Grand Pharmaceutical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00512  1995-12-19    
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
2026-10-15 0 4.630 4.620 4.630 4.620 4.740 3,469,500 16,173,464 4.6616 4.630 4.620 4.630 4.620 4.740 3,469,500 4.6616 -2.22%
2026-10-14 0 4.735 4.730 4.735 4.630 4.835 3,354,900 15,976,482 4.7621 4.735 4.730 4.735 4.630 4.835 3,354,900 4.7621 0.64%
2026-10-13 0 4.705 4.700 4.705 4.540 4.715 4,636,500 21,503,738 4.6379 4.705 4.700 4.705 4.540 4.715 4,636,500 4.6379 1.62%
2026-10-12 0 4.630 4.630 4.645 4.630 4.840 2,982,500 13,962,902 4.6816 4.630 4.630 4.645 4.630 4.840 2,982,500 4.6816 -2.32%
2026-10-09 0 4.740 4.740 4.750 4.685 4.760 4,041,100 19,068,178 4.7186 4.740 4.740 4.750 4.685 4.760 4,041,100 4.7186 0.00%
2026-10-08 0 4.740 4.740 4.745 4.730 4.950 3,830,000 18,329,237 4.7857 4.740 4.740 4.745 4.730 4.950 3,830,000 4.7857 -1.76%
2026-10-07 0 4.825 4.820 4.825 4.745 4.880 855,740 4,121,887 4.8168 4.825 4.820 4.825 4.745 4.880 855,740 4.8168 -1.03%
2026-10-06 0 4.875 4.845 4.875 4.720 4.890 1,378,798 6,697,531 4.8575 4.875 4.845 4.875 4.720 4.890 1,378,798 4.8575 3.17%
2026-10-05 0 4.725 4.700 4.725 4.700 4.765 1,158,000 5,468,117 4.7220 4.725 4.700 4.725 4.700 4.765 1,158,000 4.7220 -1.56%
2026-10-02 0 4.800 4.785 4.800 4.700 4.920 1,360,500 6,488,725 4.7694 4.800 4.785 4.800 4.700 4.920 1,360,500 4.7694 -2.64%
2026-09-30 0 4.930 4.930 4.940 4.835 4.955 4,007,500 19,724,402 4.9219 4.930 4.930 4.940 4.835 4.955 4,007,500 4.9219 1.65%
2026-09-29 0 4.850 4.845 4.850 4.775 4.875 4,494,000 21,698,623 4.8284 4.850 4.845 4.850 4.775 4.875 4,494,000 4.8284 0.21%
2026-09-28 0 4.840 4.825 4.840 4.800 4.875 3,793,500 18,310,477 4.8268 4.840 4.825 4.840 4.800 4.875 3,793,500 4.8268 1.68%
2026-09-25 0 4.760 4.750 4.760 4.650 4.815 1,635,000 7,727,687 4.7264 4.760 4.750 4.760 4.650 4.815 1,635,000 4.7264 -1.45%
2026-09-24 0 4.830 4.800 4.830 4.785 4.935 5,401,500 26,048,822 4.8225 4.830 4.800 4.830 4.785 4.935 5,401,500 4.8225 -1.53%
2026-09-23 0 4.905 4.890 4.905 4.880 5.015 3,689,500 18,137,226 4.9159 4.905 4.890 4.905 4.880 5.015 3,689,500 4.9159 -0.51%
2026-09-22 0 4.930 4.925 4.930 4.880 5.020 4,690,500 23,149,952 4.9355 4.930 4.925 4.930 4.880 5.020 4,690,500 4.9355 -1.50%
2026-09-21 0 5.005 5.000 5.005 4.875 5.055 9,687,000 48,480,639 5.0047 5.005 5.000 5.005 4.875 5.055 9,687,000 5.0047 2.46%
2026-09-18 0 4.885 4.875 4.885 4.850 5.030 7,017,500 34,284,228 4.8855 4.885 4.875 4.885 4.850 5.030 7,017,500 4.8855 -1.11%
2026-09-17 0 4.940 4.935 4.940 4.925 5.050 1,849,000 9,161,477 4.9548 4.940 4.935 4.940 4.925 5.050 1,849,000 4.9548 -0.90%
2026-09-16 0 4.985 4.980 4.985 4.835 5.000 4,862,498 24,059,026 4.9479 4.985 4.980 4.985 4.835 5.000 4,862,498 4.9479 1.63%
2026-09-15 0 4.905 4.875 4.905 4.795 4.965 3,477,000 17,071,001 4.9097 4.905 4.875 4.905 4.795 4.965 3,477,000 4.9097 0.51%
2026-09-14 0 4.880 4.860 4.880 4.705 4.910 5,540,500 26,910,850 4.8571 4.880 4.860 4.880 4.705 4.910 5,540,500 4.8571 3.06%
2026-09-11 0 4.735 4.735 4.740 4.700 4.815 7,087,087 33,722,758 4.7583 4.735 4.735 4.740 4.700 4.815 7,087,087 4.7583 -2.07%
2026-09-10 0 4.835 4.830 4.840 4.810 4.995 3,341,500 16,215,185 4.8527 4.835 4.830 4.840 4.810 4.995 3,341,500 4.8527 -3.20%
2026-09-09 0 4.995 4.995 5.000 4.905 5.020 3,654,000 18,165,700 4.9715 4.995 4.995 5.000 4.905 5.020 3,654,000 4.9715 0.91%
2026-09-08 0 4.950 4.950 4.965 4.850 4.985 4,131,000 20,270,925 4.9070 4.950 4.950 4.965 4.850 4.985 4,131,000 4.9070 1.23%
2026-09-07 0 4.890 4.875 4.890 4.865 4.910 2,821,000 13,776,187 4.8834 4.890 4.875 4.890 4.865 4.910 2,821,000 4.8834 -0.41%
2026-09-04 0 4.910 4.895 4.910 4.880 4.960 3,896,500 19,146,217 4.9137 4.910 4.895 4.910 4.880 4.960 3,896,500 4.9137 0.61%
2026-09-03 0 4.880 4.880 4.895 4.825 4.950 6,613,500 32,187,690 4.8670 4.880 4.880 4.895 4.825 4.950 6,613,500 4.8670 0.41%
2026-09-02 0 4.860 4.860 4.875 4.840 5.025 8,014,500 39,458,767 4.9234 4.860 4.860 4.875 4.840 5.025 8,014,500 4.9234 -3.28%
2026-09-01 0 5.025 5.020 5.025 4.970 5.040 5,119,000 25,622,786 5.0054 5.025 5.020 5.025 4.970 5.040 5,119,000 5.0054 0.10%
2026-08-31 0 5.020 5.020 5.050 5.020 5.275 7,087,500 35,951,848 5.0726 5.020 5.020 5.050 5.020 5.275 7,087,500 5.0726 -4.20%
2026-08-28 0 5.240 5.235 5.240 5.225 5.350 4,122,000 21,657,751 5.2542 5.240 5.235 5.240 5.225 5.350 4,122,000 5.2542 -0.38%
2026-08-27 0 5.260 5.260 5.275 5.200 5.660 9,452,498 50,584,429 5.3514 5.260 5.260 5.275 5.200 5.660 9,452,498 5.3514 -0.75%
2026-08-26 0 5.300 5.300 5.320 5.290 5.400 5,752,500 30,618,998 5.3227 5.300 5.300 5.320 5.290 5.400 5,752,500 5.3227 0.38%
2026-08-25 0 5.280 5.280 5.285 5.160 5.280 5,389,500 28,204,001 5.2331 5.280 5.280 5.285 5.160 5.280 5,389,500 5.2331 0.96%
2026-08-24 0 5.230 5.230 5.240 5.190 5.360 4,389,500 22,986,880 5.2368 5.230 5.230 5.240 5.190 5.360 4,389,500 5.2368 -0.48%
2026-08-21 0 5.255 5.255 5.260 5.220 5.500 9,317,000 49,200,528 5.2807 5.255 5.255 5.260 5.220 5.500 9,317,000 5.2807 -4.11%
2026-08-20 0 5.480 5.470 5.480 5.380 5.715 18,552,000 103,137,855 5.5594 5.480 5.470 5.480 5.380 5.715 18,552,000 5.5594 4.18%
2026-08-19 0 5.260 5.255 5.260 5.220 5.400 3,724,500 19,604,857 5.2638 5.260 5.255 5.260 5.220 5.400 3,724,500 5.2638 -2.50%
2026-08-18 0 5.395 5.390 5.395 5.275 5.440 5,528,285 29,471,313 5.3310 5.395 5.390 5.395 5.275 5.440 5,528,285 5.3310 0.94%
2026-08-17 0 5.345 5.345 5.350 5.245 5.370 4,326,000 23,041,670 5.3263 5.345 5.345 5.350 5.245 5.370 4,326,000 5.3263 2.00%
2026-08-14 0 5.240 5.215 5.240 5.200 5.385 5,034,000 26,450,807 5.2544 5.240 5.215 5.240 5.200 5.385 5,034,000 5.2544 -1.60%
2026-08-13 0 5.325 5.325 5.330 5.225 5.495 7,990,174 42,730,824 5.3479 5.325 5.325 5.330 5.225 5.495 7,990,174 5.3479 -0.19%
2026-08-12 0 5.335 5.330 5.335 5.260 5.380 3,929,500 20,996,877 5.3434 5.335 5.330 5.335 5.260 5.380 3,929,500 5.3434 1.43%
2026-08-11 0 5.260 5.250 5.260 5.245 5.430 4,201,505 22,311,884 5.3105 5.260 5.250 5.260 5.245 5.430 4,201,505 5.3105 -2.41%
2026-08-10 0 5.390 5.385 5.390 5.365 5.700 9,640,000 53,046,919 5.5028 5.390 5.385 5.390 5.365 5.700 9,640,000 5.5028 2.96%
2026-08-07 0 5.235 5.220 5.235 5.060 5.235 5,095,500 26,364,059 5.1740 5.235 5.220 5.235 5.060 5.235 5,095,500 5.1740 2.45%
2026-08-06 0 5.110 5.095 5.110 5.025 5.160 4,088,600 20,751,981 5.0756 5.110 5.095 5.110 5.025 5.160 4,088,600 5.0756 -0.10%
2026-08-05 0 5.115 5.115 5.120 5.050 5.125 4,361,795 22,190,761 5.0875 5.115 5.115 5.120 5.050 5.125 4,361,795 5.0875 0.99%
2026-08-04 0 5.065 5.050 5.065 5.010 5.215 3,892,500 19,762,111 5.0770 5.065 5.050 5.065 5.010 5.215 3,892,500 5.0770 -1.36%
2026-08-03 0 5.135 5.125 5.135 5.075 5.160 2,945,702 15,078,392 5.1188 5.135 5.125 5.135 5.075 5.160 2,945,702 5.1188 -0.48%
2026-07-31 0 5.160 5.150 5.160 5.140 5.270 2,458,000 12,708,742 5.1704 5.160 5.150 5.160 5.140 5.270 2,458,000 5.1704 -1.34%
2026-07-30 0 5.230 5.220 5.230 5.090 5.230 3,265,830 16,875,052 5.1672 5.230 5.220 5.230 5.090 5.230 3,265,830 5.1672 1.75%
2026-07-29 0 5.140 5.130 5.140 5.080 5.200 3,017,282 15,492,429 5.1346 5.140 5.130 5.140 5.080 5.200 3,017,282 5.1346 0.39%
2026-07-28 0 5.120 5.100 5.120 5.060 5.180 2,537,000 12,902,032 5.0855 5.120 5.100 5.120 5.060 5.180 2,537,000 5.0855 -0.58%
2026-07-27 0 5.150 5.150 5.160 5.110 5.270 2,245,000 11,600,005 5.1670 5.150 5.150 5.160 5.110 5.270 2,245,000 5.1670 -0.77%
2026-07-24 0 5.190 5.170 5.190 5.140 5.320 5,795,500 30,049,241 5.1849 5.190 5.170 5.190 5.140 5.320 5,795,500 5.1849 -1.52%
2026-07-23 0 5.270 5.240 5.270 5.230 5.330 2,371,900 12,493,232 5.2672 5.270 5.240 5.270 5.230 5.330 2,371,900 5.2672 -0.94%
2026-07-22 0 5.320 5.270 5.320 5.220 5.380 4,606,130 24,416,829 5.3009 5.320 5.270 5.320 5.220 5.380 4,606,130 5.3009 0.38%
2026-07-21 0 5.300 5.280 5.300 5.210 5.330 3,200,000 16,933,052 5.2916 5.300 5.280 5.300 5.210 5.330 3,200,000 5.2916 0.00%
2026-07-20 0 5.300 5.290 5.300 5.120 5.350 4,786,140 25,247,329 5.2751 5.300 5.290 5.300 5.120 5.350 4,786,140 5.2751 2.71%
2026-07-17 0 5.160 5.130 5.160 5.050 5.400 8,140,500 41,760,872 5.1300 5.160 5.130 5.160 5.050 5.400 8,140,500 5.1300 -3.01%
2026-07-16 0 5.320 5.310 5.320 5.190 5.380 6,497,555 34,428,124 5.2986 5.320 5.310 5.320 5.190 5.380 6,497,555 5.2986 1.14%
2026-07-15 0 5.260 5.260 5.270 5.200 5.370 6,634,500 35,071,115 5.2862 5.260 5.260 5.270 5.200 5.370 6,634,500 5.2862 1.15%
2026-07-14 0 5.200 5.190 5.200 5.010 5.210 5,416,500 27,864,670 5.1444 5.200 5.190 5.200 5.010 5.210 5,416,500 5.1444 1.56%
2026-07-13 0 5.120 5.120 5.130 5.040 5.250 7,705,500 39,630,514 5.1431 5.120 5.120 5.130 5.040 5.250 7,705,500 5.1431 0.99%
2026-07-10 0 5.070 5.060 5.070 5.020 5.250 4,763,200 24,399,466 5.1225 5.070 5.060 5.070 5.020 5.250 4,763,200 5.1225 -0.59%
2026-07-09 0 5.100 5.080 5.100 5.060 5.200 3,356,300 17,154,931 5.1113 5.100 5.080 5.100 5.060 5.200 3,356,300 5.1113 -0.97%
2026-07-08 0 5.150 5.140 5.150 5.110 5.330 4,450,165 23,003,431 5.1691 5.150 5.140 5.150 5.110 5.330 4,450,165 5.1691 -0.58%
2026-07-07 0 5.180 5.160 5.180 5.150 5.390 4,258,000 22,361,297 5.2516 5.180 5.160 5.180 5.150 5.390 4,258,000 5.2516 -3.90%
2026-07-06 0 5.390 5.370 5.390 5.080 5.420 10,310,000 55,230,642 5.3570 5.390 5.370 5.390 5.080 5.420 10,310,000 5.3570 4.66%
2026-07-03 0 5.150 5.130 5.150 5.070 5.290 5,682,330 29,363,993 5.1676 5.150 5.130 5.150 5.070 5.290 5,682,330 5.1676 0.98%
2026-07-02 0 5.100 5.090 5.100 4.780 5.150 11,741,330 59,599,075 5.0760 5.100 5.090 5.100 4.780 5.150 11,741,330 5.0760 8.51%
2026-06-30 0 4.700 4.690 4.700 4.580 4.820 7,341,500 34,391,870 4.6846 4.700 4.690 4.700 4.580 4.820 7,341,500 4.6846 -1.47%
2026-06-29 0 4.770 4.770 4.800 4.540 4.840 6,819,000 32,289,100 4.7352 4.770 4.770 4.800 4.540 4.840 6,819,000 4.7352 4.38%
2026-06-26 0 4.570 4.550 4.570 4.530 4.690 6,129,901 28,197,129 4.5999 4.570 4.550 4.570 4.530 4.690 6,129,901 4.5999 -1.72%
2026-06-25 0 4.650 4.640 4.650 4.590 4.730 5,147,500 23,890,780 4.6412 4.650 4.640 4.650 4.590 4.730 5,147,500 4.6412 -1.69%
2026-06-24 0 4.730 4.720 4.730 4.690 4.860 5,247,496 24,885,377 4.7423 4.730 4.720 4.730 4.690 4.860 5,247,496 4.7423 -1.46%
2026-06-23 0 4.800 4.790 4.800 4.730 4.940 5,238,500 25,205,235 4.8115 4.800 4.790 4.800 4.730 4.940 5,238,500 4.8115 0.21%
2026-06-22 0 4.790 4.780 4.790 4.670 4.830 7,392,998 35,163,306 4.7563 4.790 4.780 4.790 4.670 4.830 7,392,998 4.7563 -0.21%
2026-06-18 0 4.800 4.790 4.800 4.750 4.850 4,804,500 22,983,584 4.7838 4.800 4.790 4.800 4.750 4.850 4,804,500 4.7838 -1.23%
2026-06-17 0 4.860 4.850 4.860 4.840 5.000 3,243,500 15,873,785 4.8940 4.860 4.850 4.860 4.840 5.000 3,243,500 4.8940 -1.82%
2026-06-16 0 4.950 4.940 4.950 4.860 4.980 4,017,500 19,789,297 4.9258 4.950 4.940 4.950 4.860 4.980 4,017,500 4.9258 0.20%
2026-06-15 0 4.940 4.940 4.950 4.910 5.110 2,432,000 12,061,069 4.9593 4.940 4.940 4.950 4.910 5.110 2,432,000 4.9593 -2.18%
