 341,586 0.1071 258.8 249.2 258.8 249.2 268.4 1,330 256.74 -1.82%
1999-06-29 0 0.110 0.106 0.110 0.096 0.110 6,420,000 675,124 0.1052 263.6 254.0 263.6 230.0 263.6 2,679 251.97 13.40%
1999-06-28 0 0.097 0.096 0.097 0.096 0.097 640,000 61,760 0.0965 232.4 230.0 232.4 230.0 232.4 267 231.22 -3.00%
1999-06-25 0 0.100 0.096 0.100 0.099 0.100 491,013 48,793 0.0994 239.6 230.0 239.6 237.2 239.6 205 238.11 -1.96%
1999-06-24 0 0.102 0.100 0.102 0.099 0.106 6,994,000 716,560 0.1025 244.4 239.6 244.4 237.2 254.0 2,919 245.49 0.00%
1999-06-23 0 0.102 0.100 0.102 0.100 0.102 3,552,000 361,704 0.1018 244.4 239.6 244.4 239.6 244.4 1,482 244.00 0.00%
1999-06-22 0 0.102 0.100 0.102 0.099 0.103 1,470,000 149,010 0.1014 244.4 239.6 244.4 237.2 246.8 613 242.89 -2.86%
1999-06-21 0 0.105 0.101 0.105 0.099 0.106 7,044,000 721,506 0.1024 251.6 242.0 251.6 237.2 254.0 2,940 245.43 2.94%
1999-06-17 0 0.102 0.101 0.102 0.096 0.102 1,886,000 185,278 0.0982 244.4 242.0 244.4 230.0 244.4 787 235.39 2.00%
1999-06-16 0 0.100 0.094 0.100 0.096 0.100 820,000 80,500 0.0982 239.6 225.2 239.6 230.0 239.6 342 235.23 -1.96%
1999-06-15 0 0.102 0.100 0.102 0.100 0.104 980,800 99,212 0.1012 244.4 239.6 244.4 239.6 249.2 409 242.38 -2.86%
1999-06-14 0 0.105 0.103 0.105 0.103 0.109 2,110,000 227,030 0.1076 251.6 246.8 251.6 246.8 261.2 881 257.81 -0.94%
1999-06-11 0 0.106 0.105 0.106 0.101 0.107 6,156,000 637,904 0.1036 254.0 251.6 254.0 242.0 256.4 2,569 248.29 8.16%
1999-06-10 0 0.098 0.100 0.101 0.096 0.101 3,470,000 338,728 0.0976 234.8 239.6 242.0 230.0 242.0 1,448 233.90 -2.00%
1999-06-09 0 0.100 0.096 0.100 0.096 0.100 704,000 68,164 0.0968 239.6 230.0 239.6 230.0 239.6 294 232.00 0.00%
1999-06-08 0 0.100 0.098 0.100 0.097 0.106 1,256,000 124,706 0.0993 239.6 234.8 239.6 232.4 254.0 524 237.91 -2.91%
1999-06-07 0 0.103 0.098 0.103 0.100 0.103 390,000 39,230 0.1006 246.8 234.8 246.8 239.6 246.8 163 241.02 1.98%
1999-06-04 0 0.101 0.096 0.101 0.096 0.102 3,088,000 308,986 0.1001 242.0 230.0 242.0 230.0 244.4 1,289 239.76 0.00%
1999-06-03 0 0.101 0.096 0.101 0.096 0.101 1,334,000 133,426 0.1000 242.0 230.0 242.0 230.0 242.0 557 239.66 -1.94%
1999-06-02 0 0.103 0.102 0.104 0.093 0.105 6,880,000 686,480 0.0998 246.8 244.4 249.2 222.8 251.6 2,871 239.08 10.75%
1999-06-01 0 0.093 0.093 0.096 0.090 0.093 1,312,000 119,196 0.0909 222.8 222.8 230.0 215.6 222.8 548 217.69 0.00%
1999-05-31 0 0.093 0.087 0.095 0.092 0.093 800,000 74,100 0.0926 222.8 208.5 227.6 220.4 222.8 334 221.94 2.20%
1999-05-28 0 0.091 0.091 0.093 0.091 0.093 1,164,000 105,932 0.0910 218.0 218.0 222.8 218.0 222.8 486 218.06 -2.15%
1999-05-27 0 0.093 0.089 0.093 0.089 0.093 1,810,000 162,814 0.0900 222.8 213.3 222.8 213.3 222.8 755 215.54 -1.06%
1999-05-26 0 0.094 0.091 0.096 0.089 0.095 404,000 37,656 0.0932 225.2 218.0 230.0 213.3 227.6 169 223.34 3.30%
1999-05-25 0 0.091 0.090 0.092 0.091 0.091 100,000 9,100 0.0910 218.0 215.6 220.4 218.0 218.0 42 218.05 -1.09%
1999-05-24 0 0.092 0.090 0.100 0.090 0.096 294,000 27,642 0.0940 220.4 215.6 239.6 215.6 230.0 123 225.28 -1.08%
1999-05-21 0 0.093 0.093 0.095 0.093 0.094 1,908,000 178,444 0.0935 222.8 222.8 227.6 222.8 225.2 796 224.09 -5.10%
1999-05-20 0 0.098 0.096 0.098 0.092 0.098 1,182,000 111,376 0.0942 234.8 230.0 234.8 220.4 234.8 493 225.78 2.08%
1999-05-19 0 0.096 0.093 0.096 0.092 0.096 270,000 24,970 0.0925 230.0 222.8 230.0 220.4 230.0 113 221.60 -3.03%
1999-05-18 0 0.099 0.098 0.099 0.095 0.101 386,000 37,994 0.0984 237.2 234.8 237.2 227.6 242.0 161 235.85 -1.00%
1999-05-17 0 0.100 0.094 0.100 0.096 0.100 830,000 81,640 0.0984 239.6 225.2 239.6 230.0 239.6 346 235.68 0.00%
1999-05-14 0 0.100 0.096 0.100 0.097 0.100 1,476,000 147,432 0.0999 239.6 230.0 239.6 232.4 239.6 616 239.34 2.04%
1999-05-13 0 0.098 0.096 0.098 0.095 0.102 4,822,000 471,382 0.0978 234.8 230.0 234.8 227.6 244.4 2,012 234.24 1.03%
1999-05-12 0 0.097 0.096 0.097 0.097 0.104 2,170,000 216,690 0.0999 232.4 230.0 232.4 232.4 249.2 906 239.27 -3.00%
1999-05-11 0 0.100 0.099 0.104 0.093 0.101 2,852,000 277,938 0.0975 239.6 237.2 249.2 222.8 242.0 1,190 233.51 4.17%
1999-05-10 0 0.096 0.096 0.100 0.094 0.111 6,190,000 647,390 0.1046 230.0 230.0 239.6 225.2 266.0 2,583 250.60 -12.73%
1999-05-07 0 0.110 0.108 0.114 0.108 0.127 8,382,000 994,776 0.1187 263.6 258.8 273.2 258.8 304.3 3,498 284.37 -8.33%
1999-05-06 0 0.120 0.119 0.120 0.112 0.135 41,146,000 5,019,166 0.1220 287.5 285.1 287.5 268.4 323.5 17,172 292.29 9.09%
1999-05-05 0 0.110 0.110 0.111 0.087 0.110 13,306,000 1,358,314 0.1021 263.6 263.6 266.0 208.5 263.6 5,553 244.60 26.44%
1999-05-04 0 0.087 0.087 0.094 0.087 0.094 2,784,000 249,796 0.0897 208.5 208.5 225.2 208.5 225.2 1,162 214.99 -1.14%
1999-05-03 0 0.088 0.086 0.091 0.080 0.088 1,880,000 160,840 0.0856 210.9 206.1 218.0 191.7 210.9 785 204.99 10.00%
1999-04-30 0 0.080 0.080 0.089 0.077 0.088 1,910,000 154,760 0.0810 191.7 191.7 213.3 184.5 210.9 797 194.15 -1.23%
1999-04-29 0 0.081 0.080 0.085 0.080 0.082 1,240,000 100,150 0.0808 194.1 191.7 203.7 191.7 196.5 518 193.52 -8.99%
1999-04-28 0 0.089 0.088 0.089 0.080 0.089 170,000 13,690 0.0805 213.3 210.9 213.3 191.7 213.3 71 192.96 4.71%
1999-04-27 0 0.085 - 0.085 - - 0 0 - 203.7 - 203.7 - - 0 - -6.59%
1999-04-26 0 0.091 - 0.091 0.080 0.091 130,000 10,730 0.0825 218.0 - 218.0 191.7 218.0 54 197.77 3.41%
1999-04-23 0 0.088 0.088 0.089 0.076 0.089 2,090,000 181,090 0.0866 210.9 210.9 213.3 182.1 213.3 872 207.61 1.15%
1999-04-22 0 0.087 0.085 0.087 0.080 0.088 2,952,000 251,892 0.0853 208.5 203.7 208.5 191.7 210.9 1,232 204.46 4.82%
1999-04-21 0 0.083 0.080 0.083 0.075 0.083 1,818,276 147,363 0.0810 198.9 191.7 198.9 179.7 198.9 759 194.19 0.00%
1999-04-20 0 0.083 0.074 0.083 0.074 0.083 2,522,000 200,808 0.0796 198.9 177.3 198.9 177.3 198.9 1,053 190.78 0.00%
1999-04-19 0 0.083 0.074 0.083 0.072 0.083 271,901 20,015 0.0736 198.9 177.3 198.9 172.5 198.9 113 176.38 3.75%
1999-04-16 0 0.080 0.072 0.080 0.074 0.080 660,000 49,400 0.0748 191.7 172.5 191.7 177.3 191.7 275 179.35 2.56%
1999-04-15 0 0.078 0.078 0.084 0.078 0.079 180,000 14,160 0.0787 186.9 186.9 201.3 186.9 189.3 75 188.49 -2.50%
1999-04-14 0 0.080 0.075 0.080 0.080 0.080 20,000 1,600 0.0800 191.7 179.7 191.7 191.7 191.7 8 191.69 5.26%
1999-04-13 0 0.076 0.076 0.083 0.076 0.079 218,000 16,768 0.0769 182.1 182.1 198.9 182.1 189.3 91 184.30 -5.00%
1999-04-12 0 0.080 0.074 0.084 0.080 0.080 200,000 16,000 0.0800 191.7 177.3 201.3 191.7 191.7 83 191.69 0.00%
1999-04-09 0 0.080 0.072 - - - 0 0 - 191.7 172.5 - - - 0 - 0.00%
1999-04-08 0 0.080 0.075 0.088 - - 0 0 - 191.7 179.7 210.9 - - 0 - 0.00%
1999-04-07 0 0.080 0.074 0.082 0.080 0.080 468,000 37,440 0.0800 191.7 177.3 196.5 191.7 191.7 195 191.69 0.00%
1999-04-01 0 0.080 0.080 - 0.079 0.079 60,000 4,740 0.0790 191.7 191.7 - 189.3 189.3 25 189.29 8.11%
1999-03-31 0 0.074 - - - - 0 0 - 177.3 - - - - 0 - 0.00%
1999-03-30 0 0.074 0.068 0.074 0.068 0.074 700,000 49,620 0.0709 177.3 162.9 177.3 162.9 177.3 292 169.85 0.00%
1999-03-29 0 0.074 0.074 - 0.074 0.074 160,000 11,840 0.0740 177.3 177.3 - 177.3 177.3 67 177.31 5.71%
1999-03-26 0 0.070 0.070 0.072 0.068 0.068 100,000 6,800 0.0680 167.7 167.7 172.5 162.9 162.9 42 162.94 1.45%
1999-03-25 0 0.069 0.066 0.069 0.068 0.074 3,482,000 245,558 0.0705 165.3 158.1 165.3 162.9 177.3 1,453 168.98 -6.76%
1999-03-24 0 0.074 0.071 - 0.068 0.074 2,629,208 185,520 0.0706 177.3 170.1 - 162.9 177.3 1,097 169.07 2.78%
1999-03-23 0 0.072 0.072 - 0.064 0.070 2,374,000 160,480 0.0676 172.5 172.5 - 153.4 167.7 991 161.97 2.86%
1999-03-22 0 0.070 0.065 0.068 0.068 0.070 1,988,000 135,984 0.0684 167.7 155.7 162.9 162.9 167.7 830 163.90 0.00%
1999-03-19 0 0.070 0.072 - 0.060 0.072 2,194,000 137,276 0.0626 167.7 172.5 - 143.8 172.5 916 149.92 9.37%
1999-03-18 0 0.064 0.061 0.064 0.064 0.065 1,000,000 64,600 0.0646 153.4 146.2 153.4 153.4 155.7 417 154.79 -8.57%
1999-03-17 0 0.070 0.070 - - - 0 0 - 167.7 167.7 - - - 0 - 0.00%
1999-03-16 0 0.070 0.070 - 0.065 0.066 540,000 35,600 0.0659 167.7 167.7 - 155.7 158.1 225 157.97 0.00%
1999-03-15 0 0.070 0.065 0.070 - - 0 0 - 167.7 155.7 167.7 - - 0 - 0.00%
1999-03-12 0 0.070 0.061 0.070 0.070 0.070 4,400,000 308,000 0.0700 167.7 146.2 167.7 167.7 167.7 1,836 167.73 -5.41%
1999-03-11 0 0.074 0.070 0.074 - - 0 0 - 177.3 167.7 177.3 - - 0 - 0.00%
1999-03-10 0 0.074 0.070 0.074 - - 0 0 - 177.3 167.7 177.3 - - 0 - 0.00%
1999-03-09 0 0.074 0.070 0.074 0.070 0.074 340,000 23,960 0.0705 177.3 167.7 177.3 167.7 177.3 142 168.86 0.00%
1999-03-08 0 0.074 0.070 0.074 0.070 0.074 310,000 21,740 0.0701 177.3 167.7 177.3 167.7 177.3 129 168.04 2.78%
1999-03-05 0 0.072 0.070 - 0.072 0.072 30,000 2,160 0.0720 172.5 167.7 - 172.5 172.5 13 172.52 -5.26%
1999-03-04 0 0.076 0.076 - 0.070 0.070 500,000 35,000 0.0700 182.1 182.1 - 167.7 167.7 209 167.73 0.00%
1999-03-03 0 0.076 0.070 0.078 - - 0 0 - 182.1 167.7 186.9 - - 0 - 0.00%
1999-03-02 0 0.076 0.076 - 0.070 0.071 400,000 28,114 0.0703 182.1 182.1 - 167.7 170.1 167 168.41 0.00%
1999-03-01 0 0.076 0.070 0.076 - - 0 0 - 182.1 167.7 182.1 - - 0 - -2.56%
1999-02-26 0 0.078 0.078 - 0.070 0.071 800,000 56,200 0.0703 186.9 186.9 - 167.7 170.1 334 168.33 0.00%
1999-02-25 0 0.078 0.078 - - - 0 0 - 186.9 186.9 - - - 0 - 4.00%
1999-02-24 0 0.075 0.075 - - - 0 0 - 179.7 179.7 - - - 0 - 5.63%
1999-02-23 0 0.071 0.071 - - - 0 0 - 170.1 170.1 - - - 0 - 1.43%
1999-02-22 0 0.070 0.074 - - - 0 0 - 167.7 177.3 - - - 0 - 0.00%
1999-02-19 0 0.070 0.070 - 0.070 0.070 100,000 7,000 0.0700 167.7 167.7 - 167.7 167.7 42 167.73 0.00%
1999-02-15 0 0.070 0.070 - - - 0 0 - 167.7 167.7 - - - 0 - 0.00%
1999-02-12 0 0.070 0.070 - - - 0 0 - 167.7 167.7 - - - 0 - 0.00%
1999-02-11 0 0.070 0.066 0.078 0.070 0.070 170,000 11,900 0.0700 167.7 158.1 186.9 167.7 167.7 71 167.73 -2.78%
1999-02-10 0 0.072 0.070 0.075 0.070 0.072 15,410,000 1,079,320 0.0700 172.5 167.7 179.7 167.7 172.5 6,431 167.82 2.86%
1999-02-09 0 0.070 0.067 0.072 - - 0 0 - 167.7 160.5 172.5 - - 0 - 0.00%
1999-02-08 0 0.070 0.066 0.070 0.069 0.070 100,000 6,940 0.0694 167.7 158.1 167.7 165.3 167.7 42 166.29 1.45%
1999-02-05 0 0.069 0.069 0.071 0.068 0.070 1,150,000 79,200 0.0689 165.3 165.3 170.1 162.9 167.7 480 165.02 -4.17%
1999-02-04 0 0.072 - 0.072 - - 0 0 - 172.5 - 172.5 - - 0 - 0.00%
1999-02-03 0 0.072 0.061 0.072 0.065 0.072 300,000 20,716 0.0691 172.5 146.2 172.5 155.7 172.5 125 165.46 10.77%
1999-02-02 0 0.065 0.063 0.069 0.062 0.065 760,000 48,200 0.0634 155.7 151.0 165.3 148.6 155.7 317 151.96 0.00%
1999-02-01 0 0.065 0.063 0.068 0.065 0.068 1,280,000 84,040 0.0657 155.7 151.0 162.9 155.7 162.9 534 157.32 -4.41%
1999-01-29 0 0.068 0.072 - 0.068 0.070 950,000 66,300 0.0698 162.9 172.5 - 162.9 167.7 396 167.22 -2.86%
1999-01-28 0 0.070 0.066 0.072 0.070 0.071 200,000 14,100 0.0705 167.7 158.1 172.5 167.7 170.1 83 168.93 -2.78%
1999-01-27 0 0.072 0.071 0.078 0.072 0.075 300,000 21,900 0.0730 172.5 170.1 186.9 172.5 179.7 125 174.92 -7.69%
1999-01-26 0 0.078 0.067 0.079 0.067 0.079 330,000 22,450 0.0680 186.9 160.5 189.3 160.5 189.3 138 163.01 -1.27%
1999-01-25 0 0.079 - 0.079 - - 0 0 - 189.3 - 189.3 - - 0 - 0.00%
1999-01-22 0 0.079 0.070 0.082 0.079 0.079 300,000 23,700 0.0790 189.3 167.7 196.5 189.3 189.3 125 189.29 0.00%
1999-01-21 0 0.079 - 0.079 0.079 0.079 500,000 39,500 0.0790 189.3 - 189.3 189.3 189.3 209 189.29 0.00%
1999-01-20 0 0.079 - - - - 0 0 - 189.3 - - - - 0 - 0.00%
1999-01-19 0 0.079 - 0.080 - - 0 0 - 189.3 - 191.7 - - 0 - 0.00%
1999-01-18 0 0.079 - 0.080 - - 0 0 - 189.3 - 191.7 - - 0 - 0.00%
1999-01-15 0 0.079 0.075 0.079 0.080 0.080 680,000 54,400 0.0800 189.3 179.7 189.3 191.7 191.7 284 191.69 -1.25%
1999-01-14 0 0.080 0.070 0.080 0.080 0.080 514,000 41,120 0.0800 191.7 167.7 191.7 191.7 191.7 215 191.69 0.00%
1999-01-13 0 0.080 0.075 0.080 0.075 0.080 130,000 9,900 0.0762 191.7 179.7 191.7 179.7 191.7 54 182.47 1.27%
1999-01-12 0 0.079 0.071 0.079 0.080 0.080 300,000 24,000 0.0800 189.3 170.1 189.3 191.7 191.7 125 191.69 -4.82%
1999-01-11 0 0.083 0.073 0.083 0.078 0.083 230,000 18,090 0.0787 198.9 174.9 198.9 186.9 198.9 96 188.46 -2.35%
1999-01-08 0 0.085 0.080 0.085 0.088 0.088 100,000 8,800 0.0880 203.7 191.7 203.7 210.9 210.9 42 210.86 -5.56%
1999-01-07 0 0.090 - 0.090 0.078 0.090 966,000 78,534 0.0813 215.6 - 215.6 186.9 215.6 403 194.80 0.00%
1999-01-06 0 0.090 - 0.090 - - 60,000 5,400 0.0900 215.6 - 215.6 - - 25 215.65 0.00%
1999-01-05 0 0.090 - 0.090 - - 0 0 - 215.6 - 215.6 - - 0 - 0.00%
1999-01-04 0 0.090 - 0.090 - - 0 0 - 215.6 - 215.6 - - 0 - 0.00%
1998-12-31 0 0.090 - 0.090 - - 0 0 - 215.6 - 215.6 - - 0 - 0.00%
1998-12-30 0 0.090 - 0.090 - - 0 0 - 215.6 - 215.6 - - 0 - -2.17%
1998-12-29 0 0.092 - 0.092 - - 0 0 - 220.4 - 220.4 - - 0 - -1.08%
1998-12-28 0 0.093 - 0.094 - - 0 0 - 222.8 - 225.2 - - 0 - 0.00%
1998-12-24 0 0.093 - 0.095 - - 0 0 - 222.8 - 227.6 - - 0 - 0.00%
1998-12-23 0 0.093 - 0.093 0.089 0.093 130,000 11,690 0.0899 222.8 - 222.8 213.3 222.8 54 215.47 0.00%
1998-12-22 0 0.093 - 0.093 - - 300,000 27,900 0.0930 222.8 - 222.8 - - 125 222.84 -2.11%
1998-12-21 0 0.095 - 0.097 - - 0 0 - 227.6 - 232.4 - - 0 - 0.00%
1998-12-18 0 0.095 - 0.098 - - 0 0 - 227.6 - 234.8 - - 0 - 0.00%
1998-12-17 0 0.095 - 0.095 - - 1,140 114 0.1000 227.6 - 227.6 - - 0 239.61 0.00%
1998-12-16 0 0.095 - 0.098 - - 0 0 - 227.6 - 234.8 - - 0 - 0.00%
1998-12-15 0 0.095 - 0.095 - - 0 0 - 227.6 - 227.6 - - 0 - 0.00%
1998-12-14 0 0.095 - 0.095 0.095 0.095 32,000 3,040 0.0950 227.6 - 227.6 227.6 227.6 13 227.63 9.20%
1998-12-11 0 0.087 0.080 0.088 0.082 0.089 970,000 82,670 0.0852 208.5 191.7 210.9 196.5 213.3 405 204.21 11.54%
1998-12-10 0 0.078 0.078 0.094 0.078 0.082 450,000 36,300 0.0807 186.9 186.9 225.2 186.9 196.5 188 193.29 -21.21%
1998-12-09 0 0.099 0.083 0.099 0.099 0.099 70,000 6,930 0.0990 237.2 198.9 237.2 237.2 237.2 29 237.21 1.02%
1998-12-08 0 0.098 - 0.100 - - 0 0 - 234.8 - 239.6 - - 0 - 0.00%
1998-12-07 0 0.098 - 0.099 - - 0 0 - 234.8 - 237.2 - - 0 - 0.00%
1998-12-04 0 0.098 - 0.099 - - 0 0 - 234.8 - 237.2 - - 0 - 0.00%
1998-12-03 0 0.098 - 0.098 0.096 0.098 108,000 10,508 0.0973 234.8 - 234.8 230.0 234.8 45 233.13 4.26%
1998-12-02 0 0.094 - 0.098 0.090 0.094 100,000 9,200 0.0920 225.2 - 234.8 215.6 225.2 42 220.44 -4.08%
1998-12-01 0 0.098 0.085 0.099 0.085 0.099 308,000 27,472 0.0892 234.8 203.7 237.2 203.7 237.2 129 213.72 -1.01%
1998-11-30 0 0.099 0.081 0.099 0.098 0.099 114,000 11,186 0.0981 237.2 194.1 237.2 234.8 237.2 48 235.11 2.06%
1998-11-27 0 0.097 0.085 0.098 0.088 0.098 240,000 22,570 0.0940 232.4 203.7 234.8 210.9 234.8 100 225.33 3.19%
1998-11-26 0 0.094 0.081 0.094 0.088 0.097 1,320,000 123,380 0.0935 225.2 194.1 225.2 210.9 232.4 551 223.96 -3.09%
1998-11-25 0 0.097 - 0.097 0.096 0.111 2,882,000 302,338 0.1049 232.4 - 232.4 230.0 266.0 1,203 251.37 -9.35%
1998-11-24 0 0.107 0.105 0.107 0.097 0.111 9,520,000 1,006,450 0.1057 256.4 251.6 256.4 232.4 266.0 3,973 253.32 7.00%
1998-11-23 0 0.100 0.089 0.100 0.099 0.100 100,000 9,930 0.0993 239.6 213.3 239.6 237.2 239.6 42 237.93 2.04%
1998-11-20 0 0.098 0.085 0.098 0.095 0.098 120,000 11,460 0.0955 234.8 203.7 234.8 227.6 234.8 50 228.83 0.00%
1998-11-19 0 0.098 - 0.098 0.098 0.098 100,000 9,800 0.0980 234.8 - 234.8 234.8 234.8 42 234.82 0.00%
1998-11-18 0 0.098 - - 0.098 0.098 30,000 2,940 0.0980 234.8 - - 234.8 234.8 13 234.82 2.08%
1998-11-17 0 0.096 - 0.096 - - 0 0 - 230.0 - 230.0 - - 0 - -1.03%
1998-11-16 0 0.097 - 0.097 0.097 0.097 10,000 970 0.0970 232.4 - 232.4 232.4 232.4 4 232.42 1.04%
1998-11-13 0 0.096 - 0.096 0.097 0.097 160,000 15,520 0.0970 230.0 - 230.0 232.4 232.4 67 232.42 -1.03%
1998-11-12 0 0.097 - 0.097 0.100 0.100 50,000 5,000 0.1000 232.4 - 232.4 239.6 239.6 21 239.61 -3.96%
1998-11-11 0 0.101 - 0.100 0.097 0.101 180,000 17,580 0.0977 242.0 - 239.6 232.4 242.0 75 234.02 1.00%
1998-11-10 0 0.100 - 0.100 0.100 0.100 20,000 2,000 0.1000 239.6 - 239.6 239.6 239.6 8 239.61 2.04%
1998-11-09 0 0.098 - 0.098 0.098 0.098 20,000 1,960 0.0980 234.8 - 234.8 234.8 234.8 8 234.82 1.03%
1998-11-06 0 0.097 0.095 0.097 0.097 0.097 20,000 1,940 0.0970 232.4 227.6 232.4 232.4 232.4 8 232.42 -1.02%
1998-11-05 0 0.098 0.092 0.098 0.094 0.098 1,070,000 102,660 0.0959 234.8 220.4 234.8 225.2 234.8 447 229.89 4.26%
1998-11-04 0 0.094 0.090 - 0.090 0.094 570,000 51,250 0.0899 225.2 215.6 - 215.6 225.2 238 215.44 4.44%
1998-11-03 0 0.090 - 0.090 0.090 0.090 20,000 1,800 0.0900 215.6 - 215.6 215.6 215.6 8 215.65 2.27%
1998-11-02 0 0.088 0.087 0.088 0.084 0.089 818,000 71,292 0.0872 210.9 208.5 210.9 201.3 213.3 341 208.83 -1.12%
1998-10-30 0 0.089 0.083 0.089 0.083 0.089 1,278,000 107,454 0.0841 213.3 198.9 213.3 198.9 213.3 533 201.46 2.30%
1998-10-29 0 0.087 - 0.088 - - 0 0 - 208.5 - 210.9 - - 0 - 0.00%
1998-10-27 0 0.087 - 0.087 0.088 0.088 100,000 8,800 0.0880 208.5 - 208.5 210.9 210.9 42 210.86 -1.14%
1998-10-26 0 0.088 - 0.088 0.089 0.089 49,802 4,432 0.0890 210.9 - 210.9 213.3 213.3 21 213.24 -1.12%
1998-10-23 0 0.089 - 0.089 0.090 0.090 20,000 1,800 0.0900 213.3 - 213.3 215.6 215.6 8 215.65 1.14%
1998-10-22 0 0.088 - 0.088 - - 0 0 - 210.9 - 210.9 - - 0 - 0.00%
1998-10-21 0 0.088 - 0.088 0.088 0.088 220,000 19,360 0.0880 210.9 - 210.9 210.9 210.9 92 210.86 3.53%
1998-10-20 0 0.085 - 0.088 - - 0 0 - 203.7 - 210.9 - - 0 - 0.00%
1998-10-19 0 0.085 0.083 0.085 0.077 0.085 2,480,000 193,060 0.0778 203.7 198.9 203.7 184.5 203.7 1,035 186.53 6.25%
1998-10-16 0 0.080 0.076 0.080 0.076 0.082 375,353 30,679 0.0817 191.7 182.1 191.7 182.1 196.5 157 195.84 -2.44%
1998-10-15 0 0.082 - 0.082 - - 0 0 - 196.5 - 196.5 - - 0 - -1.20%
1998-10-14 0 0.083 0.083 - 0.077 0.083 326,000 25,678 0.0788 198.9 198.9 - 184.5 198.9 136 188.73 9.21%
1998-10-13 0 0.076 0.069 0.081 0.069 0.081 84,000 6,544 0.0779 182.1 165.3 194.1 165.3 194.1 35 186.67 -7.32%
1998-10-12 0 0.082 - 0.083 - - 0 0 - 196.5 - 198.9 - - 0 - 0.00%
1998-10-09 0 0.082 - 0.083 - - 0 0 - 196.5 - 198.9 - - 0 - 0.00%
1998-10-08 0 0.082 0.070 0.083 - - 0 0 - 196.5 167.7 198.9 - - 0 - 0.00%
1998-10-07 0 0.082 0.082 0.083 0.075 0.083 810,000 62,414 0.0771 196.5 196.5 198.9 179.7 198.9 338 184.63 2.50%
1998-10-05 0 0.080 0.070 0.080 - - 0 0 - 191.7 167.7 191.7 - - 0 - 0.00%
1998-09-30 0 0.080 0.081 0.083 0.075 0.081 220,000 16,610 0.0755 191.7 194.1 198.9 179.7 194.1 92 180.91 0.00%