2026-06-12 0 5.050 5.040 5.050 4.900 5.090 5,436,500 27,280,798 5.0181 5.050 5.040 5.050 4.900 5.090 5,436,500 5.0181 3.46%
2026-06-11 0 5.050 5.050 5.070 4.990 5.150 3,852,500 19,403,425 5.0366 4.881 4.881 4.900 4.823 4.978 3,985,889 4.8680 -0.98%
2026-06-10 0 5.100 5.100 5.110 4.940 5.130 5,308,500 26,646,519 5.0196 4.929 4.929 4.939 4.775 4.958 5,492,302 4.8516 2.00%
2026-06-09 0 5.000 5.000 5.020 4.990 5.110 5,416,500 27,251,659 5.0312 4.833 4.833 4.852 4.823 4.939 5,604,041 4.8629 -1.38%
2026-06-08 0 5.070 5.070 5.080 5.030 5.190 3,075,000 15,611,440 5.0769 4.900 4.900 4.910 4.862 5.016 3,181,469 4.9070 -1.93%
2026-06-05 0 5.170 5.160 5.170 5.100 5.210 3,155,500 16,245,481 5.1483 4.997 4.987 4.997 4.929 5.036 3,264,756 4.9760 0.39%
2026-06-04 0 5.150 5.140 5.150 5.110 5.250 5,063,000 26,023,651 5.1400 4.978 4.968 4.978 4.939 5.074 5,238,302 4.9680 -0.77%
2026-06-03 0 5.190 5.180 5.190 5.130 5.300 5,532,499 28,603,894 5.1702 5.016 5.007 5.016 4.958 5.123 5,724,057 4.9971 -1.70%
2026-06-02 0 5.280 5.270 5.280 5.230 5.430 3,955,500 20,908,724 5.2860 5.103 5.094 5.103 5.055 5.248 4,092,455 5.1091 -1.12%
2026-06-01 0 5.340 5.330 5.340 5.210 5.390 10,482,000 55,413,281 5.2865 5.161 5.152 5.161 5.036 5.210 10,844,929 5.1096 1.91%
2026-05-29 0 5.240 5.230 5.240 5.130 5.320 16,902,500 87,964,008 5.2042 5.065 5.055 5.065 4.958 5.142 17,487,733 5.0300 0.38%
2026-05-28 0 5.220 5.210 5.220 5.200 5.430 7,803,498 40,965,602 5.2496 5.045 5.036 5.045 5.026 5.248 8,073,687 5.0740 -3.87%
2026-05-27 0 5.430 5.400 5.430 5.370 5.460 4,385,500 23,724,087 5.4097 5.248 5.219 5.248 5.190 5.277 4,537,344 5.2286 -0.55%
2026-05-26 0 5.460 5.450 5.460 5.360 5.510 7,551,000 41,007,340 5.4307 5.277 5.268 5.277 5.181 5.326 7,812,446 5.2490 -0.55%
2026-05-22 0 5.490 5.480 5.490 5.460 5.560 3,446,000 18,963,835 5.5031 5.306 5.297 5.306 5.277 5.374 3,565,314 5.3190 0.55%
2026-05-21 0 5.460 5.450 5.460 5.420 5.630 6,315,500 34,658,792 5.4879 5.277 5.268 5.277 5.239 5.442 6,534,168 5.3042 -2.15%
2026-05-20 0 5.580 5.560 5.580 5.530 5.740 7,118,500 39,635,200 5.5679 5.393 5.374 5.393 5.345 5.548 7,364,971 5.3816 -1.93%
2026-05-19 0 5.690 5.680 5.690 5.640 5.820 7,874,500 44,695,359 5.6760 5.500 5.490 5.500 5.451 5.625 8,147,147 5.4860 -1.56%
2026-05-18 0 5.780 5.760 5.780 5.750 6.000 6,458,000 37,371,680 5.7869 5.587 5.567 5.587 5.558 5.799 6,681,602 5.5932 -2.36%
2026-05-15 0 5.920 5.900 5.920 5.800 5.950 4,766,000 28,062,322 5.8880 5.722 5.703 5.722 5.606 5.751 4,931,018 5.6910 -0.17%
2026-05-14 0 5.930 5.900 5.930 5.800 5.980 5,163,500 30,400,759 5.8876 5.732 5.703 5.732 5.606 5.780 5,342,281 5.6906 0.34%
2026-05-13 0 5.910 5.900 5.910 5.820 6.090 13,015,772 76,746,532 5.8964 5.712 5.703 5.712 5.625 5.886 13,466,431 5.6991 -2.96%
2026-05-12 0 6.090 6.090 6.110 6.030 6.200 4,059,000 24,735,534 6.0940 5.886 5.886 5.906 5.828 5.993 4,199,539 5.8901 -1.14%
2026-05-11 0 6.160 6.150 6.160 6.070 6.190 4,717,500 28,937,046 6.1340 5.954 5.944 5.954 5.867 5.983 4,880,839 5.9287 0.16%
2026-05-08 0 6.150 6.140 6.150 6.080 6.150 5,723,424 35,022,123 6.1191 5.944 5.935 5.944 5.877 5.944 5,921,592 5.9143 0.65%
2026-05-07 0 6.110 6.100 6.110 6.070 6.250 5,163,000 31,639,223 6.1281 5.906 5.896 5.906 5.867 6.041 5,341,764 5.9230 -1.29%
2026-05-06 0 6.190 6.190 6.200 6.100 6.280 4,585,500 28,551,784 6.2265 5.983 5.983 5.993 5.896 6.070 4,744,269 6.0182 0.00%
2026-05-05 0 6.190 6.160 6.190 6.010 6.230 1,709,502 10,414,279 6.0920 5.983 5.954 5.983 5.809 6.022 1,768,692 5.8881 -0.48%
2026-05-04 0 6.220 6.200 6.220 6.080 6.290 1,271,200 7,883,143 6.2013 6.012 5.993 6.012 5.877 6.080 1,315,214 5.9938 0.00%
2026-04-30 0 6.220 6.220 6.240 6.210 6.460 4,061,000 25,478,462 6.2739 6.012 6.012 6.031 6.002 6.244 4,201,608 6.0640 -2.96%
2026-04-29 0 6.410 6.410 6.420 6.330 6.420 1,780,880 11,365,531 6.3820 6.195 6.195 6.205 6.118 6.205 1,842,541 6.1684 1.26%
2026-04-28 0 6.330 6.320 6.330 6.310 6.490 3,201,500 20,362,718 6.3604 6.118 6.108 6.118 6.099 6.273 3,312,349 6.1475 -0.16%
2026-04-27 0 6.340 6.340 6.350 6.340 6.620 2,577,500 16,464,195 6.3877 6.128 6.128 6.137 6.128 6.398 2,666,743 6.1739 -3.35%
2026-04-24 0 6.560 6.540 6.560 6.370 6.560 3,460,700 22,528,654 6.5099 6.340 6.321 6.340 6.157 6.340 3,580,523 6.2920 1.39%
2026-04-23 0 6.470 6.450 6.470 6.430 6.630 5,505,997 35,734,407 6.4901 6.253 6.234 6.253 6.215 6.408 5,696,637 6.2729 0.00%
2026-04-22 0 6.470 6.460 6.470 6.430 6.560 5,021,000 32,495,431 6.4719 6.253 6.244 6.253 6.215 6.340 5,194,847 6.2553 -1.07%
2026-04-21 0 6.540 6.530 6.540 6.420 6.560 5,113,000 33,322,946 6.5173 6.321 6.311 6.321 6.205 6.340 5,290,033 6.2992 1.40%
2026-04-20 0 6.450 6.450 6.470 6.400 6.790 9,502,905 62,043,525 6.5289 6.234 6.234 6.253 6.186 6.563 9,831,934 6.3104 -4.59%
2026-04-17 0 6.760 6.750 6.760 6.670 6.860 5,324,215 35,862,888 6.7358 6.534 6.524 6.534 6.447 6.630 5,508,561 6.5104 -0.59%
2026-04-16 0 6.800 6.790 6.800 6.730 6.880 5,474,500 37,222,235 6.7992 6.572 6.563 6.572 6.505 6.650 5,664,049 6.5717 -0.15%
2026-04-15 0 6.810 6.790 6.810 6.680 6.910 9,511,722 64,513,242 6.7825 6.582 6.563 6.582 6.456 6.679 9,841,056 6.5555 1.34%
2026-04-14 0 6.720 6.710 6.720 6.690 6.900 6,839,000 46,244,602 6.7619 6.495 6.485 6.495 6.466 6.669 7,075,794 6.5356 1.66%
2026-04-13 0 6.610 6.610 6.630 6.600 6.860 2,836,000 18,913,387 6.6690 6.389 6.389 6.408 6.379 6.630 2,934,194 6.4459 -3.64%
2026-04-10 0 6.860 6.830 6.860 6.820 6.980 2,204,000 15,189,850 6.8919 6.630 6.601 6.630 6.592 6.746 2,280,311 6.6613 -0.15%
2026-04-09 0 6.870 6.860 6.870 6.830 7.150 6,069,000 41,954,960 6.9130 6.640 6.630 6.640 6.601 6.911 6,279,133 6.6816 -1.58%
2026-04-08 0 6.980 6.970 6.980 6.980 7.330 7,843,209 55,469,286 7.0723 6.746 6.737 6.746 6.746 7.085 8,114,773 6.8356 -3.32%
2026-04-02 0 7.220 7.210 7.220 7.090 7.240 7,731,000 55,429,240 7.1697 6.978 6.969 6.978 6.853 6.998 7,998,679 6.9298 0.98%
2026-04-01 0 7.150 7.150 7.160 7.120 7.340 9,157,336 65,928,586 7.1995 6.911 6.911 6.920 6.882 7.094 9,474,400 6.9586 0.28%
2026-03-31 0 7.130 7.130 7.140 7.020 7.270 8,161,313 58,207,462 7.1321 6.891 6.891 6.901 6.785 7.027 8,443,891 6.8934 -0.42%
2026-03-30 0 7.160 7.150 7.160 6.780 7.170 8,981,000 63,278,895 7.0459 6.920 6.911 6.920 6.553 6.930 9,291,959 6.8101 5.60%
2026-03-27 0 6.780 6.760 6.780 6.400 6.810 7,114,082 47,521,180 6.6799 6.553 6.534 6.553 6.186 6.582 7,360,400 6.4563 3.04%
2026-03-26 0 6.580 6.540 6.580 6.440 6.680 5,559,000 36,258,818 6.5225 6.360 6.321 6.360 6.224 6.456 5,751,475 6.3043 -1.20%
2026-03-25 0 6.660 6.660 6.680 6.590 6.770 2,498,300 16,701,144 6.6850 6.437 6.437 6.456 6.369 6.543 2,584,801 6.4613 1.83%
2026-03-24 0 6.540 6.540 6.560 6.490 6.710 10,348,528 68,054,664 6.5763 6.321 6.321 6.340 6.273 6.485 10,706,836 6.3562 -0.15%
2026-03-23 0 6.550 6.550 6.580 6.200 6.770 15,135,500 98,637,374 6.5170 6.331 6.331 6.360 5.993 6.543 15,659,552 6.2989 -5.21%
2026-03-20 0 6.910 6.910 6.920 6.870 7.130 10,698,500 74,137,395 6.9297 6.679 6.679 6.688 6.640 6.891 11,068,925 6.6978 -1.14%
2026-03-19 0 6.990 6.990 7.010 6.920 7.130 4,100,000 28,743,785 7.0107 6.756 6.756 6.775 6.688 6.891 4,241,959 6.7761 -2.24%
2026-03-18 0 7.150 7.120 7.150 7.070 7.230 2,052,002 14,644,089 7.1365 6.911 6.882 6.911 6.833 6.988 2,123,051 6.8977 0.00%
2026-03-17 0 7.150 7.140 7.150 7.110 7.300 3,147,000 22,722,522 7.2204 6.911 6.901 6.911 6.872 7.056 3,255,962 6.9787 -0.97%
2026-03-16 0 7.220 7.220 7.240 7.030 7.240 2,600,500 18,609,478 7.1561 6.978 6.978 6.998 6.795 6.998 2,690,540 6.9166 1.12%
2026-03-13 0 7.140 7.120 7.140 7.120 7.270 2,853,000 20,421,284 7.1578 6.901 6.882 6.901 6.882 7.027 2,951,782 6.9183 -2.33%
2026-03-12 0 7.310 7.310 7.320 7.150 7.320 3,066,500 22,211,151 7.2432 7.065 7.065 7.075 6.911 7.075 3,172,675 7.0008 1.81%
2026-03-11 0 7.180 7.170 7.180 7.180 7.430 2,694,000 19,563,813 7.2620 6.940 6.930 6.940 6.940 7.181 2,787,277 7.0190 -2.71%
2026-03-10 0 7.380 7.370 7.380 7.180 7.440 6,271,000 46,204,065 7.3679 7.133 7.123 7.133 6.940 7.191 6,488,127 7.1213 2.79%
2026-03-09 0 7.180 7.170 7.180 7.010 7.410 12,535,000 89,562,032 7.1450 6.940 6.930 6.940 6.775 7.162 12,969,012 6.9058 -6.39%
2026-03-06 0 7.670 7.610 7.670 7.150 7.670 14,585,000 108,160,072 7.4158 7.413 7.355 7.413 6.911 7.413 15,089,992 7.1677 6.68%
2026-03-05 0 7.190 7.180 7.190 7.130 7.320 8,598,500 61,970,149 7.2071 6.949 6.940 6.949 6.891 7.075 8,896,215 6.9659 1.84%
2026-03-04 0 7.060 7.050 7.060 7.030 7.230 9,554,060 67,917,598 7.1088 6.824 6.814 6.824 6.795 6.988 9,884,860 6.8709 -3.02%
2026-03-03 0 7.280 7.280 7.310 7.230 7.610 6,540,500 48,234,089 7.3747 7.036 7.036 7.065 6.988 7.355 6,766,959 7.1279 -3.58%
2026-03-02 0 7.550 7.530 7.550 7.540 7.830 5,606,000 42,662,930 7.6102 7.297 7.278 7.297 7.288 7.568 5,800,102 7.3555 -3.58%
2026-02-27 0 7.830 7.830 7.870 7.680 7.900 5,676,500 44,300,458 7.8042 7.568 7.568 7.607 7.423 7.636 5,873,043 7.5430 1.03%
2026-02-26 0 7.750 7.720 7.750 7.720 7.960 4,017,000 31,534,995 7.8504 7.491 7.462 7.491 7.462 7.694 4,156,085 7.5877 -1.65%
2026-02-25 0 7.880 7.870 7.880 7.630 7.950 4,606,000 36,165,251 7.8518 7.616 7.607 7.616 7.375 7.684 4,765,478 7.5890 3.01%
2026-02-24 0 7.650 7.640 7.650 7.540 7.650 2,906,500 22,105,863 7.6057 7.394 7.384 7.394 7.288 7.394 3,007,135 7.3511 0.92%
2026-02-23 0 7.580 7.570 7.580 7.530 7.650 818,000 6,213,552 7.5960 7.326 7.317 7.326 7.278 7.394 846,322 7.3418 0.80%
2026-02-20 0 7.520 7.500 7.520 7.450 7.560 2,215,000 16,594,685 7.4920 7.268 7.249 7.268 7.201 7.307 2,291,692 7.2412 -0.40%
2026-02-16 0 7.550 7.540 7.550 7.510 7.590 1,195,500 9,024,902 7.5491 7.297 7.288 7.297 7.259 7.336 1,236,893 7.2964 -0.13%
2026-02-13 0 7.560 7.560 7.570 7.450 7.710 4,031,500 30,690,777 7.6127 7.307 7.307 7.317 7.201 7.452 4,171,087 7.3580 0.00%
2026-02-12 0 7.560 7.560 7.600 7.510 7.810 7,393,500 56,244,285 7.6073 7.307 7.307 7.346 7.259 7.549 7,649,493 7.3527 -2.83%
2026-02-11 0 7.780 7.760 7.780 7.740 7.980 2,603,000 20,355,488 7.8200 7.520 7.500 7.520 7.481 7.713 2,693,126 7.5583 -1.52%
2026-02-10 0 7.900 7.890 7.900 7.840 7.990 4,673,000 36,870,950 7.8902 7.636 7.626 7.636 7.578 7.723 4,834,798 7.6262 -0.13%
2026-02-09 0 7.910 7.900 7.910 7.840 7.960 4,652,500 36,768,859 7.9030 7.645 7.636 7.645 7.578 7.694 4,813,588 7.6386 0.25%
2026-02-06 0 7.890 7.880 7.890 7.810 7.940 3,594,000 28,276,751 7.8678 7.626 7.616 7.626 7.549 7.674 3,718,439 7.6045 -0.50%
2026-02-05 0 7.930 7.920 7.930 7.670 7.930 4,246,000 33,264,043 7.8342 7.665 7.655 7.665 7.413 7.665 4,393,014 7.5720 2.59%
2026-02-04 0 7.730 7.680 7.730 7.650 7.840 2,888,500 22,290,058 7.7168 7.471 7.423 7.471 7.394 7.578 2,988,512 7.4586 -0.26%
2026-02-03 0 7.750 7.740 7.750 7.680 7.810 3,371,500 26,103,020 7.7423 7.491 7.481 7.491 7.423 7.549 3,488,235 7.4832 0.13%
2026-02-02 0 7.740 7.720 7.740 7.650 7.870 5,775,500 44,582,769 7.7193 7.481 7.462 7.481 7.394 7.607 5,975,471 7.4610 -1.02%
2026-01-30 0 7.820 7.800 7.820 7.750 7.920 4,509,050 35,305,902 7.8300 7.558 7.539 7.558 7.491 7.655 4,665,172 7.5680 -0.38%
2026-01-29 0 7.850 7.820 7.850 7.780 7.930 1,782,600 13,993,783 7.8502 7.587 7.558 7.587 7.520 7.665 1,844,321 7.5875 -0.88%
2026-01-28 0 7.920 7.920 7.930 7.830 7.990 4,081,000 32,380,358 7.9344 7.655 7.655 7.665 7.568 7.723 4,222,301 7.6689 0.25%
2026-01-27 0 7.900 7.880 7.900 7.700 7.920 2,958,000 23,114,957 7.8144 7.636 7.616 7.636 7.442 7.655 3,060,418 7.5529 1.67%
2026-01-26 0 7.770 7.770 7.790 7.650 7.840 3,947,500 30,588,125 7.7487 7.510 7.510 7.529 7.394 7.578 4,084,178 7.4894 -0.77%
2026-01-23 0 7.830 7.810 7.830 7.780 7.920 3,277,800 25,650,587 7.8255 7.568 7.549 7.568 7.520 7.655 3,391,291 7.5637 -0.51%
2026-01-22 0 7.870 7.850 7.870 7.750 7.890 2,537,500 19,848,256 7.8220 7.607 7.587 7.607 7.491 7.626 2,625,359 7.5602 0.25%
2026-01-21 0 7.850 7.840 7.850 7.670 7.860 4,585,500 35,653,410 7.7753 7.587 7.578 7.587 7.413 7.597 4,744,269 7.5150 1.55%
2026-01-20 0 7.730 7.710 7.730 7.670 7.850 3,725,500 28,801,571 7.7309 7.471 7.452 7.471 7.413 7.587 3,854,492 7.4722 0.52%
2026-01-19 0 7.690 7.670 7.690 7.630 7.860 5,236,812 40,279,253 7.6916 7.433 7.413 7.433 7.375 7.597 5,418,132 7.4342 -1.54%
2026-01-16 0 7.810 7.800 7.810 7.780 7.960 3,187,522 24,962,350 7.8313 7.549 7.539 7.549 7.520 7.694 3,297,887 7.5692 -1.26%
2026-01-15 0 7.910 7.900 7.910 7.800 8.030 3,758,952 29,874,288 7.9475 7.645 7.636 7.645 7.539 7.761 3,889,102 7.6815 0.13%
2026-01-14 0 7.900 7.900 7.910 7.840 8.050 5,648,000 44,975,373 7.9631 7.636 7.636 7.645 7.578 7.781 5,843,557 7.6966 0.89%
2026-01-13 0 7.830 7.820 7.830 7.740 8.030 8,331,000 65,708,340 7.8872 7.568 7.558 7.568 7.481 7.761 8,619,453 7.6233 1.03%
2026-01-12 0 7.750 7.750 7.770 7.720 7.950 10,663,500 82,884,964 7.7728 7.491 7.491 7.510 7.462 7.684 11,032,714 7.5127 -1.90%
2026-01-09 0 7.900 7.890 7.900 7.820 7.930 7,686,000 60,478,581 7.8687 7.636 7.626 7.636 7.558 7.665 7,952,120 7.6053 0.00%
2026-01-08 0 7.900 7.900 7.910 7.880 8.080 4,495,500 35,634,697 7.9267 7.636 7.636 7.645 7.616 7.810 4,651,152 7.6615 -2.11%
2026-01-07 0 8.070 8.060 8.070 7.930 8.180 6,435,530 51,942,972 8.0713 7.800 7.790 7.800 7.665 7.906 6,658,354 7.8012 0.37%
2026-01-06 0 8.040 7.990 8.040 7.870 8.050 5,576,500 44,411,792 7.9641 7.771 7.723 7.771 7.607 7.781 5,769,581 7.6976 0.63%
2026-01-05 0 7.990 7.970 7.990 7.810 8.050 8,654,000 68,596,886 7.9266 7.723 7.703 7.723 7.549 7.781 8,953,637 7.6613 2.44%
2026-01-02 0 7.800 7.760 7.800 7.710 7.920 2,400,500 18,697,631 7.7891 7.539 7.500 7.539 7.452 7.655 2,483,615 7.5284 -0.64%
2025-12-31 0 7.850 7.850 7.880 7.850 8.060 3,278,000 25,896,750 7.9002 7.587 7.587 7.616 7.587 7.790 3,391,498 7.6358 -1.63%
2025-12-30 0 7.980 7.960 7.980 7.890 8.110 4,274,000 34,100,598 7.9786 7.713 7.694 7.713 7.626 7.839 4,421,983 7.7116 1.40%
2025-12-29 0 7.870 7.870 7.890 7.870 8.110 6,153,500 49,156,801 7.9884 7.607 7.607 7.626 7.607 7.839 6,366,559 7.7211 -2.60%
2025-12-24 0 8.080 8.080 8.110 8.080 8.270 1,459,642 11,939,353 8.1796 7.810 7.810 7.839 7.810 7.993 1,510,181 7.9059 -2.65%
2025-12-23 0 8.300 8.290 8.300 8.210 8.360 1,739,000 14,397,159 8.2790 8.022 8.013 8.022 7.935 8.080 1,799,211 8.0019 0.00%
2025-12-22 0 8.300 8.290 8.300 8.220 8.330 3,813,000 31,624,052 8.2937 8.022 8.013 8.022 7.945 8.051 3,945,022 8.0162 1.34%
2025-12-19 0 8.190 8.190 8.200 8.010 8.240 7,066,000 57,735,400 8.1709 7.916 7.916 7.926 7.742 7.964 7,310,654 7.8974 2.63%
2025-12-18 0 7.980 7.950 7.980 7.910 8.130 3,646,156 29,126,937 7.9884 7.713 7.684 7.713 7.645 7.858 3,772,401 7.7211 0.13%
2025-12-17 0 7.970 7.940 7.970 7.850 8.070 5,126,500 40,737,540 7.9465 7.703 7.674 7.703 7.587 7.800 5,304,000 7.6805 0.13%
2025-12-16 0 7.960 7.960 7.970 7.890 8.220 11,465,500 91,401,217 7.9718 7.694 7.694 7.703 7.626 7.945 11,862,482 7.7051 -2.57%
2025-12-15 0 8.170 8.160 8.170 7.960 8.270 5,700,500 46,483,533 8.1543 7.897 7.887 7.897 7.694 7.993 5,897,874 7.8814 -0.12%
2025-12-12 0 8.180 8.160 8.180 8.050 8.240 8,028,295 65,386,356 8.1445 7.906 7.887 7.906 7.781 7.964 8,306,267 7.8719 -0.24%
2025-12-11 0 8.200 8.190 8.200 8.050 8.370 9,302,500 76,666,688 8.2415 7.926 7.916 7.926 7.781 8.090 9,624,590 7.9657 1.11%
2025-12-10 0 8.110 8.090 8.110 8.020 8.160 5,743,000 46,338,694 8.0687 7.839 7.819 7.839 7.752 7.887 5,941,846 7.7987 -0.61%
2025-12-09 0 8.160 8.130 8.160 7.990 8.240 7,218,000 58,357,274 8.0850 7.887 7.858 7.887 7.723 7.964 7,467,916 7.8144 0.12%
2025-12-08 0 8.150 8.140 8.150 8.040 8.270 6,200,000 50,447,378 8.1367 7.877 7.868 7.877 7.771 7.993 6,414,669 7.8644 -0.12%
2025-12-05 0 8.160 8.140 8.160 8.100 8.230 3,577,000 29,163,581 8.1531 7.887 7.868 7.887 7.829 7.955 3,700,850 7.8802 -0.61%
2025-12-04 0 8.210 8.200 8.210 8.030 8.230 2,331,000 18,919,386 8.1164 7.935 7.926 7.935 7.761 7.955 2,411,709 7.8448 1.48%
2025-12-03 0 8.090 8.070 8.090 8.060 8.170 2,841,741 23,005,435 8.0955 7.819 7.800 7.819 7.790 7.897 2,940,134 7.8246 -1.10%
2025-12-02 0 8.180 8.130 8.180 8.100 8.250 3,443,874 28,075,959 8.1524 7.906 7.858 7.906 7.829 7.974 3,563,115 7.8796 -0.73%
2025-12-01 0 8.240 8.240 8.250 8.130 8.280 3,430,000 28,152,725 8.2078 7.964 7.964 7.974 7.858 8.003 3,548,760 7.9331 0.24%
2025-11-28 0 8.220 8.200 8.220 8.150 8.290 3,175,700 26,101,055 8.2190 7.945 7.926 7.945 7.877 8.013 3,285,656 7.9439 0.00%
2025-11-27 0 8.220 8.190 8.220 8.180 8.350 2,249,500 18,571,465 8.2558 7.945 7.916 7.945 7.906 8.071 2,327,387 7.9795 -0.48%
2025-11-26 0 8.260 8.250 8.260 8.240 8.450 2,490,000 20,730,685 8.3256 7.984 7.974 7.984 7.964 8.167 2,576,214 8.0470 -0.60%
2025-11-25 0 8.310 8.290 8.310 8.210 8.360 2,696,000 22,362,795 8.2948 8.032 8.013 8.032 7.935 8.080 2,789,346 8.0172 1.59%
2025-11-24 0 8.180 8.170 8.180 8.070 8.210 2,708,500 22,111,708 8.1638 7.906 7.897 7.906 7.800 7.935 2,802,279 7.8906 0.86%
2025-11-21 0 8.110 8.100 8.110 7.990 8.230 6,910,000 55,833,210 8.0801 7.839 7.829 7.839 7.723 7.955 7,149,252 7.8097 -1.93%
2025-11-20 0 8.270 8.270 8.280 8.190 8.360 3,390,500 27,997,575 8.2577 7.993 7.993 8.003 7.916 8.080 3,507,893 7.9813 -0.12%
2025-11-19 0 8.280 8.250 8.280 8.180 8.340 3,359,500 27,727,132 8.2534 8.003 7.974 8.003 7.906 8.061 3,475,820 7.9771 0.12%
2025-11-18 0 8.270 8.260 8.270 8.210 8.520 3,978,000 33,122,959 8.3265 7.993 7.984 7.993 7.935 8.235 4,115,734 8.0479 -2.82%
2025-11-17 0 8.510 8.500 8.510 8.440 8.680 3,446,000 29,387,397 8.5280 8.225 8.216 8.225 8.158 8.390 3,565,314 8.2426 -1.62%
2025-11-14 0 8.650 8.630 8.650 8.620 8.840 4,925,538 42,913,836 8.7125 8.361 8.341 8.361 8.332 8.544 5,096,080 8.4210 -1.26%
2025-11-13 0 8.760 8.760 8.770 8.560 8.820 6,793,500 59,303,086 8.7294 8.467 8.467 8.477 8.274 8.525 7,028,719 8.4373 1.15%
2025-11-12 0 8.660 8.630 8.660 8.540 8.700 5,224,500 45,228,213 8.6569 8.370 8.341 8.370 8.254 8.409 5,405,393 8.3672 2.00%
2025-11-11 0 8.490 8.470 8.490 8.370 8.600 2,864,000 24,251,107 8.4676 8.206 8.187 8.206 8.090 8.312 2,963,163 8.1842 -0.12%
2025-11-10 0 8.500 8.480 8.500 8.350 8.540 5,186,795 43,860,479 8.4562 8.216 8.196 8.216 8.071 8.254 5,366,383 8.1732 0.95%
2025-11-07 0 8.420 8.420 8.430 8.420 8.790 4,887,500 41,490,032 8.4890 8.138 8.138 8.148 8.138 8.496 5,056,725 8.2049 -3.88%
2025-11-06 0 8.760 8.740 8.760 8.600 8.770 4,847,000 42,210,485 8.7086 8.467 8.448 8.467 8.312 8.477 5,014,823 8.4171 0.00%
2025-11-05 0 8.760 8.710 8.760 8.560 8.820 9,147,000 79,593,756 8.7016 8.467 8.419 8.467 8.274 8.525 9,463,706 8.4104 0.00%
2025-11-04 0 8.760 8.750 8.760 8.640 8.880 9,851,000 86,546,431 8.7855 8.467 8.457 8.467 8.351 8.583 10,192,082 8.4915 -0.34%
2025-11-03 0 8.790 8.780 8.790 8.260 8.860 22,997,500 199,794,461 8.6877 8.496 8.486 8.496 7.984 8.563 23,793,767 8.3969 6.42%
2025-10-31 0 8.260 8.260 8.290 8.100 8.400 8,981,500 74,621,758 8.3084 7.984 7.984 8.013 7.829 8.119 9,292,476 8.0303 -0.24%
2025-10-30 0 8.280 8.250 8.280 8.000 8.310 15,112,000 123,665,646 8.1833 8.003 7.974 8.003 7.732 8.032 15,635,239 7.9094 1.85%
2025-10-28 0 8.130 8.110 8.130 8.050 8.280 4,204,240 34,206,404 8.1362 7.858 7.839 7.858 7.781 8.003 4,349,808 7.8639 -1.45%
2025-10-27 0 8.250 8.240 8.250 8.140 8.320 4,820,000 39,560,479 8.2076 7.974 7.964 7.974 7.868 8.042 4,986,888 7.9329 0.73%
2025-10-24 0 8.190 8.170 8.190 8.120 8.250 4,035,000 33,018,757 8.1831 7.916 7.897 7.916 7.848 7.974 4,174,708 7.9092 0.61%
2025-10-23 0 8.140 8.110 8.140 8.000 8.230 9,469,000 76,513,162 8.0804 7.868 7.839 7.868 7.732 7.955 9,796,855 7.8100 -0.49%
2025-10-22 0 8.180 8.170 8.180 8.150 8.380 7,151,000 58,683,397 8.2063 7.906 7.897 7.906 7.877 8.100 7,398,597 7.9317 -1.45%
2025-10-21 0 8.300 8.290 8.300 8.220 8.400 7,715,500 64,123,390 8.3110 8.022 8.013 8.022 7.945 8.119 7,982,642 8.0329 0.00%
2025-10-20 0 8.300 8.280 8.300 8.170 8.380 4,561,500 37,634,639 8.2505 8.022 8.003 8.022 7.897 8.100 4,719,438 7.9744 1.59%
2025-10-17 0 8.170 8.160 8.170 8.120 8.970 8,925,000 75,174,557 8.4229 7.897 7.887 7.897 7.848 8.670 9,234,020 8.1410 -3.54%
2025-10-16 0 8.470 8.450 8.470 8.230 8.490 7,768,000 65,175,462 8.3903 8.187 8.167 8.187 7.955 8.206 8,036,960 8.1095 2.17%
2025-10-15 0 8.290 8.250 8.290 7.970 8.300 9,555,000 78,020,634 8.1654 8.013 7.974 8.013 7.703 8.022 9,885,833 7.8922 4.15%
2025-10-14 0 7.960 7.960 7.970 7.930 8.480 16,599,000 134,210,458 8.0855 7.694 7.694 7.703 7.665 8.196 17,173,725 7.8149 -5.01%
2025-10-13 0 8.380 8.350 8.380 8.100 8.390 10,990,000 90,602,770 8.2441 8.100 8.071 8.100 7.829 8.109 11,370,518 7.9682 0.12%
2025-10-10 0 8.370 8.370 8.380 8.300 8.650 11,433,500 96,893,935 8.4746 8.090 8.090 8.100 8.022 8.361 11,829,374 8.1910 -0.24%
2025-10-09 0 8.390 8.380 8.390 8.200 8.420 8,650,000 71,900,552 8.3122 8.109 8.100 8.109 7.926 8.138 8,949,498 8.0340 0.00%
2025-10-08 0 8.390 8.390 8.420 8.220 8.440 1,322,000 11,047,120 8.3564 8.109 8.109 8.138 7.945 8.158 1,367,773 8.0767 -0.71%
2025-10-06 0 8.450 8.420 8.450 8.350 8.550 978,000 8,235,270 8.4205 8.167 8.138 8.167 8.071 8.264 1,011,862 8.1387 -0.82%
2025-10-03 0 8.520 8.480 8.520 8.380 8.530 856,000 7,256,266 8.4769 8.235 8.196 8.235 8.100 8.245 885,638 8.1933 0.83%
2025-10-02 0 8.450 8.450 8.490 8.390 8.660 1,015,102 8,624,863 8.4965 8.167 8.167 8.206 8.109 8.370 1,050,249 8.2122 -0.82%
2025-09-30 0 8.520 8.510 8.520 8.380 8.530 7,191,000 60,802,567 8.4554 8.235 8.225 8.235 8.100 8.245 7,439,982 8.1724 1.19%
2025-09-29 0 8.420 8.410 8.420 8.330 8.530 6,047,600 50,924,673 8.4206 8.138 8.129 8.138 8.051 8.245 6,256,992 8.1388 0.72%
2025-09-26 0 8.360 8.350 8.360 8.220 8.540 8,210,000 68,819,388 8.3824 8.080 8.071 8.080 7.945 8.254 8,494,263 8.1019 -0.48%
2025-09-25 0 8.400 8.390 8.400 8.350 8.580 8,508,000 71,580,411 8.4133 8.119 8.109 8.119 8.071 8.293 8,802,581 8.1318 -1.18%
2025-09-24 0 8.500 8.490 8.500 8.450 8.730 8,838,084 75,460,065 8.5381 8.216 8.206 8.216 8.167 8.438 9,144,094 8.2523 -1.16%
2025-09-23 0 8.600 8.590 8.600 8.510 8.790 9,761,312 83,964,996 8.6018 8.312 8.303 8.312 8.225 8.496 10,099,288 8.3140 -1.15%