1998-09-29 0 0.080 0.071 0.081 0.072 0.080 630,000 46,680 0.0741 191.7 170.1 194.1 172.5 191.7 263 177.54 -2.44%
1998-09-28 0 0.082 0.081 0.082 0.081 0.082 266,000 22,020 0.0828 196.5 194.1 196.5 194.1 196.5 111 198.35 -1.20%
1998-09-25 0 0.083 0.075 0.083 0.073 0.083 148,000 12,190 0.0824 198.9 179.7 198.9 174.9 198.9 62 197.36 0.00%
1998-09-24 0 0.083 0.078 0.088 0.076 0.088 3,426,690 271,935 0.0794 198.9 186.9 210.9 182.1 210.9 1,430 190.15 3.75%
1998-09-23 0 0.080 0.079 0.080 0.070 0.081 3,212,000 231,688 0.0721 191.7 189.3 191.7 167.7 194.1 1,341 172.84 0.00%
1998-09-22 0 0.080 - 0.081 - - 188,000 15,604 0.0830 191.7 - 194.1 - - 78 198.88 0.00%
1998-09-21 0 0.080 0.070 0.082 0.070 0.084 352,000 27,330 0.0776 191.7 167.7 196.5 167.7 201.3 147 186.04 -1.23%
1998-09-18 0 0.081 0.081 0.082 0.073 0.083 1,284,000 103,998 0.0810 194.1 194.1 196.5 174.9 198.9 536 194.07 -2.41%
1998-09-17 0 0.083 0.083 0.084 0.072 0.084 739,894 56,888 0.0769 198.9 198.9 201.3 172.5 201.3 309 184.23 1.22%
1998-09-16 0 0.082 - 0.082 0.080 0.086 402,968 33,484 0.0831 196.5 - 196.5 191.7 206.1 168 199.10 -1.20%
1998-09-15 0 0.083 0.072 0.083 0.072 0.086 540,000 44,610 0.0826 198.9 172.5 198.9 172.5 206.1 225 197.95 0.00%
1998-09-14 0 0.083 - 0.083 - - 200,000 17,000 0.0850 198.9 - 198.9 - - 83 203.67 0.00%
1998-09-11 0 0.083 0.073 0.083 0.082 0.084 3,100,000 257,800 0.0832 198.9 174.9 198.9 196.5 201.3 1,294 199.26 0.00%
1998-09-10 0 0.083 0.072 0.082 0.080 0.085 490,000 39,510 0.0806 198.9 172.5 196.5 191.7 203.7 204 193.20 -2.35%
1998-09-09 0 0.085 0.084 0.085 0.080 0.085 1,650,000 133,850 0.0811 203.7 201.3 203.7 191.7 203.7 689 194.38 0.00%
1998-09-08 0 0.085 0.081 0.085 0.085 0.085 1,140,000 96,900 0.0850 203.7 194.1 203.7 203.7 203.7 476 203.67 -4.49%
1998-09-07 0 0.089 - 0.090 0.078 0.092 1,492,000 128,520 0.0861 213.3 - 215.6 186.9 220.4 623 206.40 -2.20%
1998-09-04 0 0.091 0.090 0.092 0.084 0.091 8,116,000 695,284 0.0857 218.0 215.6 220.4 201.3 218.0 3,387 205.27 5.81%
1998-09-03 0 0.086 0.086 0.088 0.076 0.090 3,684,000 304,790 0.0827 206.1 206.1 210.9 182.1 215.6 1,537 198.24 -4.44%
1998-09-02 0 0.090 0.080 0.091 0.090 0.093 400,000 36,150 0.0904 215.6 191.7 218.0 215.6 222.8 167 216.55 -3.23%
1998-09-01 0 0.093 - 0.093 0.090 0.095 700,000 65,200 0.0931 222.8 - 222.8 215.6 227.6 292 223.18 -3.12%
1998-08-31 0 0.096 - 0.096 0.096 0.098 960,000 92,200 0.0960 230.0 - 230.0 230.0 234.8 401 230.13 0.00%
1998-08-28 0 0.096 - 0.096 0.093 0.097 1,200,000 113,260 0.0944 230.0 - 230.0 222.8 232.4 501 226.15 -1.03%
1998-08-27 0 0.097 - 0.097 0.095 0.097 440,000 41,880 0.0952 232.4 - 232.4 227.6 232.4 184 228.07 0.00%
1998-08-26 0 0.097 - 0.097 - - 0 0 - 232.4 - 232.4 - - 0 - -1.02%
1998-08-25 0 0.098 - 0.098 - - 0 0 - 234.8 - 234.8 - - 0 - -1.01%
1998-08-24 0 0.099 - 0.099 0.099 0.099 30,000 2,970 0.0990 237.2 - 237.2 237.2 237.2 13 237.21 -1.00%
1998-08-21 0 0.100 - 0.100 0.099 0.100 40,000 3,980 0.0995 239.6 - 239.6 237.2 239.6 17 238.41 2.04%
1998-08-20 0 0.098 - - 0.096 0.098 620,000 59,560 0.0961 234.8 - - 230.0 234.8 259 230.18 4.26%
1998-08-19 0 0.094 0.094 - 0.090 0.094 416,000 37,520 0.0902 225.2 225.2 - 215.6 225.2 174 216.11 4.44%
1998-08-18 0 0.090 - - 0.090 0.090 20,000 1,800 0.0900 215.6 - - 215.6 215.6 8 215.65 12.50%
1998-08-14 0 0.080 - 0.080 - - 0 0 - 191.7 - 191.7 - - 0 - 0.00%
1998-08-13 0 0.080 - 0.080 0.078 0.080 130,000 10,200 0.0785 191.7 - 191.7 186.9 191.7 54 188.00 0.00%
1998-08-12 0 0.080 0.077 0.080 0.078 0.082 600,000 48,000 0.0800 191.7 184.5 191.7 186.9 196.5 250 191.69 -6.98%
1998-08-11 0 0.086 0.077 0.086 0.081 0.086 340,000 28,340 0.0834 206.1 184.5 206.1 194.1 206.1 142 199.72 -4.44%
1998-08-10 0 0.090 0.085 0.090 0.085 0.093 1,050,000 91,050 0.0867 215.6 203.7 215.6 203.7 222.8 438 207.78 -7.22%
1998-08-07 0 0.097 - 0.098 - - 0 0 - 232.4 - 234.8 - - 0 - 0.00%
1998-08-06 0 0.097 - 0.097 - - 0 0 - 232.4 - 232.4 - - 0 - -1.02%
1998-08-05 0 0.098 - 0.098 - - 0 0 - 234.8 - 234.8 - - 0 - 0.00%
1998-08-04 0 0.098 - 0.098 - - 0 0 - 234.8 - 234.8 - - 0 - -1.01%
1998-08-03 0 0.099 - 0.099 - - 0 0 - 237.2 - 237.2 - - 0 - 0.00%
1998-07-31 0 0.099 - 0.100 0.099 0.099 30,000 2,970 0.0990 237.2 - 239.6 237.2 237.2 13 237.21 1.02%
1998-07-30 0 0.098 - 0.102 - - 0 0 - 234.8 - 244.4 - - 0 - 0.00%
1998-07-29 0 0.098 - 0.100 - - 0 0 - 234.8 - 239.6 - - 0 - 0.00%
1998-07-28 0 0.098 - 0.098 - - 0 0 - 234.8 - 234.8 - - 0 - -2.00%
1998-07-27 0 0.100 - 0.100 0.100 0.100 606,000 60,600 0.1000 239.6 - 239.6 239.6 239.6 253 239.61 2.04%
1998-07-24 0 0.098 - 0.099 0.098 0.098 420,000 41,160 0.0980 234.8 - 237.2 234.8 234.8 175 234.82 0.00%
1998-07-23 0 0.098 - 0.098 0.098 0.098 500,000 49,000 0.0980 234.8 - 234.8 234.8 234.8 209 234.82 -4.85%
1998-07-22 0 0.103 - 0.104 0.103 0.103 14,000 1,442 0.1030 246.8 - 249.2 246.8 246.8 6 246.80 -1.90%
1998-07-21 0 0.105 - 0.105 0.105 0.105 50,000 5,250 0.1050 251.6 - 251.6 251.6 251.6 21 251.59 3.96%
1998-07-20 0 0.101 - 0.105 - - 0 0 - 242.0 - 251.6 - - 0 - 0.00%
1998-07-17 0 0.101 0.095 0.101 0.100 0.101 590,000 59,130 0.1002 242.0 227.6 242.0 239.6 242.0 246 240.14 2.02%
1998-07-16 0 0.099 0.095 0.099 0.098 0.099 340,000 33,560 0.0987 237.2 227.6 237.2 234.8 237.2 142 236.51 0.00%
1998-07-15 0 0.099 0.095 0.099 0.095 0.100 1,040,000 102,504 0.0986 237.2 227.6 237.2 227.6 239.6 434 236.16 3.12%
1998-07-14 0 0.096 0.093 0.096 0.093 0.096 70,000 6,660 0.0951 230.0 222.8 230.0 222.8 230.0 29 227.97 -1.03%
1998-07-13 0 0.097 0.091 0.097 0.093 0.097 440,000 41,048 0.0933 232.4 218.0 232.4 222.8 232.4 184 223.54 0.00%
1998-07-10 0 0.097 0.094 0.097 0.094 0.097 490,000 46,480 0.0949 232.4 225.2 232.4 225.2 232.4 204 227.29 0.00%
1998-07-09 0 0.097 - 0.099 0.097 0.098 400,000 38,900 0.0973 232.4 - 237.2 232.4 234.8 167 233.02 -3.00%
1998-07-08 0 0.100 0.095 0.100 0.098 0.100 440,000 43,300 0.0984 239.6 227.6 239.6 234.8 239.6 184 235.80 0.00%
1998-07-07 0 0.100 0.099 0.100 0.099 0.102 1,540,000 153,860 0.0999 239.6 237.2 239.6 237.2 244.4 643 239.39 0.00%
1998-07-06 0 0.100 0.100 0.101 0.098 0.101 1,690,000 167,190 0.0989 239.6 239.6 242.0 234.8 242.0 705 237.04 0.00%
1998-07-03 0 0.100 0.096 0.100 0.096 0.100 530,000 51,692 0.0975 239.6 230.0 239.6 230.0 239.6 221 233.70 -4.76%
1998-07-02 0 0.105 0.105 - 0.098 0.101 530,000 52,210 0.0985 251.6 251.6 - 234.8 242.0 221 236.04 8.25%
1998-06-30 0 0.097 0.092 0.097 0.095 0.097 310,000 29,910 0.0965 232.4 220.4 232.4 227.6 232.4 129 231.19 0.00%
1998-06-29 0 0.097 0.096 0.097 0.093 0.098 1,250,000 120,510 0.0964 232.4 230.0 232.4 222.8 234.8 522 231.00 -3.00%
1998-06-26 0 0.100 0.100 - 0.090 0.094 1,600,000 148,900 0.0931 239.6 239.6 - 215.6 225.2 668 222.99 6.38%
1998-06-25 0 0.094 0.094 0.096 0.090 0.097 2,354,000 223,570 0.0950 225.2 225.2 230.0 215.6 232.4 982 227.57 4.44%
1998-06-24 0 0.090 0.088 0.090 0.090 0.094 1,170,000 105,560 0.0902 215.6 210.9 215.6 215.6 225.2 488 216.18 0.00%
1998-06-23 0 0.090 0.087 0.090 0.086 0.090 2,228,000 196,444 0.0882 215.6 208.5 215.6 206.1 215.6 930 211.27 -2.17%
1998-06-22 0 0.092 0.088 0.093 0.088 0.093 370,000 33,490 0.0905 220.4 210.9 222.8 210.9 222.8 154 216.88 2.22%
1998-06-19 0 0.090 0.087 0.090 0.087 0.091 3,466,000 298,208 0.0860 215.6 208.5 215.6 208.5 218.0 1,447 206.16 -2.17%
1998-06-18 0 0.092 0.088 0.092 0.088 0.095 3,180,000 293,760 0.0924 220.4 210.9 220.4 210.9 227.6 1,327 221.35 2.22%
1998-06-17 0 0.090 0.089 0.090 0.087 0.090 1,130,000 99,960 0.0885 215.6 213.3 215.6 208.5 215.6 472 211.96 0.00%
1998-06-16 0 0.090 - 0.090 0.089 0.090 1,970,000 176,766 0.0897 215.6 - 215.6 213.3 215.6 822 215.00 0.00%
1998-06-15 0 0.090 0.086 0.090 0.090 0.092 1,950,000 176,700 0.0906 215.6 206.1 215.6 215.6 220.4 814 217.12 -2.17%
1998-06-12 0 0.092 0.089 0.092 0.090 0.092 1,130,000 101,760 0.0901 220.4 213.3 220.4 215.6 220.4 472 215.78 -2.13%
1998-06-11 0 0.094 0.088 0.094 0.088 0.095 3,250,000 297,174 0.0914 225.2 210.9 225.2 210.9 227.6 1,356 219.10 -2.08%
1998-06-10 0 0.096 0.090 0.096 0.092 0.100 2,590,000 246,900 0.0953 230.0 215.6 230.0 220.4 239.6 1,081 228.42 -7.69%
1998-06-09 0 0.104 0.098 0.104 0.098 0.104 566,000 56,622 0.1000 249.2 234.8 249.2 234.8 249.2 236 239.70 -0.95%
1998-06-08 0 0.105 0.104 0.105 0.098 0.105 90,000 8,960 0.0996 251.6 249.2 251.6 234.8 251.6 38 238.55 0.00%
1998-06-05 0 0.105 0.100 0.105 0.103 0.107 1,590,000 165,390 0.1040 251.6 239.6 251.6 246.8 256.4 664 249.24 1.94%
1998-06-04 0 0.103 0.098 0.103 0.100 0.103 520,000 52,450 0.1009 246.8 234.8 246.8 239.6 246.8 217 241.68 0.00%
1998-06-03 0 0.103 0.102 0.103 0.100 0.103 520,000 52,960 0.1018 246.8 244.4 246.8 239.6 246.8 217 244.03 0.00%
1998-06-02 0 0.103 0.102 0.103 0.094 0.103 220,000 20,860 0.0948 246.8 244.4 246.8 225.2 246.8 92 227.19 -0.96%
1998-06-01 0 0.104 0.103 0.104 0.100 0.104 1,090,000 109,320 0.1003 249.2 246.8 249.2 239.6 249.2 455 240.31 0.97%
1998-05-29 0 0.103 0.101 0.104 0.100 0.104 2,708,000 273,274 0.1009 246.8 242.0 249.2 239.6 249.2 1,130 241.80 -2.83%
1998-05-28 0 0.106 0.103 0.109 0.102 0.112 3,760,000 403,902 0.1074 254.0 246.8 261.2 244.4 268.4 1,569 257.39 -7.83%
1998-05-27 0 0.115 0.111 0.115 0.111 0.125 5,568,000 662,538 0.1190 275.6 266.0 275.6 266.0 299.5 2,324 285.11 -12.21%
1998-05-26 0 0.131 0.128 0.131 0.128 0.132 3,538,000 457,618 0.1293 313.9 306.7 313.9 306.7 316.3 1,477 309.92 -2.24%
1998-05-25 0 0.134 0.131 0.135 0.131 0.134 2,550,000 339,850 0.1333 321.1 313.9 323.5 313.9 321.1 1,064 319.34 0.00%
1998-05-22 0 0.134 0.134 0.135 0.131 0.134 972,000 128,792 0.1325 321.1 321.1 323.5 313.9 321.1 406 317.49 0.00%
1998-05-21 0 0.134 0.134 0.135 0.132 0.139 3,896,000 518,358 0.1330 321.1 321.1 323.5 316.3 333.1 1,626 318.80 -3.60%
1998-05-20 0 0.139 0.137 0.139 0.128 0.142 14,484,000 1,984,644 0.1370 333.1 328.3 333.1 306.7 340.2 6,045 328.32 2.96%
1998-05-19 0 0.135 0.133 0.135 0.129 0.138 2,738,000 366,764 0.1340 323.5 318.7 323.5 309.1 330.7 1,143 320.97 0.75%
1998-05-18 0 0.134 0.134 0.135 0.134 0.142 9,640,000 1,331,950 0.1382 321.1 321.1 323.5 321.1 340.2 4,023 331.07 2.29%
1998-05-15 0 0.131 0.129 0.134 0.129 0.139 6,006,400 799,204 0.1331 313.9 309.1 321.1 309.1 333.1 2,507 318.82 -4.38%
1998-05-14 0 0.137 0.134 0.137 0.134 0.141 3,580,000 490,740 0.1371 328.3 321.1 328.3 321.1 337.9 1,494 328.45 -0.72%
1998-05-13 0 0.138 0.136 0.138 0.135 0.148 17,500,000 2,458,540 0.1405 330.7 325.9 330.7 323.5 354.6 7,304 336.62 -9.21%
1998-05-12 0 0.152 0.148 0.154 0.150 0.163 3,806,000 599,758 0.1576 364.2 354.6 369.0 359.4 390.6 1,588 377.58 -6.75%
1998-05-11 0 0.163 0.162 0.164 0.160 0.166 1,720,000 278,720 0.1620 390.6 388.2 393.0 383.4 397.8 718 388.28 -1.21%
1998-05-08 0 0.165 0.161 0.164 0.160 0.170 9,720,000 1,613,620 0.1660 395.4 385.8 393.0 383.4 407.3 4,057 397.78 -2.37%
1998-05-07 0 0.169 0.169 0.171 0.166 0.170 6,640,000 1,119,160 0.1685 404.9 404.9 409.7 397.8 407.3 2,771 403.86 -1.17%
1998-05-06 0 0.171 0.171 0.173 0.169 0.174 4,560,000 783,510 0.1718 409.7 409.7 414.5 404.9 416.9 1,903 411.71 -4.47%
1998-05-05 0 0.179 0.178 0.180 0.176 0.195 25,164,000 4,722,742 0.1877 428.9 426.5 431.3 421.7 467.2 10,502 449.70 -3.24%
1998-05-04 0 0.185 0.185 0.186 0.182 0.213 40,417,353 8,193,219 0.2027 443.3 443.3 445.7 436.1 510.4 16,868 485.73 -6.09%
1998-05-01 0 0.197 0.197 0.198 0.172 0.198 66,148,982 12,397,559 0.1874 472.0 472.0 474.4 412.1 474.4 27,607 449.08 15.20%
1998-04-30 0 0.171 0.174 0.175 0.168 0.174 4,002,000 682,168 0.1705 409.7 416.9 419.3 402.5 416.9 1,670 408.43 -2.29%
1998-04-29 0 0.175 0.172 0.175 0.167 0.176 5,361,067 925,016 0.1725 419.3 412.1 419.3 400.2 421.7 2,237 413.43 4.79%
1998-04-28 0 0.167 0.165 0.169 0.165 0.167 496,000 82,000 0.1653 400.2 395.4 404.9 395.4 400.2 207 396.13 -0.60%
1998-04-27 0 0.168 0.167 0.168 0.168 0.170 2,314,000 390,932 0.1689 402.5 400.2 402.5 402.5 407.3 966 404.80 -1.75%
1998-04-24 0 0.171 0.171 0.173 0.168 0.172 1,413,592 241,463 0.1708 409.7 409.7 414.5 402.5 412.1 590 409.29 0.59%
1998-04-23 0 0.170 0.170 0.172 0.167 0.172 2,236,143 380,149 0.1700 407.3 407.3 412.1 400.2 412.1 933 407.34 -0.58%
1998-04-22 0 0.171 0.170 0.171 0.169 0.178 1,670,000 289,040 0.1731 409.7 407.3 409.7 404.9 426.5 697 414.71 -1.72%
1998-04-21 0 0.174 0.173 0.174 0.172 0.178 2,332,009 410,529 0.1760 416.9 414.5 416.9 412.1 426.5 973 421.81 0.00%
1998-04-20 0 0.174 0.172 0.174 0.173 0.175 938,000 163,262 0.1741 416.9 412.1 416.9 414.5 419.3 391 417.05 1.75%
1998-04-17 0 0.171 0.170 0.174 0.167 0.173 3,208,000 547,924 0.1708 409.7 407.3 416.9 400.2 414.5 1,339 409.25 1.18%
1998-04-16 0 0.169 0.169 0.171 0.168 0.174 3,260,000 556,640 0.1707 404.9 404.9 409.7 402.5 416.9 1,361 409.13 -1.74%
1998-04-15 0 0.172 0.172 0.177 0.168 0.174 1,998,579 340,468 0.1704 412.1 412.1 424.1 402.5 416.9 834 408.19 1.78%
1998-04-14 0 0.169 0.169 0.172 0.166 0.174 2,050,000 346,118 0.1688 404.9 404.9 412.1 397.8 416.9 856 404.55 -2.87%
1998-04-09 0 0.174 0.174 0.176 0.165 0.175 8,922,000 1,527,192 0.1712 416.9 416.9 421.7 395.4 419.3 3,724 410.15 -5.43%
1998-04-08 0 0.184 0.182 0.184 0.182 0.186 3,246,000 599,774 0.1848 440.9 436.1 440.9 436.1 445.7 1,355 442.74 -3.16%
1998-04-07 0 0.190 0.187 0.190 0.183 0.190 3,492,000 649,922 0.1861 455.3 448.1 455.3 438.5 455.3 1,457 445.96 6.74%
1998-04-03 0 0.178 0.176 0.178 0.178 0.178 686,080 122,121 0.1780 426.5 421.7 426.5 426.5 426.5 286 426.50 -2.20%
1998-04-02 0 0.182 0.180 0.185 0.180 0.197 8,400,800 1,616,544 0.1924 436.1 431.3 443.3 431.3 472.0 3,506 461.08 -4.71%
1998-04-01 0 0.191 0.189 0.191 0.178 0.191 10,863,098 2,023,081 0.1862 457.7 452.9 457.7 426.5 457.7 4,534 446.24 4.95%
1998-03-31 0 0.182 0.182 - 0.170 0.180 1,006,800 175,872 0.1747 436.1 436.1 - 407.3 431.3 420 418.56 5.81%
1998-03-30 0 0.172 0.172 0.178 0.172 0.175 1,364,000 236,394 0.1733 412.1 412.1 426.5 412.1 419.3 569 415.27 -1.15%
1998-03-27 0 0.174 0.174 0.176 0.173 0.177 3,618,002 632,126 0.1747 416.9 416.9 421.7 414.5 424.1 1,510 418.64 -3.33%
1998-03-26 0 0.180 0.173 0.182 0.173 0.180 3,544,000 622,560 0.1757 431.3 414.5 436.1 414.5 431.3 1,479 420.91 -1.10%
1998-03-25 0 0.182 0.177 0.182 0.176 0.183 1,612,276 288,123 0.1787 436.1 424.1 436.1 421.7 438.5 673 428.20 -1.09%
1998-03-24 0 0.184 0.178 0.184 0.173 0.189 2,066,000 377,548 0.1827 440.9 426.5 440.9 414.5 452.9 862 437.87 -5.15%
1998-03-23 0 0.194 - 0.194 0.194 0.194 100,000 19,400 0.1940 464.8 - 464.8 464.8 464.8 42 464.85 -2.51%
1998-03-20 0 0.199 - 0.199 0.203 0.205 80,000 16,380 0.2048 476.8 - 476.8 486.4 491.2 33 490.60 -1.97%
1998-03-19 0 0.203 0.196 0.203 0.195 0.203 1,262,800 250,852 0.1986 486.4 469.6 486.4 467.2 486.4 527 475.98 6.28%
1998-03-18 0 0.191 0.188 0.191 0.188 0.193 766,000 146,124 0.1908 457.7 450.5 457.7 450.5 462.4 320 457.09 1.60%
1998-03-17 0 0.188 - 0.188 0.188 0.192 250,000 47,600 0.1904 450.5 - 450.5 450.5 460.1 104 456.22 -3.09%
1998-03-16 0 0.194 - 0.194 0.194 0.204 841,842 168,042 0.1996 464.8 - 464.8 464.8 488.8 351 478.29 -4.90%
1998-03-13 0 0.204 0.204 0.209 0.204 0.205 1,068,000 218,862 0.2049 488.8 488.8 500.8 488.8 491.2 446 491.03 -0.49%
1998-03-12 0 0.260 0.260 0.270 0.255 0.280 2,112,000 565,730 0.2679 491.2 491.2 510.1 481.8 529.0 1,118 506.06 -3.70%
1998-03-11 0 0.270 0.270 0.275 0.260 0.270 982,000 261,800 0.2666 510.1 510.1 519.5 491.2 510.1 520 503.67 -1.82%
1998-03-10 0 0.275 0.260 0.275 0.255 0.275 2,166,600 566,927 0.2617 519.5 491.2 519.5 481.8 519.5 1,147 494.35 5.77%
1998-03-09 0 0.260 0.250 0.255 0.255 0.265 2,202,001 570,350 0.2590 491.2 472.3 481.8 481.8 500.6 1,166 489.34 -1.89%
1998-03-06 0 0.265 0.260 0.265 0.250 0.280 2,744,000 706,060 0.2573 500.6 491.2 500.6 472.3 529.0 1,452 486.12 -3.64%
1998-03-05 0 0.275 0.260 0.275 0.260 0.280 2,324,000 618,660 0.2662 519.5 491.2 519.5 491.2 529.0 1,230 502.92 -1.79%
1998-03-04 0 0.280 0.275 0.280 0.270 0.280 2,546,000 703,000 0.2761 529.0 519.5 529.0 510.1 529.0 1,348 521.66 1.82%
1998-03-03 0 0.275 0.270 0.280 0.265 0.280 2,004,000 537,880 0.2684 519.5 510.1 529.0 500.6 529.0 1,061 507.08 -3.51%
1998-03-02 0 0.285 0.275 0.285 0.285 0.300 820,000 239,410 0.2920 538.4 519.5 538.4 538.4 566.8 434 551.59 -3.39%
1998-02-27 0 0.295 0.280 0.295 0.280 0.295 1,924,000 541,110 0.2812 557.3 529.0 557.3 529.0 557.3 1,018 531.33 -3.28%
1998-02-26 0 0.305 0.300 0.310 0.305 0.315 3,792,000 1,173,020 0.3093 576.2 566.8 585.7 576.2 595.1 2,007 584.42 -1.61%
1998-02-25 0 0.310 0.310 0.315 0.305 0.315 1,674,000 519,690 0.3104 585.7 585.7 595.1 576.2 595.1 886 586.51 -1.59%
1998-02-24 0 0.315 0.310 0.320 0.300 0.315 3,538,000 1,087,200 0.3073 595.1 585.7 604.6 566.8 595.1 1,873 580.55 1.61%
1998-02-23 0 0.310 0.310 0.315 0.300 0.335 7,184,000 2,254,360 0.3138 585.7 585.7 595.1 566.8 632.9 3,803 592.85 1.64%
1998-02-20 0 0.305 0.300 0.305 0.250 0.310 7,688,000 2,212,080 0.2877 576.2 566.8 576.2 472.3 585.7 4,069 543.59 19.61%
1998-02-19 0 0.255 0.255 0.260 0.249 0.260 2,558,000 645,902 0.2525 481.8 481.8 491.2 470.4 491.2 1,354 477.04 2.00%
1998-02-18 0 0.250 0.250 0.255 0.245 0.270 6,524,400 1,661,864 0.2547 472.3 472.3 481.8 462.9 510.1 3,453 481.22 3.73%
1998-02-17 0 0.241 0.240 0.241 0.196 0.270 13,210,000 3,021,340 0.2287 455.3 453.4 455.3 370.3 510.1 6,992 432.10 -16.90%
1998-02-16 1 0.290 - - - - 0 0 - 547.9 - - - - 0 - 0.00%
1998-02-13 1 0.290 - - - - 0 0 - 547.9 - - - - 0 - 0.00%
1998-02-12 0 0.290 0.290 0.295 0.285 0.355 20,924,000 6,239,190 0.2982 547.9 547.9 557.3 538.4 670.7 11,075 563.34 -18.31%
1998-02-11 0 0.355 0.355 0.360 0.340 0.385 4,646,000 1,704,180 0.3668 670.7 670.7 680.1 642.3 727.4 2,459 692.98 2.90%
1998-02-10 0 0.345 0.340 0.365 0.345 0.400 2,287,647 881,437 0.3853 651.8 642.3 689.6 651.8 755.7 1,211 727.93 -10.39%
1998-02-09 0 0.385 0.385 0.400 0.385 0.450 6,814,000 2,807,170 0.4120 727.4 727.4 755.7 727.4 850.2 3,607 778.31 1.32%
1998-02-06 0 0.380 0.380 0.395 0.340 0.400 7,745,294 2,863,837 0.3698 717.9 717.9 746.2 642.3 755.7 4,100 698.55 18.75%
1998-02-05 0 0.320 0.300 0.325 0.290 0.340 3,874,000 1,201,060 0.3100 604.6 566.8 614.0 547.9 642.3 2,051 585.72 -8.57%
1998-02-04 0 0.350 0.350 0.355 0.280 0.360 2,720,000 915,810 0.3367 661.2 661.2 670.7 529.0 680.1 1,440 636.10 25.00%
1998-02-03 0 0.280 0.245 0.280 0.244 0.280 1,438,000 367,560 0.2556 529.0 462.9 529.0 461.0 529.0 761 482.90 12.90%
1998-02-02 0 0.248 0.240 0.248 0.240 0.248 840,000 202,910 0.2416 468.5 453.4 468.5 453.4 468.5 445 456.36 4.20%
1998-01-27 0 0.238 0.237 0.238 0.234 0.238 391,308 92,076 0.2353 449.6 447.7 449.6 442.1 449.6 207 444.54 1.71%
1998-01-26 0 0.234 - 0.234 0.225 0.238 410,000 95,544 0.2330 442.1 - 442.1 425.1 449.6 217 440.26 0.00%
1998-01-23 0 0.234 - 0.234 0.228 0.238 1,350,000 312,980 0.2318 442.1 - 442.1 430.7 449.6 715 438.00 -6.40%
1998-01-22 0 0.250 - 0.250 0.230 0.250 420,000 98,660 0.2349 472.3 - 472.3 434.5 472.3 222 443.79 0.00%
1998-01-21 0 0.250 0.232 0.250 0.238 0.270 14,266,000 3,702,410 0.2595 472.3 438.3 472.3 449.6 510.1 7,551 490.31 -5.66%
1998-01-20 0 0.265 0.249 0.265 0.240 0.270 424,000 107,340 0.2532 500.6 470.4 500.6 453.4 510.1 224 478.28 3.92%
1998-01-19 0 0.255 0.250 0.255 0.230 0.285 1,278,000 317,090 0.2481 481.8 472.3 481.8 434.5 538.4 676 468.75 -8.93%
1998-01-16 0 0.280 0.265 0.280 0.248 0.280 788,000 212,094 0.2692 529.0 500.6 529.0 468.5 529.0 417 508.50 12.45%
1998-01-15 0 0.249 0.220 0.270 0.215 0.300 1,422,000 338,692 0.2382 470.4 415.6 510.1 406.2 566.8 753 449.98 -14.14%
1998-01-14 0 0.290 0.280 0.290 0.206 0.320 4,038,000 948,780 0.2350 547.9 529.0 547.9 389.2 604.6 2,137 443.90 -3.33%
1998-01-13 0 0.300 0.240 0.300 0.230 0.320 230,000 63,950 0.2780 566.8 453.4 566.8 434.5 604.6 122 525.29 0.00%
1998-01-12 0 0.300 - 0.300 0.280 0.300 206,000 59,200 0.2874 566.8 - 566.8 529.0 566.8 109 542.93 -11.76%
1998-01-09 0 0.340 0.300 0.340 0.300 0.350 486,000 156,550 0.3221 642.3 566.8 642.3 566.8 661.2 257 608.56 -5.56%
1998-01-08 0 0.360 0.330 0.360 0.300 0.380 360,000 122,720 0.3409 680.1 623.4 680.1 566.8 717.9 191 644.02 -5.26%
1998-01-07 0 0.380 0.350 0.380 0.350 0.380 78,000 29,070 0.3727 717.9 661.2 717.9 661.2 717.9 41 704.10 -7.32%
1998-01-06 0 0.410 0.365 0.410 0.370 0.410 530,000 201,630 0.3804 774.6 689.6 774.6 699.0 774.6 281 718.73 -1.20%
1998-01-05 0 0.415 0.380 0.415 0.385 0.450 462,000 184,010 0.3983 784.0 717.9 784.0 727.4 850.2 245 752.47 -3.49%
1998-01-02 0 0.430 0.410 0.430 0.410 0.440 172,000 71,940 0.4183 812.4 774.6 812.4 774.6 831.3 91 790.19 -6.52%
1997-12-31 0 0.460 0.460 0.480 0.390 0.480 524,000 217,880 0.4158 869.1 869.1 906.8 736.8 906.8 277 785.55 9.52%
1997-12-30 0 0.420 0.400 0.420 0.400 0.430 815,960 333,996 0.4093 793.5 755.7 793.5 755.7 812.4 432 773.32 -2.33%
1997-12-29 0 0.430 0.410 0.430 0.400 0.440 312,000 130,110 0.4170 812.4 774.6 812.4 755.7 831.3 165 787.85 -2.27%
1997-12-24 0 0.440 0.420 0.440 0.400 0.440 34,000 14,560 0.4282 831.3 793.5 831.3 755.7 831.3 18 809.04 0.00%
1997-12-23 0 0.440 0.420 0.440 0.410 0.450 814,000 348,260 0.4278 831.3 793.5 831.3 774.6 850.2 431 808.29 -6.38%
1997-12-22 0 0.470 0.360 0.470 0.380 0.470 1,257,223 514,224 0.4090 887.9 680.1 887.9 717.9 887.9 665 772.73 0.00%
1997-12-19 0 0.470 0.450 0.470 0.450 0.475 58,000 26,800 0.4621 887.9 850.2 887.9 850.2 897.4 31 872.96 -1.05%
1997-12-18 0 0.475 0.455 0.475 0.455 0.480 170,000 79,850 0.4697 897.4 859.6 897.4 859.6 906.8 90 887.39 0.00%
1997-12-17 0 0.475 0.460 0.475 0.455 0.480 257,200 120,104 0.4670 897.4 869.1 897.4 859.6 906.8 136 882.21 0.00%
1997-12-16 0 0.475 0.450 0.475 0.430 0.490 442,400 202,590 0.4579 897.4 850.2 897.4 812.4 925.7 234 865.15 -5.00%
1997-12-15 0 0.500 - 0.500 0.500 0.500 148,000 74,000 0.5000 944.6 - 944.6 944.6 944.6 78 944.62 0.00%
1997-12-12 0 0.500 - 0.500 0.495 0.500 146,000 72,900 0.4993 944.6 - 944.6 935.2 944.6 77 943.33 0.00%
1997-12-11 0 0.500 - 0.500 0.495 0.500 280,000 139,700 0.4989 944.6 - 944.6 935.2 944.6 148 942.60 0.00%
1997-12-10 0 0.500 0.470 0.500 0.480 0.510 696,000 344,300 0.4947 944.6 887.9 944.6 906.8 963.5 368 934.58 -5.66%
1997-12-09 0 0.530 0.520 0.530 0.500 0.540 790,000 399,200 0.5053 1,001 982.4 1,001 944.6 1,020 418 954.66 -3.64%
1997-12-08 0 0.550 0.520 0.550 0.530 0.550 584,000 311,000 0.5325 1,039 982.4 1,039 1,001 1,039 309 1,006.1 0.00%
1997-12-05 0 0.550 0.520 0.560 0.520 0.580 544,000 293,980 0.5404 1,039 982.4 1,058 982.4 1,096 288 1,021.0 -1.79%
1997-12-04 0 0.560 0.540 0.560 0.540 0.570 1,630,000 906,700 0.5563 1,058 1,020 1,058 1,020 1,077 863 1,050.9 0.00%
1997-12-03 0 0.560 0.510 0.560 0.560 0.570 50,000 28,400 0.5680 1,058 963.5 1,058 1,058 1,077 26 1,073.1 -1.75%
1997-12-02 0 0.570 0.560 0.570 0.530 0.570 442,000 243,380 0.5506 1,077 1,058 1,077 1,001 1,077 234 1,040.3 0.00%
1997-12-01 0 0.570 0.560 0.570 0.520 0.570 116,691 63,672 0.5456 1,077 1,058 1,077 982.4 1,077 62 1,030.9 1.79%
1997-11-28 0 0.560 0.520 0.560 0.500 0.570 1,414,000 745,220 0.5270 1,058 982.4 1,058 944.6 1,077 748 995.69 1.82%
1997-11-27 0 0.550 0.540 0.550 0.540 0.570 520,000 288,400 0.5546 1,039 1,020 1,039 1,020 1,077 275 1,047.8 -5.17%
1997-11-26 0 0.580 0.560 0.580 0.560 0.580 188,000 105,920 0.5634 1,096 1,058 1,096 1,058 1,096 100 1,064.4 -1.69%
1997-11-25 0 0.590 0.560 0.590 0.580 0.590 50,000 29,300 0.5860 1,115 1,058 1,115 1,096 1,115 26 1,107.1 3.51%
1997-11-24 0 0.570 0.540 0.570 0.540 0.570 310,000 171,400 0.5529 1,077 1,020 1,077 1,020 1,077 164 1,044.6 -1.72%
1997-11-21 0 0.580 0.570 0.580 0.560 0.590 480,000 276,600 0.5763 1,096 1,077 1,096 1,058 1,115 254 1,088.7 0.00%
1997-11-20 0 0.580 0.560 0.580 0.570 0.590 572,000 332,260 0.5809 1,096 1,058 1,096 1,077 1,115 303 1,097.4 1.75%
1997-11-19 0 0.570 0.570 0.580 0.560 0.570 900,000 511,000 0.5678 1,077 1,077 1,096 1,058 1,077 476 1,072.7 -5.00%
1997-11-18 0 0.600 0.590 0.600 0.580 0.610 580,000 347,260 0.5987 1,134 1,115 1,134 1,096 1,152 307 1,131.1 0.00%
1997-11-17 0 0.600 0.590 0.610 0.580 0.640 654,000 400,500 0.6124 1,134 1,115 1,152 1,096 1,209 346 1,156.9 -3.23%
1997-11-14 0 0.620 0.580 0.620 0.590 0.650 1,386,000 856,320 0.6178 1,171 1,096 1,171 1,115 1,228 734 1,167.2 3.33%
1997-11-13 0 0.600 0.590 0.600 0.580 0.600 1,020,000 602,840 0.5910 1,134 1,115 1,134 1,096 1,134 540 1,116.6 1.69%
1997-11-12 0 0.590 0.590 0.600 0.550 0.600 1,456,000 834,600 0.5732 1,115 1,115 1,134 1,039 1,134 771 1,082.9 -6.35%
1997-11-11 0 0.630 0.620 0.630 0.570 0.630 1,716,000 1,037,980 0.6049 1,190 1,171 1,190 1,077 1,190 908 1,142.8 0.00%
1997-11-10 0 0.630 0.610 0.630 0.570 0.630 3,892,000 2,406,900 0.6184 1,190 1,152 1,190 1,077 1,190 2,060 1,168.3 -1.56%
1997-11-07 0 0.640 0.600 0.640 0.590 0.640 856,000 516,840 0.6038 1,209 1,134 1,209 1,115 1,209 453 1,140.7 -3.03%
1997-11-06 0 0.660 0.650 0.660 0.640 0.700 1,308,000 877,760 0.6711 1,247 1,228 1,247 1,209 1,322 692 1,267.8 -2.94%
1997-11-05 0 0.680 0.670 0.680 0.670 0.690 632,000 429,020 0.6788 1,285 1,266 1,285 1,266 1,304 335 1,282.5 -1.45%
1997-11-04 0 0.690 0.680 0.690 0.680 0.740 2,818,000 1,988,560 0.7057 1,304 1,285 1,304 1,285 1,398 1,492 1,333.2 2.99%
1997-11-03 0 0.670 0.670 0.680 0.660 0.700 1,018,000 692,980 0.6807 1,266 1,266 1,285 1,247 1,322 539 1,286.1 3.08%
1997-10-31 0 0.650 0.640 0.650 0.600 0.660 1,562,000 987,940 0.6325 1,228 1,209 1,228 1,134 1,247 827 1,194.9 3.17%
1997-10-30 0 0.630 0.610 0.630 0.550 0.650 1,974,000 1,195,920 0.6058 1,190 1,152 1,190 1,039 1,228 1,045 1,144.6 -4.55%
1997-10-29 0 0.660 0.650 0.660 0.640 0.720 2,698,000 1,792,860 0.6645 1,247 1,228 1,247 1,209 1,360 1,428 1,255.4 -2.94%
1997-10-28 0 0.680 0.670 0.680 0.640 0.680 402,000 260,900 0.6490 1,285 1,266 1,285 1,209 1,285 213 1,226.1 -6.85%
1997-10-27 0 0.730 0.700 0.730 0.700 0.780 1,072,000 778,860 0.7265 1,379 1,322 1,379 1,322 1,474 567 1,372.6 -6.41%
1997-10-24 0 0.780 0.750 0.780 0.710 0.820 1,978,000 1,502,720 0.7597 1,474 1,417 1,474 1,341 1,549 1,047 1,435.3 5.41%
1997-10-23 0 0.740 0.620 0.730 0.650 1.030 1,044,000 888,920 0.8515 1,398 1,171 1,379 1,228 1,946 553 1,608.6 -25.25%
1997-10-22 0 0.990 0.890 0.990 0.890 1.070 1,414,000 1,345,260 0.9514 1,870 1,681 1,870 1,681 2,021 748 1,797.4 -2.94%
1997-10-21 0 1.020 1.010 1.020 0.930 1.100 1,332,000 1,318,080 0.9895 1,927 1,908 1,927 1,757 2,078 705 1,869.5 -3.77%
1997-10-20 0 1.060 1.040 1.060 1.050 1.170 1,521,760 1,650,725 1.0847 2,003 1,965 2,003 1,984 2,210 805 2,049.3 -11.67%
1997-10-17 0 1.200 1.100 1.200 1.040 1.240 1,706,000 1,845,320 1.0817 2,267 2,078 2,267 1,965 2,343 903 2,043.5 9.09%
1997-10-16 0 1.100 1.090 1.100 1.040 1.140 764,000 832,200 1.0893 2,078 2,059 2,078 1,965 2,154 404 2,057.9 0.00%
1997-10-15 0 1.100 1.030 1.100 0.930 1.200 2,106,000 2,217,240 1.0528 2,078 1,946 2,078 1,757 2,267 1,115 1,989.0 -8.33%
1997-10-14 0 1.200 1.180 1.200 1.170 1.270 2,750,000 3,392,120 1.2335 2,267 2,229 2,267 2,210 2,399 1,456 2,330.4 0.00%
1997-10-13 0 1.200 1.180 1.210 1.170 1.250 1,564,000 1,876,240 1.1996 2,267 2,229 2,286 2,210 2,362 828 2,266.4 -6.98%
1997-10-09 0 1.290 1.290 1.300 1.270 1.400 3,114,000 4,095,000 1.3150 2,437 2,437 2,456 2,399 2,645 1,648 2,484.4 -7.86%
1997-10-08 0 1.400 1.400 1.410 1.390 1.460 1,106,000 1,580,760 1.4293 2,645 2,645 2,664 2,626 2,758 585 2,700.2 -4.11%
1997-10-07 0 1.460 1.430 1.460 1.430 1.480 2,054,000 2,992,460 1.4569 2,758 2,702 2,758 2,702 2,796 1,087 2,752.4 0.69%
1997-10-06 0 1.450 1.440 1.450 1.440 1.530 2,134,401 3,201,057 1.4997 2,739 2,721 2,739 2,721 2,891 1,130 2,833.4 -5.84%
1997-10-03 0 1.540 1.540 1.550 1.530 1.600 2,452,000 3,815,540 1.5561 2,909 2,909 2,928 2,891 3,023 1,298 2,939.8 -0.65%
1997-09-30 0 1.550 1.550 1.580 1.530 1.640 7,366,000 11,687,980 1.5867 2,928 2,928 2,985 2,891 3,098 3,899 2,997.7 0.00%
1997-09-29 0 1.550 1.540 1.550 1.490 1.570 8,095,764 12,454,400 1.5384 2,928 2,909 2,928 2,815 2,966 4,285 2,906.4 4.73%
1997-09-26 0 1.480 1.480 1.490 1.410 1.500 3,770,000 5,452,220 1.4462 2,796 2,796 2,815 2,664 2,834 1,996 2,732.2 2.07%
1997-09-25 0 1.450 1.450 1.460 1.400 1.480 2,872,000 4,156,920 1.4474 2,739 2,739 2,758 2,645 2,796 1,520 2,734.5 4.32%
1997-09-24 0 1.390 1.380 1.390 1.380 1.450 4,261,450 5,987,507 1.4050 2,626 2,607 2,626 2,607 2,739 2,256 2,654.5 0.00%
1997-09-23 0 1.390 1.370 1.390 1.360 1.400 2,887,724 3,989,929 1.3817 2,626 2,588 2,626 2,569 2,645 1,529 2,610.3 1.46%
1997-09-22 0 1.370 1.370 1.380 1.350 1.430 2,792,000 3,827,340 1.3708 2,588 2,588 2,607 2,550 2,702 1,478 2,589.8 -4.20%
1997-09-19 0 1.430 1.430 1.450 1.430 1.460 2,370,635 3,428,844 1.4464 2,702 2,702 2,739 2,702 2,758 1,255 2,732.6 -2.72%
1997-09-18 0 1.470 1.460 1.470 1.450 1.510 3,250,000 4,802,760 1.4778 2,777 2,758 2,777 2,739 2,853 1,720 2,791.9 -2.00%
1997-09-16 0 1.500 1.490 1.500 1.490 1.540 3,680,000 5,555,120 1.5095 2,834 2,815 2,834 2,815 2,909 1,948 2,851.9 -1.96%
1997-09-15 0 1.530 1.530 1.540 1.480 1.550 11,374,000 17,289,140 1.5201 2,891 2,891 2,909 2,796 2,928 6,020 2,871.8 4.79%
1997-09-12 0 1.460 1.440 1.460 1.360 1.460 4,759,254 6,801,591 1.4291 2,758 2,721 2,758 2,569 2,758 2,519 2,700.0 7.59%
1997-09-11 0 1.380 1.370 1.380 1.370 1.430 4,214,000 5,874,320 1.3940 2,564 2,545 2,564 2,545 2,657 2,268 2,589.7 -3.50%
1997-09-10 0 1.430 1.430 1.440 1.420 1.520 4,318,000 6,288,300 1.4563 2,657 2,657 2,675 2,638 2,824 2,324 2,705.4 -0.69%
1997-09-09 0 1.440 1.430 1.440 1.410 1.450 4,822,000 6,905,140 1.4320 2,675 2,657 2,675 2,619 2,694 2,596 2,660.3 4.35%
1997-09-08 0 1.380 1.370 1.380 1.380 1.450 3,944,000 5,566,580 1.4114 2,564 2,545 2,564 2,564 2,694 2,123 2,622.0 -2.13%
1997-09-05 0 1.410 1.400 1.410 1.360 1.600 12,698,000 18,518,460 1.4584 2,619 2,601 2,619 2,527 2,972 6,835 2,709.3 -9.62%
1997-09-04 1 1.560 - - - - 0 0 - 2,898 - - - - 0 - 0.00%
1997-09-03 0 1.560 1.550 1.560 1.400 1.720 25,622,000 41,021,760 1.6010 2,898 2,880 2,898 2,601 3,195 13,792 2,974.3 18.18%
1997-09-02 0 1.320 1.300 1.320 1.160 1.640 18,408,000 25,462,680 1.3832 2,452 2,415 2,452 2,155 3,047 9,909 2,569.7 -12.00%
1997-09-01 0 1.500 - 1.500 1.500 1.900 52,973,960 92,863,112 1.7530 2,787 - 2,787 2,787 3,530 28,515 3,256.6 -7.98%
1997-08-29 0 1.630 1.610 1.620 1.510 1.660 25,594,646 40,915,674 1.5986 3,028 2,991 3,010 2,805 3,084 13,777 2,969.8 1.87%
1997-08-28 0 1.600 1.590 1.600 1.590 1.900 57,186,276 97,790,452 1.7100 2,972 2,954 2,972 2,954 3,530 30,783 3,176.8 -10.61%
1997-08-27 0 1.790 1.790 1.800 1.450 1.830 95,956,950 156,415,692 1.6301 3,325 3,325 3,344 2,694 3,400 51,652 3,028.2 23.45%
1997-08-26 0 1.450 1.450 1.490 1.220 1.490 32,187,215 43,762,340 1.3596 2,694 2,694 2,768 2,266 2,768 17,326 2,525.8 9.85%
1997-08-25 0 1.320 1.310 1.320 1.280 1.340 5,116,000 6,688,960 1.3075 2,452 2,434 2,452 2,378 2,489 2,754 2,428.9 3.13%
1997-08-22 0 1.280 1.270 1.280 1.270 1.320 5,074,000 6,545,220 1.2900 2,378 2,359 2,378 2,359 2,452 2,731 2,396.4 0.79%
1997-08-21 0 1.270 1.270 1.280 1.270 1.300 3,476,000 4,463,720 1.2842 2,359 2,359 2,378 2,359 2,415 1,871 2,385.6 -2.31%
1997-08-20 0 1.300 1.290 1.300 1.280 1.330 3,558,800 4,631,092 1.3013 2,415 2,397 2,415 2,378 2,471 1,916 2,417.5 1.56%
1997-08-19 0 1.280 1.270 1.280 1.270 1.320 7,091,882 9,127,472 1.2870 2,378 2,359 2,378 2,359 2,452 3,817 2,391.0 -1.54%
1997-08-15 0 1.300 1.300 1.310 1.280 1.350 8,532,800 11,173,040 1.3094 2,415 2,415 2,434 2,378 2,508 4,593 2,432.6 -0.76%
1997-08-14 0 1.310 1.300 1.310 1.270 1.350 8,309,882 10,850,373 1.3057 2,434 2,415 2,434 2,359 2,508 4,473 2,425.7 4.80%
1997-08-13 0 1.250 1.250 1.260 1.240 1.260 2,205,803 2,752,888 1.2480 2,322 2,322 2,341 2,304 2,341 1,187 2,318.5 0.00%
1997-08-12 0 1.250 1.250 1.260 1.250 1.300 2,042,438 2,572,559 1.2596 2,322 2,322 2,341 2,322 2,415 1,099 2,339.9 -0.79%
1997-08-11 0 1.260 1.260 1.270 1.230 1.270 2,700,000 3,362,960 1.2455 2,341 2,341 2,359 2,285 2,359 1,453 2,313.9 0.00%
1997-08-08 0 1.260 1.250 1.270 1.230 1.280 5,878,400 7,363,960 1.2527 2,341 2,322 2,359 2,285 2,378 3,164 2,327.2 0.80%
1997-08-07 0 1.250 1.240 1.250 1.250 1.310 5,186,000 6,647,280 1.2818 2,322 2,304 2,322 2,322 2,434 2,792 2,381.2 -3.10%
1997-08-06 0 1.290 1.280 1.290 1.290 1.340 5,883,200 7,694,472 1.3079 2,397 2,378 2,397 2,397 2,489 3,167 2,429.7 0.78%
1997-08-05 0 1.280 1.290 1.300 1.270 1.350 6,825,903 8,978,172 1.3153 2,378 2,397 2,415 2,359 2,508 3,674 2,443.5 -3.76%
1997-08-04 0 1.330 1.330 1.340 1.270 1.370 12,232,000 16,162,040 1.3213 2,471 2,471 2,489 2,359 2,545 6,584 2,454.6 4.72%
1997-08-01 0 1.270 1.270 1.280 1.250 1.300 3,964,000 5,095,000 1.2853 2,359 2,359 2,378 2,322 2,415 2,134 2,387.8 1.60%
1997-07-31 0 1.250 1.250 1.260 1.240 1.300 7,301,190 9,214,536 1.2621 2,322 2,322 2,341 2,304 2,415 3,930 2,344.6 -4.58%
1997-07-30 0 1.310 1.310 1.320 1.310 1.380 4,518,000 6,019,860 1.3324 2,434 2,434 2,452 2,434 2,564 2,432 2,475.3 -2.24%
1997-07-29 0 1.340 1.330 1.340 1.300 1.390 4,628,000 6,229,160 1.3460 2,489 2,471 2,489 2,415 2,582 2,491 2,500.5 -2.19%
1997-07-28 0 1.370 1.360 1.370 1.330 1.400 8,794,810 11,967,689 1.3608 2,545 2,527 2,545 2,471 2,601 4,734 2,528.0 3.01%
1997-07-25 0 1.330 1.320 1.330 1.320 1.410 17,726,009 23,912,972 1.3490 2,471 2,452 2,471 2,452 2,619 9,542 2,506.2 -4.32%
1997-07-24 0 1.390 1.390 1.400 1.270 1.430 21,780,000 29,756,800 1.3662 2,582 2,582 2,601 2,359 2,657 11,724 2,538.1 8.59%
1997-07-23 0 1.280 1.270 1.280 1.250 1.280 2,028,000 2,573,160 1.2688 2,378 2,359 2,378 2,322 2,378 1,092 2,357.1 2.40%
1997-07-22 0 1.250 1.250 1.280 1.250 1.290 5,014,000 6,376,380 1.2717 2,322 2,322 2,378 2,322 2,397 2,699 2,362.5 0.81%
1997-07-21 0 1.240 1.230 1.250 1.220 1.260 4,650,400 5,758,392 1.2383 2,304 2,285 2,322 2,266 2,341 2,503 2,300.4 2.48%
1997-07-18 0 1.210 1.200 1.210 1.200 1.260 5,812,000 7,110,880 1.2235 2,248 2,229 2,248 2,229 2,341 3,129 2,272.9 0.00%
1997-07-17 0 1.210 1.200 1.210 1.200 1.250 1,024,000 1,254,740 1.2253 2,248 2,229 2,248 2,229 2,322 551 2,276.4 -1.63%
1997-07-16 0 1.230 1.220 1.230 1.220 1.260 3,122,135 3,852,302 1.2339 2,285 2,266 2,285 2,266 2,341 1,681 2,292.2 -2.38%
1997-07-15 0 1.260 1.250 1.260 1.240 1.270 4,830,000 6,076,180 1.2580 2,341 2,322 2,341 2,304 2,359 2,600 2,337.1 0.00%
1997-07-14 0 1.260 1.250 1.260 1.250 1.320 2,902,000 3,709,940 1.2784 2,341 2,322 2,341 2,322 2,452 1,562 2,375.0 -0.79%
1997-07-11 0 1.270 1.260 1.270 1.240 1.300 3,260,000 4,142,400 1.2707 2,359 2,341 2,359 2,304 2,415 1,755 2,360.6 2.42%
1997-07-10 0 1.240 1.230 1.240 1.200 1.250 1,118,000 1,366,340 1.2221 2,304 2,285 2,304 2,229 2,322 602 2,270.4 3.33%
1997-07-09 0 1.200 1.200 1.230 1.200 1.300 2,513,567 3,186,148 1.2676 2,229 2,229 2,285 2,229 2,415 1,353 2,354.8 -5.51%
1997-07-08 0 1.270 1.270 1.290 1.260 1.360 4,938,000 6,453,980 1.3070 2,359 2,359 2,397 2,341 2,527 2,658 2,428.1 -2.31%
1997-07-07 0 1.300 1.280 1.300 1.250 1.370 11,925,000 15,657,500 1.3130 2,415 2,378 2,415 2,322 2,545 6,419 2,439.2 5.69%
1997-07-04 0 1.230 1.210 - 1.140 1.250 5,388,800 6,359,056 1.1801 2,285 2,248 - 2,118 2,322 2,901 2,192.2 7.89%
1997-07-03 0 1.140 1.140 1.150 1.140 1.190 3,956,000 4,590,220 1.1603 2,118 2,118 2,136 2,118 2,211 2,129 2,155.6 -5.00%
1997-06-27 0 1.200 1.190 1.200 1.160 1.200 4,030,000 4,725,440 1.1726 2,229 2,211 2,229 2,155 2,229 2,169 2,178.3 2.56%
1997-06-26 0 1.170 1.170 1.180 1.140 1.200 3,892,000 4,552,160 1.1696 2,174 2,174 2,192 2,118 2,229 2,095 2,172.9 1.74%
1997-06-25 0 1.150 1.150 1.160 1.140 1.200 2,060,000 2,375,220 1.1530 2,136 2,136 2,155 2,118 2,229 1,109 2,142.0 0.88%
1997-06-24 0 1.140 1.140 1.150 1.130 1.150 3,282,000 3,746,640 1.1416 2,118 2,118 2,136 2,099 2,136 1,767 2,120.8 -5.00%
1997-06-23 0 1.200 1.160 1.200 1.120 1.200 3,960,000 4,512,440 1.1395 2,229 2,155 2,229 2,081 2,229 2,132 2,116.9 0.84%
1997-06-20 0 1.190 1.180 1.190 1.170 1.200 1,464,000 1,731,040 1.1824 2,211 2,192 2,211 2,174 2,229 788 2,196.6 -0.83%
1997-06-19 0 1.200 1.180 1.200 1.180 1.200 2,916,359 3,472,958 1.1909 2,229 2,192 2,229 2,192 2,229 1,570 2,212.3 0.00%
1997-06-18 0 1.200 1.190 1.200 1.180 1.200 2,312,000 2,758,500 1.1931 2,229 2,211 2,229 2,192 2,229 1,245 2,216.5 0.00%
1997-06-17 0 1.200 1.180 1.200 1.190 1.220 1,716,000 2,066,060 1.2040 2,229 2,192 2,229 2,211 2,266 924 2,236.7 -0.83%
1997-06-16 0 1.210 1.200 1.210 1.200 1.260 2,527,921 3,114,766 1.2321 2,248 2,229 2,248 2,229 2,341 1,361 2,289.0 0.00%
1997-06-13 0 1.210 1.200 1.220 1.170 1.240 2,100,000 2,504,660 1.1927 2,248 2,229 2,266 2,174 2,304 1,130 2,215.7 0.83%
1997-06-12 0 1.200 1.180 1.200 1.170 1.240 3,336,000 4,026,020 1.2068 2,229 2,192 2,229 2,174 2,304 1,796 2,242.0 -3.23%
1997-06-11 0 1.240 1.240 1.250 1.200 1.250 1,783,960 2,208,113 1.2378 2,304 2,304 2,322 2,229 2,322 960 2,299.4 -0.80%