2025-09-22 0 8.700 8.700 8.730 8.650 8.880 5,531,500 48,338,311 8.7387 8.409 8.409 8.438 8.361 8.583 5,723,023 8.4463 0.12%
2025-09-19 0 8.690 8.690 8.720 8.650 8.840 10,533,000 91,896,467 8.7246 8.399 8.399 8.428 8.361 8.544 10,897,695 8.4327 -0.91%
2025-09-18 0 8.770 8.760 8.770 8.620 8.960 12,605,000 110,641,425 8.7776 8.477 8.467 8.477 8.332 8.660 13,041,436 8.4838 -0.57%
2025-09-17 0 8.820 8.820 8.840 8.710 8.900 11,068,000 97,287,452 8.7900 8.525 8.525 8.544 8.419 8.602 11,451,219 8.4958 0.57%
2025-09-16 0 8.770 8.760 8.770 8.620 8.860 7,933,000 69,209,507 8.7243 8.477 8.467 8.477 8.332 8.563 8,207,673 8.4323 0.11%
2025-09-15 0 8.760 8.760 8.790 8.660 8.950 12,499,000 109,771,172 8.7824 8.467 8.467 8.496 8.370 8.650 12,931,766 8.4885 -2.01%
2025-09-12 0 8.940 8.920 8.940 8.740 9.180 17,506,500 155,261,669 8.8688 8.641 8.621 8.641 8.448 8.873 18,112,646 8.5720 0.45%
2025-09-11 0 8.900 8.900 8.910 8.600 9.160 34,691,500 309,458,667 8.9203 8.602 8.602 8.612 8.312 8.853 35,892,660 8.6218 -4.09%
2025-09-10 0 9.280 9.240 9.280 9.160 9.460 7,971,300 73,712,882 9.2473 8.969 8.931 8.969 8.853 9.143 8,247,299 8.9378 -1.38%
2025-09-09 0 9.410 9.370 9.410 9.220 9.500 13,552,000 127,262,429 9.3907 9.095 9.056 9.095 8.911 9.182 14,021,225 9.0764 1.07%
2025-09-08 0 9.310 9.280 9.310 8.990 9.550 17,123,000 159,282,662 9.3023 8.998 8.969 8.998 8.689 9.230 17,715,868 8.9910 3.67%
2025-09-05 0 8.980 8.970 8.980 8.820 9.080 11,850,500 106,059,007 8.9497 8.679 8.670 8.679 8.525 8.776 12,260,812 8.6502 2.05%
2025-09-04 0 8.800 8.770 8.800 8.750 9.230 16,505,000 146,703,485 8.8884 8.506 8.477 8.506 8.457 8.921 17,076,470 8.5910 -4.03%
2025-09-03 0 9.170 9.160 9.170 9.130 9.400 15,605,901 144,305,569 9.2469 8.863 8.853 8.863 8.824 9.085 16,146,241 8.9374 -0.43%
2025-09-02 0 9.210 9.210 9.220 9.100 9.540 22,320,150 206,054,118 9.2318 8.902 8.902 8.911 8.795 9.221 23,092,964 8.9228 -3.26%
2025-09-01 0 9.520 9.520 9.530 9.310 9.640 13,568,500 128,884,632 9.4988 9.201 9.201 9.211 8.998 9.317 14,038,296 9.1809 1.28%
2025-08-29 0 9.400 9.400 9.410 9.010 9.500 13,734,500 128,655,571 9.3673 9.085 9.085 9.095 8.708 9.182 14,210,044 9.0538 3.64%
2025-08-28 0 9.070 9.060 9.070 8.810 9.330 20,840,500 188,200,973 9.0305 8.766 8.757 8.766 8.515 9.018 21,562,083 8.7283 -2.68%
2025-08-27 0 9.320 9.310 9.320 9.220 9.660 24,011,079 225,497,139 9.3914 9.008 8.998 9.008 8.911 9.337 24,842,440 9.0771 -2.61%
2025-08-26 0 9.570 9.570 9.580 9.420 9.700 21,303,000 203,212,695 9.5392 9.250 9.250 9.259 9.105 9.375 22,040,596 9.2199 -1.24%
2025-08-25 0 9.690 9.670 9.690 9.510 9.880 24,343,614 234,238,689 9.6222 9.366 9.346 9.366 9.192 9.549 25,186,489 9.3002 -0.10%
2025-08-22 0 9.700 9.690 9.700 9.400 9.880 29,707,500 286,178,159 9.6332 9.375 9.366 9.375 9.085 9.549 30,736,094 9.3108 -0.31%
2025-08-21 0 9.730 9.710 9.730 9.270 9.780 39,063,500 374,637,158 9.5905 9.404 9.385 9.404 8.960 9.453 40,416,037 9.2695 4.51%
2025-08-20 0 9.310 9.290 9.310 8.680 9.420 44,457,040 405,385,088 9.1186 8.998 8.979 8.998 8.390 9.105 45,996,323 8.8134 4.37%
2025-08-19 0 8.920 8.910 8.920 8.330 9.030 33,772,560 295,008,246 8.7351 8.621 8.612 8.621 8.051 8.728 34,941,903 8.4428 6.44%
2025-08-18 0 8.380 8.370 8.380 8.290 8.530 15,387,000 128,801,270 8.3708 8.100 8.090 8.100 8.013 8.245 15,919,760 8.0907 -0.12%
2025-08-15 0 8.390 8.390 8.400 8.130 8.470 16,447,642 136,776,982 8.3159 8.109 8.109 8.119 7.858 8.187 17,017,126 8.0376 1.82%
2025-08-14 0 8.240 8.230 8.240 8.190 8.510 17,299,000 144,289,495 8.3409 7.964 7.955 7.964 7.916 8.225 17,897,961 8.0618 -0.60%
2025-08-13 0 8.290 8.290 8.300 8.120 8.350 20,489,000 169,264,100 8.2612 8.013 8.013 8.022 7.848 8.071 21,198,412 7.9848 2.60%
2025-08-12 0 8.080 8.070 8.080 7.960 8.180 26,845,240 216,076,810 8.0490 7.810 7.800 7.810 7.694 7.906 27,774,731 7.7796 -0.49%
2025-08-11 0 8.120 8.120 8.130 8.030 8.310 31,633,300 256,648,073 8.1132 7.848 7.848 7.858 7.761 8.032 32,728,573 7.8417 -1.69%
2025-08-08 0 8.260 8.250 8.260 8.100 8.320 18,815,000 154,556,145 8.2145 7.984 7.974 7.984 7.829 8.042 19,466,452 7.9396 0.61%
2025-08-07 0 8.210 8.200 8.210 8.050 8.360 17,206,800 140,806,781 8.1832 7.935 7.926 7.935 7.781 8.080 17,802,569 7.9094 -0.85%
2025-08-06 0 8.280 8.280 8.290 8.080 8.430 23,399,500 193,337,017 8.2624 8.003 8.003 8.013 7.810 8.148 24,209,686 7.9859 1.85%
2025-08-05 0 8.130 8.130 8.140 8.040 8.410 40,411,000 327,810,121 8.1119 7.858 7.858 7.868 7.771 8.129 41,810,193 7.8404 -2.52%
2025-08-04 0 8.340 8.330 8.340 8.210 8.400 23,458,000 194,660,925 8.2983 8.061 8.051 8.061 7.935 8.119 24,270,211 8.0206 -0.71%
2025-08-01 0 8.400 8.390 8.400 8.300 8.820 35,425,000 299,924,090 8.4665 8.119 8.109 8.119 8.022 8.525 36,651,557 8.1831 -3.34%
2025-07-31 0 8.690 8.690 8.700 8.650 9.130 26,316,935 231,343,906 8.7907 8.399 8.399 8.409 8.361 8.824 27,228,134 8.4965 -3.77%
2025-07-30 0 9.030 9.010 9.030 8.800 9.210 35,718,374 321,305,487 8.9955 8.728 8.708 8.728 8.506 8.902 36,955,089 8.6945 -2.27%
2025-07-29 0 9.240 9.230 9.240 8.570 9.250 51,284,500 458,607,610 8.9424 8.931 8.921 8.931 8.283 8.940 53,060,177 8.6432 0.00%
2025-07-28 0 9.240 9.230 9.240 8.970 9.240 18,830,500 171,657,887 9.1159 8.931 8.921 8.931 8.670 8.931 19,482,488 8.8109 0.98%
2025-07-25 0 9.150 9.140 9.150 9.060 9.460 18,750,500 172,178,145 9.1826 8.844 8.834 8.844 8.757 9.143 19,399,718 8.8753 -3.17%
2025-07-24 0 9.450 9.420 9.450 9.190 9.480 18,714,000 174,329,805 9.3155 9.134 9.105 9.134 8.882 9.163 19,361,955 9.0037 0.53%
2025-07-23 0 9.400 9.390 9.400 9.310 9.800 20,498,000 194,650,668 9.4961 9.085 9.076 9.085 8.998 9.472 21,207,724 9.1783 0.00%
2025-07-22 0 9.400 9.400 9.410 9.360 9.830 18,068,000 172,552,070 9.5501 9.085 9.085 9.095 9.047 9.501 18,693,587 9.2305 -2.08%
2025-07-21 0 9.600 9.590 9.600 9.480 9.880 15,599,000 150,065,431 9.6202 9.279 9.269 9.279 9.163 9.549 16,139,101 9.2983 -1.54%
2025-07-18 0 9.750 9.740 9.750 9.560 9.890 18,159,000 176,543,937 9.7221 9.424 9.414 9.424 9.240 9.559 18,787,738 9.3968 -0.81%
2025-07-17 0 9.830 9.820 9.830 9.390 9.850 31,170,772 300,411,109 9.6376 9.501 9.491 9.501 9.076 9.520 32,250,030 9.3151 5.13%
2025-07-16 0 9.350 9.330 9.350 9.040 9.380 22,404,000 206,172,810 9.2025 9.037 9.018 9.037 8.737 9.066 23,179,717 8.8945 0.11%
2025-07-15 0 9.340 9.310 9.340 9.180 9.500 18,983,500 177,222,920 9.3356 9.027 8.998 9.027 8.873 9.182 19,640,786 9.0232 -0.64%
2025-07-14 0 9.400 9.390 9.400 9.110 9.440 18,444,180 171,378,296 9.2917 9.085 9.076 9.085 8.805 9.124 19,082,792 8.9808 1.40%
2025-07-11 0 9.270 9.270 9.280 9.180 9.550 16,014,000 149,437,188 9.3317 8.960 8.960 8.969 8.873 9.230 16,568,470 9.0194 -0.54%
2025-07-10 0 9.320 9.320 9.330 9.260 9.690 15,419,000 145,286,860 9.4226 9.008 9.008 9.018 8.950 9.366 15,952,868 9.1073 -2.20%
2025-07-09 0 9.530 9.530 9.540 9.170 9.680 17,755,000 168,182,310 9.4724 9.211 9.211 9.221 8.863 9.356 18,369,750 9.1554 1.38%
2025-07-08 0 9.400 9.400 9.420 9.320 9.890 32,725,500 314,048,775 9.5965 9.085 9.085 9.105 9.008 9.559 33,858,589 9.2753 1.40%
2025-07-07 0 9.270 9.260 9.270 9.180 9.610 12,237,500 113,905,000 9.3079 8.960 8.950 8.960 8.873 9.288 12,661,212 8.9964 -2.42%
2025-07-04 0 9.500 9.490 9.500 9.060 9.500 15,233,500 142,032,323 9.3237 9.182 9.172 9.182 8.757 9.182 15,760,946 9.0117 3.15%
2025-07-03 0 9.210 9.210 9.220 8.960 9.370 23,200,405 212,833,409 9.1737 8.902 8.902 8.911 8.660 9.056 24,003,697 8.8667 2.91%
2025-07-02 0 8.950 8.950 8.960 8.730 9.110 21,014,262 188,114,955 8.9518 8.650 8.650 8.660 8.438 8.805 21,741,861 8.6522 2.64%
2025-06-30 0 8.720 8.720 8.730 8.430 8.790 12,520,795 107,763,139 8.6067 8.428 8.428 8.438 8.148 8.496 12,954,316 8.3187 1.04%
2025-06-27 0 8.630 8.620 8.630 8.470 8.710 14,246,000 122,179,088 8.5764 8.341 8.332 8.341 8.187 8.419 14,739,254 8.2894 0.12%
2025-06-26 0 8.620 8.600 8.620 8.440 8.810 19,412,000 167,162,275 8.6113 8.332 8.312 8.332 8.158 8.515 20,084,122 8.3231 -1.93%
2025-06-25 0 8.790 8.750 8.790 8.550 8.880 16,545,500 144,493,594 8.7331 8.496 8.457 8.496 8.264 8.583 17,118,372 8.4408 1.27%
2025-06-24 0 8.680 8.680 8.690 8.480 8.730 18,527,500 160,102,701 8.6414 8.390 8.390 8.399 8.196 8.438 19,168,997 8.3522 1.28%
2025-06-23 0 8.570 8.550 8.570 8.310 8.660 13,364,500 113,738,530 8.5105 8.283 8.264 8.283 8.032 8.370 13,827,233 8.2257 1.54%
2025-06-20 0 8.440 8.440 8.450 8.310 8.640 28,679,500 241,795,805 8.4310 8.158 8.158 8.167 8.032 8.351 29,672,501 8.1488 -0.35%
2025-06-19 0 8.470 8.460 8.470 8.360 9.080 35,843,500 307,623,317 8.5824 8.187 8.177 8.187 8.080 8.776 37,084,547 8.2952 -4.94%
2025-06-18 0 8.910 8.900 8.910 8.890 9.170 15,014,500 134,843,655 8.9809 8.612 8.602 8.612 8.592 8.863 15,534,363 8.6803 -0.56%
2025-06-17 0 8.960 8.950 8.960 8.860 9.940 41,612,000 382,536,615 9.1929 8.660 8.650 8.660 8.563 9.607 43,052,776 8.8853 -7.53%
2025-06-16 0 9.690 9.660 9.690 9.500 10.02 26,221,500 255,105,889 9.7289 9.366 9.337 9.366 9.182 9.685 27,129,395 9.4033 0.31%
2025-06-13 0 9.660 9.640 9.660 9.500 10.12 35,953,500 348,452,525 9.6918 9.337 9.317 9.337 9.182 9.781 37,198,356 9.3674 -1.63%
2025-06-12 0 9.820 9.820 9.830 9.400 10.20 54,166,500 529,661,312 9.7784 9.491 9.491 9.501 9.085 9.859 56,041,964 9.4512 6.16%
2025-06-11 0 9.250 9.240 9.250 9.080 9.510 24,273,500 223,570,617 9.2105 8.940 8.931 8.940 8.776 9.192 25,113,947 8.9022 -1.70%
2025-06-10 0 9.410 9.410 9.430 9.250 9.810 45,818,500 435,048,115 9.4950 9.095 9.095 9.114 8.940 9.482 47,404,922 9.1773 0.21%
2025-06-09 0 9.390 9.380 9.390 8.440 9.440 56,044,000 512,815,215 9.1502 9.076 9.066 9.076 8.158 9.124 57,984,470 8.8440 8.93%
2025-06-06 0 8.620 8.620 8.640 8.330 8.710 28,322,500 241,368,189 8.5221 8.332 8.332 8.351 8.051 8.419 29,303,140 8.2369 0.58%
2025-06-05 0 8.570 8.560 8.570 8.470 9.060 34,212,933 295,531,876 8.6380 8.283 8.274 8.283 8.187 8.757 35,397,523 8.3489 -3.71%
2025-06-04 0 8.900 8.890 8.900 8.820 9.230 41,233,000 369,388,975 8.9586 8.602 8.592 8.602 8.525 8.921 42,660,654 8.6588 -2.63%
2025-06-03 0 9.140 9.130 9.140 8.570 9.210 37,932,000 340,167,255 8.9678 8.834 8.824 8.834 8.283 8.902 39,245,360 8.6677 4.70%
2025-06-02 0 8.730 8.710 8.730 8.370 8.740 4,366,438 37,370,247 8.5585 8.438 8.419 8.438 8.090 8.448 4,517,622 8.2721 1.04%
2025-05-30 0 8.640 8.640 8.670 8.510 8.860 35,995,929 312,334,121 8.6769 8.351 8.351 8.380 8.225 8.563 37,242,254 8.3866 -0.92%
2025-05-29 0 8.720 8.710 8.720 8.560 8.920 37,521,000 327,735,725 8.7347 8.428 8.419 8.428 8.274 8.621 38,820,129 8.4424 -0.68%
2025-05-28 0 8.780 8.770 8.780 8.720 9.170 24,775,000 220,498,304 8.9000 8.486 8.477 8.486 8.428 8.863 25,632,811 8.6022 -2.01%
2025-05-27 0 8.960 8.950 8.960 8.690 9.110 28,171,000 251,609,537 8.9315 8.660 8.650 8.660 8.399 8.805 29,146,394 8.6326 1.82%
2025-05-26 0 8.800 8.790 8.800 8.670 9.510 64,154,040 575,987,188 8.9782 8.506 8.496 8.506 8.380 9.192 66,375,313 8.6777 -4.24%
2025-05-23 0 9.190 9.180 9.190 8.690 9.200 66,689,349 600,776,088 9.0086 8.882 8.873 8.882 8.399 8.892 68,998,405 8.7071 5.75%
2025-05-22 0 8.690 8.690 8.700 8.450 8.920 46,559,500 406,416,029 8.7290 8.399 8.399 8.409 8.167 8.621 48,171,579 8.4368 2.84%
2025-05-21 0 8.450 8.450 8.460 8.350 8.710 36,656,250 311,973,142 8.5108 8.167 8.167 8.177 8.071 8.419 37,925,438 8.2260 1.32%
2025-05-20 0 8.340 8.340 8.350 8.120 9.000 86,894,459 741,341,697 8.5315 8.061 8.061 8.071 7.848 8.699 89,903,097 8.2460 0.48%
2025-05-19 0 8.300 8.300 8.310 8.250 9.000 78,395,500 671,883,989 8.5704 8.022 8.022 8.032 7.974 8.699 81,109,870 8.2836 -1.54%
2025-05-16 0 8.430 8.430 8.440 8.200 8.730 52,792,650 446,618,421 8.4599 8.148 8.148 8.158 7.926 8.438 54,620,545 8.1767 2.93%
2025-05-15 0 8.190 8.190 8.200 7.880 8.620 77,336,190 638,732,637 8.2592 7.916 7.916 7.926 7.616 8.332 80,013,882 7.9828 5.00%
2025-05-14 0 7.800 7.800 7.810 7.740 8.450 146,638,310 1,156,690,759 7.8881 7.539 7.539 7.549 7.481 8.167 151,715,523 7.6241 -5.91%
2025-05-13 0 8.290 8.290 8.300 7.960 8.700 56,961,550 469,473,188 8.2419 8.013 8.013 8.022 7.694 8.409 58,933,790 7.9661 -0.36%
2025-05-12 0 8.320 8.320 8.340 7.180 8.950 120,388,700 988,758,398 8.2130 8.042 8.042 8.061 6.940 8.650 124,557,045 7.9382 11.38%
2025-05-09 0 7.470 7.470 7.490 7.260 7.680 42,560,000 318,072,009 7.4735 7.220 7.220 7.239 7.017 7.423 44,033,600 7.2234 5.06%
2025-05-08 0 7.110 7.110 7.130 6.670 7.240 29,164,862 203,265,072 6.9695 6.872 6.872 6.891 6.447 6.998 30,174,668 6.7363 4.71%
2025-05-07 0 6.790 6.780 6.790 6.420 6.920 43,305,500 291,137,783 6.7229 6.563 6.553 6.563 6.205 6.688 44,804,912 6.4979 13.36%
2025-05-06 0 5.990 5.980 5.990 5.950 6.080 4,847,500 29,128,689 6.0090 5.790 5.780 5.790 5.751 5.877 5,015,340 5.8079 1.01%
2025-05-02 0 5.930 5.910 5.930 5.790 5.960 1,251,000 7,344,065 5.8706 5.732 5.712 5.732 5.596 5.761 1,294,315 5.6741 -0.50%
2025-04-30 0 5.960 5.960 5.970 5.890 6.110 7,401,500 44,226,935 5.9754 5.761 5.761 5.770 5.693 5.906 7,657,770 5.7754 0.00%
2025-04-29 0 5.960 5.960 5.970 5.780 6.020 6,668,500 39,580,550 5.9355 5.761 5.761 5.770 5.587 5.819 6,899,390 5.7368 2.94%
2025-04-28 0 5.790 5.790 5.800 5.770 6.010 7,246,500 42,558,174 5.8729 5.596 5.596 5.606 5.577 5.809 7,497,403 5.6764 -1.19%
2025-04-25 0 5.860 5.860 5.870 5.820 6.080 8,846,000 52,010,900 5.8796 5.664 5.664 5.674 5.625 5.877 9,152,284 5.6828 -1.51%
2025-04-24 0 5.950 5.920 5.950 5.890 6.110 8,140,553 48,386,915 5.9439 5.751 5.722 5.751 5.693 5.906 8,422,412 5.7450 -0.83%
2025-04-23 0 6.000 6.000 6.010 5.920 6.260 7,090,000 42,911,779 6.0524 5.799 5.799 5.809 5.722 6.051 7,335,485 5.8499 1.87%
2025-04-22 0 5.890 5.890 5.900 5.660 6.110 11,665,500 69,244,205 5.9358 5.693 5.693 5.703 5.471 5.906 12,069,407 5.7372 5.94%
2025-04-17 0 5.560 5.560 5.570 5.420 5.600 6,046,000 33,264,860 5.5020 5.374 5.374 5.384 5.239 5.413 6,255,337 5.3178 1.28%
2025-04-16 0 5.490 5.480 5.490 5.430 5.690 5,210,000 28,669,035 5.5027 5.306 5.297 5.306 5.248 5.500 5,390,391 5.3185 -1.96%
2025-04-15 0 5.600 5.600 5.630 5.580 5.870 5,121,000 29,003,510 5.6636 5.413 5.413 5.442 5.393 5.674 5,298,310 5.4741 -3.45%
2025-04-14 0 5.800 5.800 5.810 5.690 5.860 5,516,740 31,883,254 5.7794 5.606 5.606 5.616 5.500 5.664 5,707,752 5.5860 2.65%
2025-04-11 0 5.910 5.910 5.930 5.750 5.930 5,304,130 31,187,100 5.8798 5.461 5.461 5.479 5.313 5.479 5,740,316 5.4330 0.34%
2025-04-10 0 5.890 5.880 5.890 5.850 6.080 7,905,130 46,835,739 5.9247 5.442 5.433 5.442 5.405 5.618 8,555,209 5.4745 0.86%
2025-04-09 0 5.840 5.820 5.840 5.450 5.900 8,354,000 47,500,505 5.6860 5.396 5.378 5.396 5.036 5.452 9,040,992 5.2539 1.39%
2025-04-08 0 5.760 5.760 5.780 5.560 5.810 7,503,036 42,756,209 5.6985 5.322 5.322 5.341 5.138 5.369 8,120,049 5.2655 3.04%
2025-04-07 0 5.590 5.590 5.600 5.430 6.050 30,439,500 174,001,246 5.7163 5.165 5.165 5.174 5.017 5.590 32,942,694 5.2819 -11.69%
2025-04-03 0 6.330 6.330 6.370 6.140 6.400 11,080,000 69,853,471 6.3045 5.849 5.849 5.886 5.673 5.914 11,991,165 5.8254 0.80%
2025-04-02 0 6.280 6.260 6.280 6.170 6.490 9,605,000 60,449,438 6.2935 5.803 5.784 5.803 5.701 5.997 10,394,868 5.8153 0.64%
2025-04-01 0 6.240 6.240 6.250 6.080 6.380 11,839,500 74,166,899 6.2644 5.766 5.766 5.775 5.618 5.895 12,813,122 5.7884 3.48%
2025-03-31 0 6.030 6.030 6.060 5.950 6.300 14,006,500 84,839,764 6.0572 5.572 5.572 5.600 5.498 5.821 15,158,326 5.5969 -3.83%
2025-03-28 0 6.270 6.270 6.280 6.090 6.460 20,710,500 129,955,572 6.2749 5.794 5.794 5.803 5.627 5.969 22,413,629 5.7981 2.28%
2025-03-27 0 6.130 6.120 6.130 5.930 6.240 14,151,500 86,740,569 6.1294 5.664 5.655 5.664 5.479 5.766 15,315,250 5.6637 2.34%
2025-03-26 0 5.990 5.980 5.990 5.930 6.030 4,591,000 27,418,486 5.9722 5.535 5.526 5.535 5.479 5.572 4,968,541 5.5184 0.00%
2025-03-25 0 5.990 5.990 6.010 5.970 6.220 9,582,000 57,977,529 6.0507 5.535 5.535 5.553 5.516 5.747 10,369,976 5.5909 -1.64%
2025-03-24 0 6.090 6.090 6.100 5.990 6.180 5,715,500 34,646,703 6.0619 5.627 5.627 5.636 5.535 5.710 6,185,515 5.6013 -0.98%
2025-03-21 0 6.150 6.100 6.150 6.010 6.230 9,718,500 59,159,614 6.0873 5.683 5.636 5.683 5.553 5.757 10,517,702 5.6248 -0.16%
2025-03-20 0 6.160 6.150 6.160 6.050 6.300 17,980,000 111,103,595 6.1793 5.692 5.683 5.692 5.590 5.821 19,458,587 5.7097 1.32%
2025-03-19 0 6.080 6.070 6.080 5.970 6.110 8,620,000 52,000,950 6.0326 5.618 5.609 5.618 5.516 5.646 9,328,866 5.5742 -0.49%
2025-03-18 0 6.110 6.100 6.110 6.040 6.240 16,998,000 103,975,544 6.1169 5.646 5.636 5.646 5.581 5.766 18,395,832 5.6521 0.00%
2025-03-17 0 6.110 6.100 6.110 5.950 6.150 14,969,500 90,300,081 6.0323 5.646 5.636 5.646 5.498 5.683 16,200,518 5.5739 1.16%
2025-03-14 0 6.040 6.040 6.050 5.830 6.250 37,332,500 222,909,770 5.9709 5.581 5.581 5.590 5.387 5.775 40,402,541 5.5172 -3.67%
2025-03-13 0 6.270 6.260 6.270 5.460 6.360 76,897,945 460,783,305 5.9921 5.794 5.784 5.794 5.045 5.877 83,221,653 5.5368 19.66%
2025-03-12 0 5.240 5.230 5.240 5.180 5.330 3,574,000 18,799,027 5.2599 4.842 4.833 4.842 4.786 4.925 3,867,908 4.8603 -1.13%
2025-03-11 0 5.300 5.290 5.300 5.100 5.380 6,067,000 31,760,844 5.2350 4.897 4.888 4.897 4.712 4.971 6,565,920 4.8372 1.92%
2025-03-10 0 5.200 5.190 5.200 5.150 5.310 5,386,500 28,017,223 5.2014 4.805 4.796 4.805 4.759 4.907 5,829,459 4.8061 -1.89%
2025-03-07 0 5.300 5.290 5.300 5.210 5.330 5,836,000 30,883,064 5.2918 4.897 4.888 4.897 4.814 4.925 6,315,924 4.8897 0.57%
2025-03-06 0 5.270 5.240 5.270 5.150 5.300 5,070,500 26,401,863 5.2070 4.870 4.842 4.870 4.759 4.897 5,487,473 4.8113 0.76%
2025-03-05 0 5.230 5.210 5.230 5.160 5.240 2,455,500 12,792,654 5.2098 4.833 4.814 4.833 4.768 4.842 2,657,428 4.8139 0.97%
2025-03-04 0 5.180 5.180 5.190 5.060 5.200 3,607,000 18,536,865 5.1391 4.786 4.786 4.796 4.676 4.805 3,903,622 4.7486 1.17%
2025-03-03 0 5.120 5.100 5.120 5.030 5.260 5,978,000 30,746,000 5.1432 4.731 4.712 4.731 4.648 4.860 6,469,601 4.7524 1.79%
2025-02-28 0 5.030 5.030 5.040 4.970 5.280 6,756,500 34,176,858 5.0584 4.648 4.648 4.657 4.592 4.879 7,312,121 4.6740 -3.08%
2025-02-27 0 5.190 5.180 5.190 5.080 5.360 13,006,000 67,921,777 5.2223 4.796 4.786 4.796 4.694 4.953 14,075,549 4.8255 2.37%
2025-02-26 0 5.070 5.070 5.080 4.820 5.120 9,528,000 47,304,984 4.9648 4.685 4.685 4.694 4.454 4.731 10,311,536 4.5876 5.41%
2025-02-25 0 4.810 4.800 4.810 4.760 4.950 5,225,500 25,233,344 4.8289 4.445 4.435 4.445 4.398 4.574 5,655,219 4.4620 -3.22%
2025-02-24 0 4.970 4.940 4.970 4.750 5.000 13,968,500 68,404,159 4.8970 4.592 4.565 4.592 4.389 4.620 15,117,201 4.5249 3.54%
2025-02-21 0 4.800 4.790 4.800 4.700 4.820 4,660,000 22,188,589 4.7615 4.435 4.426 4.435 4.343 4.454 5,043,215 4.3997 1.27%
2025-02-20 0 4.740 4.720 4.740 4.620 4.750 3,876,500 18,270,487 4.7131 4.380 4.361 4.380 4.269 4.389 4,195,284 4.3550 2.38%
2025-02-19 0 4.630 4.610 4.630 4.600 4.680 3,313,500 15,373,543 4.6397 4.278 4.260 4.278 4.250 4.324 3,585,986 4.2871 -1.91%
2025-02-18 0 4.720 4.710 4.720 4.600 4.740 4,297,500 20,094,144 4.6758 4.361 4.352 4.361 4.250 4.380 4,650,905 4.3205 1.72%
2025-02-17 0 4.640 4.640 4.650 4.590 4.730 5,297,000 24,677,878 4.6588 4.287 4.287 4.297 4.241 4.371 5,732,599 4.3048 1.09%
2025-02-14 0 4.590 4.570 4.590 4.440 4.590 4,933,500 22,395,651 4.5395 4.241 4.223 4.241 4.103 4.241 5,339,207 4.1946 3.38%
2025-02-13 0 4.440 4.440 4.450 4.420 4.510 4,747,500 21,233,028 4.4725 4.103 4.103 4.112 4.084 4.167 5,137,911 4.1326 -0.89%
2025-02-12 0 4.480 4.450 4.480 4.370 4.500 5,449,332 24,211,082 4.4429 4.140 4.112 4.140 4.038 4.158 5,897,458 4.1053 2.05%
2025-02-11 0 4.390 4.390 4.400 4.390 4.470 2,108,704 9,306,354 4.4133 4.056 4.056 4.066 4.056 4.130 2,282,113 4.0780 -1.35%
2025-02-10 0 4.450 4.420 4.450 4.390 4.450 2,786,500 12,335,322 4.4268 4.112 4.084 4.112 4.056 4.112 3,015,648 4.0904 2.06%
2025-02-07 0 4.360 4.360 4.370 4.330 4.440 3,131,000 13,736,066 4.3871 4.029 4.029 4.038 4.001 4.103 3,388,478 4.0538 -0.46%
2025-02-06 0 4.380 4.370 4.380 4.220 4.400 2,733,000 11,882,593 4.3478 4.047 4.038 4.047 3.899 4.066 2,957,748 4.0174 2.82%
2025-02-05 0 4.260 4.260 4.270 4.190 4.300 2,396,000 10,158,293 4.2397 3.936 3.936 3.946 3.872 3.973 2,593,035 3.9175 0.95%
2025-02-04 0 4.220 4.210 4.220 4.130 4.250 2,477,433 10,388,458 4.1932 3.899 3.890 3.899 3.816 3.927 2,681,165 3.8746 -0.94%
2025-02-03 0 4.260 4.240 4.260 4.040 4.260 1,734,260 7,260,594 4.1866 3.936 3.918 3.936 3.733 3.936 1,876,877 3.8684 0.95%
2025-01-28 0 4.220 4.220 4.230 4.180 4.350 1,072,500 4,541,600 4.2346 3.899 3.899 3.909 3.862 4.019 1,160,697 3.9128 -3.87%
2025-01-27 0 4.390 4.380 4.390 4.320 4.400 1,879,000 8,214,081 4.3715 4.056 4.047 4.056 3.992 4.066 2,033,520 4.0393 2.57%
2025-01-24 0 4.280 4.280 4.300 4.280 4.360 3,151,000 13,573,502 4.3077 3.955 3.955 3.973 3.955 4.029 3,410,123 3.9804 -1.38%
2025-01-23 0 4.340 4.320 4.340 4.300 4.360 2,258,500 9,787,878 4.3338 4.010 3.992 4.010 3.973 4.029 2,444,228 4.0045 0.23%
2025-01-22 0 4.330 4.330 4.340 4.240 4.360 2,468,700 10,690,317 4.3303 4.001 4.001 4.010 3.918 4.029 2,671,714 4.0013 -0.92%
2025-01-21 0 4.370 4.370 4.380 4.310 4.390 8,344,500 36,230,639 4.3419 4.038 4.038 4.047 3.982 4.056 9,030,711 4.0119 0.23%
2025-01-20 0 4.360 4.350 4.360 4.360 4.480 3,653,500 16,162,064 4.4237 4.029 4.019 4.029 4.029 4.140 3,953,946 4.0876 -1.13%
2025-01-17 0 4.410 4.410 4.440 4.400 4.480 1,590,500 7,042,622 4.4279 4.075 4.075 4.103 4.066 4.140 1,721,295 4.0915 -0.68%
2025-01-16 0 4.440 4.440 4.460 4.390 4.490 2,762,000 12,250,194 4.4353 4.103 4.103 4.121 4.056 4.149 2,989,133 4.0982 1.14%
2025-01-15 0 4.390 4.380 4.390 4.390 4.540 1,138,000 5,016,746 4.4084 4.056 4.047 4.056 4.056 4.195 1,231,584 4.0734 -2.23%
2025-01-14 0 4.490 4.480 4.490 4.380 4.490 2,799,855 12,430,173 4.4396 4.149 4.140 4.149 4.047 4.149 3,030,101 4.1022 2.51%
2025-01-13 0 4.380 4.380 4.400 4.320 4.400 1,014,500 4,431,571 4.3682 4.047 4.047 4.066 3.992 4.066 1,097,927 4.0363 -1.13%