1997-06-10 0 1.250 1.240 1.250 1.240 1.270 2,090,000 2,620,680 1.2539 2,322 2,304 2,322 2,304 2,359 1,125 2,329.5 0.00%
1997-06-06 0 1.250 1.250 1.260 1.250 1.280 2,560,000 3,219,220 1.2575 2,322 2,322 2,341 2,322 2,378 1,378 2,336.1 -0.79%
1997-06-05 0 1.260 1.230 1.260 1.230 1.310 2,711,471 3,404,819 1.2557 2,341 2,285 2,341 2,285 2,434 1,460 2,332.8 -1.56%
1997-06-04 0 1.280 1.270 1.280 1.260 1.310 2,247,921 2,904,421 1.2920 2,378 2,359 2,378 2,341 2,434 1,210 2,400.3 -0.78%
1997-06-03 0 1.290 1.290 1.300 1.290 1.360 2,395,718 3,158,796 1.3185 2,397 2,397 2,415 2,397 2,527 1,290 2,449.5 -1.53%
1997-06-02 0 1.310 1.310 1.320 1.300 1.360 2,068,000 2,775,520 1.3421 2,434 2,434 2,452 2,415 2,527 1,113 2,493.3 0.00%
1997-05-30 0 1.310 1.300 1.310 1.300 1.330 1,947,921 2,575,060 1.3220 2,434 2,415 2,434 2,415 2,471 1,049 2,455.9 -1.50%
1997-05-29 0 1.330 1.320 1.330 1.290 1.370 2,847,215 3,779,423 1.3274 2,471 2,452 2,471 2,397 2,545 1,533 2,466.0 -2.21%
1997-05-28 0 1.360 1.360 1.370 1.350 1.460 4,673,998 6,543,622 1.4000 2,527 2,527 2,545 2,508 2,712 2,516 2,600.9 -1.45%
1997-05-27 0 1.380 1.380 1.390 1.380 1.570 15,392,793 22,934,979 1.4900 2,564 2,564 2,582 2,564 2,917 8,286 2,768.0 -6.12%
1997-05-26 0 1.470 1.470 1.480 1.360 1.490 27,417,921 39,647,629 1.4460 2,731 2,731 2,749 2,527 2,768 14,759 2,686.4 10.53%
1997-05-23 0 1.330 1.320 1.330 1.220 1.390 17,811,521 23,566,869 1.3231 2,471 2,452 2,471 2,266 2,582 9,588 2,458.0 9.02%
1997-05-22 0 1.220 1.220 1.230 1.220 1.230 2,138,000 2,609,060 1.2203 2,266 2,266 2,285 2,266 2,285 1,151 2,267.1 0.00%
1997-05-21 0 1.220 1.210 1.230 1.200 1.260 4,420,000 5,393,880 1.2203 2,266 2,248 2,285 2,229 2,341 2,379 2,267.1 -0.81%
1997-05-20 0 1.230 1.220 1.230 1.170 1.260 3,172,000 3,868,700 1.2196 2,285 2,266 2,285 2,174 2,341 1,707 2,265.8 4.24%
1997-05-19 0 1.180 1.180 1.190 1.170 1.210 3,150,000 3,744,720 1.1888 2,192 2,192 2,211 2,174 2,248 1,696 2,208.5 0.00%
1997-05-16 0 1.180 1.180 1.190 1.180 1.190 2,466,000 2,954,000 1.1979 2,192 2,192 2,211 2,192 2,211 1,327 2,225.4 -0.84%
1997-05-15 0 1.190 1.180 1.200 1.180 1.250 2,870,400 3,487,712 1.2151 2,211 2,192 2,229 2,192 2,322 1,545 2,257.3 -3.25%
1997-05-14 0 1.230 1.220 1.240 1.210 1.240 5,128,400 6,223,140 1.2135 2,285 2,266 2,304 2,248 2,304 2,761 2,254.3 2.50%
1997-05-13 0 1.200 1.190 1.200 1.180 1.240 5,433,803 6,528,191 1.2014 2,229 2,211 2,229 2,192 2,304 2,925 2,231.9 3.45%
1997-05-12 0 1.160 1.120 1.170 1.160 1.220 4,206,912 5,048,301 1.2000 2,155 2,081 2,174 2,155 2,266 2,265 2,229.3 -3.33%
1997-05-09 0 1.200 1.200 1.210 1.200 1.210 1,776,000 2,145,860 1.2083 2,229 2,229 2,248 2,229 2,248 956 2,244.6 0.00%
1997-05-08 0 1.200 1.180 1.200 1.180 1.210 5,931,297 7,078,015 1.1933 2,229 2,192 2,229 2,192 2,248 3,193 2,216.9 -1.64%
1997-05-07 0 1.220 1.220 1.230 1.120 1.250 9,281,764 11,208,566 1.2076 2,266 2,266 2,285 2,081 2,322 4,996 2,243.4 5.17%
1997-05-06 0 1.160 1.160 1.170 1.160 1.220 4,587,131 5,403,061 1.1779 2,155 2,155 2,174 2,155 2,266 2,469 2,188.2 -4.13%
1997-05-05 0 1.210 1.210 1.220 1.200 1.250 1,220,000 1,495,080 1.2255 2,248 2,248 2,266 2,229 2,322 657 2,276.6 -0.82%
1997-05-02 0 1.220 1.210 1.220 1.210 1.230 1,456,000 1,775,620 1.2195 2,266 2,248 2,266 2,248 2,285 784 2,265.6 0.00%
1997-05-01 0 1.220 1.210 1.220 1.210 1.240 1,850,000 2,262,480 1.2230 2,266 2,248 2,266 2,248 2,304 996 2,272.0 0.83%
1997-04-30 0 1.210 1.200 1.210 1.190 1.230 1,972,000 2,377,200 1.2055 2,248 2,229 2,248 2,211 2,285 1,061 2,239.5 2.54%
1997-04-29 0 1.180 1.170 1.180 1.150 1.230 2,688,683 3,163,238 1.1765 2,192 2,174 2,192 2,136 2,285 1,447 2,185.6 -3.28%
1997-04-28 0 1.220 1.220 1.250 1.210 1.260 1,876,000 2,304,380 1.2283 2,266 2,266 2,322 2,248 2,341 1,010 2,282.0 -4.69%
1997-04-25 0 1.280 1.270 1.280 1.270 1.300 1,130,000 1,449,880 1.2831 2,378 2,359 2,378 2,359 2,415 608 2,383.6 -2.29%
1997-04-24 0 1.310 1.290 1.310 1.290 1.310 1,262,000 1,639,960 1.2995 2,434 2,397 2,434 2,397 2,434 679 2,414.1 0.00%
1997-04-23 0 1.310 1.300 1.310 1.300 1.330 2,862,000 3,742,920 1.3078 2,434 2,415 2,434 2,415 2,471 1,541 2,429.6 1.55%
1997-04-22 0 1.290 1.280 1.290 1.280 1.310 2,156,000 2,793,820 1.2958 2,397 2,378 2,397 2,378 2,434 1,161 2,407.3 -1.53%
1997-04-21 0 1.310 1.320 1.330 1.290 1.350 1,151,004 1,528,835 1.3283 2,434 2,452 2,471 2,397 2,508 620 2,467.6 -2.96%
1997-04-18 0 1.350 1.340 1.350 1.290 1.350 1,111,453 1,460,549 1.3141 2,508 2,489 2,508 2,397 2,508 598 2,441.3 3.05%
1997-04-17 0 1.310 1.300 1.310 1.300 1.340 690,000 908,200 1.3162 2,434 2,415 2,434 2,415 2,489 371 2,445.2 -0.76%
1997-04-16 0 1.320 1.310 1.320 1.310 1.410 1,184,000 1,578,820 1.3335 2,452 2,434 2,452 2,434 2,619 637 2,477.2 -0.75%
1997-04-15 0 1.330 1.320 1.340 1.310 1.340 1,431,488 1,892,960 1.3224 2,471 2,452 2,489 2,434 2,489 771 2,456.6 1.53%
1997-04-14 0 1.310 1.300 1.310 1.290 1.350 1,438,000 1,905,740 1.3253 2,434 2,415 2,434 2,397 2,508 774 2,462.0 -1.50%
1997-04-11 0 1.330 1.320 1.330 1.300 1.360 6,224,000 8,311,780 1.3354 2,471 2,452 2,471 2,415 2,527 3,350 2,480.9 -2.92%
1997-04-10 0 1.370 1.350 1.370 1.330 1.380 1,538,000 2,077,740 1.3509 2,545 2,508 2,545 2,471 2,564 828 2,509.7 0.00%
1997-04-09 0 1.370 1.360 1.380 1.360 1.420 1,870,000 2,584,960 1.3823 2,545 2,527 2,564 2,527 2,638 1,007 2,568.0 -2.14%
1997-04-08 0 1.400 1.390 1.400 1.380 1.460 3,004,000 4,246,200 1.4135 2,601 2,582 2,601 2,564 2,712 1,617 2,626.0 -3.45%
1997-04-07 0 1.450 1.440 1.450 1.390 1.460 4,735,000 6,844,630 1.4455 2,694 2,675 2,694 2,582 2,712 2,549 2,685.5 4.32%
1997-04-04 0 1.390 1.340 1.380 1.290 1.410 3,012,800 3,977,068 1.3201 2,582 2,489 2,564 2,397 2,619 1,622 2,452.3 2.21%
1997-04-03 0 1.360 1.350 1.360 1.350 1.380 2,116,923 2,893,120 1.3667 2,527 2,508 2,527 2,508 2,564 1,140 2,538.9 -2.16%
1997-04-02 0 1.390 1.380 1.390 1.360 1.400 2,370,000 3,272,140 1.3806 2,582 2,564 2,582 2,527 2,601 1,276 2,564.9 0.72%
1997-04-01 0 1.380 1.370 1.380 1.360 1.430 495,720 683,000 1.3778 2,564 2,545 2,564 2,527 2,657 267 2,559.6 -3.50%
1997-03-27 0 1.430 1.420 1.430 1.410 1.460 1,270,000 1,819,380 1.4326 2,657 2,638 2,657 2,619 2,712 684 2,661.4 0.00%
1997-03-26 0 1.430 1.420 1.430 1.420 1.450 764,000 1,095,320 1.4337 2,657 2,638 2,657 2,638 2,694 411 2,663.4 -1.38%
1997-03-25 0 1.450 1.430 1.450 1.430 1.480 892,000 1,293,120 1.4497 2,694 2,657 2,694 2,657 2,749 480 2,693.2 -1.36%
1997-03-24 0 1.470 1.460 1.470 1.470 1.500 570,200 842,484 1.4775 2,731 2,712 2,731 2,731 2,787 307 2,744.9 -2.00%
1997-03-21 0 1.500 1.470 1.500 1.450 1.500 764,800 1,118,408 1.4624 2,787 2,731 2,787 2,694 2,787 412 2,716.7 0.00%
1997-03-20 0 1.500 1.490 1.500 1.460 1.500 1,759,764 2,596,525 1.4755 2,787 2,768 2,787 2,712 2,787 947 2,741.1 0.00%
1997-03-19 0 1.500 1.470 1.500 1.480 1.550 1,038,000 1,561,140 1.5040 2,787 2,731 2,787 2,749 2,880 559 2,794.0 -1.96%
1997-03-18 0 1.530 1.530 1.540 1.520 1.540 1,290,000 1,971,960 1.5287 2,842 2,842 2,861 2,824 2,861 694 2,839.9 -1.29%
1997-03-17 0 1.550 1.550 1.580 1.540 1.590 1,106,000 1,724,320 1.5591 2,880 2,880 2,935 2,861 2,954 595 2,896.3 1.31%
1997-03-14 0 1.530 1.520 1.530 1.500 1.550 1,750,455 2,664,392 1.5221 2,842 2,824 2,842 2,787 2,880 942 2,827.7 -1.29%
1997-03-13 0 1.550 1.520 1.550 1.520 1.560 1,556,000 2,395,100 1.5393 2,880 2,824 2,880 2,824 2,898 838 2,859.6 -0.64%
1997-03-12 0 1.560 1.550 1.560 1.550 1.610 797,200 1,240,028 1.5555 2,898 2,880 2,898 2,880 2,991 429 2,889.7 -1.89%
1997-03-11 0 1.590 1.580 1.590 1.520 1.590 1,965,200 3,033,860 1.5438 2,954 2,935 2,954 2,824 2,954 1,058 2,868.0 4.61%
1997-03-10 0 1.520 1.500 1.520 1.500 1.590 1,400,823 2,163,285 1.5443 2,824 2,787 2,824 2,787 2,954 754 2,868.9 -4.40%
1997-03-07 0 1.590 1.580 1.590 1.550 1.590 1,336,000 2,086,000 1.5614 2,954 2,935 2,954 2,880 2,954 719 2,900.7 0.63%
1997-03-06 0 1.580 1.520 1.590 1.560 1.600 1,154,000 1,836,600 1.5915 2,935 2,824 2,954 2,898 2,972 621 2,956.6 -1.86%
1997-03-05 0 1.610 1.600 1.610 1.600 1.610 1,030,000 1,648,700 1.6007 2,991 2,972 2,991 2,972 2,991 554 2,973.7 0.00%
1997-03-04 0 1.610 1.610 1.640 1.610 1.630 1,169,483 1,894,913 1.6203 2,991 2,991 3,047 2,991 3,028 630 3,010.1 -0.62%
1997-03-03 0 1.620 1.620 1.630 1.600 1.650 1,237,342 2,012,607 1.6266 3,010 3,010 3,028 2,972 3,065 666 3,021.7 -2.41%
1997-02-28 0 1.660 1.620 1.660 1.590 1.660 1,728,000 2,794,520 1.6172 3,084 3,010 3,084 2,954 3,084 930 3,004.4 4.40%
1997-02-27 0 1.590 1.590 1.600 1.580 1.640 1,437,843 2,312,292 1.6082 2,954 2,954 2,972 2,935 3,047 774 2,987.6 -3.64%
1997-02-26 0 1.650 1.640 1.650 1.640 1.720 2,526,000 4,247,800 1.6816 3,065 3,047 3,065 3,047 3,195 1,360 3,124.1 -4.62%
1997-02-25 0 1.730 1.720 1.740 1.690 1.750 5,531,686 9,503,302 1.7180 3,214 3,195 3,232 3,140 3,251 2,978 3,191.6 1.76%
1997-02-24 0 1.700 1.700 1.710 1.570 1.730 11,692,880 19,738,112 1.6880 3,158 3,158 3,177 2,917 3,214 6,294 3,136.0 9.68%
1997-02-21 0 1.550 1.540 1.550 1.420 1.580 4,992,964 7,572,671 1.5167 2,880 2,861 2,880 2,638 2,935 2,688 2,817.6 9.15%
1997-02-20 0 1.420 1.420 1.430 1.360 1.470 6,320,090 8,954,782 1.4169 2,638 2,638 2,657 2,527 2,731 3,402 2,632.2 0.71%
1997-02-19 0 1.410 1.410 1.420 1.380 1.520 5,267,148 7,483,149 1.4207 2,619 2,619 2,638 2,564 2,824 2,835 2,639.3 -7.24%
1997-02-18 0 1.520 1.520 1.530 1.500 1.530 2,368,000 3,595,120 1.5182 2,824 2,824 2,842 2,787 2,842 1,275 2,820.5 -1.30%
1997-02-17 0 1.540 1.500 1.540 1.480 1.570 5,190,000 7,918,340 1.5257 2,861 2,787 2,861 2,749 2,917 2,794 2,834.4 -1.28%
1997-02-14 0 1.560 1.560 1.570 1.550 1.600 2,895,200 4,547,004 1.5705 2,898 2,898 2,917 2,880 2,972 1,558 2,917.7 -3.11%
1997-02-13 0 1.610 1.580 1.630 1.580 1.680 6,766,000 10,901,080 1.6112 2,991 2,935 3,028 2,935 3,121 3,642 2,993.1 -4.17%
1997-02-12 0 1.680 1.680 1.700 1.680 1.710 598,000 1,014,340 1.6962 3,121 3,121 3,158 3,121 3,177 322 3,151.2 1.20%
1997-02-11 0 1.660 1.660 1.690 1.660 1.730 1,892,000 3,188,820 1.6854 3,084 3,084 3,140 3,084 3,214 1,018 3,131.1 -4.05%
1997-02-10 0 1.730 1.730 1.740 1.720 1.740 2,278,401 3,943,258 1.7307 3,214 3,214 3,232 3,195 3,232 1,226 3,215.2 1.76%
1997-02-05 0 1.700 1.680 1.700 1.660 1.780 3,396,807 5,767,679 1.6980 3,158 3,121 3,158 3,084 3,307 1,828 3,154.4 -4.49%
1997-02-04 0 1.780 1.780 1.800 1.770 1.860 2,854,735 5,103,230 1.7876 3,307 3,307 3,344 3,288 3,455 1,537 3,321.0 -4.30%
1997-02-03 0 1.860 1.860 1.870 1.860 1.890 1,508,000 2,831,680 1.8778 3,455 3,455 3,474 3,455 3,511 812 3,488.4 -1.06%
1997-01-31 0 1.880 1.880 1.890 1.860 1.900 2,900,000 5,453,860 1.8806 3,493 3,493 3,511 3,455 3,530 1,561 3,493.8 1.62%
1997-01-30 0 1.850 1.850 1.860 1.840 1.870 1,070,009 1,987,936 1.8579 3,437 3,437 3,455 3,418 3,474 576 3,451.5 -1.07%
1997-01-29 0 1.870 1.870 1.880 1.870 1.890 1,048,400 1,966,780 1.8760 3,474 3,474 3,493 3,474 3,511 564 3,485.1 1.08%
1997-01-28 0 1.850 1.850 1.870 1.850 1.870 1,342,271 2,497,645 1.8608 3,437 3,437 3,474 3,437 3,474 723 3,456.8 -1.07%
1997-01-27 0 1.870 1.870 1.880 1.870 1.910 1,806,000 3,411,420 1.8889 3,474 3,474 3,493 3,474 3,548 972 3,509.2 -2.60%
1997-01-24 0 1.920 1.920 1.930 1.910 1.970 1,622,000 3,146,700 1.9400 3,567 3,567 3,585 3,548 3,660 873 3,604.1 -3.03%
1997-01-23 0 1.980 1.970 1.980 1.900 1.990 8,897,000 17,210,980 1.9345 3,678 3,660 3,678 3,530 3,697 4,789 3,593.8 4.76%
1997-01-22 0 1.890 1.880 1.890 1.890 1.960 2,560,063 4,891,278 1.9106 3,511 3,493 3,511 3,511 3,641 1,378 3,549.4 -0.53%
1997-01-21 0 1.900 1.870 1.900 1.780 1.910 9,240,800 17,150,172 1.8559 3,530 3,474 3,530 3,307 3,548 4,974 3,447.8 -0.52%
1997-01-20 0 1.910 1.910 1.920 1.890 2.025 3,758,800 7,345,894 1.9543 3,548 3,548 3,567 3,511 3,762 2,023 3,630.6 -4.50%
1997-01-17 0 2.000 2.000 2.025 2.000 2.075 1,765,200 3,578,828 2.0274 3,716 3,716 3,762 3,716 3,855 950 3,766.5 -3.61%
1997-01-16 0 2.075 2.050 2.075 2.025 2.075 1,808,200 3,685,484 2.0382 3,855 3,808 3,855 3,762 3,855 973 3,786.5 1.22%
1997-01-15 0 2.050 2.025 2.050 2.025 2.075 1,708,000 3,470,750 2.0321 3,808 3,762 3,808 3,762 3,855 919 3,775.1 0.00%
1997-01-14 0 2.050 2.000 2.050 2.025 2.050 1,510,000 3,057,500 2.0248 3,808 3,716 3,808 3,762 3,808 813 3,761.6 2.50%
1997-01-13 0 2.000 1.990 2.000 2.000 2.050 2,944,440 5,904,499 2.0053 3,716 3,697 3,716 3,716 3,808 1,585 3,725.4 -1.23%
1997-01-10 0 2.025 2.000 2.025 2.000 2.050 1,384,000 2,794,450 2.0191 3,762 3,716 3,762 3,716 3,808 745 3,751.0 0.00%
1997-01-09 0 2.025 2.000 2.025 2.000 2.050 3,037,990 6,108,092 2.0106 3,762 3,716 3,762 3,716 3,808 1,635 3,735.1 0.00%
1997-01-08 0 2.025 2.000 2.025 2.000 2.075 4,074,000 8,234,300 2.0212 3,762 3,716 3,762 3,716 3,855 2,193 3,754.9 1.25%
1997-01-07 0 2.000 2.000 2.025 2.000 2.075 2,246,000 4,554,600 2.0279 3,716 3,716 3,762 3,716 3,855 1,209 3,767.3 -2.44%
1997-01-06 0 2.050 2.025 2.050 2.000 2.075 2,860,000 5,870,900 2.0528 3,808 3,762 3,808 3,716 3,855 1,539 3,813.5 2.50%
1997-01-03 0 2.000 1.990 2.000 1.980 2.025 2,589,200 5,180,608 2.0009 3,716 3,697 3,716 3,678 3,762 1,394 3,717.1 -2.44%
1997-01-02 0 2.050 2.000 2.050 1.990 2.050 2,592,000 5,216,320 2.0125 3,808 3,716 3,808 3,697 3,808 1,395 3,738.7 1.23%
1996-12-31 0 2.025 2.025 2.050 2.025 2.050 1,426,000 2,896,500 2.0312 3,762 3,762 3,808 3,762 3,808 768 3,773.5 -2.41%
1996-12-30 0 2.075 2.050 2.075 2.050 2.125 2,290,090 4,739,176 2.0694 3,855 3,808 3,855 3,808 3,948 1,233 3,844.5 -1.19%
1996-12-27 0 2.100 2.075 2.100 2.075 2.125 1,418,000 2,968,200 2.0932 3,901 3,855 3,901 3,855 3,948 763 3,888.7 0.00%
1996-12-24 0 2.100 2.075 2.100 2.075 2.125 456,000 955,200 2.0947 3,901 3,855 3,901 3,855 3,948 245 3,891.5 0.00%
1996-12-23 0 2.100 2.075 2.100 2.075 2.125 1,348,000 2,824,700 2.0955 3,901 3,855 3,901 3,855 3,948 726 3,892.9 -1.18%
1996-12-20 0 2.125 2.100 2.125 2.125 2.225 2,651,200 5,711,990 2.1545 3,948 3,901 3,948 3,948 4,133 1,427 4,002.5 -2.30%
1996-12-19 0 2.175 2.150 2.175 2.150 2.225 5,192,000 11,343,550 2.1848 4,041 3,994 4,041 3,994 4,133 2,795 4,058.8 3.57%
1996-12-18 0 2.100 2.100 2.125 2.050 2.125 2,382,000 5,007,150 2.1021 3,901 3,901 3,948 3,808 3,948 1,282 3,905.1 3.70%
1996-12-17 0 2.025 2.000 2.050 2.000 2.050 1,468,000 2,959,350 2.0159 3,762 3,716 3,808 3,716 3,808 790 3,745.1 0.00%
1996-12-16 0 2.025 2.000 2.025 2.000 2.050 2,126,000 4,306,450 2.0256 3,762 3,716 3,762 3,716 3,808 1,144 3,763.1 0.00%
1996-12-13 0 2.025 2.000 2.025 2.000 2.075 3,722,400 7,538,076 2.0251 3,762 3,716 3,762 3,716 3,855 2,004 3,762.1 -2.41%
1996-12-12 0 2.075 2.050 2.075 2.075 2.125 2,036,009 4,264,218 2.0944 3,855 3,808 3,855 3,855 3,948 1,096 3,890.9 -1.33%
1996-12-11 0 2.125 2.100 2.125 2.100 2.150 3,326,000 7,092,750 2.1325 3,907 3,861 3,907 3,861 3,953 1,809 3,920.7 1.19%
1996-12-10 0 2.100 2.075 2.125 2.075 2.150 1,116,000 2,353,350 2.1087 3,861 3,815 3,907 3,815 3,953 607 3,877.0 -1.18%
1996-12-09 0 2.125 2.075 2.125 2.050 2.175 2,982,036 6,156,671 2.0646 3,907 3,815 3,907 3,769 3,999 1,622 3,795.8 -1.16%
1996-12-06 0 2.150 2.125 2.150 2.050 2.175 3,112,000 6,507,200 2.0910 3,953 3,907 3,953 3,769 3,999 1,693 3,844.3 0.00%
1996-12-05 0 2.150 2.125 2.150 2.150 2.200 2,592,093 5,637,771 2.1750 3,953 3,907 3,953 3,953 4,045 1,410 3,998.8 0.00%
1996-12-04 0 2.150 2.125 2.150 2.100 2.175 1,873,201 3,986,902 2.1284 3,953 3,907 3,953 3,861 3,999 1,019 3,913.1 -1.15%
1996-12-03 0 2.175 2.150 2.175 2.150 2.250 1,976,000 4,334,600 2.1936 3,999 3,953 3,999 3,953 4,137 1,075 4,033.0 -3.33%
1996-12-02 0 2.250 2.200 2.250 2.225 2.275 2,061,803 4,622,036 2.2417 4,137 4,045 4,137 4,091 4,183 1,121 4,121.5 2.27%
1996-11-29 0 2.200 2.200 2.225 2.175 2.300 3,698,000 8,231,700 2.2260 4,045 4,045 4,091 3,999 4,229 2,011 4,092.5 -1.12%
1996-11-28 0 2.225 2.200 2.250 2.200 2.300 6,463,843 14,364,886 2.2223 4,091 4,045 4,137 4,045 4,229 3,516 4,085.8 1.14%
1996-11-27 0 2.200 2.175 2.200 2.175 2.325 5,591,775 12,733,811 2.2772 4,045 3,999 4,045 3,999 4,275 3,041 4,186.7 0.00%
1996-11-26 0 2.200 2.200 2.250 2.200 2.300 5,224,180 11,737,828 2.2468 4,045 4,045 4,137 4,045 4,229 2,842 4,130.8 -3.30%
1996-11-25 0 2.275 2.225 2.275 2.200 2.300 3,450,830 7,765,134 2.2502 4,183 4,091 4,183 4,045 4,229 1,877 4,137.1 1.11%
1996-11-22 0 2.250 2.225 2.250 2.200 2.250 2,522,918 5,602,028 2.2205 4,137 4,091 4,137 4,045 4,137 1,372 4,082.3 2.27%
1996-11-21 0 2.200 2.175 2.200 2.150 2.300 8,972,600 20,031,865 2.2326 4,045 3,999 4,045 3,953 4,229 4,880 4,104.6 1.15%
1996-11-20 0 2.175 2.150 2.175 2.150 2.200 3,376,027 7,335,305 2.1728 3,999 3,953 3,999 3,953 4,045 1,836 3,994.7 4.82%
1996-11-19 0 2.075 2.075 2.100 2.025 2.075 2,963,470 6,072,821 2.0492 3,815 3,815 3,861 3,723 3,815 1,612 3,767.5 2.47%
1996-11-18 0 2.025 2.000 2.050 2.000 2.150 3,877,600 8,047,218 2.0753 3,723 3,677 3,769 3,677 3,953 2,109 3,815.5 -3.57%
1996-11-15 0 2.100 2.100 2.150 2.100 2.200 2,380,000 5,150,350 2.1640 3,861 3,861 3,953 3,861 4,045 1,295 3,978.6 -4.55%
1996-11-14 0 2.200 2.175 2.200 2.175 2.225 1,793,200 3,939,790 2.1971 4,045 3,999 4,045 3,999 4,091 975 4,039.4 0.00%
1996-11-13 0 2.200 2.175 2.200 2.125 2.250 2,801,200 6,116,280 2.1834 4,045 3,999 4,045 3,907 4,137 1,524 4,014.3 -2.22%
1996-11-12 0 2.250 2.250 2.275 2.100 2.250 5,598,642 12,105,884 2.1623 4,137 4,137 4,183 3,861 4,137 3,045 3,975.4 9.76%
1996-11-11 0 2.050 2.075 2.100 1.780 2.150 17,772,437 34,738,818 1.9546 3,769 3,815 3,861 3,273 3,953 9,667 3,593.7 -3.53%
1996-11-08 0 2.125 2.125 2.150 2.100 2.275 8,254,889 17,828,128 2.1597 3,907 3,907 3,953 3,861 4,183 4,490 3,970.7 -8.60%
1996-11-07 0 2.325 2.300 2.350 2.300 2.375 1,855,999 4,322,298 2.3288 4,275 4,229 4,321 4,229 4,366 1,010 4,281.6 -1.06%
1996-11-06 0 2.350 2.325 2.375 2.300 2.375 1,738,037 4,066,483 2.3397 4,321 4,275 4,366 4,229 4,366 945 4,301.6 1.08%
1996-11-05 0 2.325 2.325 2.350 2.325 2.375 1,081,065 2,544,120 2.3533 4,275 4,275 4,321 4,275 4,366 588 4,326.7 -2.11%
1996-11-04 0 2.375 2.375 2.400 2.375 2.425 1,627,214 3,895,782 2.3941 4,366 4,366 4,412 4,366 4,458 885 4,401.7 0.00%
1996-11-01 0 2.375 2.375 2.400 2.350 2.400 3,896,018 9,264,691 2.3780 4,366 4,366 4,412 4,321 4,412 2,119 4,372.0 2.15%
1996-10-31 0 2.325 2.325 2.350 2.325 2.425 1,418,000 3,352,650 2.3644 4,275 4,275 4,321 4,275 4,458 771 4,346.9 -3.13%
1996-10-30 0 2.400 2.400 2.425 2.375 2.400 2,726,000 6,527,340 2.3945 4,412 4,412 4,458 4,366 4,412 1,483 4,402.3 2.13%
1996-10-29 0 2.350 2.350 2.375 2.350 2.425 5,798,000 13,886,600 2.3951 4,321 4,321 4,366 4,321 4,458 3,154 4,403.4 2.17%
1996-10-28 0 2.300 2.275 2.300 2.300 2.425 22,380,000 50,189,000 2.2426 4,229 4,183 4,229 4,229 4,458 12,173 4,123.0 0.00%
1996-10-25 0 2.300 2.275 2.300 2.275 2.300 649,200 1,477,220 2.2754 4,229 4,183 4,229 4,183 4,229 353 4,183.5 0.00%
1996-10-24 0 2.300 2.275 2.300 2.250 2.300 588,800 1,340,350 2.2764 4,229 4,183 4,229 4,137 4,229 320 4,185.2 2.22%
1996-10-23 0 2.250 2.250 2.275 2.225 2.275 1,773,200 3,998,660 2.2551 4,137 4,137 4,183 4,091 4,183 964 4,146.0 -2.17%
1996-10-22 0 2.300 2.275 2.300 2.275 2.325 1,244,800 2,862,390 2.2995 4,229 4,183 4,229 4,183 4,275 677 4,227.6 0.00%
1996-10-18 0 2.300 2.275 2.325 2.275 2.325 1,743,600 3,984,930 2.2855 4,229 4,183 4,275 4,183 4,275 948 4,201.9 1.10%
1996-10-17 0 2.275 2.275 2.300 2.250 2.325 1,463,600 3,334,540 2.2783 4,183 4,183 4,229 4,137 4,275 796 4,188.7 -2.15%
1996-10-16 0 2.325 2.325 2.350 2.300 2.375 1,642,000 3,846,150 2.3424 4,275 4,275 4,321 4,229 4,366 893 4,306.5 -1.06%
1996-10-15 0 2.350 2.350 2.375 2.325 2.400 1,492,000 3,516,550 2.3569 4,321 4,321 4,366 4,275 4,412 812 4,333.3 -1.05%
1996-10-14 0 2.375 2.350 2.400 2.375 2.400 968,800 2,306,150 2.3804 4,366 4,321 4,412 4,366 4,412 527 4,376.4 0.00%
1996-10-11 0 2.375 2.375 2.400 2.375 2.400 554,000 1,326,800 2.3949 4,366 4,366 4,412 4,366 4,412 301 4,403.2 -2.06%
1996-10-10 0 2.425 2.400 2.425 2.375 2.450 2,764,000 6,629,750 2.3986 4,458 4,412 4,458 4,366 4,504 1,503 4,409.9 -1.02%
1996-10-09 0 2.450 2.400 2.450 2.350 2.450 2,568,000 6,106,500 2.3779 4,504 4,412 4,504 4,321 4,504 1,397 4,371.9 2.08%
1996-10-08 0 2.400 2.400 2.425 2.375 2.450 6,054,400 14,636,780 2.4175 4,412 4,412 4,458 4,366 4,504 3,293 4,444.7 -1.03%
1996-10-07 0 2.425 2.400 2.425 2.375 2.475 5,291,200 12,833,640 2.4255 4,458 4,412 4,458 4,366 4,550 2,878 4,459.3 5.43%
1996-10-04 0 2.300 2.275 2.300 2.300 2.425 6,009,200 14,009,290 2.3313 4,229 4,183 4,229 4,229 4,458 3,269 4,286.2 -5.15%
1996-10-03 0 2.425 2.425 2.450 2.300 2.450 8,942,000 21,602,480 2.4158 4,458 4,458 4,504 4,229 4,504 4,864 4,441.6 5.43%
1996-10-02 0 2.300 2.300 2.325 2.125 2.325 12,200,000 27,148,760 2.2253 4,229 4,229 4,275 3,907 4,275 6,636 4,091.3 6.98%
1996-10-01 0 2.150 2.125 2.150 2.100 2.250 13,306,000 28,299,450 2.1268 3,953 3,907 3,953 3,861 4,137 7,237 3,910.2 -3.37%
1996-09-30 0 2.225 2.225 2.250 2.175 2.225 2,670,800 5,875,510 2.1999 4,091 4,091 4,137 3,999 4,091 1,453 4,044.6 0.00%
1996-09-27 0 2.225 2.225 2.250 2.225 2.250 674,000 1,502,500 2.2292 4,091 4,091 4,137 4,091 4,137 367 4,098.5 -1.11%
1996-09-26 0 2.250 2.250 2.275 2.250 2.300 696,000 1,571,750 2.2583 4,137 4,137 4,183 4,137 4,229 379 4,151.9 -1.10%
1996-09-25 0 2.275 2.250 2.275 2.250 2.325 1,823,201 4,170,862 2.2877 4,183 4,137 4,183 4,137 4,275 992 4,205.9 3.41%
1996-09-24 0 2.200 2.200 2.225 2.200 2.275 1,262,000 2,802,500 2.2207 4,045 4,045 4,091 4,045 4,183 686 4,082.8 -2.22%
1996-09-23 0 2.250 2.225 2.250 2.250 2.275 1,958,000 4,411,100 2.2529 4,137 4,091 4,137 4,137 4,183 1,065 4,141.9 1.12%
1996-09-20 0 2.225 2.200 2.225 2.200 2.275 2,386,000 5,325,250 2.2319 4,091 4,045 4,091 4,045 4,183 1,298 4,103.3 1.14%
1996-09-19 0 2.200 2.200 2.225 2.150 2.225 1,800,000 3,941,500 2.1897 4,045 4,045 4,091 3,953 4,091 979 4,025.8 2.33%
1996-09-18 0 2.150 2.150 2.175 2.100 2.175 2,662,000 5,713,950 2.1465 3,953 3,953 3,999 3,861 3,999 1,448 3,946.4 -1.15%
1996-09-17 0 2.175 2.150 2.175 2.175 2.300 1,213,000 2,698,775 2.2249 3,999 3,953 3,999 3,999 4,229 660 4,090.5 -3.33%
1996-09-16 0 2.250 2.250 2.275 2.250 2.400 18,470,000 43,297,050 2.3442 4,137 4,137 4,183 4,137 4,412 10,046 4,309.8 0.00%
1996-09-13 0 2.250 2.225 2.250 2.100 2.250 2,400,000 5,204,200 2.1684 4,137 4,091 4,137 3,861 4,137 1,305 3,986.7 12.03%
1996-09-12 0 2.450 2.400 2.450 2.425 2.450 1,400,000 3,408,350 2.4345 3,692 3,617 3,692 3,655 3,692 929 3,669.1 1.03%
1996-09-11 0 2.425 2.425 2.450 2.425 2.475 372,000 911,750 2.4509 3,655 3,655 3,692 3,655 3,730 247 3,693.8 -1.02%
1996-09-10 0 2.450 2.450 2.475 2.450 2.500 692,000 1,716,550 2.4806 3,692 3,692 3,730 3,692 3,768 459 3,738.4 -2.00%
1996-09-09 0 2.500 2.475 2.500 2.475 2.500 1,020,000 2,541,000 2.4912 3,768 3,730 3,768 3,730 3,768 677 3,754.4 2.04%
1996-09-06 0 2.450 2.450 2.475 2.450 2.500 540,000 1,337,700 2.4772 3,692 3,692 3,730 3,692 3,768 358 3,733.4 -1.01%
1996-09-05 0 2.475 2.475 2.500 2.475 2.525 1,690,000 4,222,750 2.4987 3,730 3,730 3,768 3,730 3,805 1,121 3,765.7 0.00%
1996-09-04 0 2.475 2.450 2.475 2.475 2.500 874,000 2,163,400 2.4753 3,730 3,692 3,730 3,730 3,768 580 3,730.5 0.00%
1996-09-03 0 2.475 2.450 2.475 2.400 2.525 6,546,000 16,072,550 2.4553 3,730 3,692 3,730 3,617 3,805 4,343 3,700.4 3.12%
1996-09-02 0 2.400 2.375 2.400 2.375 2.450 2,606,000 6,279,850 2.4098 3,617 3,579 3,617 3,579 3,692 1,729 3,631.7 -4.00%
1996-08-30 0 2.500 2.475 2.500 2.475 2.525 1,596,000 3,989,750 2.4998 3,768 3,730 3,768 3,730 3,805 1,059 3,767.5 -1.96%
1996-08-29 0 2.550 2.550 2.600 2.550 2.650 860,000 2,232,000 2.5953 3,843 3,843 3,918 3,843 3,994 571 3,911.4 -3.77%
1996-08-28 0 2.650 2.625 2.650 2.650 2.675 2,496,000 6,637,550 2.6593 3,994 3,956 3,994 3,994 4,031 1,656 4,007.8 0.00%
1996-08-27 0 2.650 2.650 2.675 2.625 2.750 4,136,000 11,085,600 2.6803 3,994 3,994 4,031 3,956 4,144 2,744 4,039.4 -2.75%
1996-08-23 0 2.725 2.700 2.725 2.600 2.750 14,416,000 38,054,600 2.6397 4,107 4,069 4,107 3,918 4,144 9,565 3,978.3 4.81%
1996-08-22 0 2.600 2.575 2.600 2.400 2.600 14,204,000 34,917,950 2.4583 3,918 3,881 3,918 3,617 3,918 9,425 3,704.9 8.33%
1996-08-21 0 2.400 2.400 2.425 2.400 2.500 2,546,000 6,185,650 2.4296 3,617 3,617 3,655 3,617 3,768 1,689 3,661.5 0.00%
1996-08-20 0 2.400 2.400 2.425 2.400 2.425 700,000 1,680,700 2.4010 3,617 3,617 3,655 3,617 3,655 464 3,618.5 -1.03%
1996-08-19 0 2.425 2.425 2.450 2.425 2.500 1,416,000 3,482,450 2.4594 3,655 3,655 3,692 3,655 3,768 940 3,706.5 -3.96%
1996-08-16 0 2.525 2.475 2.500 2.475 2.550 1,858,000 4,663,200 2.5098 3,805 3,730 3,768 3,730 3,843 1,233 3,782.5 -0.98%
1996-08-15 0 2.550 2.525 2.575 2.525 2.600 2,642,000 6,751,000 2.5553 3,843 3,805 3,881 3,805 3,918 1,753 3,851.0 0.99%
1996-08-14 0 2.525 2.525 2.550 2.400 2.525 1,372,000 3,390,350 2.4711 3,805 3,805 3,843 3,617 3,805 910 3,724.2 3.06%
1996-08-13 0 2.450 2.450 2.475 2.400 2.475 4,168,000 10,033,300 2.4072 3,692 3,692 3,730 3,617 3,730 2,766 3,627.9 0.00%
1996-08-12 0 2.450 2.425 2.450 2.400 2.475 1,238,000 3,008,450 2.4301 3,692 3,655 3,692 3,617 3,730 821 3,662.4 4.26%
1996-08-09 0 2.350 2.350 2.375 2.350 2.375 744,000 1,749,150 2.3510 3,542 3,542 3,579 3,542 3,579 494 3,543.2 -1.05%
1996-08-08 0 2.375 2.375 2.400 2.375 2.400 1,244,000 2,954,800 2.3752 3,579 3,579 3,617 3,579 3,617 825 3,579.7 1.06%
1996-08-07 0 2.350 2.350 2.375 2.350 2.425 1,750,000 4,153,932 2.3737 3,542 3,542 3,579 3,542 3,655 1,161 3,577.3 -3.09%
1996-08-06 0 2.425 2.400 2.425 2.300 2.425 4,402,000 10,473,350 2.3792 3,655 3,617 3,655 3,466 3,655 2,921 3,585.7 6.59%
1996-08-05 0 2.275 2.275 2.300 2.200 2.275 2,212,000 4,999,850 2.2603 3,429 3,429 3,466 3,316 3,429 1,468 3,406.5 3.41%
1996-08-02 0 2.200 2.175 2.200 2.175 2.200 1,282,000 2,816,050 2.1966 3,316 3,278 3,316 3,278 3,316 851 3,310.5 2.33%
1996-08-01 0 2.150 2.150 2.175 2.150 2.200 1,448,000 3,121,650 2.1558 3,240 3,240 3,278 3,240 3,316 961 3,249.0 -1.15%
1996-07-31 0 2.175 2.175 2.250 2.125 2.250 488,000 1,046,300 2.1441 3,278 3,278 3,391 3,203 3,391 324 3,231.3 1.16%
1996-07-30 0 2.150 2.125 2.150 2.150 2.200 188,000 408,000 2.1702 3,240 3,203 3,240 3,240 3,316 125 3,270.7 -3.37%
1996-07-29 0 2.225 2.225 2.250 2.225 2.225 190,000 422,750 2.2250 3,353 3,353 3,391 3,353 3,353 126 3,353.3 -1.11%
1996-07-26 0 2.250 2.225 2.250 2.200 2.275 620,000 1,386,750 2.2367 3,391 3,353 3,391 3,316 3,429 411 3,370.9 1.12%
1996-07-25 0 2.225 2.175 2.225 2.200 2.250 320,000 711,550 2.2236 3,353 3,278 3,353 3,316 3,391 212 3,351.1 -1.11%
1996-07-24 0 2.250 2.250 2.275 2.250 2.275 436,000 981,250 2.2506 3,391 3,391 3,429 3,391 3,429 289 3,391.8 0.00%
1996-07-23 0 2.250 2.250 2.275 2.250 2.275 542,000 1,222,250 2.2551 3,391 3,391 3,429 3,391 3,429 360 3,398.6 0.00%
1996-07-22 0 2.250 2.200 2.250 2.200 2.250 424,000 944,550 2.2277 3,391 3,316 3,391 3,316 3,391 281 3,357.4 0.00%
1996-07-19 0 2.250 2.225 2.275 2.200 2.275 650,000 1,460,750 2.2473 3,391 3,353 3,429 3,316 3,429 431 3,386.9 2.27%
1996-07-18 0 2.200 2.200 2.225 2.200 2.200 222,000 488,400 2.2000 3,316 3,316 3,353 3,316 3,316 147 3,315.6 0.00%
1996-07-17 0 2.200 2.175 2.200 2.175 2.225 864,000 1,906,550 2.2067 3,316 3,278 3,316 3,278 3,353 573 3,325.6 0.00%
1996-07-16 0 2.200 2.175 2.200 2.175 2.200 370,000 813,250 2.1980 3,316 3,278 3,316 3,278 3,316 246 3,312.5 1.15%
1996-07-15 0 2.175 2.175 2.200 2.175 2.175 108,000 234,900 2.1750 3,278 3,278 3,316 3,278 3,278 72 3,277.9 -1.14%
1996-07-12 0 2.200 2.175 2.200 2.175 2.200 508,000 1,119,350 2.2034 3,316 3,278 3,316 3,278 3,316 337 3,320.8 -1.12%
1996-07-11 0 2.225 2.200 2.225 2.200 2.225 1,092,000 2,423,850 2.2196 3,353 3,316 3,353 3,316 3,353 725 3,345.2 -1.11%
1996-07-10 0 2.250 2.250 2.275 2.250 2.275 462,000 1,049,050 2.2707 3,391 3,391 3,429 3,391 3,429 307 3,422.1 -2.17%
1996-07-09 0 2.300 2.275 2.300 2.275 2.375 1,542,000 3,571,200 2.3160 3,466 3,429 3,466 3,429 3,579 1,023 3,490.3 1.10%
1996-07-08 0 2.275 2.250 2.275 2.200 2.275 450,000 1,011,350 2.2474 3,429 3,391 3,429 3,316 3,429 299 3,387.1 1.11%
1996-07-05 0 2.250 2.225 2.250 2.225 2.250 704,000 1,567,650 2.2268 3,391 3,353 3,391 3,353 3,391 467 3,355.9 2.27%
1996-07-04 0 2.200 2.200 2.225 2.200 2.275 1,844,000 4,132,800 2.2412 3,316 3,316 3,353 3,316 3,429 1,224 3,377.7 1.15%
1996-07-03 0 2.175 2.125 2.175 2.150 2.175 396,000 851,700 2.1508 3,278 3,203 3,278 3,240 3,278 263 3,241.4 1.16%
1996-07-02 0 2.150 2.125 2.175 2.100 2.200 1,360,000 2,933,000 2.1566 3,240 3,203 3,278 3,165 3,316 902 3,250.2 3.61%
1996-07-01 0 2.075 2.075 2.100 2.050 2.075 40,000 82,500 2.0625 3,127 3,127 3,165 3,090 3,127 27 3,108.4 0.00%
1996-06-28 0 2.075 2.075 2.100 2.075 2.100 240,000 499,250 2.0802 3,127 3,127 3,165 3,127 3,165 159 3,135.1 -1.19%
1996-06-27 0 2.100 2.075 2.100 2.050 2.100 246,000 510,200 2.0740 3,165 3,127 3,165 3,090 3,165 163 3,125.7 2.44%
1996-06-26 0 2.050 2.050 2.100 2.025 2.125 1,378,000 2,847,100 2.0661 3,090 3,090 3,165 3,052 3,203 914 3,113.8 0.00%
1996-06-25 0 2.050 2.050 2.075 2.050 2.125 718,000 1,494,100 2.0809 3,090 3,090 3,127 3,090 3,203 476 3,136.1 -2.38%
1996-06-24 0 2.100 2.075 2.200 2.075 2.100 1,240,000 2,594,970 2.0927 3,165 3,127 3,316 3,127 3,165 823 3,153.9 0.00%
1996-06-21 0 2.100 2.050 2.100 2.075 2.100 310,000 647,500 2.0887 3,165 3,090 3,165 3,127 3,165 206 3,147.9 -1.18%
1996-06-19 0 2.125 2.100 2.125 2.100 2.125 308,000 647,050 2.1008 3,203 3,165 3,203 3,165 3,203 204 3,166.1 1.19%
1996-06-18 0 2.100 2.075 2.100 2.100 2.150 120,000 256,250 2.1354 3,165 3,127 3,165 3,165 3,240 80 3,218.3 -4.55%
1996-06-14 0 2.200 2.150 2.200 2.175 2.225 1,020,000 2,252,600 2.2084 3,316 3,240 3,316 3,278 3,353 677 3,328.3 1.15%
1996-06-13 0 2.175 2.150 2.175 2.075 2.200 1,206,000 2,600,900 2.1566 3,278 3,240 3,278 3,127 3,316 800 3,250.2 4.82%
1996-06-12 0 2.075 2.050 2.100 2.050 2.100 360,000 743,250 2.0646 3,127 3,090 3,165 3,090 3,165 239 3,111.5 1.22%
1996-06-11 0 2.050 2.025 2.100 2.025 2.050 958,000 1,950,750 2.0363 3,090 3,052 3,165 3,052 3,090 636 3,068.8 1.23%
1996-06-10 0 2.025 2.025 2.150 2.000 2.125 310,000 642,550 2.0727 3,052 3,052 3,240 3,014 3,203 206 3,123.8 -4.71%
1996-06-07 0 2.125 2.125 2.150 2.100 2.125 674,000 1,429,450 2.1208 3,203 3,203 3,240 3,165 3,203 447 3,196.3 1.19%
1996-06-06 0 2.100 2.075 2.150 2.100 2.150 680,000 1,429,700 2.1025 3,165 3,127 3,240 3,165 3,240 451 3,168.6 0.00%
1996-06-05 0 2.100 2.100 2.150 2.100 2.150 472,000 999,650 2.1179 3,165 3,165 3,240 3,165 3,240 313 3,191.9 -1.18%
1996-06-04 0 2.125 2.100 2.150 2.125 2.125 12,000 25,500 2.1250 3,203 3,165 3,240 3,203 3,203 8 3,202.6 1.19%
1996-06-03 0 2.100 2.100 2.150 2.100 2.175 456,000 981,800 2.1531 3,165 3,165 3,240 3,165 3,278 303 3,244.9 -3.45%
1996-05-31 0 2.175 2.125 2.175 2.125 2.175 438,000 939,850 2.1458 3,278 3,203 3,278 3,203 3,278 291 3,233.9 3.57%
1996-05-30 0 2.100 2.100 2.125 2.100 2.150 716,000 1,528,600 2.1349 3,165 3,165 3,203 3,165 3,240 475 3,217.5 -3.45%
1996-05-29 0 2.175 2.150 2.175 2.150 2.175 670,000 1,443,000 2.1537 3,278 3,240 3,278 3,240 3,278 445 3,245.9 1.16%
1996-05-28 0 2.150 2.150 2.175 2.150 2.175 546,000 1,186,300 2.1727 3,240 3,240 3,278 3,240 3,278 362 3,274.5 -2.27%
1996-05-27 0 2.200 2.175 2.200 2.200 2.225 292,000 648,450 2.2207 3,316 3,278 3,316 3,316 3,353 194 3,346.8 1.15%
1996-05-24 0 2.175 2.175 2.225 2.175 2.200 180,000 395,500 2.1972 3,278 3,278 3,353 3,278 3,316 119 3,311.4 -2.25%
1996-05-23 0 2.225 2.200 2.275 2.200 2.225 250,000 552,950 2.2118 3,353 3,316 3,429 3,316 3,353 166 3,333.4 1.14%
1996-05-22 0 2.200 2.200 2.275 2.200 2.250 332,000 738,150 2.2233 3,316 3,316 3,429 3,316 3,391 220 3,350.8 -2.22%
1996-05-21 0 2.250 2.250 2.275 2.250 2.275 90,000 203,750 2.2639 3,391 3,391 3,429 3,391 3,429 60 3,411.9 -2.17%
1996-05-20 0 2.300 2.275 2.300 2.300 2.350 340,000 788,000 2.3176 3,466 3,429 3,466 3,466 3,542 226 3,492.9 -2.13%
1996-05-17 0 2.350 2.325 2.350 2.325 2.375 430,000 1,011,250 2.3517 3,542 3,504 3,542 3,504 3,579 285 3,544.3 -2.08%
1996-05-16 0 2.400 2.350 2.400 2.375 2.400 658,000 1,566,850 2.3812 3,617 3,542 3,617 3,579 3,617 437 3,588.7 0.00%
1996-05-15 0 2.400 2.375 2.400 2.325 2.400 1,224,000 2,890,100 2.3612 3,617 3,579 3,617 3,504 3,617 812 3,558.5 1.05%
1996-05-14 0 2.375 2.350 2.400 2.350 2.400 712,000 1,681,000 2.3610 3,579 3,542 3,617 3,542 3,617 472 3,558.2 1.06%
1996-05-13 0 2.350 2.350 2.375 2.275 2.400 996,000 2,340,600 2.3500 3,542 3,542 3,579 3,429 3,617 661 3,541.7 4.44%
1996-05-10 0 2.250 2.225 2.250 2.175 2.300 1,980,000 4,345,000 2.1944 3,391 3,353 3,391 3,278 3,466 1,314 3,307.2 2.27%
1996-05-09 0 2.200 2.150 2.200 2.175 2.200 246,000 537,700 2.1858 3,316 3,240 3,316 3,278 3,316 163 3,294.1 0.00%
1996-05-08 0 2.200 2.200 2.225 2.175 2.200 204,000 446,550 2.1890 3,316 3,316 3,353 3,278 3,316 135 3,299.0 1.15%
1996-05-07 0 2.175 2.150 2.175 2.150 2.175 426,000 925,550 2.1727 3,278 3,240 3,278 3,240 3,278 283 3,274.4 0.00%
1996-05-06 0 2.175 2.150 2.175 2.175 2.175 50,000 108,750 2.1750 3,278 3,240 3,278 3,278 3,278 33 3,277.9 0.00%
1996-05-03 0 2.175 2.150 2.175 2.150 2.175 136,000 294,550 2.1658 3,278 3,240 3,278 3,240 3,278 90 3,264.1 0.00%
1996-05-02 0 2.175 2.175 2.200 2.175 2.200 378,000 824,400 2.1810 3,278 3,278 3,316 3,278 3,316 251 3,286.9 0.00%
1996-05-01 0 2.175 2.175 2.200 2.175 2.225 592,000 1,299,150 2.1945 3,278 3,278 3,316 3,278 3,353 393 3,307.3 1.16%
1996-04-30 0 2.150 2.150 2.175 2.075 2.150 416,000 880,850 2.1174 3,240 3,240 3,278 3,127 3,240 276 3,191.1 4.88%
1996-04-29 0 2.050 2.050 2.100 2.050 2.100 88,000 182,550 2.0744 3,090 3,090 3,165 3,090 3,165 58 3,126.3 -2.38%
1996-04-26 0 2.100 2.100 2.150 2.100 2.100 152,000 319,200 2.1000 3,165 3,165 3,240 3,165 3,165 101 3,164.9 0.00%
1996-04-25 0 2.100 2.100 2.125 2.100 2.125 70,000 147,500 2.1071 3,165 3,165 3,203 3,165 3,203 46 3,175.6 -2.33%
1996-04-24 0 2.150 2.150 2.175 2.125 2.175 724,000 1,555,100 2.1479 3,240 3,240 3,278 3,203 3,278 480 3,237.1 1.18%
1996-04-23 0 2.125 2.125 2.150 2.125 2.175 994,000 2,121,750 2.1346 3,203 3,203 3,240 3,203 3,278 660 3,217.0 1.19%
1996-04-22 0 2.100 2.075 2.100 2.075 2.100 440,000 910,750 2.0699 3,165 3,127 3,165 3,127 3,165 292 3,119.5 2.44%
1996-04-19 0 2.050 2.050 2.075 2.050 2.050 538,000 1,102,900 2.0500 3,090 3,090 3,127 3,090 3,090 357 3,089.5 0.00%
1996-04-18 0 2.050 2.025 2.075 2.000 2.050 474,000 967,250 2.0406 3,090 3,052 3,127 3,014 3,090 315 3,075.4 2.50%
1996-04-17 0 2.000 2.000 2.025 2.000 2.025 90,000 180,250 2.0028 3,014 3,014 3,052 3,014 3,052 60 3,018.4 -1.23%
1996-04-16 0 2.025 2.025 2.050 2.000 2.025 60,000 120,250 2.0042 3,052 3,052 3,090 3,014 3,052 40 3,020.4 1.25%
1996-04-15 0 2.000 2.000 2.050 1.980 2.025 254,000 507,550 1.9982 3,014 3,014 3,090 2,984 3,052 169 3,011.5 0.00%
1996-04-12 0 2.000 1.980 2.000 1.990 2.025 1,296,000 2,592,720 2.0006 3,014 2,984 3,014 2,999 3,052 860 3,015.0 0.00%
1996-04-11 0 2.000 1.980 2.000 1.980 2.000 250,000 498,320 1.9933 3,014 2,984 3,014 2,984 3,014 166 3,004.0 -1.23%
1996-04-10 0 2.025 2.025 2.050 2.025 2.050 400,000 810,400 2.0260 3,052 3,052 3,090 3,052 3,090 265 3,053.4 0.00%
1996-04-09 0 2.025 2.025 2.100 2.000 2.025 540,000 1,092,500 2.0231 3,052 3,052 3,165 3,014 3,052 358 3,049.1 -3.57%
1996-04-03 0 2.100 2.075 2.100 2.100 2.100 14,000 29,400 2.1000 3,165 3,127 3,165 3,165 3,165 9 3,164.9 0.00%
1996-04-02 0 2.100 2.050 2.100 2.100 2.125 16,000 33,850 2.1156 3,165 3,090 3,165 3,165 3,203 11 3,188.4 1.20%
1996-04-01 0 2.075 2.075 2.100 2.075 2.075 100,000 207,500 2.0750 3,127 3,127 3,165 3,127 3,127 66 3,127.2 0.00%
1996-03-29 0 2.075 2.050 2.100 - - 0 0 - 3,127 3,090 3,165 - - 0 - 0.00%
1996-03-28 0 2.075 2.075 2.125 2.050 2.100 32,000 66,350 2.0734 3,127 3,127 3,203 3,090 3,165 21 3,124.8 -3.49%
1996-03-27 0 2.150 2.125 2.150 2.125 2.150 38,000 80,950 2.1303 3,240 3,203 3,240 3,203 3,240 25 3,210.5 0.00%
1996-03-26 0 2.150 2.125 2.150 2.125 2.200 402,000 871,050 2.1668 3,240 3,203 3,240 3,203 3,316 267 3,265.5 0.00%
1996-03-25 0 2.150 2.125 2.150 2.125 2.150 114,000 242,550 2.1276 3,240 3,203 3,240 3,203 3,240 76 3,206.5 1.18%
1996-03-22 0 2.125 2.100 2.125 2.100 2.125 110,000 233,200 2.1200 3,203 3,165 3,203 3,165 3,203 73 3,195.0 -1.16%
1996-03-21 0 2.150 2.150 2.175 2.150 2.200 126,000 274,150 2.1758 3,240 3,240 3,278 3,240 3,316 84 3,279.1 0.00%
1996-03-20 0 2.150 2.100 2.175 2.100 2.175 640,000 1,372,000 2.1438 3,240 3,165 3,278 3,165 3,278 425 3,230.8 0.00%
1996-03-19 0 2.150 2.150 2.175 2.150 2.200 400,000 871,250 2.1781 3,240 3,240 3,278 3,240 3,316 265 3,282.6 2.38%
1996-03-18 0 2.100 2.100 2.125 2.100 2.100 227,000 476,570 2.0994 3,165 3,165 3,203 3,165 3,165 151 3,164.0 -2.33%
1996-03-15 0 2.150 2.125 2.150 2.150 2.225 198,000 430,200 2.1727 3,240 3,203 3,240 3,240 3,353 131 3,274.5 0.00%
1996-03-14 0 2.150 2.125 2.150 2.100 2.150 222,000 474,800 2.1387 3,240 3,203 3,240 3,165 3,240 147 3,223.3 3.61%