2025-01-10 0 4.430 4.420 4.430 4.350 4.480 1,204,500 5,305,259 4.4045 4.093 4.084 4.093 4.019 4.140 1,303,552 4.0698 -0.45%
2025-01-09 0 4.450 4.440 4.470 4.400 4.530 1,959,500 8,708,230 4.4441 4.112 4.103 4.130 4.066 4.186 2,120,640 4.1064 -0.67%
2025-01-08 0 4.480 4.440 4.480 4.430 4.490 2,023,500 9,009,962 4.4527 4.140 4.103 4.140 4.093 4.149 2,189,903 4.1143 0.22%
2025-01-07 0 4.470 4.460 4.470 4.410 4.550 2,780,250 12,451,591 4.4786 4.130 4.121 4.130 4.075 4.204 3,008,884 4.1383 -1.76%
2025-01-06 0 4.550 4.510 4.550 4.520 4.600 3,278,600 14,918,508 4.5503 4.204 4.167 4.204 4.177 4.250 3,548,216 4.2045 -1.09%
2025-01-03 0 4.600 4.560 4.600 4.500 4.630 2,530,500 11,536,478 4.5590 4.250 4.214 4.250 4.158 4.278 2,738,596 4.2126 0.00%
2025-01-02 0 4.600 4.600 4.610 4.600 4.800 1,285,000 5,982,355 4.6555 4.250 4.250 4.260 4.250 4.435 1,390,672 4.3018 -4.17%
2024-12-31 0 4.800 4.790 4.800 4.740 4.800 801,000 3,825,235 4.7756 4.435 4.426 4.435 4.380 4.435 866,870 4.4127 0.21%
2024-12-30 0 4.790 4.780 4.790 4.700 4.820 2,211,000 10,592,584 4.7909 4.426 4.417 4.426 4.343 4.454 2,392,822 4.4268 0.84%
2024-12-27 0 4.750 4.750 4.760 4.680 4.780 1,172,500 5,547,745 4.7316 4.389 4.389 4.398 4.324 4.417 1,268,921 4.3720 0.00%
2024-12-24 0 4.750 4.740 4.750 4.750 4.850 1,334,000 6,406,010 4.8021 4.389 4.380 4.389 4.389 4.481 1,443,702 4.4372 0.21%
2024-12-23 0 4.740 4.740 4.750 4.710 4.770 954,000 4,519,460 4.7374 4.380 4.380 4.389 4.352 4.408 1,032,452 4.3774 0.00%
2024-12-20 0 4.740 4.740 4.750 4.710 4.820 1,754,000 8,356,575 4.7643 4.380 4.380 4.389 4.352 4.454 1,898,240 4.4023 -0.63%
2024-12-19 0 4.770 4.760 4.770 4.680 4.780 1,122,000 5,327,012 4.7478 4.408 4.398 4.408 4.324 4.417 1,214,268 4.3870 -0.63%
2024-12-18 0 4.800 4.770 4.800 4.730 4.840 3,028,000 14,506,090 4.7907 4.435 4.408 4.435 4.371 4.472 3,277,008 4.4266 1.91%
2024-12-17 0 4.710 4.680 4.710 4.590 4.720 3,202,300 14,867,926 4.6429 4.352 4.324 4.352 4.241 4.361 3,465,641 4.2901 0.86%
2024-12-16 0 4.670 4.660 4.670 4.640 4.730 3,435,500 16,118,290 4.6917 4.315 4.306 4.315 4.287 4.371 3,718,019 4.3352 -0.21%
2024-12-13 0 4.680 4.670 4.680 4.660 4.790 4,582,500 21,621,067 4.7182 4.324 4.315 4.324 4.306 4.426 4,959,342 4.3597 -1.89%
2024-12-12 0 4.770 4.750 4.770 4.660 4.780 2,311,000 10,959,145 4.7422 4.408 4.389 4.408 4.306 4.417 2,501,045 4.3818 2.14%
2024-12-11 0 4.670 4.660 4.670 4.620 4.720 920,500 4,308,470 4.6806 4.315 4.306 4.315 4.269 4.361 996,197 4.3249 0.21%
2024-12-10 0 4.660 4.660 4.670 4.660 4.860 1,691,000 8,027,301 4.7471 4.306 4.306 4.315 4.306 4.491 1,830,060 4.3864 -1.69%
2024-12-09 0 4.740 4.720 4.740 4.610 4.780 2,543,000 11,964,709 4.7050 4.380 4.361 4.380 4.260 4.417 2,752,124 4.3474 0.21%
2024-12-06 0 4.730 4.700 4.730 4.630 4.730 4,577,000 21,500,778 4.6976 4.371 4.343 4.371 4.278 4.371 4,953,390 4.3406 0.85%
2024-12-05 0 4.690 4.660 4.690 4.660 4.730 2,524,500 11,835,037 4.6881 4.334 4.306 4.334 4.306 4.371 2,732,102 4.3318 -0.64%
2024-12-04 0 4.720 4.710 4.720 4.660 4.800 2,652,000 12,575,267 4.7418 4.361 4.352 4.361 4.306 4.435 2,870,087 4.3815 0.64%
2024-12-03 0 4.690 4.680 4.700 4.620 4.710 3,082,000 14,401,390 4.6727 4.334 4.324 4.343 4.269 4.352 3,335,448 4.3177 1.52%
2024-12-02 0 4.620 4.600 4.620 4.480 4.640 3,619,000 16,625,734 4.5940 4.269 4.250 4.269 4.140 4.287 3,916,609 4.2449 1.99%
2024-11-29 0 4.530 4.530 4.550 4.470 4.610 3,260,000 14,886,649 4.5665 4.186 4.186 4.204 4.130 4.260 3,528,086 4.2195 -0.44%
2024-11-28 0 4.550 4.550 4.570 4.350 4.570 5,694,000 25,666,920 4.5077 4.204 4.204 4.223 4.019 4.223 6,162,246 4.1652 3.41%
2024-11-27 0 4.400 4.380 4.400 4.250 4.410 5,081,000 21,821,490 4.2947 4.066 4.047 4.066 3.927 4.075 5,498,836 3.9684 2.09%
2024-11-26 0 4.310 4.310 4.320 4.300 4.370 1,339,000 5,808,522 4.3380 3.982 3.982 3.992 3.973 4.038 1,449,113 4.0083 0.00%
2024-11-25 0 4.310 4.310 4.340 4.260 4.360 2,697,000 11,598,205 4.3004 3.982 3.982 4.010 3.936 4.029 2,918,788 3.9736 -0.69%
2024-11-22 0 4.340 4.330 4.340 4.300 4.500 2,825,000 12,364,280 4.3767 4.010 4.001 4.010 3.973 4.158 3,057,314 4.0442 -2.47%
2024-11-21 0 4.450 4.450 4.460 4.450 4.580 2,890,500 12,969,345 4.4869 4.112 4.112 4.121 4.112 4.232 3,128,200 4.1459 -2.41%
2024-11-20 0 4.560 4.550 4.570 4.510 4.650 5,185,000 23,764,585 4.5833 4.214 4.204 4.223 4.167 4.297 5,611,389 4.2351 -1.72%
2024-11-19 0 4.640 4.610 4.640 4.590 4.730 2,404,500 11,103,750 4.6179 4.287 4.260 4.287 4.241 4.371 2,602,234 4.2670 0.65%
2024-11-18 0 4.610 4.600 4.610 4.590 4.770 2,608,500 12,154,484 4.6596 4.260 4.250 4.260 4.241 4.408 2,823,010 4.3055 -1.91%
2024-11-15 0 4.700 4.690 4.700 4.670 4.800 1,580,000 7,489,818 4.7404 4.343 4.334 4.343 4.315 4.435 1,709,931 4.3802 -0.84%
2024-11-14 0 4.740 4.730 4.740 4.670 4.880 4,333,000 20,652,833 4.7664 4.380 4.371 4.380 4.315 4.509 4,689,325 4.4042 -0.42%
2024-11-13 0 4.760 4.760 4.810 4.670 4.910 4,062,500 19,337,060 4.7599 4.398 4.398 4.445 4.315 4.537 4,396,580 4.3982 -2.46%
2024-11-12 0 4.880 4.850 4.880 4.660 4.910 7,294,500 35,214,545 4.8275 4.509 4.481 4.509 4.306 4.537 7,894,364 4.4607 4.05%
2024-11-11 0 4.690 4.680 4.690 4.630 4.710 1,448,500 6,754,785 4.6633 4.334 4.324 4.334 4.278 4.352 1,567,618 4.3089 -0.64%
2024-11-08 0 4.720 4.700 4.720 4.670 4.780 1,952,000 9,192,484 4.7093 4.361 4.343 4.361 4.315 4.417 2,112,523 4.3514 0.21%
2024-11-07 0 4.710 4.710 4.720 4.600 4.740 4,068,000 19,001,721 4.6710 4.352 4.352 4.361 4.250 4.380 4,402,532 4.3161 2.61%
2024-11-06 0 4.590 4.570 4.590 4.530 4.710 2,802,500 12,838,286 4.5810 4.241 4.223 4.241 4.186 4.352 3,032,964 4.2329 -1.71%
2024-11-05 0 4.670 4.650 4.670 4.560 4.690 2,941,000 13,577,839 4.6167 4.315 4.297 4.315 4.214 4.334 3,182,853 4.2659 2.41%
2024-11-04 0 4.560 4.560 4.580 4.510 4.660 2,201,500 10,051,681 4.5658 4.214 4.214 4.232 4.167 4.306 2,382,541 4.2189 -0.87%
2024-11-01 0 4.600 4.590 4.600 4.530 4.620 1,341,000 6,136,815 4.5763 4.250 4.241 4.250 4.186 4.269 1,451,277 4.2286 0.88%
2024-10-31 0 4.560 4.560 4.570 4.470 4.660 3,118,646 14,257,665 4.5717 4.214 4.214 4.223 4.130 4.306 3,375,108 4.2244 -1.51%
2024-10-30 0 4.630 4.610 4.630 4.530 4.710 2,977,146 13,757,609 4.6211 4.278 4.260 4.278 4.186 4.352 3,221,972 4.2699 -0.43%
2024-10-29 0 4.650 4.630 4.650 4.580 4.710 1,786,495 8,304,046 4.6482 4.297 4.278 4.297 4.232 4.352 1,933,408 4.2950 0.22%
2024-10-28 0 4.640 4.630 4.640 4.620 4.760 3,232,000 15,038,261 4.6529 4.287 4.278 4.287 4.269 4.398 3,497,784 4.2994 -1.69%
2024-10-25 0 4.720 4.680 4.720 4.660 4.750 2,736,500 12,859,619 4.6993 4.361 4.324 4.361 4.306 4.389 2,961,536 4.3422 0.64%
2024-10-24 0 4.690 4.680 4.690 4.650 4.870 3,239,000 15,287,499 4.7198 4.334 4.324 4.334 4.297 4.500 3,505,359 4.3612 -1.26%
2024-10-23 0 4.750 4.750 4.760 4.690 4.840 2,478,000 11,823,554 4.7714 4.389 4.389 4.398 4.334 4.472 2,681,779 4.4088 0.85%
2024-10-22 0 4.710 4.700 4.710 4.630 4.770 2,858,000 13,458,340 4.7090 4.352 4.343 4.352 4.278 4.408 3,093,028 4.3512 0.64%
2024-10-21 0 4.680 4.670 4.680 4.610 4.820 3,076,500 14,497,494 4.7123 4.324 4.315 4.324 4.260 4.454 3,329,496 4.3543 -1.06%
2024-10-18 0 4.730 4.720 4.730 4.560 4.790 3,772,500 17,669,405 4.6837 4.371 4.361 4.371 4.214 4.426 4,082,732 4.3278 3.73%
2024-10-17 0 4.560 4.560 4.580 4.530 4.750 4,129,500 19,167,345 4.6416 4.214 4.214 4.232 4.186 4.389 4,469,090 4.2889 -1.08%
2024-10-16 0 4.610 4.600 4.610 4.480 4.680 3,983,000 18,325,870 4.6010 4.260 4.250 4.260 4.140 4.324 4,310,542 4.2514 1.54%
2024-10-15 0 4.540 4.530 4.540 4.500 4.830 4,453,500 20,570,562 4.6190 4.195 4.186 4.195 4.158 4.463 4,819,734 4.2680 -3.61%
2024-10-14 0 4.710 4.710 4.750 4.700 5.030 7,069,500 33,717,787 4.7695 4.352 4.352 4.389 4.343 4.648 7,650,861 4.4071 -6.18%
2024-10-10 0 5.020 5.010 5.020 5.000 5.240 7,706,780 39,505,585 5.1261 4.639 4.629 4.639 4.620 4.842 8,340,548 4.7366 -1.38%
2024-10-09 0 5.090 5.060 5.090 4.940 5.390 8,146,500 41,661,975 5.1141 4.703 4.676 4.703 4.565 4.980 8,816,428 4.7255 -3.96%
2024-10-08 0 5.300 5.260 5.300 5.080 5.620 15,613,000 83,364,792 5.3394 4.897 4.860 4.897 4.694 5.193 16,896,936 4.9337 -5.69%
2024-10-07 0 5.620 5.580 5.630 5.290 5.620 4,840,414 26,529,281 5.4808 5.193 5.156 5.202 4.888 5.193 5,238,466 5.0643 8.08%
2024-10-04 0 5.200 5.170 5.200 5.000 5.240 3,023,000 15,631,731 5.1709 4.805 4.777 4.805 4.620 4.842 3,271,597 4.7780 2.77%
2024-10-03 0 5.060 5.060 5.070 4.940 5.340 2,877,495 14,600,965 5.0742 4.676 4.676 4.685 4.565 4.934 3,114,126 4.6886 -3.44%
2024-10-02 0 5.240 5.240 5.270 5.100 5.300 4,240,898 22,123,078 5.2166 4.842 4.842 4.870 4.712 4.897 4,589,649 4.8202 0.77%
2024-09-30 0 5.200 5.200 5.210 4.910 5.240 10,445,900 53,065,217 5.0800 4.805 4.805 4.814 4.537 4.842 11,304,919 4.6940 7.00%
2024-09-27 0 4.860 4.850 4.860 4.760 4.930 5,641,500 27,263,223 4.8326 4.491 4.481 4.491 4.398 4.555 6,105,429 4.4654 3.62%
2024-09-26 0 4.690 4.680 4.690 4.490 4.730 2,544,500 11,810,660 4.6416 4.334 4.324 4.334 4.149 4.371 2,753,747 4.2889 3.30%
2024-09-25 0 4.540 4.530 4.540 4.500 4.670 2,755,500 12,604,665 4.5744 4.195 4.186 4.195 4.158 4.315 2,982,099 4.2268 1.11%
2024-09-24 0 4.490 4.490 4.500 4.330 4.500 2,835,006 12,543,846 4.4246 4.149 4.149 4.158 4.001 4.158 3,068,143 4.0884 2.75%
2024-09-23 0 4.370 4.350 4.370 4.290 4.410 1,653,506 7,223,320 4.3685 4.038 4.019 4.038 3.964 4.075 1,789,482 4.0365 0.92%
2024-09-20 0 4.330 4.310 4.330 4.250 4.350 2,797,000 12,047,208 4.3072 4.001 3.982 4.001 3.927 4.019 3,027,011 3.9799 2.12%
2024-09-19 0 4.240 4.240 4.260 4.220 4.360 2,765,500 11,863,932 4.2900 3.918 3.918 3.936 3.899 4.029 2,992,921 3.9640 -0.70%
2024-09-17 0 4.270 4.270 4.290 4.180 4.310 322,500 1,375,225 4.2643 3.946 3.946 3.964 3.862 3.982 349,021 3.9402 -0.93%
2024-09-16 0 4.310 4.310 4.330 4.260 4.490 558,000 2,406,195 4.3122 3.982 3.982 4.001 3.936 4.149 603,887 3.9845 -1.37%
2024-09-13 0 4.370 4.370 4.390 4.330 4.470 1,623,000 7,120,440 4.3872 4.038 4.038 4.056 4.001 4.130 1,756,468 4.0538 -0.68%
2024-09-12 0 4.400 4.390 4.400 4.380 4.420 941,500 4,147,384 4.4051 4.066 4.056 4.066 4.047 4.084 1,018,924 4.0704 1.38%
2024-09-11 0 4.340 4.340 4.350 4.280 4.380 1,259,500 5,457,194 4.3328 4.010 4.010 4.019 3.955 4.047 1,363,075 4.0036 0.00%
2024-09-10 0 4.340 4.340 4.380 4.250 4.390 1,824,500 7,894,600 4.3270 4.010 4.010 4.047 3.927 4.056 1,974,538 3.9982 0.23%
2024-09-09 0 4.330 4.330 4.340 4.260 4.450 1,798,103 7,767,137 4.3196 4.001 4.001 4.010 3.936 4.112 1,945,970 3.9914 -2.48%
2024-09-05 0 4.440 4.410 4.440 4.340 4.450 915,480 4,037,526 4.4103 4.103 4.075 4.103 4.010 4.112 990,765 4.0752 0.45%
2024-09-04 0 4.420 4.390 4.420 4.330 4.430 707,000 3,101,121 4.3863 4.084 4.056 4.084 4.001 4.093 765,140 4.0530 0.91%
2024-09-03 0 4.380 4.380 4.390 4.340 4.430 1,807,000 7,905,318 4.3748 4.047 4.047 4.056 4.010 4.093 1,955,599 4.0424 -0.45%