1996-03-13 0 2.075 2.075 2.100 2.000 2.100 258,000 534,700 2.0725 3,127 3,127 3,165 3,014 3,165 171 3,123.4 -3.49%
1996-03-12 0 2.150 2.150 2.175 2.100 2.200 1,616,000 3,479,300 2.1530 3,240 3,240 3,278 3,165 3,316 1,072 3,244.8 7.50%
1996-03-11 0 2.000 1.990 2.000 1.980 2.150 992,000 2,018,120 2.0344 3,014 2,999 3,014 2,984 3,240 658 3,066.0 -13.98%
1996-03-08 0 2.325 2.300 2.325 2.300 2.400 1,085,000 2,525,450 2.3276 3,504 3,466 3,504 3,466 3,617 720 3,507.9 0.00%
1996-03-07 0 2.325 2.300 2.325 2.300 2.350 434,000 1,004,700 2.3150 3,504 3,466 3,504 3,466 3,542 288 3,488.9 1.09%
1996-03-06 0 2.300 2.350 2.375 2.275 2.400 370,000 879,850 2.3780 3,466 3,542 3,579 3,429 3,617 246 3,583.8 -5.15%
1996-03-05 0 2.425 2.400 2.425 2.400 2.425 226,000 542,900 2.4022 3,655 3,617 3,655 3,617 3,655 150 3,620.3 1.04%
1996-03-04 0 2.400 2.400 2.425 2.400 2.450 1,012,000 2,444,950 2.4160 3,617 3,617 3,655 3,617 3,692 671 3,641.1 0.00%
1996-03-01 0 2.400 2.375 2.400 2.400 2.400 350,000 840,000 2.4000 3,617 3,579 3,617 3,617 3,617 232 3,617.0 0.00%
1996-02-29 0 2.400 2.400 2.425 2.400 2.450 906,000 2,178,150 2.4041 3,617 3,617 3,655 3,617 3,692 601 3,623.2 -2.04%
1996-02-28 0 2.450 2.425 2.450 2.350 2.450 2,544,000 6,099,400 2.3976 3,692 3,655 3,692 3,542 3,692 1,688 3,613.3 4.26%
1996-02-27 0 2.350 2.325 2.350 2.300 2.375 2,034,000 4,757,200 2.3388 3,542 3,504 3,542 3,466 3,579 1,350 3,524.8 2.17%
1996-02-26 0 2.300 2.300 2.325 2.275 2.300 430,000 988,650 2.2992 3,466 3,466 3,504 3,429 3,466 285 3,465.1 1.10%
1996-02-23 0 2.275 2.250 2.300 2.250 2.300 362,000 823,850 2.2758 3,429 3,391 3,466 3,391 3,466 240 3,429.9 -2.15%
1996-02-22 0 2.325 2.325 2.350 2.275 2.350 594,000 1,363,450 2.2954 3,504 3,504 3,542 3,429 3,542 394 3,459.3 -1.06%
1996-02-16 0 2.350 2.275 2.400 2.225 2.400 968,000 2,190,800 2.2632 3,542 3,429 3,617 3,353 3,617 642 3,410.9 5.62%
1996-02-15 0 2.225 2.200 2.250 2.200 2.275 234,000 527,250 2.2532 3,353 3,316 3,391 3,316 3,429 155 3,395.8 3.49%
1996-02-14 0 2.150 2.175 2.225 2.150 2.200 316,000 688,450 2.1786 3,240 3,278 3,353 3,240 3,316 210 3,283.4 -2.27%
1996-02-13 0 2.200 2.200 2.225 2.200 2.250 324,000 719,950 2.2221 3,316 3,316 3,353 3,316 3,391 215 3,348.8 1.15%
1996-02-12 0 2.175 2.150 2.300 2.175 2.300 816,000 1,782,650 2.1846 3,278 3,240 3,466 3,278 3,466 541 3,292.4 -9.38%
1996-02-09 0 2.400 2.350 2.400 2.325 2.400 1,436,000 3,366,700 2.3445 3,617 3,542 3,617 3,504 3,617 953 3,533.4 3.23%
1996-02-08 0 2.325 2.275 2.325 2.275 2.350 3,662,000 8,471,350 2.3133 3,504 3,429 3,504 3,429 3,542 2,430 3,486.4 3.33%
1996-02-07 0 2.250 2.225 2.275 2.200 2.250 2,274,000 5,053,000 2.2221 3,391 3,353 3,429 3,316 3,391 1,509 3,348.9 4.65%
1996-02-06 0 2.150 2.150 2.175 2.150 2.350 3,808,000 8,545,350 2.2441 3,240 3,240 3,278 3,240 3,542 2,527 3,382.0 -9.47%
1996-02-05 0 2.375 2.350 2.375 2.350 2.450 43,080,000 85,033,850 1.9739 3,579 3,542 3,579 3,542 3,692 28,585 2,974.8 1.06%
1996-02-02 0 2.350 2.325 2.350 2.350 2.400 1,006,000 2,385,900 2.3717 3,542 3,504 3,542 3,542 3,617 668 3,574.3 -4.08%
1996-02-01 0 2.450 2.425 2.450 2.325 2.450 3,192,000 7,643,075 2.3944 3,692 3,655 3,692 3,504 3,692 2,118 3,608.6 3.16%
1996-01-31 0 2.375 2.350 2.375 2.275 2.550 8,470,000 20,378,150 2.4059 3,579 3,542 3,579 3,429 3,843 5,620 3,625.9 -6.86%
1996-01-30 0 2.550 2.550 2.575 2.500 2.575 6,922,000 17,483,100 2.5257 3,843 3,843 3,881 3,768 3,881 4,593 3,806.5 2.00%
1996-01-29 0 2.500 2.475 2.500 2.450 2.525 12,266,000 30,371,350 2.4761 3,768 3,730 3,768 3,692 3,805 8,139 3,731.6 3.09%
1996-01-26 0 2.425 2.375 2.425 2.200 2.425 16,278,000 38,316,300 2.3539 3,655 3,579 3,655 3,316 3,655 10,801 3,547.5 5.43%
1996-01-25 0 2.300 2.275 2.300 2.150 2.300 8,100,000 18,050,350 2.2284 3,466 3,429 3,466 3,240 3,466 5,375 3,358.4 4.55%
1996-01-24 0 2.200 2.175 2.200 2.150 2.250 5,010,000 11,041,700 2.2039 3,316 3,278 3,316 3,240 3,391 3,324 3,321.5 2.33%
1996-01-23 0 2.150 2.125 2.150 2.125 2.200 3,254,000 7,010,200 2.1543 3,240 3,203 3,240 3,203 3,316 2,159 3,246.8 -1.15%
1996-01-22 0 2.175 2.175 2.200 2.150 2.275 11,756,000 25,717,850 2.1876 3,278 3,278 3,316 3,240 3,429 7,800 3,297.0 0.00%
1996-01-19 0 2.175 2.150 2.175 2.075 2.225 22,878,000 49,527,150 2.1648 3,278 3,240 3,278 3,127 3,353 15,180 3,262.6 7.41%
1996-01-18 0 2.025 2.025 2.050 2.025 2.050 2,346,000 4,713,050 2.0090 3,052 3,052 3,090 3,052 3,090 1,557 3,027.7 0.00%
1996-01-17 0 2.025 2.025 2.050 2.000 2.100 4,958,000 10,049,850 2.0270 3,052 3,052 3,090 3,014 3,165 3,290 3,054.9 1.25%
1996-01-16 0 2.000 2.000 2.025 1.970 2.025 2,828,000 5,646,060 1.9965 3,014 3,014 3,052 2,969 3,052 1,876 3,008.9 -1.23%
1996-01-15 0 2.025 2.000 2.050 2.025 2.100 3,830,000 7,894,000 2.0611 3,052 3,014 3,090 3,052 3,165 2,541 3,106.2 -1.22%
1996-01-12 0 2.050 2.025 2.050 1.970 2.075 12,108,000 24,076,200 1.9885 3,090 3,052 3,090 2,969 3,127 8,034 2,996.8 6.22%
1996-01-11 0 1.930 1.930 1.940 1.820 1.940 6,924,000 13,050,880 1.8849 2,909 2,909 2,924 2,743 2,924 4,594 2,840.7 5.46%
1996-01-10 0 1.830 1.830 1.840 1.830 1.860 2,186,000 4,035,640 1.8461 2,758 2,758 2,773 2,758 2,803 1,450 2,782.3 -1.61%
1996-01-09 0 1.860 1.850 1.870 1.860 1.880 2,732,000 5,097,020 1.8657 2,803 2,788 2,818 2,803 2,833 1,813 2,811.7 0.00%
1996-01-08 0 1.860 1.850 1.870 1.830 1.890 2,426,000 4,499,160 1.8546 2,803 2,788 2,818 2,758 2,848 1,610 2,795.0 -1.06%
1996-01-05 0 1.880 1.880 1.890 1.880 1.930 2,722,000 5,146,440 1.8907 2,833 2,833 2,848 2,833 2,909 1,806 2,849.4 -2.59%
1996-01-04 0 1.930 1.910 1.930 1.910 2.000 1,084,000 2,105,260 1.9421 2,909 2,879 2,909 2,879 3,014 719 2,926.9 -2.53%
1996-01-03 0 1.980 1.950 2.000 1.910 2.000 5,576,000 10,700,160 1.9190 2,984 2,939 3,014 2,879 3,014 3,700 2,892.0 0.00%
1996-01-02 0 1.980 1.970 1.980 1.970 2.025 506,000 1,010,920 1.9979 2,984 2,969 2,984 2,969 3,052 336 3,011.0 -2.22%
1995-12-29 0 2.025 2.000 2.025 1.960 2.025 1,384,000 2,753,790 1.9897 3,052 3,014 3,052 2,954 3,052 918 2,998.7 1.25%
1995-12-28 0 2.000 1.990 2.000 1.960 2.000 1,372,000 2,713,400 1.9777 3,014 2,999 3,014 2,954 3,014 910 2,980.6 1.52%
1995-12-27 0 1.970 1.960 1.970 1.890 1.990 1,456,000 2,849,440 1.9570 2,969 2,954 2,969 2,848 2,999 966 2,949.4 1.03%
1995-12-22 0 1.950 1.940 1.980 1.930 1.990 2,550,000 4,970,540 1.9492 2,939 2,924 2,984 2,909 2,999 1,692 2,937.7 -2.50%
1995-12-21 0 2.000 2.000 2.025 1.900 2.075 6,558,000 12,876,850 1.9635 3,014 3,014 3,052 2,863 3,127 4,351 2,959.2 -3.61%
1995-12-20 0 2.075 2.075 2.100 2.025 2.100 2,586,000 5,324,850 2.0591 3,127 3,127 3,165 3,052 3,165 1,716 3,103.2 3.75%
1995-12-19 0 2.000 2.000 2.025 1.990 2.025 1,410,000 2,826,210 2.0044 3,014 3,014 3,052 2,999 3,052 936 3,020.8 -2.44%
1995-12-18 0 2.050 2.050 2.075 2.050 2.100 1,678,000 3,483,900 2.0762 3,090 3,090 3,127 3,090 3,165 1,113 3,129.0 -1.20%
1995-12-15 0 2.075 2.075 2.100 2.025 2.100 1,442,000 2,970,000 2.0596 3,127 3,127 3,165 3,052 3,165 957 3,104.1 1.22%
1995-12-14 0 2.050 2.025 2.050 2.000 2.050 1,540,000 3,110,950 2.0201 3,090 3,052 3,090 3,014 3,090 1,022 3,044.5 1.23%
1995-12-13 0 2.050 2.025 2.075 2.000 2.075 1,328,000 2,711,650 2.0419 3,052 3,015 3,089 2,977 3,089 892 3,039.8 0.00%
1995-12-12 0 2.050 2.050 2.075 2.050 2.075 1,212,000 2,496,350 2.0597 3,052 3,052 3,089 3,052 3,089 814 3,066.3 -1.20%
1995-12-11 0 2.075 2.050 2.075 2.050 2.125 1,134,000 2,353,850 2.0757 3,089 3,052 3,089 3,052 3,164 762 3,090.1 -1.19%
1995-12-08 0 2.100 2.100 2.125 2.075 2.150 2,274,000 4,825,300 2.1219 3,126 3,126 3,164 3,089 3,201 1,528 3,159.0 1.20%
1995-12-07 0 2.075 2.075 2.100 2.050 2.100 2,430,000 5,027,600 2.0690 3,089 3,089 3,126 3,052 3,126 1,632 3,080.1 0.00%
1995-12-06 0 2.075 2.050 2.075 2.075 2.125 4,714,000 9,589,900 2.0343 3,089 3,052 3,089 3,089 3,164 3,167 3,028.5 -1.19%
1995-12-05 0 2.100 2.100 2.125 2.075 2.150 1,966,000 4,137,050 2.1043 3,126 3,126 3,164 3,089 3,201 1,321 3,132.7 -2.33%
1995-12-04 0 2.150 2.150 2.175 2.025 2.150 4,432,000 9,236,800 2.0841 3,201 3,201 3,238 3,015 3,201 2,977 3,102.6 1.18%
1995-12-01 0 2.125 2.100 2.125 2.100 2.225 2,490,000 5,353,200 2.1499 3,164 3,126 3,164 3,126 3,312 1,673 3,200.5 -3.41%
1995-11-30 0 2.200 2.200 2.225 2.175 2.300 8,738,000 19,536,250 2.2358 3,275 3,275 3,312 3,238 3,424 5,870 3,328.4 -3.30%
1995-11-29 0 2.275 2.250 2.300 2.250 2.350 6,622,000 15,249,050 2.3028 3,387 3,350 3,424 3,350 3,498 4,448 3,428.2 -1.09%
1995-11-28 0 2.300 2.300 2.325 2.200 2.300 6,748,000 15,406,750 2.2832 3,424 3,424 3,461 3,275 3,424 4,533 3,399.0 3.37%
1995-11-27 0 2.225 2.200 2.225 2.200 2.275 3,296,000 7,365,550 2.2347 3,312 3,275 3,312 3,275 3,387 2,214 3,326.8 2.30%
1995-11-24 0 2.175 2.175 2.200 2.150 2.175 1,220,000 2,650,800 2.1728 3,238 3,238 3,275 3,201 3,238 820 3,234.6 1.16%
1995-11-23 0 2.150 2.125 2.150 2.125 2.150 1,678,000 3,596,250 2.1432 3,201 3,164 3,201 3,164 3,201 1,127 3,190.6 -1.15%
1995-11-22 0 2.175 2.150 2.175 2.175 2.225 2,560,000 5,632,800 2.2003 3,238 3,201 3,238 3,238 3,312 1,720 3,275.6 -1.14%
1995-11-21 0 2.200 2.200 2.225 2.175 2.225 2,492,000 5,467,700 2.1941 3,275 3,275 3,312 3,238 3,312 1,674 3,266.4 0.00%
1995-11-20 0 2.200 2.175 2.225 2.150 2.250 2,606,000 5,749,000 2.2061 3,275 3,238 3,312 3,201 3,350 1,751 3,284.2 2.33%
1995-11-17 0 2.150 2.150 2.175 2.150 2.225 1,942,000 4,224,750 2.1755 3,201 3,201 3,238 3,201 3,312 1,304 3,238.6 -1.15%
1995-11-16 0 2.175 2.175 2.200 2.175 2.375 12,678,000 28,405,750 2.2406 3,238 3,238 3,275 3,238 3,536 8,516 3,335.5 -5.43%
1995-11-15 0 2.300 2.300 2.325 2.125 2.325 26,624,000 56,604,550 2.1261 3,424 3,424 3,461 3,164 3,461 17,884 3,165.1 4.55%
1995-11-14 0 2.200 2.175 2.200 2.100 2.275 5,098,000 11,222,050 2.2013 3,275 3,238 3,275 3,126 3,387 3,424 3,277.0 -2.22%
1995-11-13 0 2.250 2.250 2.275 2.200 2.325 8,166,000 18,568,750 2.2739 3,350 3,350 3,387 3,275 3,461 5,485 3,385.2 2.27%
1995-11-10 0 2.200 2.175 2.200 2.025 2.200 6,576,000 14,093,850 2.1432 3,275 3,238 3,275 3,015 3,275 4,417 3,190.6 10.00%
1995-11-09 0 2.000 1.990 2.000 2.000 2.050 1,076,000 2,166,650 2.0136 2,977 2,963 2,977 2,977 3,052 723 2,997.7 0.00%
1995-11-08 0 2.000 2.000 2.025 2.000 2.050 1,098,000 2,223,850 2.0254 2,977 2,977 3,015 2,977 3,052 738 3,015.2 -2.44%
1995-11-07 0 2.050 2.050 2.075 2.050 2.075 758,000 1,558,900 2.0566 3,052 3,052 3,089 3,052 3,089 509 3,061.7 0.00%
1995-11-06 0 2.050 2.025 2.075 2.050 2.075 2,380,000 4,888,600 2.0540 3,052 3,015 3,089 3,052 3,089 1,599 3,057.9 0.00%
1995-11-03 0 2.050 2.025 2.050 2.050 2.075 1,330,000 2,728,250 2.0513 3,052 3,015 3,052 3,052 3,089 893 3,053.8 0.00%
1995-11-02 0 2.050 2.025 2.050 2.025 2.100 1,294,000 2,672,200 2.0651 3,052 3,015 3,052 3,015 3,126 869 3,074.3 0.00%
1995-10-31 0 2.050 2.025 2.050 1.990 2.075 2,156,000 4,378,600 2.0309 3,052 3,015 3,052 2,963 3,089 1,448 3,023.4 1.23%
1995-10-30 0 2.025 2.025 2.050 2.025 2.150 2,698,000 5,600,000 2.0756 3,015 3,015 3,052 3,015 3,201 1,812 3,090.0 -2.41%
1995-10-27 0 2.075 2.075 2.100 2.025 2.150 1,254,000 2,579,100 2.0567 3,089 3,089 3,126 3,015 3,201 842 3,061.8 1.22%
1995-10-26 0 2.050 2.025 2.050 2.025 2.075 290,000 593,500 2.0466 3,052 3,015 3,052 3,015 3,089 195 3,046.7 0.00%
1995-10-25 0 2.050 2.025 2.050 2.050 2.050 308,000 631,400 2.0500 3,052 3,015 3,052 3,052 3,052 207 3,051.8 1.23%
1995-10-24 0 2.025 2.025 2.050 2.025 2.100 670,000 1,376,000 2.0537 3,015 3,015 3,052 3,015 3,126 450 3,057.4 -2.41%
1995-10-23 0 2.075 2.075 2.100 1.980 2.075 1,176,000 2,399,150 2.0401 3,089 3,089 3,126 2,948 3,089 790 3,037.1 0.00%
1995-10-20 0 2.075 2.050 2.075 2.075 2.125 850,000 1,783,500 2.0982 3,089 3,052 3,089 3,089 3,164 571 3,123.7 0.00%
1995-10-19 0 2.075 2.050 2.075 2.050 2.075 1,140,000 2,357,500 2.0680 3,089 3,052 3,089 3,052 3,089 766 3,078.6 1.22%
1995-10-18 0 2.050 2.050 2.100 2.050 2.175 2,754,000 5,747,250 2.0869 3,052 3,052 3,126 3,052 3,238 1,850 3,106.7 -5.75%
1995-10-17 0 2.175 2.150 2.200 2.100 2.250 5,394,000 11,832,950 2.1937 3,238 3,201 3,275 3,126 3,350 3,623 3,265.8 3.57%
1995-10-16 0 2.100 2.100 2.125 2.100 2.150 868,000 1,853,950 2.1359 3,126 3,126 3,164 3,126 3,201 583 3,179.7 -1.18%
1995-10-13 0 2.125 2.125 2.150 2.125 2.175 412,000 883,750 2.1450 3,164 3,164 3,201 3,164 3,238 277 3,193.3 0.00%
1995-10-12 0 2.125 2.125 2.150 2.100 2.150 1,102,000 2,342,200 2.1254 3,164 3,164 3,201 3,126 3,201 740 3,164.1 0.00%
1995-10-11 0 2.125 2.125 2.150 2.125 2.150 830,000 1,773,250 2.1364 3,164 3,164 3,201 3,164 3,201 558 3,180.5 -1.16%
1995-10-10 0 2.150 2.125 2.150 2.150 2.175 1,090,000 2,349,250 2.1553 3,201 3,164 3,201 3,201 3,238 732 3,208.6 0.00%
1995-10-09 0 2.150 2.125 2.150 2.150 2.225 824,000 1,802,450 2.1874 3,201 3,164 3,201 3,201 3,312 554 3,256.5 -3.37%
1995-10-06 0 2.225 2.200 2.250 2.125 2.275 3,402,000 7,552,550 2.2200 3,312 3,275 3,350 3,164 3,387 2,285 3,305.0 3.49%
1995-10-05 0 2.150 2.125 2.175 2.125 2.175 1,572,000 3,365,800 2.1411 3,201 3,164 3,238 3,164 3,238 1,056 3,187.5 2.38%
1995-10-04 0 2.100 2.100 2.125 2.050 2.125 1,554,000 3,243,900 2.0875 3,126 3,126 3,164 3,052 3,164 1,044 3,107.6 1.20%
1995-10-03 0 2.075 2.075 2.100 2.075 2.100 892,000 1,862,950 2.0885 3,089 3,089 3,126 3,089 3,126 599 3,109.2 -1.19%
1995-10-02 0 2.100 2.075 2.100 2.100 2.225 2,800,000 6,001,150 2.1433 3,126 3,089 3,126 3,126 3,312 1,881 3,190.7 0.00%
1995-09-29 0 2.100 2.075 2.125 2.075 2.225 3,182,000 6,780,600 2.1309 3,126 3,089 3,164 3,089 3,312 2,137 3,172.3 -3.45%
1995-09-28 0 2.175 2.175 2.200 2.175 2.250 1,910,000 4,215,250 2.2069 3,238 3,238 3,275 3,238 3,350 1,283 3,285.5 -4.40%
1995-09-27 0 2.275 2.275 2.300 2.250 2.325 942,000 2,153,000 2.2856 3,387 3,387 3,424 3,350 3,461 633 3,402.5 -1.09%
1995-09-26 0 2.300 2.300 2.325 2.250 2.325 1,664,000 3,798,300 2.2826 3,424 3,424 3,461 3,350 3,461 1,118 3,398.2 -1.08%
1995-09-25 0 2.325 2.300 2.325 2.300 2.400 1,788,000 4,174,050 2.3345 3,461 3,424 3,461 3,424 3,573 1,201 3,475.4 -4.12%
1995-09-22 0 2.425 2.400 2.425 2.375 2.450 2,692,000 6,510,350 2.4184 3,610 3,573 3,610 3,536 3,647 1,808 3,600.3 2.11%
1995-09-21 0 2.375 2.375 2.400 2.350 2.475 5,416,000 13,098,450 2.4185 3,536 3,536 3,573 3,498 3,685 3,638 3,600.4 -4.04%
1995-09-20 0 2.475 2.450 2.475 2.425 2.500 2,980,000 7,319,200 2.4561 3,685 3,647 3,685 3,610 3,722 2,002 3,656.4 0.00%
1995-09-19 0 2.475 2.450 2.475 2.450 2.575 4,428,000 11,092,200 2.5050 3,685 3,647 3,685 3,647 3,833 2,974 3,729.2 -1.00%
1995-09-18 0 2.500 2.500 2.525 2.475 2.600 10,490,000 26,384,100 2.5152 3,722 3,722 3,759 3,685 3,871 7,046 3,744.3 -0.99%
1995-09-15 0 2.525 2.525 2.550 2.325 2.550 18,570,000 45,135,550 2.4306 3,759 3,759 3,796 3,461 3,796 12,474 3,618.4 9.78%
1995-09-14 0 2.300 2.275 2.300 2.225 2.325 6,524,000 14,878,750 2.2806 3,424 3,387 3,424 3,312 3,461 4,382 3,395.2 1.10%
1995-09-13 0 2.275 2.275 2.325 2.175 2.375 13,134,000 29,816,900 2.2702 3,387 3,387 3,461 3,238 3,536 8,822 3,379.7 5.81%
1995-09-12 0 2.150 2.125 2.150 1.960 2.175 3,014,000 6,088,630 2.0201 3,201 3,164 3,201 2,918 3,238 2,025 3,007.4 7.50%
1995-09-11 0 2.000 2.000 2.025 2.000 2.100 1,420,000 2,863,000 2.0162 2,977 2,977 3,015 2,977 3,126 954 3,001.5 -2.44%
1995-09-08 0 2.050 2.025 2.050 2.050 2.075 650,000 1,340,500 2.0623 3,052 3,015 3,052 3,052 3,089 437 3,070.2 -2.38%
1995-09-07 0 2.100 2.075 2.100 2.050 2.150 2,204,000 4,676,500 2.1218 3,126 3,089 3,126 3,052 3,201 1,480 3,158.8 1.20%
1995-09-06 0 2.075 2.025 2.075 2.025 2.100 530,000 1,090,450 2.0575 3,089 3,015 3,089 3,015 3,126 356 3,062.9 -1.19%
1995-09-05 0 2.100 2.075 2.100 2.075 2.150 1,380,000 2,907,100 2.1066 3,126 3,089 3,126 3,089 3,201 927 3,136.1 -2.33%
1995-09-04 0 2.150 2.125 2.150 2.075 2.250 3,533,800 7,632,110 2.1597 3,201 3,164 3,201 3,089 3,350 2,374 3,215.2 -1.15%
1995-09-01 0 2.175 2.175 2.200 2.175 2.225 616,400 1,354,280 2.1971 3,238 3,238 3,275 3,238 3,312 414 3,270.8 -1.14%
1995-08-31 0 2.200 2.125 2.250 2.150 2.200 416,000 897,950 2.1585 3,275 3,164 3,350 3,201 3,275 279 3,213.4 0.00%
1995-08-30 0 2.200 2.175 2.200 2.100 2.200 866,000 1,856,700 2.1440 3,275 3,238 3,275 3,126 3,275 582 3,191.8 2.33%
1995-08-29 0 2.150 2.125 2.150 2.125 2.225 980,000 2,109,000 2.1520 3,201 3,164 3,201 3,164 3,312 658 3,203.8 -3.37%
1995-08-25 0 2.225 2.200 2.225 2.200 2.275 1,528,000 3,421,950 2.2395 3,312 3,275 3,312 3,275 3,387 1,026 3,334.0 1.14%
1995-08-24 0 2.200 2.175 2.200 2.150 2.225 7,346,000 15,694,550 2.1365 3,275 3,238 3,275 3,201 3,312 4,934 3,180.6 -1.12%
1995-08-23 0 2.225 2.250 2.275 2.225 2.325 2,092,000 4,771,150 2.2807 3,312 3,350 3,387 3,312 3,461 1,405 3,395.2 -2.63%
1995-08-22 0 2.325 2.325 2.350 2.325 2.400 9,892,000 22,777,000 2.3026 3,402 3,402 3,438 3,402 3,511 6,761 3,368.9 2.20%
1995-08-21 0 2.275 2.250 2.275 2.225 2.300 3,752,000 8,471,800 2.2579 3,329 3,292 3,329 3,255 3,365 2,564 3,303.6 3.41%
1995-08-18 0 2.200 2.200 2.225 2.150 2.250 6,834,000 14,983,300 2.1925 3,219 3,219 3,255 3,146 3,292 4,671 3,207.8 1.15%
1995-08-17 0 2.175 2.150 2.175 2.150 2.225 4,748,000 10,266,650 2.1623 3,182 3,146 3,182 3,146 3,255 3,245 3,163.7 -1.14%
1995-08-16 0 2.200 2.175 2.200 2.175 2.275 3,902,000 8,691,350 2.2274 3,219 3,182 3,219 3,182 3,329 2,667 3,258.9 -3.30%
1995-08-15 0 2.275 2.250 2.300 2.125 2.350 5,106,000 11,668,250 2.2852 3,329 3,292 3,365 3,109 3,438 3,490 3,343.5 5.81%
1995-08-14 0 2.150 2.150 2.175 2.125 2.250 1,898,000 4,175,600 2.2000 3,146 3,146 3,182 3,109 3,292 1,297 3,218.8 -1.15%
1995-08-11 0 2.175 2.150 2.175 2.075 2.300 3,230,000 7,085,400 2.1936 3,182 3,146 3,182 3,036 3,365 2,208 3,209.5 -3.33%
1995-08-10 0 2.250 2.250 2.275 2.250 2.375 6,010,000 13,975,600 2.3254 3,292 3,292 3,329 3,292 3,475 4,108 3,402.3 -5.26%
1995-08-09 0 2.375 2.350 2.375 2.300 2.450 3,118,000 7,432,700 2.3838 3,475 3,438 3,475 3,365 3,585 2,131 3,487.7 0.00%
1995-08-08 0 2.375 2.350 2.375 2.275 2.450 12,448,000 29,584,450 2.3766 3,475 3,438 3,475 3,329 3,585 8,508 3,477.3 5.56%
1995-08-07 0 2.250 2.250 2.275 2.200 2.325 10,244,000 23,148,400 2.2597 3,292 3,292 3,329 3,219 3,402 7,002 3,306.2 -2.17%
1995-08-04 0 2.300 2.275 2.300 2.250 2.300 1,790,000 4,094,550 2.2875 3,365 3,329 3,365 3,292 3,365 1,223 3,346.8 0.00%
1995-08-03 0 2.300 2.275 2.325 2.175 2.375 9,958,000 22,319,100 2.2413 3,365 3,329 3,402 3,182 3,475 6,806 3,279.3 2.22%
1995-08-02 0 2.250 2.225 2.250 2.200 2.350 8,150,000 18,286,250 2.2437 3,292 3,255 3,292 3,219 3,438 5,570 3,282.8 -2.17%
1995-08-01 0 2.300 2.275 2.300 2.075 2.300 11,128,000 24,647,700 2.2149 3,365 3,329 3,365 3,036 3,365 7,606 3,240.6 13.58%
1995-07-31 0 2.025 2.025 2.075 1.970 2.125 11,892,000 24,040,390 2.0216 2,963 2,963 3,036 2,882 3,109 8,128 2,957.7 2.79%
1995-07-28 0 1.970 1.960 1.980 1.840 2.000 33,534,000 64,202,720 1.9146 2,882 2,868 2,897 2,692 2,926 22,920 2,801.2 8.84%
1995-07-27 0 1.810 1.790 1.810 1.700 1.850 3,724,000 6,696,560 1.7982 2,648 2,619 2,648 2,487 2,707 2,545 2,631.0 6.47%
1995-07-26 0 1.700 1.690 1.710 1.680 1.720 1,228,000 2,086,340 1.6990 2,487 2,473 2,502 2,458 2,517 839 2,485.8 -1.16%
1995-07-25 0 1.720 1.720 1.730 1.700 1.760 1,498,000 2,581,980 1.7236 2,517 2,517 2,531 2,487 2,575 1,024 2,521.8 -1.71%
1995-07-24 0 1.750 1.740 1.750 1.700 1.770 1,832,000 3,177,260 1.7343 2,560 2,546 2,560 2,487 2,590 1,252 2,537.5 0.00%
1995-07-21 0 1.750 1.750 1.770 1.750 1.820 2,386,000 4,267,940 1.7887 2,560 2,560 2,590 2,560 2,663 1,631 2,617.1 -2.78%
1995-07-20 0 1.800 1.790 1.810 1.760 1.840 7,230,000 13,091,900 1.8108 2,634 2,619 2,648 2,575 2,692 4,942 2,649.3 0.56%
1995-07-19 0 1.790 1.780 1.790 1.740 1.800 1,960,000 3,471,620 1.7712 2,619 2,604 2,619 2,546 2,634 1,340 2,591.5 -0.56%
1995-07-18 0 1.800 1.800 1.810 1.780 1.850 4,934,000 8,892,800 1.8024 2,634 2,634 2,648 2,604 2,707 3,372 2,637.0 -1.64%
1995-07-17 0 1.830 1.830 1.840 1.800 1.880 8,364,000 15,380,060 1.8388 2,677 2,677 2,692 2,634 2,751 5,717 2,690.4 2.23%
1995-07-14 0 1.790 1.780 1.800 1.640 1.810 24,138,000 42,124,740 1.7452 2,619 2,604 2,634 2,399 2,648 16,498 2,553.3 9.15%
1995-07-13 0 1.640 1.630 1.640 1.630 1.660 3,268,000 5,366,440 1.6421 2,399 2,385 2,399 2,385 2,429 2,234 2,402.6 -1.20%
1995-07-12 0 1.660 1.640 1.660 1.620 1.680 10,406,000 17,248,360 1.6575 2,429 2,399 2,429 2,370 2,458 7,112 2,425.1 3.75%
1995-07-11 0 1.600 1.610 - 1.380 1.610 22,768,000 34,131,720 1.4991 2,341 2,356 - 2,019 2,356 15,562 2,193.3 15.94%
1995-07-10 0 1.380 1.370 1.390 1.320 1.420 3,222,000 4,453,640 1.3823 2,019 2,004 2,034 1,931 2,078 2,202 2,022.4 3.76%
1995-07-07 0 1.330 1.330 1.360 1.320 1.340 506,000 672,020 1.3281 1,946 1,946 1,990 1,931 1,961 346 1,943.1 0.76%
1995-07-06 0 1.320 1.320 1.330 1.320 1.330 288,000 380,960 1.3228 1,931 1,931 1,946 1,931 1,946 197 1,935.3 0.76%
1995-07-05 0 1.310 1.300 1.330 1.310 1.330 194,000 257,160 1.3256 1,917 1,902 1,946 1,917 1,946 133 1,939.4 -2.24%
1995-07-04 0 1.340 1.340 1.350 1.330 1.340 100,000 133,600 1.3360 1,961 1,961 1,975 1,946 1,961 68 1,954.7 -0.74%
1995-07-03 0 1.350 1.340 1.350 1.340 1.360 1,590,000 2,133,700 1.3419 1,975 1,961 1,975 1,961 1,990 1,087 1,963.4 0.75%
1995-06-30 0 1.340 1.340 1.350 1.340 1.360 546,000 737,360 1.3505 1,961 1,961 1,975 1,961 1,990 373 1,975.9 0.75%
1995-06-29 0 1.330 1.320 1.350 1.330 1.360 220,000 295,600 1.3436 1,946 1,931 1,975 1,946 1,990 150 1,965.9 -2.21%
1995-06-28 0 1.360 1.350 1.370 1.360 1.370 260,000 353,800 1.3608 1,990 1,975 2,004 1,990 2,004 178 1,990.9 -0.73%
1995-06-27 0 1.370 1.360 1.380 1.360 1.380 732,000 1,002,760 1.3699 2,004 1,990 2,019 1,990 2,019 500 2,004.3 0.00%
1995-06-26 0 1.370 1.370 1.380 1.350 1.430 2,420,000 3,345,700 1.3825 2,004 2,004 2,019 1,975 2,092 1,654 2,022.8 1.48%
1995-06-23 0 1.350 1.310 - 1.350 1.350 50,000 67,500 1.3500 1,975 1,917 - 1,975 1,975 34 1,975.2 3.05%
1995-06-22 0 1.310 1.310 1.320 1.310 1.340 360,000 478,800 1.3300 1,917 1,917 1,931 1,917 1,961 246 1,945.9 -2.24%
1995-06-21 0 1.340 1.340 1.360 1.340 1.370 566,000 765,000 1.3516 1,961 1,961 1,990 1,961 2,004 387 1,977.5 -1.47%
1995-06-20 0 1.360 1.360 1.370 1.360 1.390 658,000 900,720 1.3689 1,990 1,990 2,004 1,990 2,034 450 2,002.8 -0.73%
1995-06-16 0 1.370 1.360 1.390 1.350 1.430 1,110,000 1,516,800 1.3665 2,004 1,990 2,034 1,975 2,092 759 1,999.3 0.00%
1995-06-15 0 1.370 1.370 1.390 1.370 1.430 1,546,000 2,149,620 1.3904 2,004 2,004 2,034 2,004 2,092 1,057 2,034.3 -4.20%
1995-06-14 0 1.430 1.420 1.430 1.350 1.440 10,372,000 14,157,880 1.3650 2,092 2,078 2,092 1,975 2,107 7,089 1,997.1 2.88%
1995-06-13 0 1.390 1.370 1.390 1.350 1.400 782,000 1,076,780 1.3770 2,034 2,004 2,034 1,975 2,048 534 2,014.6 2.96%
1995-06-12 0 1.350 1.350 1.370 1.340 1.360 540,000 731,100 1.3539 1,975 1,975 2,004 1,961 1,990 369 1,980.9 -1.46%
1995-06-09 0 1.370 1.370 1.380 1.370 1.370 100,000 137,000 1.3700 2,004 2,004 2,019 2,004 2,004 68 2,004.4 -0.72%
1995-06-08 0 1.380 1.370 1.390 1.350 1.400 620,000 854,180 1.3777 2,019 2,004 2,034 1,975 2,048 424 2,015.7 -1.43%
1995-06-07 0 1.400 1.390 1.400 1.390 1.430 1,350,000 1,896,100 1.4045 2,048 2,034 2,048 2,034 2,092 923 2,054.9 2.94%
1995-06-06 0 1.360 1.350 1.370 1.350 1.380 602,000 821,220 1.3642 1,990 1,975 2,004 1,975 2,019 411 1,995.9 -0.73%
1995-06-05 0 1.370 1.350 1.390 1.340 1.380 588,000 800,980 1.3622 2,004 1,975 2,034 1,961 2,019 402 1,993.0 0.00%
1995-06-01 0 1.370 1.360 1.370 1.350 1.390 1,114,000 1,536,080 1.3789 2,004 1,990 2,004 1,975 2,034 761 2,017.4 0.00%
1995-05-31 0 1.370 1.360 1.370 1.370 1.390 1,570,000 2,166,500 1.3799 2,004 1,990 2,004 2,004 2,034 1,073 2,019.0 2.24%
1995-05-30 0 1.340 1.320 1.340 1.330 1.350 558,000 745,180 1.3354 1,961 1,931 1,961 1,946 1,975 381 1,953.9 -0.74%
1995-05-29 0 1.350 1.340 1.360 1.350 1.370 1,640,000 2,236,740 1.3639 1,975 1,961 1,990 1,975 2,004 1,121 1,995.5 -0.74%
1995-05-26 0 1.360 1.350 1.360 1.340 1.360 1,168,000 1,577,880 1.3509 1,990 1,975 1,990 1,961 1,990 798 1,976.5 -1.45%
1995-05-25 0 1.380 1.380 1.390 1.370 1.430 4,180,000 5,871,620 1.4047 2,019 2,019 2,034 2,004 2,092 2,857 2,055.2 -1.43%
1995-05-24 0 1.400 1.390 1.400 1.300 1.420 5,458,000 7,460,940 1.3670 2,048 2,034 2,048 1,902 2,078 3,730 2,000.0 8.53%
1995-05-23 0 1.290 1.260 1.290 1.260 1.300 990,000 1,271,600 1.2844 1,887 1,843 1,887 1,843 1,902 677 1,879.3 0.78%
1995-05-22 0 1.280 1.270 1.290 1.270 1.300 1,000,000 1,291,400 1.2914 1,873 1,858 1,887 1,858 1,902 683 1,889.4 0.00%
1995-05-19 0 1.280 1.280 1.290 1.250 1.310 2,972,000 3,785,440 1.2737 1,873 1,873 1,887 1,829 1,917 2,031 1,863.5 -2.29%
1995-05-18 0 1.310 1.310 1.320 1.290 1.370 7,008,000 9,327,740 1.3310 1,917 1,917 1,931 1,887 2,004 4,790 1,947.4 -2.96%
1995-05-17 0 1.350 1.350 1.360 1.300 1.360 10,654,000 14,149,400 1.3281 1,975 1,975 1,990 1,902 1,990 7,282 1,943.1 5.47%
1995-05-16 0 1.280 1.280 1.290 1.200 1.290 22,388,000 27,827,580 1.2430 1,873 1,873 1,887 1,756 1,887 15,302 1,818.6 6.67%
1995-05-15 0 1.200 1.170 1.190 1.170 1.210 1,666,000 1,971,720 1.1835 1,756 1,712 1,741 1,712 1,770 1,139 1,731.6 -0.83%
1995-05-12 0 1.210 1.210 1.220 1.160 1.220 4,242,000 5,053,980 1.1914 1,770 1,770 1,785 1,697 1,785 2,899 1,743.2 6.14%
1995-05-11 0 1.140 1.140 1.150 1.140 1.160 358,000 412,420 1.1520 1,668 1,668 1,683 1,668 1,697 245 1,685.5 0.00%
1995-05-10 0 1.140 1.140 1.160 1.140 1.160 784,000 901,900 1.1504 1,668 1,668 1,697 1,668 1,697 536 1,683.1 -0.87%
1995-05-09 0 1.150 1.130 1.150 1.130 1.150 1,456,000 1,653,880 1.1359 1,683 1,653 1,683 1,653 1,683 995 1,661.9 0.00%
1995-05-08 0 1.150 1.150 1.160 1.140 1.160 470,000 541,700 1.1526 1,683 1,683 1,697 1,668 1,697 321 1,686.3 -0.86%
1995-05-05 0 1.160 1.150 1.160 1.150 1.160 1,326,000 1,512,960 1.1410 1,697 1,683 1,697 1,683 1,697 906 1,669.4 -0.85%
1995-05-04 0 1.170 1.150 1.170 1.160 1.180 626,000 732,260 1.1697 1,712 1,683 1,712 1,697 1,726 428 1,711.4 0.86%
1995-05-03 0 1.160 1.150 1.170 1.140 1.170 910,000 1,057,540 1.1621 1,697 1,683 1,712 1,668 1,712 622 1,700.3 2.65%
1995-05-02 0 1.130 1.120 1.130 1.120 1.150 1,376,000 1,566,280 1.1383 1,653 1,639 1,653 1,639 1,683 940 1,665.4 -1.74%
1995-05-01 0 1.150 1.150 1.160 1.150 1.180 1,050,000 1,218,300 1.1603 1,683 1,683 1,697 1,683 1,726 718 1,697.6 -4.17%
1995-04-28 0 1.200 1.180 1.210 1.180 1.210 1,404,000 1,671,620 1.1906 1,756 1,726 1,770 1,726 1,770 960 1,742.0 0.00%
1995-04-27 0 1.200 1.190 1.210 1.190 1.220 1,470,000 1,759,500 1.1969 1,756 1,741 1,770 1,741 1,785 1,005 1,751.2 -1.64%
1995-04-26 0 1.220 1.200 1.220 1.170 1.230 1,234,000 1,474,300 1.1947 1,785 1,756 1,785 1,712 1,800 843 1,748.0 -1.61%
1995-04-25 0 1.240 1.230 1.240 1.230 1.270 2,318,000 2,884,640 1.2445 1,814 1,800 1,814 1,800 1,858 1,584 1,820.8 -2.36%
1995-04-24 0 1.270 1.260 1.270 1.260 1.290 3,182,000 4,044,560 1.2711 1,858 1,843 1,858 1,843 1,887 2,175 1,859.7 0.00%
1995-04-21 0 1.270 1.270 1.280 1.220 1.280 4,134,000 5,190,160 1.2555 1,858 1,858 1,873 1,785 1,873 2,826 1,836.9 4.10%
1995-04-20 0 1.220 1.210 1.220 1.180 1.230 3,112,000 3,782,140 1.2153 1,785 1,770 1,785 1,726 1,800 2,127 1,778.2 3.39%
1995-04-19 0 1.180 1.170 1.190 1.180 1.210 6,950,000 8,173,480 1.1760 1,726 1,712 1,741 1,726 1,770 4,750 1,720.7 -1.67%
1995-04-18 0 1.200 1.190 1.210 1.180 1.220 13,740,000 16,457,540 1.1978 1,756 1,741 1,770 1,726 1,785 9,391 1,752.5 -2.44%
1995-04-13 0 1.230 1.230 1.240 1.220 1.240 1,782,000 2,192,920 1.2306 1,800 1,800 1,814 1,785 1,814 1,218 1,800.5 0.00%
1995-04-12 0 1.230 1.210 1.240 1.220 1.250 11,640,000 14,068,500 1.2086 1,800 1,770 1,814 1,785 1,829 7,956 1,768.3 -1.60%
1995-04-11 0 1.250 1.250 1.260 1.230 1.250 24,740,000 29,838,060 1.2061 1,829 1,829 1,843 1,800 1,829 16,909 1,764.6 2.46%
1995-04-10 0 1.220 1.220 1.230 1.190 1.230 2,550,000 3,070,020 1.2039 1,785 1,785 1,800 1,741 1,800 1,743 1,761.5 0.00%
1995-04-07 0 1.220 1.210 1.230 1.200 1.250 2,472,000 3,016,920 1.2204 1,785 1,770 1,800 1,756 1,829 1,690 1,785.6 0.83%
1995-04-06 0 1.210 1.200 1.220 1.200 1.230 9,438,000 10,656,520 1.1291 1,770 1,756 1,785 1,756 1,800 6,451 1,652.0 -1.63%
1995-04-04 0 1.230 1.220 1.240 1.230 1.250 1,500,000 1,855,060 1.2367 1,800 1,785 1,814 1,800 1,829 1,025 1,809.4 -0.81%
1995-04-03 0 1.240 1.230 1.250 1.200 1.250 1,900,000 2,337,440 1.2302 1,814 1,800 1,829 1,756 1,829 1,299 1,799.9 2.48%
1995-03-31 0 1.210 1.190 1.210 1.190 1.260 4,666,000 5,734,600 1.2290 1,770 1,741 1,770 1,741 1,843 3,189 1,798.2 0.00%
1995-03-30 0 1.210 1.200 1.210 1.130 1.220 4,854,000 5,753,820 1.1854 1,770 1,756 1,770 1,653 1,785 3,318 1,734.3 8.04%
1995-03-29 0 1.120 1.120 1.140 1.120 1.130 1,644,000 1,851,180 1.1260 1,639 1,639 1,668 1,639 1,653 1,124 1,647.5 -1.75%
1995-03-28 0 1.140 1.140 1.150 1.140 1.170 1,262,000 1,454,780 1.1528 1,668 1,668 1,683 1,668 1,712 863 1,686.6 -0.87%
1995-03-27 0 1.150 1.130 1.150 1.090 1.160 2,126,000 2,406,020 1.1317 1,683 1,653 1,683 1,595 1,697 1,453 1,655.8 5.50%
1995-03-24 0 1.090 1.080 1.090 1.070 1.090 996,000 1,074,660 1.0790 1,595 1,580 1,595 1,566 1,595 681 1,578.6 -0.91%
1995-03-23 0 1.100 1.080 1.100 1.070 1.100 694,000 751,240 1.0825 1,609 1,580 1,609 1,566 1,609 474 1,583.8 0.92%
1995-03-22 0 1.090 1.080 1.090 1.060 1.090 1,366,000 1,451,880 1.0629 1,595 1,580 1,595 1,551 1,595 934 1,555.1 0.93%
1995-03-21 0 1.080 1.070 1.080 1.060 1.090 2,748,000 2,951,820 1.0742 1,580 1,566 1,580 1,551 1,595 1,878 1,571.6 0.93%
1995-03-20 0 1.070 1.060 1.070 1.020 1.070 3,032,000 3,143,240 1.0367 1,566 1,551 1,566 1,492 1,566 2,072 1,516.8 3.88%
1995-03-17 0 1.030 1.010 1.030 1.000 1.030 1,074,000 1,085,720 1.0109 1,507 1,478 1,507 1,463 1,507 734 1,479.1 1.98%
1995-03-16 0 1.010 1.000 1.010 0.990 1.060 1,912,000 1,945,840 1.0177 1,478 1,463 1,478 1,448 1,551 1,307 1,489.0 2.02%
1995-03-15 0 0.990 0.990 1.000 0.980 1.030 974,000 978,020 1.0041 1,448 1,448 1,463 1,434 1,507 666 1,469.1 1.02%
1995-03-14 0 0.980 0.970 1.000 0.940 0.980 706,000 679,960 0.9631 1,434 1,419 1,463 1,375 1,434 483 1,409.1 4.26%
1995-03-13 0 0.940 0.930 0.960 0.930 0.950 1,136,000 1,072,280 0.9439 1,375 1,361 1,405 1,361 1,390 776 1,381.0 0.00%
1995-03-10 0 0.940 0.920 0.960 0.920 0.980 3,450,000 3,252,460 0.9427 1,375 1,346 1,405 1,346 1,434 2,358 1,379.3 3.30%
1995-03-09 0 0.910 0.910 0.930 0.860 0.940 982,000 883,080 0.8993 1,331 1,331 1,361 1,258 1,375 671 1,315.7 5.81%
1995-03-08 0 0.860 0.860 0.870 0.850 0.860 508,000 432,700 0.8518 1,258 1,258 1,273 1,244 1,258 347 1,246.2 1.18%
1995-03-07 0 0.850 0.820 - 0.820 0.850 248,000 207,320 0.8360 1,244 1,200 - 1,200 1,244 170 1,223.1 2.41%
1995-03-06 0 0.830 0.810 0.840 0.810 0.840 130,000 108,500 0.8346 1,214 1,185 1,229 1,185 1,229 89 1,221.1 0.00%
1995-03-03 0 0.830 0.800 0.830 0.800 0.830 160,000 128,800 0.8050 1,214 1,170 1,214 1,170 1,214 109 1,177.8 0.00%
1995-03-02 0 0.830 0.810 0.830 0.830 0.830 10,000 8,300 0.8300 1,214 1,185 1,214 1,214 1,214 7 1,214.4 -1.19%
1995-03-01 0 0.840 0.800 0.840 0.810 0.840 200,000 164,900 0.8245 1,229 1,170 1,229 1,185 1,229 137 1,206.3 0.00%
1995-02-28 0 0.840 0.800 0.840 0.800 0.840 150,000 124,000 0.8267 1,229 1,170 1,229 1,170 1,229 103 1,209.5 1.20%
1995-02-27 0 0.830 0.800 0.830 - - 0 0 - 1,214 1,170 1,214 - - 0 - -1.19%
1995-02-24 0 0.840 0.800 0.840 0.800 0.840 160,000 132,300 0.8269 1,229 1,170 1,229 1,170 1,229 109 1,209.8 0.00%
1995-02-23 0 0.840 - 0.840 0.840 0.840 14,000 11,760 0.8400 1,229 - 1,229 1,229 1,229 10 1,229.0 0.00%
1995-02-22 0 0.840 - 0.840 0.800 0.840 50,000 40,800 0.8160 1,229 - 1,229 1,170 1,229 34 1,193.9 1.20%
1995-02-21 0 0.830 0.810 0.830 0.820 0.840 58,000 48,040 0.8283 1,214 1,185 1,214 1,200 1,229 40 1,211.8 -3.49%
1995-02-20 0 0.860 0.820 0.890 0.860 0.860 10,000 8,600 0.8600 1,258 1,200 1,302 1,258 1,258 7 1,258.3 0.00%
1995-02-17 0 0.860 - 0.860 0.860 0.860 6,000 5,160 0.8600 1,258 - 1,258 1,258 1,258 4 1,258.3 0.00%
1995-02-16 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 1,258 - 1,258 1,258 1,258 14 1,258.3 0.00%
1995-02-15 0 0.860 - 0.860 0.870 0.870 10,000 8,700 0.8700 1,258 - 1,258 1,273 1,273 7 1,272.9 0.00%
1995-02-14 0 0.860 - 0.860 0.860 0.860 22,000 18,920 0.8600 1,258 - 1,258 1,258 1,258 15 1,258.3 3.61%
1995-02-13 0 0.830 0.820 0.870 0.830 0.840 90,000 75,100 0.8344 1,214 1,200 1,273 1,214 1,229 62 1,220.9 -1.19%
1995-02-10 0 0.840 - 0.840 0.840 0.840 20,000 16,800 0.8400 1,229 - 1,229 1,229 1,229 14 1,229.0 0.00%
1995-02-09 0 0.840 - 0.840 0.830 0.840 70,000 58,300 0.8329 1,229 - 1,229 1,214 1,229 48 1,218.5 1.20%
1995-02-08 0 0.830 - - 0.830 0.830 50,000 41,500 0.8300 1,214 - - 1,214 1,214 34 1,214.4 0.00%
1995-02-07 0 0.830 - 0.830 0.840 0.840 50,000 42,000 0.8400 1,214 - 1,214 1,229 1,229 34 1,229.0 -1.19%
1995-02-06 0 0.840 - 0.840 0.840 0.840 20,000 16,800 0.8400 1,229 - 1,229 1,229 1,229 14 1,229.0 2.44%
1995-02-03 0 0.820 - 0.850 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,244 1,200 1,200 14 1,199.7 0.00%
1995-01-30 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,200 1,200 1,200 14 1,199.7 0.00%
1995-01-27 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,200 1,200 1,200 14 1,199.7 0.00%
1995-01-26 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,200 1,200 1,200 14 1,199.7 0.00%
1995-01-25 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,200 1,200 1,200 14 1,199.7 0.00%
1995-01-24 0 0.820 0.780 0.820 - - 0 0 - 1,200 1,141 1,200 - - 0 - 0.00%
1995-01-23 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 1,200 - 1,200 1,200 1,200 14 1,199.7 0.00%
1995-01-20 0 0.820 0.790 0.820 0.800 0.820 100,000 80,200 0.8020 1,200 1,156 1,200 1,170 1,200 68 1,173.4 0.00%
1995-01-19 0 0.820 - 0.820 0.800 0.820 120,000 96,600 0.8050 1,200 - 1,200 1,170 1,200 82 1,177.8 0.00%
1995-01-18 0 0.820 - 0.820 0.820 0.820 150,000 123,000 0.8200 1,200 - 1,200 1,200 1,200 103 1,199.7 -2.38%
1995-01-17 0 0.840 0.820 0.840 0.820 0.840 126,000 103,720 0.8232 1,229 1,200 1,229 1,200 1,229 86 1,204.4 -1.18%
1995-01-16 0 0.850 0.820 0.850 0.810 0.850 112,000 93,360 0.8336 1,244 1,200 1,244 1,185 1,244 77 1,219.6 1.19%
1995-01-13 0 0.840 0.820 0.840 0.820 0.840 190,000 156,200 0.8221 1,229 1,200 1,229 1,200 1,229 130 1,202.8 0.00%
1995-01-12 0 0.840 0.820 0.840 - - 0 0 - 1,229 1,200 1,229 - - 0 - -1.18%
1995-01-11 0 0.850 0.830 0.850 0.830 0.850 348,000 289,940 0.8332 1,244 1,214 1,244 1,214 1,244 238 1,219.0 1.19%
1995-01-10 0 0.840 0.820 0.840 0.820 0.850 250,000 210,200 0.8408 1,229 1,200 1,229 1,200 1,244 171 1,230.2 -1.18%
1995-01-09 0 0.850 0.820 0.860 0.850 0.850 250,000 212,500 0.8500 1,244 1,200 1,258 1,244 1,244 171 1,243.6 -2.30%
1995-01-06 0 0.870 0.820 - 0.850 0.870 566,000 481,420 0.8506 1,273 1,200 - 1,244 1,273 387 1,244.5 2.35%
1995-01-05 0 0.850 0.830 0.850 0.840 0.850 50,000 42,100 0.8420 1,244 1,214 1,244 1,229 1,244 34 1,231.9 0.00%
1995-01-04 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 1,244 1,200 1,244 1,244 1,244 34 1,243.6 0.00%
1995-01-03 0 0.850 0.810 0.850 0.810 0.850 100,000 82,700 0.8270 1,244 1,185 1,244 1,185 1,244 68 1,210.0 0.00%
1994-12-30 0 0.850 0.850 - 0.850 0.850 30,000 25,500 0.8500 1,244 1,244 - 1,244 1,244 21 1,243.6 0.00%
1994-12-29 0 0.850 0.850 - 0.840 0.840 52,000 43,680 0.8400 1,244 1,244 - 1,229 1,229 36 1,229.0 0.00%
1994-12-28 0 0.850 0.820 0.850 - - 0 0 - 1,244 1,200 1,244 - - 0 - -1.16%
1994-12-23 0 0.860 0.820 0.860 0.850 0.860 30,000 25,600 0.8533 1,258 1,200 1,258 1,244 1,258 21 1,248.5 1.18%
1994-12-22 0 0.850 0.820 0.850 0.840 0.850 30,000 25,300 0.8433 1,244 1,200 1,244 1,229 1,244 21 1,233.9 0.00%
1994-12-21 0 0.850 0.830 0.850 0.830 0.850 40,000 33,600 0.8400 1,244 1,214 1,244 1,214 1,244 27 1,229.0 0.00%
1994-12-20 0 0.850 0.830 0.850 - - 0 0 - 1,244 1,214 1,244 - - 0 - -1.16%
1994-12-19 0 0.860 0.830 0.860 0.820 0.860 100,000 84,000 0.8400 1,258 1,214 1,258 1,200 1,258 68 1,229.0 0.00%
1994-12-16 0 0.860 0.850 0.860 0.870 0.870 20,000 17,400 0.8700 1,258 1,244 1,258 1,273 1,273 14 1,272.9 1.18%
1994-12-15 0 0.870 0.870 0.880 0.840 0.870 274,000 233,660 0.8528 1,244 1,244 1,258 1,201 1,244 192 1,219.0 2.35%
1994-12-14 0 0.850 0.830 0.850 0.830 0.880 162,000 139,000 0.8580 1,215 1,186 1,215 1,186 1,258 113 1,226.5 -3.41%
1994-12-13 0 0.880 - 0.880 0.880 0.880 6,000 5,280 0.8800 1,258 - 1,258 1,258 1,258 4 1,257.9 0.00%
1994-12-12 0 0.880 - 0.900 0.880 0.880 100,000 88,000 0.8800 1,258 - 1,287 1,258 1,258 70 1,257.9 4.76%
1994-12-09 0 0.840 - 0.840 0.830 0.840 100,000 83,400 0.8340 1,201 - 1,201 1,186 1,201 70 1,192.2 -1.18%
1994-12-08 0 0.850 0.820 0.860 0.830 0.850 74,000 61,700 0.8338 1,215 1,172 1,229 1,186 1,215 52 1,191.9 1.19%
1994-12-07 0 0.840 0.830 0.850 0.830 0.850 96,000 81,080 0.8446 1,201 1,186 1,215 1,186 1,215 67 1,207.3 -1.18%