2024-09-02 0 4.400 4.390 4.400 4.290 4.450 3,645,000 15,937,095 4.3723 4.066 4.056 4.066 3.964 4.112 3,944,747 4.0401 -0.23%
2024-08-30 0 4.410 4.410 4.420 4.400 4.510 3,158,000 14,010,125 4.4364 4.075 4.075 4.084 4.066 4.167 3,417,698 4.0993 -0.23%
2024-08-29 0 4.420 4.400 4.420 4.300 4.500 2,472,000 10,937,118 4.4244 4.084 4.066 4.084 3.973 4.158 2,675,285 4.0882 2.55%
2024-08-28 0 4.310 4.310 4.330 4.200 4.340 2,170,500 9,252,982 4.2631 3.982 3.982 4.001 3.881 4.010 2,348,991 3.9391 0.23%
2024-08-27 0 4.300 4.280 4.300 4.240 4.300 947,500 4,046,245 4.2704 3.973 3.955 3.973 3.918 3.973 1,025,418 3.9459 0.70%
2024-08-26 0 4.270 4.250 4.270 4.190 4.300 1,504,000 6,397,260 4.2535 3.946 3.927 3.946 3.872 3.973 1,627,682 3.9303 1.67%
2024-08-23 0 4.200 4.190 4.200 4.170 4.370 4,013,000 16,974,600 4.2299 3.881 3.872 3.881 3.853 4.038 4,343,009 3.9085 -3.67%
2024-08-22 0 4.360 4.360 4.370 4.320 4.450 1,834,500 8,014,745 4.3689 4.029 4.029 4.038 3.992 4.112 1,985,360 4.0369 -1.58%
2024-08-21 0 4.430 4.430 4.450 4.420 4.540 1,435,700 6,404,397 4.4608 4.093 4.093 4.112 4.084 4.195 1,553,765 4.1219 -2.21%
2024-08-20 0 4.530 4.510 4.530 4.460 4.610 2,637,000 11,897,202 4.5116 4.186 4.167 4.186 4.121 4.260 2,853,854 4.1688 -1.52%
2024-08-19 0 4.600 4.590 4.600 4.550 4.690 1,250,500 5,760,935 4.6069 4.250 4.241 4.250 4.204 4.334 1,353,335 4.2568 -0.22%
2024-08-16 0 4.610 4.600 4.610 4.540 4.630 2,608,500 11,986,883 4.5953 4.260 4.250 4.260 4.195 4.278 2,823,010 4.2461 1.32%
2024-08-15 0 4.550 4.550 4.560 4.500 4.660 1,335,500 6,099,195 4.5670 4.204 4.204 4.214 4.158 4.306 1,445,325 4.2199 0.89%
2024-08-14 0 4.510 4.510 4.520 4.480 4.630 855,000 3,887,442 4.5467 4.167 4.167 4.177 4.140 4.278 925,311 4.2012 -0.88%
2024-08-13 0 4.550 4.550 4.590 4.470 4.590 1,293,500 5,831,240 4.5081 4.204 4.204 4.241 4.130 4.241 1,399,871 4.1656 0.00%
2024-08-12 0 4.550 4.540 4.550 4.470 4.610 1,179,500 5,399,120 4.5775 4.204 4.195 4.204 4.130 4.260 1,276,496 4.2296 0.66%
2024-08-09 0 4.520 4.510 4.520 4.490 4.590 1,754,000 7,974,686 4.5466 4.177 4.167 4.177 4.149 4.241 1,898,240 4.2011 1.12%
2024-08-08 0 4.470 4.470 4.480 4.370 4.500 2,470,253 11,032,055 4.4660 4.130 4.130 4.140 4.038 4.158 2,673,394 4.1266 2.05%
2024-08-07 0 4.380 4.380 4.410 4.350 4.420 1,477,500 6,478,320 4.3846 4.047 4.047 4.075 4.019 4.084 1,599,002 4.0515 0.69%
2024-08-06 0 4.350 4.340 4.350 4.290 4.390 1,915,000 8,290,425 4.3292 4.019 4.010 4.019 3.964 4.056 2,072,480 4.0002 1.16%
2024-08-05 0 4.300 4.290 4.300 4.230 4.400 2,723,000 11,697,685 4.2959 3.973 3.964 3.973 3.909 4.066 2,946,926 3.9695 -2.27%
2024-08-02 0 4.400 4.370 4.400 4.340 4.450 1,846,000 8,118,314 4.3978 4.066 4.038 4.066 4.010 4.112 1,997,806 4.0636 0.00%
2024-08-01 0 4.400 4.390 4.400 4.330 4.470 2,560,500 11,321,260 4.4215 4.066 4.056 4.066 4.001 4.130 2,771,063 4.0855 -1.35%
2024-07-31 0 4.460 4.460 4.470 4.320 4.500 3,446,960 15,294,858 4.4372 4.121 4.121 4.130 3.992 4.158 3,730,421 4.1000 2.29%
2024-07-30 0 4.360 4.350 4.360 4.300 4.430 2,066,500 8,969,395 4.3404 4.029 4.019 4.029 3.973 4.093 2,236,439 4.0106 -1.13%
2024-07-29 0 4.410 4.400 4.410 4.400 4.470 848,500 3,757,920 4.4289 4.075 4.066 4.075 4.066 4.130 918,276 4.0924 -0.90%
2024-07-26 0 4.450 4.430 4.450 4.380 4.480 998,500 4,418,687 4.4253 4.112 4.093 4.112 4.047 4.140 1,080,612 4.0891 1.14%
2024-07-25 0 4.400 4.400 4.410 4.310 4.420 1,646,500 7,215,375 4.3823 4.066 4.066 4.075 3.982 4.084 1,781,900 4.0493 -1.12%
2024-07-24 0 4.450 4.440 4.450 4.420 4.580 753,500 3,347,122 4.4421 4.112 4.103 4.112 4.084 4.232 815,464 4.1046 0.00%
2024-07-23 0 4.450 4.440 4.450 4.450 4.550 1,908,000 8,564,143 4.4885 4.112 4.103 4.112 4.112 4.204 2,064,905 4.1475 -2.20%
2024-07-22 0 4.550 4.540 4.550 4.460 4.580 1,212,000 5,486,760 4.5270 4.204 4.195 4.204 4.121 4.232 1,311,669 4.1830 2.25%
2024-07-19 0 4.450 4.420 4.450 4.410 4.580 2,336,000 10,431,595 4.4656 4.112 4.084 4.112 4.075 4.232 2,528,101 4.1263 -1.55%
2024-07-18 0 4.520 4.520 4.530 4.510 4.620 1,870,000 8,507,314 4.5494 4.177 4.177 4.186 4.167 4.269 2,023,780 4.2037 -1.31%
2024-07-17 0 4.580 4.560 4.580 4.530 4.630 1,098,165 5,030,693 4.5810 4.232 4.214 4.232 4.186 4.278 1,188,473 4.2329 0.00%
2024-07-16 0 4.580 4.580 4.590 4.510 4.700 2,657,000 12,170,800 4.5807 4.232 4.232 4.241 4.167 4.343 2,875,499 4.2326 -3.17%
2024-07-15 0 4.730 4.700 4.730 4.680 4.820 1,719,500 8,089,849 4.7048 4.371 4.343 4.371 4.324 4.454 1,860,903 4.3473 -1.66%
2024-07-12 0 4.810 4.810 4.830 4.760 4.930 2,463,500 11,894,597 4.8283 4.445 4.445 4.463 4.398 4.555 2,666,086 4.4614 0.84%
2024-07-11 0 4.770 4.760 4.770 4.700 4.780 2,258,000 10,709,535 4.7429 4.408 4.398 4.408 4.343 4.417 2,443,687 4.3825 1.71%
2024-07-10 0 4.690 4.680 4.690 4.650 4.750 1,342,500 6,303,413 4.6953 4.334 4.324 4.334 4.297 4.389 1,452,901 4.3385 0.00%
2024-07-09 0 4.690 4.690 4.700 4.620 4.710 1,224,000 5,710,195 4.6652 4.334 4.334 4.343 4.269 4.352 1,324,656 4.3107 -0.64%
2024-07-08 0 4.720 4.690 4.720 4.650 4.800 1,732,000 8,141,560 4.7007 4.361 4.334 4.361 4.297 4.435 1,874,431 4.3435 -0.63%
2024-07-05 0 4.750 4.750 4.760 4.690 4.800 959,500 4,555,795 4.7481 4.389 4.389 4.398 4.334 4.435 1,038,405 4.3873 0.42%
2024-07-04 0 4.730 4.730 4.750 4.700 4.810 664,000 3,143,555 4.7343 4.371 4.371 4.389 4.343 4.445 718,604 4.3745 -1.05%
2024-07-03 0 4.780 4.760 4.780 4.680 4.780 2,230,000 10,587,009 4.7475 4.417 4.398 4.417 4.324 4.417 2,413,384 4.3868 2.36%
2024-07-02 0 4.670 4.670 4.700 4.640 4.740 2,460,405 11,541,628 4.6909 4.315 4.315 4.343 4.287 4.380 2,662,737 4.3345 0.43%
2024-06-28 0 4.650 4.650 4.660 4.610 4.700 1,938,405 9,030,160 4.6586 4.297 4.297 4.306 4.260 4.343 2,097,810 4.3046 -0.21%
2024-06-27 0 4.660 4.640 4.660 4.580 4.730 4,382,500 20,286,205 4.6289 4.306 4.287 4.306 4.232 4.371 4,742,895 4.2772 -2.51%
2024-06-26 0 4.780 4.750 4.780 4.630 4.790 1,212,000 5,727,040 4.7253 4.417 4.389 4.417 4.278 4.426 1,311,669 4.3662 0.84%
2024-06-25 0 4.740 4.730 4.740 4.700 4.800 2,116,500 10,040,517 4.7439 4.380 4.371 4.380 4.343 4.435 2,290,551 4.3835 0.42%
2024-06-24 0 4.720 4.710 4.730 4.650 4.730 1,943,000 9,132,720 4.7003 4.361 4.352 4.371 4.297 4.371 2,102,783 4.3432 -1.05%
2024-06-21 0 4.770 4.760 4.770 4.710 4.780 4,768,500 22,680,746 4.7564 4.408 4.398 4.408 4.352 4.417 5,160,638 4.3950 0.00%
2024-06-20 0 4.770 4.730 4.770 4.730 4.900 4,450,000 21,192,985 4.7625 4.408 4.371 4.408 4.371 4.528 4,815,946 4.4006 -2.05%
2024-06-19 0 4.870 4.860 4.870 4.840 4.970 2,083,000 10,216,599 4.9048 4.500 4.491 4.500 4.472 4.592 2,254,296 4.5321 0.21%
2024-06-18 0 4.860 4.810 4.870 4.700 4.880 3,418,500 16,486,956 4.8229 4.491 4.445 4.500 4.343 4.509 3,699,621 4.4564 2.10%
2024-06-17 0 4.760 4.760 4.780 4.690 4.820 3,704,500 17,521,150 4.7297 4.398 4.398 4.417 4.334 4.454 4,009,140 4.3703 -1.24%
2024-06-14 0 4.820 4.820 4.850 4.770 4.950 3,852,500 18,654,717 4.8422 4.454 4.454 4.481 4.408 4.574 4,169,311 4.4743 -0.21%
2024-06-13 0 4.830 4.830 4.850 4.700 4.890 5,285,000 25,316,865 4.7903 4.463 4.463 4.481 4.343 4.518 5,719,612 4.4263 0.21%
2024-06-12 0 4.820 4.810 4.820 4.810 4.990 4,698,000 22,903,243 4.8751 4.454 4.445 4.454 4.445 4.611 5,084,340 4.5047 0.00%
2024-06-11 0 4.820 4.820 4.860 4.770 4.930 5,154,300 25,008,198 4.8519 4.454 4.454 4.491 4.408 4.555 5,578,164 4.4832 -1.03%
2024-06-07 0 4.870 4.870 4.880 4.810 5.040 6,186,000 30,628,590 4.9513 4.500 4.500 4.509 4.445 4.657 6,694,706 4.5750 1.04%
2024-06-06 0 4.820 4.810 4.830 4.700 4.920 6,300,000 30,273,705 4.8054 4.454 4.445 4.463 4.343 4.546 6,818,081 4.4402 1.26%
2024-06-05 0 5.020 5.020 5.050 4.990 5.160 2,629,500 13,300,605 5.0582 4.398 4.398 4.425 4.372 4.521 3,001,177 4.4318 -2.71%
2024-06-04 0 5.160 5.120 5.160 5.050 5.180 3,369,500 17,325,776 5.1419 4.521 4.486 4.521 4.425 4.538 3,845,775 4.5051 1.98%
2024-06-03 0 5.060 5.050 5.060 4.900 5.150 3,506,500 17,834,794 5.0862 4.433 4.425 4.433 4.293 4.512 4,002,139 4.4563 2.64%
2024-05-31 0 4.930 4.930 4.960 4.930 5.120 5,583,500 27,875,695 4.9925 4.319 4.319 4.346 4.319 4.486 6,372,721 4.3742 -0.40%
2024-05-30 0 4.950 4.940 4.950 4.740 5.000 10,104,603 49,668,323 4.9154 4.337 4.328 4.337 4.153 4.381 11,532,876 4.3067 1.85%
2024-05-29 0 4.860 4.850 4.860 4.770 4.900 3,285,500 15,940,980 4.8519 4.258 4.249 4.258 4.179 4.293 3,749,901 4.2510 -0.82%
2024-05-28 0 4.900 4.870 4.900 4.850 5.040 8,268,000 40,822,150 4.9374 4.293 4.267 4.293 4.249 4.416 9,436,671 4.3259 -1.61%
2024-05-27 0 4.980 4.960 4.980 4.850 5.020 9,734,300 48,113,316 4.9427 4.363 4.346 4.363 4.249 4.398 11,110,231 4.3305 3.32%
2024-05-24 0 4.820 4.820 4.850 4.760 4.870 4,598,000 22,189,210 4.8258 4.223 4.223 4.249 4.171 4.267 5,247,922 4.2282 0.21%
2024-05-23 0 4.810 4.810 4.830 4.700 4.900 8,085,000 38,651,234 4.7806 4.214 4.214 4.232 4.118 4.293 9,227,805 4.1886 -0.62%
2024-05-22 0 4.840 4.830 4.840 4.810 5.080 7,659,000 37,634,537 4.9138 4.241 4.232 4.241 4.214 4.451 8,741,590 4.3052 -3.59%
2024-05-21 0 5.020 5.000 5.020 4.980 5.130 3,419,000 17,156,820 5.0181 4.398 4.381 4.398 4.363 4.495 3,902,271 4.3966 -2.14%
2024-05-20 0 5.130 5.090 5.130 5.000 5.310 7,317,000 37,743,119 5.1583 4.495 4.460 4.495 4.381 4.652 8,351,249 4.5195 0.20%
2024-05-17 0 5.120 5.100 5.120 5.030 5.190 4,711,000 24,064,095 5.1081 4.486 4.468 4.486 4.407 4.547 5,376,894 4.4755 1.39%
2024-05-16 0 5.050 5.030 5.050 4.980 5.180 8,288,500 42,257,865 5.0984 4.425 4.407 4.425 4.363 4.538 9,460,069 4.4670 1.20%
2024-05-14 0 4.990 4.960 4.990 4.950 5.100 5,060,500 25,266,479 4.9929 4.372 4.346 4.372 4.337 4.468 5,775,795 4.3745 -1.38%
2024-05-13 0 5.060 5.050 5.060 4.950 5.090 3,391,300 17,066,708 5.0325 4.433 4.425 4.433 4.337 4.460 3,870,656 4.4093 1.20%
2024-05-10 0 5.000 4.990 5.000 4.960 5.180 6,658,500 33,614,312 5.0483 4.381 4.372 4.381 4.346 4.538 7,599,671 4.4231 0.60%
2024-05-09 0 4.970 4.970 4.990 4.780 5.040 8,304,420 40,820,619 4.9155 4.354 4.354 4.372 4.188 4.416 9,478,239 4.3068 4.63%
2024-05-08 0 4.750 4.750 4.770 4.600 4.810 10,171,480 48,292,594 4.7478 4.162 4.162 4.179 4.030 4.214 11,609,206 4.1599 3.04%
2024-05-07 0 4.610 4.610 4.620 4.460 4.650 5,116,000 23,439,990 4.5817 4.039 4.039 4.048 3.908 4.074 5,839,140 4.0143 2.90%
2024-05-06 0 4.480 4.470 4.480 4.420 4.560 5,289,000 23,704,352 4.4818 3.925 3.916 3.925 3.873 3.995 6,036,594 3.9268 -1.32%
2024-05-03 0 4.540 4.510 4.540 4.480 4.580 1,138,700 5,163,031 4.5341 3.978 3.951 3.978 3.925 4.013 1,299,654 3.9726 1.79%
2024-05-02 0 4.460 4.440 4.460 4.330 4.460 560,000 2,472,651 4.4154 3.908 3.890 3.908 3.794 3.908 639,155 3.8686 2.76%
2024-04-30 0 4.340 4.330 4.340 4.280 4.440 3,930,000 17,044,635 4.3371 3.803 3.794 3.803 3.750 3.890 4,485,501 3.7999 -0.23%
2024-04-29 0 4.350 4.350 4.360 4.330 4.460 3,701,000 16,254,245 4.3919 3.811 3.811 3.820 3.794 3.908 4,224,132 3.8479 0.69%
2024-04-26 0 4.320 4.300 4.320 4.190 4.340 5,759,000 24,697,470 4.2885 3.785 3.767 3.785 3.671 3.803 6,573,027 3.7574 1.41%