1994-12-06 0 0.850 0.850 0.880 0.800 0.860 406,000 335,660 0.8267 1,215 1,215 1,258 1,144 1,229 284 1,181.8 2.41%
1994-12-05 0 0.830 0.830 0.840 0.810 0.860 570,000 473,180 0.8301 1,186 1,186 1,201 1,158 1,229 399 1,186.7 7.79%
1994-12-02 1 0.770 - - - - 0 0 - 1,101 - - - - 0 - 0.00%
1994-12-01 0 0.770 0.770 0.800 0.770 0.790 240,000 187,800 0.7825 1,101 1,101 1,144 1,101 1,129 168 1,118.6 0.00%
1994-11-30 0 0.770 0.770 0.780 0.760 0.780 290,000 223,300 0.7700 1,101 1,101 1,115 1,086 1,115 203 1,100.7 -3.75%
1994-11-29 0 0.800 0.800 0.820 0.790 0.820 64,000 51,120 0.7988 1,144 1,144 1,172 1,129 1,172 45 1,141.8 0.00%
1994-11-28 0 0.800 0.770 0.800 0.760 0.810 660,000 477,000 0.7227 1,144 1,101 1,144 1,086 1,158 462 1,033.1 1.27%
1994-11-25 0 0.790 0.750 0.790 0.760 0.790 90,000 70,200 0.7800 1,129 1,072 1,129 1,086 1,129 63 1,115.0 3.95%
1994-11-24 0 0.760 0.760 0.800 0.760 0.790 280,000 218,080 0.7789 1,086 1,086 1,144 1,086 1,129 196 1,113.3 -1.30%
1994-11-23 0 0.770 0.760 0.780 0.750 0.770 210,000 158,900 0.7567 1,101 1,086 1,115 1,072 1,101 147 1,081.6 1.32%
1994-11-22 0 0.760 - 0.760 0.740 0.780 54,000 40,560 0.7511 1,086 - 1,086 1,058 1,115 38 1,073.7 2.70%
1994-11-21 0 0.740 0.740 0.810 0.740 0.810 20,000 15,500 0.7750 1,058 1,058 1,158 1,058 1,158 14 1,107.8 -9.76%
1994-11-18 0 0.820 0.740 0.820 0.820 0.820 20,000 16,400 0.8200 1,172 1,058 1,172 1,172 1,172 14 1,172.2 0.00%
1994-11-17 0 0.820 - 0.820 - - 0 0 - 1,172 - 1,172 - - 0 - 0.00%
1994-11-16 0 0.820 - - 0.820 0.820 16,000 13,120 0.8200 1,172 - - 1,172 1,172 11 1,172.2 1.23%
1994-11-15 0 0.810 - 0.820 - - 0 0 - 1,158 - 1,172 - - 0 - 0.00%
1994-11-14 0 0.810 - 0.830 - - 0 0 - 1,158 - 1,186 - - 0 - 0.00%
1994-11-11 0 0.810 - 0.810 0.800 0.810 60,000 48,500 0.8083 1,158 - 1,158 1,144 1,158 42 1,155.5 1.25%
1994-11-10 0 0.800 - 0.800 0.790 0.800 590,000 421,400 0.7142 1,144 - 1,144 1,129 1,144 413 1,021.0 0.00%
1994-11-09 0 0.800 - 0.800 0.800 0.810 40,000 32,100 0.8025 1,144 - 1,144 1,144 1,158 28 1,147.1 0.00%
1994-11-08 0 0.800 - 0.800 0.780 0.800 54,000 43,060 0.7974 1,144 - 1,144 1,115 1,144 38 1,139.9 0.00%
1994-11-07 0 0.800 - 0.800 0.780 0.800 134,000 104,720 0.7815 1,144 - 1,144 1,115 1,144 94 1,117.1 5.26%
1994-11-04 0 0.760 - 0.760 0.770 0.780 30,000 23,200 0.7733 1,086 - 1,086 1,101 1,115 21 1,105.4 -1.30%
1994-11-03 0 0.770 0.720 0.770 0.760 0.770 160,000 122,620 0.7664 1,101 1,029 1,101 1,086 1,101 112 1,095.5 0.00%
1994-11-02 0 0.770 - 0.770 0.770 0.770 70,000 53,900 0.7700 1,101 - 1,101 1,101 1,101 49 1,100.7 0.00%
1994-11-01 0 0.770 - 0.770 0.750 0.790 110,000 82,900 0.7536 1,101 - 1,101 1,072 1,129 77 1,077.3 2.67%
1994-10-31 0 0.750 0.710 0.760 0.720 0.750 186,000 135,620 0.7291 1,072 1,015 1,086 1,029 1,072 130 1,042.3 2.74%
1994-10-28 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 1,044 1,001 1,058 1,044 1,044 14 1,043.5 2.82%
1994-10-27 0 0.710 0.700 0.710 - - 0 0 - 1,015 1,001 1,015 - - 0 - 0.00%
1994-10-26 0 0.710 0.710 0.740 - - 0 0 - 1,015 1,015 1,058 - - 0 - 0.00%
1994-10-25 0 0.710 0.700 0.710 0.700 0.740 106,000 76,280 0.7196 1,015 1,001 1,015 1,001 1,058 74 1,028.7 -1.39%
1994-10-24 0 0.720 0.700 0.740 0.690 0.720 50,000 35,400 0.7080 1,029 1,001 1,058 986.3 1,029 35 1,012.1 7.46%
1994-10-21 0 0.670 0.670 - - - 0 0 - 957.7 957.7 - - - 0 - 4.69%
1994-10-20 0 0.640 0.630 - 0.640 0.640 150,000 96,000 0.6400 914.9 900.6 - 914.9 914.9 105 914.85 3.23%
1994-10-19 0 0.620 0.620 - 0.610 0.610 20,000 12,200 0.6100 886.3 886.3 - 872.0 872.0 14 871.97 1.64%
1994-10-18 0 0.610 0.600 0.610 0.600 0.610 212,000 127,900 0.6033 872.0 857.7 872.0 857.7 872.0 148 862.40 0.00%
1994-10-17 0 0.610 0.600 0.610 0.590 0.620 208,000 127,020 0.6107 872.0 857.7 872.0 843.4 886.3 146 872.93 -3.17%
1994-10-14 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 900.6 900.6 929.1 900.6 900.6 7 900.56 -4.55%
1994-10-12 0 0.660 - 0.690 0.660 0.660 520,000 403,200 0.7754 943.4 - 986.3 943.4 943.4 364 1,108.4 -2.94%
1994-10-11 0 0.680 - 0.680 0.620 0.690 100,000 66,500 0.6650 972.0 - 972.0 886.3 986.3 70 950.59 -2.86%
1994-10-10 0 0.700 - 0.700 0.700 0.700 20,000 14,000 0.7000 1,001 - 1,001 1,001 1,001 14 1,000.6 1.45%
1994-10-07 0 0.690 0.670 0.690 0.670 0.700 182,000 122,560 0.6734 986.3 957.7 986.3 957.7 1,001 127 962.61 -1.43%
1994-10-06 0 0.700 - 0.710 0.700 0.700 590,000 453,000 0.7678 1,001 - 1,015 1,001 1,001 413 1,097.5 2.94%
1994-10-05 0 0.680 0.670 0.680 0.670 0.710 210,000 144,200 0.6867 972.0 957.7 972.0 957.7 1,015 147 981.56 -4.23%
1994-10-04 0 0.710 - 0.710 0.720 0.730 90,000 65,200 0.7244 1,015 - 1,015 1,029 1,044 63 1,035.6 0.00%
1994-10-03 0 0.710 0.670 0.710 0.690 0.710 180,000 125,700 0.6983 1,015 957.7 1,015 986.3 1,015 126 998.24 0.00%
1994-09-30 0 0.710 0.680 0.710 0.700 0.740 6,104,000 4,166,580 0.6826 1,015 972.0 1,015 1,001 1,058 4,270 975.75 -1.39%
1994-09-29 0 0.720 0.685 0.720 0.720 0.740 30,000 21,800 0.7267 1,029 979.2 1,029 1,029 1,058 21 1,038.7 0.00%
1994-09-28 0 0.720 0.685 0.720 0.680 0.720 36,000 25,640 0.7122 1,029 979.2 1,029 972.0 1,029 25 1,018.1 0.00%
1994-09-27 0 0.720 0.670 0.720 0.680 0.720 60,000 41,400 0.6900 1,029 957.7 1,029 972.0 1,029 42 986.33 0.00%
1994-09-26 0 0.720 0.710 0.720 0.665 0.720 138,000 95,020 0.6886 1,029 1,015 1,029 950.6 1,029 97 984.26 5.11%
1994-09-23 0 0.685 - 0.685 - - 0 0 - 979.2 - 979.2 - - 0 - 0.00%
1994-09-22 0 0.685 - 0.685 0.660 0.685 138,000 92,390 0.6695 979.2 - 979.2 943.4 979.2 97 957.01 2.24%
1994-09-20 0 0.670 - 0.675 - - 0 0 - 957.7 - 964.9 - - 0 - 0.00%
1994-09-19 0 0.670 - 0.680 - - 0 0 - 957.7 - 972.0 - - 0 - 0.00%
1994-09-16 0 0.670 - 0.670 - - 0 0 - 957.7 - 957.7 - - 0 - 0.00%
1994-09-15 0 0.670 - - - - 0 0 - 957.7 - - - - 0 - 0.00%
1994-09-14 0 0.670 - 0.690 - - 0 0 - 957.7 - 986.3 - - 0 - 0.00%
1994-09-13 0 0.680 - 0.685 - - 0 0 - 957.7 - 964.8 - - 0 - 0.00%
1994-09-12 0 0.680 - 0.695 0.680 0.720 644,000 441,320 0.6853 957.7 - 978.9 957.7 1,014 457 965.17 -5.56%
1994-09-09 0 0.720 - 0.720 0.720 0.720 192,000 134,480 0.7004 1,014 - 1,014 1,014 1,014 136 986.49 2.13%
1994-09-08 0 0.705 - 0.705 0.720 0.720 20,000 14,400 0.7200 992.9 - 992.9 1,014 1,014 14 1,014.1 -3.42%
1994-09-07 0 0.730 - 0.730 - - 0 0 - 1,028 - 1,028 - - 0 - -1.35%
1994-09-06 0 0.740 - 0.740 - - 0 0 - 1,042 - 1,042 - - 0 - -1.33%
1994-09-05 0 0.750 - 0.750 - - 0 0 - 1,056 - 1,056 - - 0 - 0.00%
1994-09-02 0 0.750 - 0.770 0.730 0.750 40,000 29,600 0.7400 1,056 - 1,084 1,028 1,056 28 1,042.2 -4.46%
1994-09-01 0 0.785 - 0.785 - - 424,000 318,000 0.7500 1,106 - 1,106 - - 301 1,056.3 -1.87%
1994-08-31 0 0.800 - 0.800 0.810 0.810 10,000 8,100 0.8100 1,127 - 1,127 1,141 1,141 7 1,140.8 -1.23%
1994-08-30 0 0.810 - 0.810 0.810 0.810 10,000 8,100 0.8100 1,141 - 1,141 1,141 1,141 7 1,140.8 2.53%
1994-08-26 0 0.790 - 0.790 0.790 0.790 10,000 7,900 0.7900 1,113 - 1,113 1,113 1,113 7 1,112.7 0.64%
1994-08-25 0 0.785 - 0.785 0.795 0.795 10,000 7,950 0.7950 1,106 - 1,106 1,120 1,120 7 1,119.7 0.64%
1994-08-24 0 0.780 - 0.780 0.780 0.780 30,000 23,400 0.7800 1,099 - 1,099 1,099 1,099 21 1,098.6 -1.27%
1994-08-23 0 0.790 - 0.810 0.730 0.810 170,000 127,000 0.7471 1,113 - 1,141 1,028 1,141 121 1,052.2 0.00%
1994-08-22 0 0.790 - 0.790 0.780 0.790 36,000 28,180 0.7828 1,113 - 1,113 1,099 1,113 26 1,102.5 1.28%
1994-08-19 0 0.780 - 0.780 0.770 0.780 20,000 15,500 0.7750 1,099 - 1,099 1,084 1,099 14 1,091.5 0.00%
1994-08-18 0 0.780 - 0.790 0.780 0.780 10,000 7,800 0.7800 1,099 - 1,113 1,099 1,099 7 1,098.6 0.00%
1994-08-17 0 0.780 - 0.780 0.780 0.790 12,000 9,460 0.7883 1,099 - 1,099 1,099 1,113 9 1,110.3 -0.64%
1994-08-16 0 0.785 - 0.785 0.800 0.800 10,000 8,000 0.8000 1,106 - 1,106 1,127 1,127 7 1,126.8 -0.63%
1994-08-15 0 0.790 - 0.790 - - 0 0 - 1,113 - 1,113 - - 0 - 0.00%
1994-08-12 0 0.790 - 0.790 - - 0 0 - 1,113 - 1,113 - - 0 - -2.47%
1994-08-11 0 0.810 - 0.810 0.810 0.850 24,000 20,040 0.8350 1,141 - 1,141 1,141 1,197 17 1,176.0 -1.22%
1994-08-10 0 0.820 - 0.820 - - 0 0 - 1,155 - 1,155 - - 0 - -1.20%
1994-08-09 0 0.830 - 0.830 0.830 0.830 10,000 8,300 0.8300 1,169 - 1,169 1,169 1,169 7 1,169.0 2.47%
1994-08-08 0 0.810 - 0.810 - - 0 0 - 1,141 - 1,141 - - 0 - -0.61%
1994-08-05 0 0.815 - 0.815 0.810 0.815 30,000 24,350 0.8117 1,148 - 1,148 1,141 1,148 21 1,143.2 0.00%
1994-08-04 0 0.815 - 0.815 0.815 0.815 20,000 16,300 0.8150 1,148 - 1,148 1,148 1,148 14 1,147.9 -0.61%
1994-08-03 0 0.820 - 0.820 0.825 0.830 20,000 16,550 0.8275 1,155 - 1,155 1,162 1,169 14 1,165.5 1.23%
1994-08-02 0 0.810 - 0.810 0.830 0.830 20,000 16,600 0.8300 1,141 - 1,141 1,169 1,169 14 1,169.0 -2.41%
1994-08-01 0 0.830 - 0.830 0.830 0.830 30,000 24,900 0.8300 1,169 - 1,169 1,169 1,169 21 1,169.0 2.47%
1994-07-29 0 0.810 - 0.810 0.800 0.820 32,000 25,640 0.8013 1,141 - 1,141 1,127 1,155 23 1,128.5 0.00%
1994-07-28 0 0.810 - 0.810 0.810 0.810 16,000 12,960 0.8100 1,141 - 1,141 1,141 1,141 11 1,140.8 -0.61%
1994-07-27 0 0.815 - 0.815 0.815 0.820 20,000 16,350 0.8175 1,148 - 1,148 1,148 1,155 14 1,151.4 1.24%
1994-07-26 0 0.805 - 0.805 0.805 0.805 2,000 1,610 0.8050 1,134 - 1,134 1,134 1,134 1 1,133.8 0.00%
1994-07-25 0 0.805 - 0.805 - - 0 0 - 1,134 - 1,134 - - 0 - -0.62%
1994-07-22 0 0.810 - 0.810 0.800 0.810 20,000 16,100 0.8050 1,141 - 1,141 1,127 1,141 14 1,133.8 0.62%
1994-07-21 0 0.805 - 0.805 0.790 0.805 30,000 23,950 0.7983 1,134 - 1,134 1,113 1,134 21 1,124.4 4.55%
1994-07-20 0 0.770 - 0.810 0.770 0.800 50,000 38,800 0.7760 1,084 - 1,141 1,084 1,127 36 1,092.9 -3.75%
1994-07-19 0 0.800 0.770 0.800 - - 0 0 - 1,127 1,084 1,127 - - 0 - 0.00%
1994-07-18 0 0.800 - 0.800 0.800 0.830 20,000 16,300 0.8150 1,127 - 1,127 1,127 1,169 14 1,147.9 -2.44%
1994-07-15 0 0.820 - 0.820 0.820 0.820 120,000 91,400 0.7617 1,155 - 1,155 1,155 1,155 85 1,072.8 1.23%
1994-07-14 0 0.810 0.790 0.825 0.800 0.830 320,000 253,500 0.7922 1,141 1,113 1,162 1,127 1,169 227 1,115.7 -5.26%
1994-07-13 0 0.855 0.830 0.855 0.810 0.870 244,000 196,300 0.8045 1,204 1,169 1,204 1,141 1,225 173 1,133.1 -0.58%
1994-07-12 0 0.860 0.805 0.870 0.800 0.860 352,000 284,160 0.8073 1,211 1,134 1,225 1,127 1,211 250 1,137.0 -2.27%
1994-07-11 0 0.880 0.870 0.880 0.870 0.880 14,000 12,260 0.8757 1,239 1,225 1,239 1,225 1,239 10 1,233.4 0.00%
1994-07-08 0 0.880 0.860 - 0.800 0.880 222,000 185,300 0.8347 1,239 1,211 - 1,127 1,239 158 1,175.6 2.33%
1994-07-07 0 0.860 0.820 - 0.790 0.860 240,000 192,700 0.8029 1,211 1,155 - 1,113 1,211 170 1,130.9 1.18%
1994-07-06 0 0.850 0.810 0.850 0.820 0.850 180,000 141,200 0.7844 1,197 1,141 1,197 1,155 1,197 128 1,104.8 1.19%
1994-07-05 0 0.840 0.820 - 0.810 0.840 70,000 57,700 0.8243 1,183 1,155 - 1,141 1,183 50 1,161.0 1.20%
1994-07-04 0 0.830 0.800 0.830 0.800 0.830 60,000 48,540 0.8090 1,169 1,127 1,169 1,127 1,169 43 1,139.4 3.75%
1994-07-01 0 0.800 0.800 0.815 0.750 0.800 160,000 122,750 0.7672 1,127 1,127 1,148 1,056 1,127 114 1,080.5 5.26%
1994-06-30 0 0.760 0.750 - 0.760 0.760 20,000 15,200 0.7600 1,070 1,056 - 1,070 1,070 14 1,070.4 2.70%
1994-06-29 0 0.740 - - 0.740 0.740 12,000 8,880 0.7400 1,042 - - 1,042 1,042 9 1,042.2 0.00%
1994-06-28 0 0.740 0.700 0.740 0.740 0.740 38,000 28,120 0.7400 1,042 985.9 1,042 1,042 1,042 27 1,042.2 1.37%
1994-06-27 0 0.730 0.730 0.740 0.730 0.780 82,000 62,040 0.7566 1,028 1,028 1,042 1,028 1,099 58 1,065.6 0.00%
1994-06-24 0 0.730 0.700 0.730 0.700 0.740 82,000 60,100 0.7329 1,028 985.9 1,028 985.9 1,042 58 1,032.3 -1.35%
1994-06-23 0 0.740 0.720 0.750 0.720 0.770 60,000 45,400 0.7567 1,042 1,014 1,056 1,014 1,084 43 1,065.7 -6.33%
1994-06-22 0 0.790 0.760 0.790 - - 0 0 - 1,113 1,070 1,113 - - 0 - -2.47%
1994-06-21 0 0.810 - 0.840 - - 0 0 - 1,141 - 1,183 - - 0 - 0.00%
1994-06-20 0 0.810 0.790 0.840 0.810 0.820 1,100,000 901,000 0.8191 1,141 1,113 1,183 1,141 1,155 781 1,153.6 -4.71%
1994-06-17 0 0.850 - 0.850 - - 0 0 - 1,197 - 1,197 - - 0 - -2.30%
1994-06-16 0 0.870 - 0.870 - - 0 0 - 1,225 - 1,225 - - 0 - 0.00%
1994-06-15 0 0.870 - 0.870 - - 0 0 - 1,225 - 1,225 - - 0 - -1.14%
1994-06-10 0 0.880 0.830 0.880 0.880 0.880 60,000 52,800 0.8800 1,239 1,169 1,239 1,239 1,239 43 1,239.4 -5.38%
1994-06-09 0 0.930 0.830 0.930 - - 0 0 - 1,310 1,169 1,310 - - 0 - -1.06%
1994-06-08 0 0.940 0.840 0.950 0.880 0.940 498,000 430,120 0.8637 1,324 1,183 1,338 1,239 1,324 354 1,216.5 -1.05%
1994-06-07 0 0.950 - 0.950 - - 0 0 - 1,338 - 1,338 - - 0 - 0.00%
1994-06-06 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 1,338 - 1,338 1,338 1,338 7 1,338.0 0.00%
1994-06-03 0 0.950 - 0.950 - - 0 0 - 1,338 - 1,338 - - 0 - 0.00%
1994-06-02 0 0.950 - 0.950 0.950 0.950 4,000 3,800 0.9500 1,338 - 1,338 1,338 1,338 3 1,338.0 0.00%
1994-06-01 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 1,338 - 1,338 1,338 1,338 7 1,338.0 0.00%
1994-05-31 0 0.950 - 0.950 - - 0 0 - 1,338 - 1,338 - - 0 - 0.00%
1994-05-30 0 0.950 - 0.950 - - 0 0 - 1,338 - 1,338 - - 0 - 0.00%
1994-05-27 0 0.950 - 0.950 0.950 0.950 20,000 19,000 0.9500 1,338 - 1,338 1,338 1,338 14 1,338.0 0.00%
1994-05-26 0 0.950 - 0.950 0.950 0.950 20,000 19,000 0.9500 1,338 - 1,338 1,338 1,338 14 1,338.0 0.00%
1994-05-25 0 0.950 - 0.960 - - 0 0 - 1,338 - 1,352 - - 0 - 0.00%
1994-05-24 0 0.950 0.950 0.960 0.920 0.950 102,000 94,800 0.9294 1,338 1,338 1,352 1,296 1,338 72 1,309.0 0.00%
1994-05-23 0 0.950 - 0.960 0.950 0.960 46,000 43,800 0.9522 1,338 - 1,352 1,338 1,352 33 1,341.1 0.00%
1994-05-20 0 0.950 - 0.950 - - 0 0 - 1,338 - 1,338 - - 0 - -1.04%
1994-05-19 0 0.960 - 0.960 - - 0 0 - 1,352 - 1,352 - - 0 - 0.00%
1994-05-18 0 0.960 - 0.960 0.950 0.960 86,000 82,240 0.9563 1,352 - 1,352 1,338 1,352 61 1,346.9 -1.03%
1994-05-17 0 0.970 - 0.970 0.970 0.970 60,000 58,200 0.9700 1,366 - 1,366 1,366 1,366 43 1,366.2 0.00%
1994-05-16 0 0.970 - 0.970 0.970 0.970 20,000 19,400 0.9700 1,366 - 1,366 1,366 1,366 14 1,366.2 0.00%
1994-05-13 0 0.970 - 0.970 0.980 0.980 8,000 7,840 0.9800 1,366 - 1,366 1,380 1,380 6 1,380.3 0.00%
1994-05-12 0 0.970 0.960 0.970 0.970 0.970 20,000 19,400 0.9700 1,366 1,352 1,366 1,366 1,366 14 1,366.2 1.04%
1994-05-11 0 0.960 - 0.960 0.970 0.980 70,000 68,100 0.9729 1,352 - 1,352 1,366 1,380 50 1,370.2 0.00%
1994-05-10 0 0.960 0.960 0.970 0.960 0.970 60,000 57,700 0.9617 1,352 1,352 1,366 1,352 1,366 43 1,354.4 -1.03%
1994-05-09 0 0.970 - 0.970 - - 0 0 - 1,366 - 1,366 - - 0 - -1.02%
1994-05-06 0 0.980 0.970 0.980 0.960 0.980 28,000 27,120 0.9686 1,380 1,366 1,380 1,352 1,380 20 1,364.2 1.03%
1994-05-05 0 0.970 0.970 0.980 0.970 0.970 22,000 21,340 0.9700 1,366 1,366 1,380 1,366 1,366 16 1,366.2 -1.02%
1994-05-04 0 0.980 0.970 0.980 0.980 0.980 20,000 19,600 0.9800 1,380 1,366 1,380 1,380 1,380 14 1,380.3 0.00%
1994-05-03 0 0.980 0.970 0.980 0.980 0.980 22,000 21,560 0.9800 1,380 1,366 1,380 1,380 1,380 16 1,380.3 0.00%
1994-05-02 0 0.980 0.970 0.980 0.970 0.980 80,000 78,000 0.9750 1,380 1,366 1,380 1,366 1,380 57 1,373.2 1.03%
1994-04-29 0 0.970 0.950 0.970 0.980 0.980 31,464 30,762 0.9777 1,366 1,338 1,366 1,380 1,380 22 1,377.0 -1.02%
1994-04-28 0 0.980 0.950 0.980 - - 100,000 98,000 0.9800 1,380 1,338 1,380 - - 71 1,380.3 0.00%
1994-04-27 0 0.980 0.960 0.980 0.960 1.020 133,464 132,878 0.9956 1,380 1,352 1,380 1,352 1,437 95 1,402.3 0.00%
1994-04-26 0 0.980 0.980 1.000 0.980 0.990 34,000 33,620 0.9888 1,380 1,380 1,408 1,380 1,394 24 1,392.7 -1.01%
1994-04-25 0 0.990 0.950 0.990 0.980 1.000 72,000 71,600 0.9944 1,394 1,338 1,394 1,380 1,408 51 1,400.6 4.21%
1994-04-22 0 0.950 - 0.950 0.980 1.000 118,000 116,240 0.9851 1,338 - 1,338 1,380 1,408 84 1,387.4 -4.04%
1994-04-21 0 0.990 - 1.000 0.990 1.000 56,000 55,660 0.9939 1,394 - 1,408 1,394 1,408 40 1,399.9 0.00%
1994-04-20 0 0.990 - 0.990 0.990 0.990 10,000 9,900 0.9900 1,394 - 1,394 1,394 1,394 7 1,394.4 -1.00%
1994-04-19 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 1,408 - 1,408 1,408 1,408 21 1,408.4 0.00%
1994-04-18 0 1.000 0.990 1.000 0.990 1.000 80,000 79,700 0.9963 1,408 1,394 1,408 1,394 1,408 57 1,403.2 0.00%
1994-04-15 0 1.000 0.990 1.010 0.970 1.010 232,000 227,900 0.9823 1,408 1,394 1,423 1,366 1,423 165 1,383.5 -0.99%
1994-04-14 0 1.010 1.000 1.010 1.000 1.030 106,000 107,440 1.0136 1,423 1,408 1,423 1,408 1,451 75 1,427.6 -0.98%
1994-04-13 0 1.020 1.000 1.020 1.000 1.050 544,000 557,140 1.0242 1,437 1,408 1,437 1,408 1,479 386 1,442.5 2.00%
1994-04-12 0 1.000 - 1.000 1.000 1.000 50,000 50,000 1.0000 1,408 - 1,408 1,408 1,408 36 1,408.4 0.00%
1994-04-11 0 1.000 - 1.000 1.000 1.010 20,000 20,100 1.0050 1,408 - 1,408 1,408 1,423 14 1,415.5 0.00%
1994-04-08 0 1.000 - 1.000 1.000 1.000 60,000 60,000 1.0000 1,408 - 1,408 1,408 1,408 43 1,408.4 -1.96%
1994-04-07 0 1.020 - 1.020 1.030 1.030 20,000 20,600 1.0300 1,437 - 1,437 1,451 1,451 14 1,450.7 -0.97%
1994-04-06 0 1.030 - 1.030 1.030 1.050 90,000 93,300 1.0367 1,451 - 1,451 1,451 1,479 64 1,460.1 1.98%
1994-03-31 0 1.010 1.010 1.020 0.960 1.010 352,000 348,320 0.9895 1,423 1,423 1,437 1,352 1,423 250 1,393.7 5.21%
1994-03-30 0 0.960 0.950 0.980 0.940 0.980 170,000 162,400 0.9553 1,352 1,338 1,380 1,324 1,380 121 1,345.5 -3.03%
1994-03-29 0 0.990 0.990 1.000 0.960 1.000 242,000 234,760 0.9701 1,394 1,394 1,408 1,352 1,408 172 1,366.3 2.06%
1994-03-28 0 0.970 0.970 1.000 0.950 0.970 380,000 365,800 0.9626 1,366 1,366 1,408 1,338 1,366 270 1,355.8 0.00%
1994-03-25 0 0.970 - 0.970 - - 0 0 - 1,366 - 1,366 - - 0 - -3.00%
1994-03-24 0 1.000 1.000 1.010 0.990 1.010 522,000 521,420 0.9989 1,408 1,408 1,423 1,394 1,423 371 1,406.9 0.00%
1994-03-23 0 1.000 1.000 1.010 1.000 1.020 362,000 365,420 1.0094 1,408 1,408 1,423 1,408 1,437 257 1,421.7 -0.99%
1994-03-22 0 1.010 1.000 1.010 0.990 1.010 670,000 665,900 0.9939 1,423 1,408 1,423 1,394 1,423 476 1,399.8 2.02%
1994-03-21 0 0.990 0.980 1.000 0.990 1.000 302,000 299,000 0.9901 1,394 1,380 1,408 1,394 1,408 214 1,394.4 -1.00%
1994-03-18 0 1.000 1.000 1.010 0.990 1.010 1,286,000 1,283,800 0.9983 1,408 1,408 1,423 1,394 1,423 913 1,406.0 -1.96%
1994-03-17 0 1.020 1.020 1.030 1.010 1.040 3,894,000 3,980,600 1.0222 1,437 1,437 1,451 1,423 1,465 2,765 1,439.8 0.00%
1994-03-16 0 1.020 1.000 1.030 0.940 1.030 10,352,000 10,228,860 0.9881 1,437 1,408 1,451 1,324 1,451 7,350 1,391.7 3.03%
1994-03-15 0 0.990 0.980 1.000 0.900 1.130 14,402,000 14,044,240 0.9752 1,394 1,380 1,408 1,268 1,592 10,226 1,373.5

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