2024-04-25 0 4.260 4.260 4.270 4.040 4.300 5,492,500 23,259,799 4.2348 3.732 3.732 3.741 3.540 3.767 6,268,858 3.7104 5.19%
2024-04-24 0 4.050 4.050 4.070 3.930 4.100 1,701,500 6,885,490 4.0467 3.548 3.548 3.566 3.443 3.592 1,942,005 3.5456 1.50%
2024-04-23 0 3.990 3.990 4.030 3.970 4.060 1,097,000 4,408,495 4.0187 3.496 3.496 3.531 3.478 3.557 1,252,060 3.5210 0.00%
2024-04-22 0 3.990 3.990 4.030 3.950 4.040 4,152,000 16,543,812 3.9845 3.496 3.496 3.531 3.461 3.540 4,738,880 3.4911 0.50%
2024-04-19 0 3.970 3.940 3.970 3.860 3.970 2,706,500 10,609,430 3.9200 3.478 3.452 3.478 3.382 3.478 3,089,060 3.4345 1.02%
2024-04-18 0 3.930 3.920 3.930 3.900 4.000 1,964,000 7,743,525 3.9427 3.443 3.435 3.443 3.417 3.505 2,241,609 3.4544 -0.76%
2024-04-17 0 3.960 3.960 3.970 3.950 4.020 1,585,000 6,303,757 3.9771 3.470 3.470 3.478 3.461 3.522 1,809,038 3.4846 -0.25%
2024-04-16 0 3.970 3.970 3.980 3.950 4.030 3,061,500 12,181,327 3.9789 3.478 3.478 3.487 3.461 3.531 3,494,239 3.4861 -0.50%
2024-04-15 0 3.990 3.990 4.000 3.970 4.090 2,366,000 9,480,935 4.0072 3.496 3.496 3.505 3.478 3.583 2,700,431 3.5109 -2.68%
2024-04-12 0 4.100 4.070 4.100 4.080 4.130 1,735,500 7,111,275 4.0975 3.592 3.566 3.592 3.575 3.619 1,980,811 3.5901 -1.20%
2024-04-11 0 4.150 4.120 4.150 4.020 4.170 2,360,000 9,703,039 4.1115 3.636 3.610 3.636 3.522 3.654 2,693,583 3.6023 1.72%
2024-04-10 0 4.080 4.050 4.080 4.030 4.150 3,733,000 15,234,590 4.0811 3.575 3.548 3.575 3.531 3.636 4,260,655 3.5756 1.24%
2024-04-09 0 4.030 4.030 4.040 3.950 4.050 3,021,000 12,049,050 3.9884 3.531 3.531 3.540 3.461 3.548 3,448,015 3.4945 0.50%
2024-04-08 0 4.010 3.970 4.010 3.890 4.010 3,825,500 15,127,050 3.9543 3.513 3.478 3.513 3.408 3.513 4,366,230 3.4646 4.43%
2024-04-05 0 3.840 3.830 3.840 3.830 4.040 1,353,000 5,266,330 3.8923 3.364 3.356 3.364 3.356 3.540 1,544,245 3.4103 -5.65%
2024-04-03 0 4.070 4.070 4.080 4.010 4.120 3,232,500 13,122,020 4.0594 3.566 3.566 3.575 3.513 3.610 3,689,410 3.5567 -0.97%
2024-04-02 0 4.110 4.070 4.110 4.060 4.230 5,330,000 21,885,678 4.1061 3.601 3.566 3.601 3.557 3.706 6,083,389 3.5976 0.00%
2024-03-28 0 4.110 4.110 4.120 4.080 4.260 2,625,000 10,850,280 4.1334 3.601 3.601 3.610 3.575 3.732 2,996,040 3.6215 -2.38%
2024-03-27 0 4.210 4.210 4.250 4.110 4.300 6,327,500 26,595,410 4.2031 3.689 3.689 3.724 3.601 3.767 7,221,884 3.6826 2.18%
2024-03-26 0 4.120 4.120 4.130 3.990 4.280 7,556,000 31,287,770 4.1408 3.610 3.610 3.619 3.496 3.750 8,624,031 3.6280 4.30%
2024-03-25 0 3.950 3.930 3.950 3.950 4.070 3,830,500 15,292,790 3.9924 3.461 3.443 3.461 3.461 3.566 4,371,936 3.4979 -2.47%
2024-03-22 0 4.050 4.040 4.050 3.910 4.100 5,498,000 21,980,007 3.9978 3.548 3.540 3.548 3.426 3.592 6,275,135 3.5027 -0.25%
2024-03-21 0 4.060 4.060 4.070 3.860 4.120 8,394,000 33,857,874 4.0336 3.557 3.557 3.566 3.382 3.610 9,580,481 3.5340 5.45%
2024-03-20 0 3.850 3.830 3.850 3.610 3.870 10,437,500 39,205,550 3.7562 3.373 3.356 3.373 3.163 3.391 11,912,828 3.2910 6.65%
2024-03-19 0 3.610 3.610 3.620 3.580 3.660 3,431,500 12,402,831 3.6144 3.163 3.163 3.172 3.137 3.207 3,916,538 3.1668 -1.10%
2024-03-18 0 3.650 3.640 3.650 3.560 3.670 2,790,500 10,123,084 3.6277 3.198 3.189 3.198 3.119 3.215 3,184,934 3.1784 0.83%
2024-03-15 0 3.620 3.600 3.630 3.560 3.640 779,500 2,807,419 3.6016 3.172 3.154 3.180 3.119 3.189 889,681 3.1555 -0.28%
2024-03-14 0 3.630 3.630 3.640 3.580 3.750 2,381,500 8,734,498 3.6676 3.180 3.180 3.189 3.137 3.286 2,718,122 3.2134 0.55%
2024-03-13 0 3.610 3.590 3.610 3.540 3.650 1,760,334 6,309,196 3.5841 3.163 3.145 3.163 3.102 3.198 2,009,155 3.1402 -0.82%
2024-03-12 0 3.640 3.610 3.640 3.470 3.640 3,799,000 13,613,825 3.5835 3.189 3.163 3.189 3.040 3.189 4,335,984 3.1397 5.51%
2024-03-11 0 3.450 3.440 3.450 3.410 3.470 2,103,500 7,234,875 3.4394 3.023 3.014 3.023 2.988 3.040 2,400,827 3.0135 0.29%
2024-03-08 0 3.440 3.440 3.450 3.410 3.500 2,115,000 7,301,767 3.4524 3.014 3.014 3.023 2.988 3.067 2,413,953 3.0248 1.47%
2024-03-07 0 3.390 3.380 3.390 3.350 3.540 3,011,500 10,245,805 3.4022 2.970 2.961 2.970 2.935 3.102 3,437,172 2.9809 -2.59%
2024-03-06 0 3.480 3.450 3.480 3.360 3.500 4,094,000 14,103,299 3.4449 3.049 3.023 3.049 2.944 3.067 4,672,682 3.0182 2.96%
2024-03-05 0 3.380 3.380 3.390 3.380 3.540 4,521,000 15,564,040 3.4426 2.961 2.961 2.970 2.961 3.102 5,160,038 3.0163 -4.79%
2024-03-04 0 3.550 3.520 3.550 3.500 3.600 3,065,000 10,818,550 3.5297 3.110 3.084 3.110 3.067 3.154 3,498,234 3.0926 1.43%
2024-03-01 0 3.500 3.500 3.510 3.480 3.600 4,775,230 16,780,885 3.5142 3.067 3.067 3.075 3.049 3.154 5,450,203 3.0789 -2.51%
2024-02-29 0 3.590 3.580 3.590 3.560 3.710 5,085,230 18,346,292 3.6078 3.145 3.137 3.145 3.119 3.251 5,804,021 3.1610 -1.91%
2024-02-28 0 3.660 3.640 3.660 3.590 3.770 5,285,200 19,439,367 3.6781 3.207 3.189 3.207 3.145 3.303 6,032,256 3.2226 -1.35%
2024-02-27 0 3.710 3.670 3.710 3.570 3.710 2,353,100 8,601,880 3.6556 3.251 3.215 3.251 3.128 3.251 2,685,708 3.2028 2.49%
2024-02-26 0 3.620 3.610 3.620 3.600 3.720 2,017,500 7,330,675 3.6335 3.172 3.163 3.172 3.154 3.259 2,302,671 3.1836 -0.82%
2024-02-23 0 3.650 3.650 3.660 3.600 3.680 1,484,500 5,404,730 3.6408 3.198 3.198 3.207 3.154 3.224 1,694,332 3.1899 0.27%
2024-02-22 0 3.640 3.640 3.650 3.590 3.660 1,431,400 5,194,043 3.6286 3.189 3.189 3.198 3.145 3.207 1,633,727 3.1793 0.55%
2024-02-21 0 3.620 3.620 3.630 3.510 3.650 2,346,500 8,496,467 3.6209 3.172 3.172 3.180 3.075 3.198 2,678,175 3.1725 2.55%
2024-02-20 0 3.530 3.500 3.530 3.420 3.550 2,971,500 10,359,110 3.4862 3.093 3.067 3.093 2.996 3.110 3,391,518 3.0544 0.28%
2024-02-19 0 3.520 3.490 3.520 3.450 3.530 1,234,000 4,317,002 3.4984 3.084 3.058 3.084 3.023 3.093 1,408,424 3.0651 -0.56%
2024-02-16 0 3.540 3.510 3.540 3.440 3.540 699,000 2,449,125 3.5038 3.102 3.075 3.102 3.014 3.102 797,803 3.0698 2.31%
2024-02-15 0 3.460 3.420 3.460 3.360 3.490 1,193,000 4,091,440 3.4295 3.032 2.996 3.032 2.944 3.058 1,361,629 3.0048 2.06%
2024-02-14 0 3.390 3.340 3.390 3.170 3.390 2,157,500 7,146,595 3.3124 2.970 2.926 2.970 2.777 2.970 2,462,460 2.9022 0.89%
2024-02-09 0 3.360 3.360 3.370 3.300 3.390 148,500 495,820 3.3389 2.944 2.944 2.953 2.891 2.970 169,490 2.9254 -1.47%
2024-02-08 0 3.410 3.410 3.420 3.360 3.450 1,847,000 6,306,116 3.4142 2.988 2.988 2.996 2.944 3.023 2,108,071 2.9914 0.59%
2024-02-07 0 3.390 3.380 3.390 3.350 3.530 1,539,600 5,302,053 3.4438 2.970 2.961 2.970 2.935 3.093 1,757,221 3.0173 -1.74%
2024-02-06 0 3.450 3.450 3.460 3.280 3.470 3,087,512 10,536,108 3.4125 3.023 3.023 3.032 2.874 3.040 3,523,928 2.9899 5.18%
2024-02-05 0 3.280 3.280 3.290 3.190 3.340 1,472,500 4,787,855 3.2515 2.874 2.874 2.883 2.795 2.926 1,680,636 2.8488 -1.50%
2024-02-02 0 3.330 3.330 3.340 3.280 3.440 3,220,500 10,779,650 3.3472 2.918 2.918 2.926 2.874 3.014 3,675,714 2.9327 0.00%
2024-02-01 0 3.330 3.330 3.370 3.300 3.450 1,393,500 4,691,260 3.3665 2.918 2.918 2.953 2.891 3.023 1,590,469 2.9496 -1.19%
2024-01-31 0 3.370 3.330 3.370 3.320 3.480 1,475,000 4,942,060 3.3505 2.953 2.918 2.953 2.909 3.049 1,683,489 2.9356 -1.17%
2024-01-30 0 3.410 3.410 3.420 3.380 3.550 1,824,000 6,277,350 3.4415 2.988 2.988 2.996 2.961 3.110 2,081,820 3.0153 -3.94%
2024-01-29 0 3.550 3.540 3.550 3.480 3.610 1,239,500 4,375,240 3.5298 3.110 3.102 3.110 3.049 3.163 1,414,702 3.0927 2.01%
2024-01-26 0 3.480 3.480 3.500 3.460 3.630 2,174,500 7,669,752 3.5271 3.049 3.049 3.067 3.032 3.180 2,481,863 3.0903 -3.06%
2024-01-25 0 3.590 3.580 3.600 3.480 3.610 1,138,000 4,048,750 3.5578 3.145 3.137 3.154 3.049 3.163 1,298,855 3.1172 2.57%
2024-01-24 0 3.500 3.500 3.510 3.380 3.530 1,513,500 5,217,895 3.4476 3.067 3.067 3.075 2.961 3.093 1,727,431 3.0206 1.45%
2024-01-23 0 3.450 3.450 3.460 3.370 3.460 1,830,000 6,277,095 3.4301 3.023 3.023 3.032 2.953 3.032 2,088,668 3.0053 1.47%
2024-01-22 0 3.400 3.360 3.400 3.360 3.520 3,168,500 10,830,010 3.4180 2.979 2.944 2.979 2.944 3.084 3,616,364 2.9947 -3.41%
2024-01-19 0 3.520 3.520 3.530 3.510 3.670 2,073,000 7,388,876 3.5643 3.084 3.084 3.093 3.075 3.215 2,366,016 3.1229 -4.35%
2024-01-18 0 3.680 3.650 3.680 3.530 3.680 3,263,000 11,750,080 3.6010 3.224 3.198 3.224 3.093 3.224 3,724,221 3.1550 1.66%
2024-01-17 0 3.620 3.590 3.620 3.570 3.730 2,775,000 10,089,410 3.6358 3.172 3.145 3.172 3.128 3.268 3,167,243 3.1855 -3.47%
2024-01-16 0 3.750 3.750 3.760 3.720 3.840 1,507,000 5,674,669 3.7655 3.286 3.286 3.294 3.259 3.364 1,720,013 3.2992 -1.83%
2024-01-15 0 3.820 3.810 3.820 3.770 3.870 2,157,000 8,227,480 3.8143 3.347 3.338 3.347 3.303 3.391 2,461,889 3.3419 -1.29%
2024-01-12 0 3.870 3.860 3.870 3.820 3.900 986,500 3,813,150 3.8653 3.391 3.382 3.391 3.347 3.417 1,125,941 3.3866 0.26%
2024-01-11 0 3.860 3.850 3.860 3.850 3.950 1,403,000 5,460,015 3.8917 3.382 3.373 3.382 3.373 3.461 1,601,312 3.4097 0.00%
2024-01-10 0 3.860 3.860 3.870 3.860 3.930 658,000 2,558,630 3.8885 3.382 3.382 3.391 3.382 3.443 751,007 3.4069 -0.77%
2024-01-09 0 3.890 3.880 3.920 3.870 3.970 1,043,000 4,085,466 3.9170 3.408 3.399 3.435 3.391 3.478 1,190,427 3.4319 -0.51%
2024-01-08 0 3.910 3.860 3.910 3.860 4.020 1,495,500 5,854,425 3.9147 3.426 3.382 3.426 3.382 3.522 1,706,887 3.4299 -1.26%
2024-01-05 0 3.960 3.930 3.960 3.910 4.020 1,824,774 7,219,298 3.9563 3.470 3.443 3.470 3.426 3.522 2,082,704 3.4663 -1.25%
2024-01-04 0 4.010 4.000 4.010 3.940 4.020 1,336,000 5,319,579 3.9817 3.513 3.505 3.513 3.452 3.522 1,524,842 3.4886 0.50%
2024-01-03 0 3.990 3.980 3.990 3.980 4.060 585,000 2,344,240 4.0072 3.496 3.487 3.496 3.487 3.557 667,689 3.5110 -0.25%
2024-01-02 0 4.000 3.990 4.010 3.980 4.100 1,105,500 4,439,455 4.0158 3.505 3.496 3.513 3.487 3.592 1,261,761 3.5185 -2.20%
2023-12-29 0 4.090 4.060 4.090 4.020 4.140 2,047,000 8,319,722 4.0643 3.583 3.557 3.583 3.522 3.627 2,336,341 3.5610 0.49%
2023-12-28 0 4.070 4.040 4.070 3.980 4.080 2,534,500 10,219,140 4.0320 3.566 3.540 3.566 3.487 3.575 2,892,748 3.5327 2.01%
2023-12-27 0 3.990 3.960 3.990 3.860 4.020 1,837,500 7,310,880 3.9787 3.496 3.470 3.496 3.382 3.522 2,097,228 3.4860 3.37%
2023-12-22 0 3.860 3.860 3.900 3.800 3.920 1,494,000 5,800,155 3.8823 3.382 3.382 3.417 3.329 3.435 1,705,175 3.4015 -0.26%
2023-12-21 0 3.870 3.860 3.870 3.810 3.930 1,837,500 7,083,740 3.8551 3.391 3.382 3.391 3.338 3.443 2,097,228 3.3777 -1.28%
2023-12-20 0 3.920 3.880 3.920 3.840 3.980 1,683,200 6,580,870 3.9097 3.435 3.399 3.435 3.364 3.487 1,921,118 3.4255 0.26%
2023-12-19 0 3.910 3.900 3.910 3.840 3.980 994,000 3,868,073 3.8914 3.426 3.417 3.426 3.364 3.487 1,134,501 3.4095 -0.51%
2023-12-18 0 3.930 3.930 3.940 3.910 4.090 1,276,500 5,069,933 3.9717 3.443 3.443 3.452 3.426 3.583 1,456,932 3.4799 -3.44%
2023-12-15 0 4.070 4.070 4.090 4.050 4.150 1,206,500 4,942,960 4.0969 3.566 3.566 3.583 3.548 3.636 1,377,037 3.5896 -0.97%
2023-12-14 0 4.110 4.110 4.120 4.040 4.200 3,214,500 13,187,562 4.1025 3.601 3.601 3.610 3.540 3.680 3,668,866 3.5945 0.24%
2023-12-13 0 4.100 4.050 4.100 4.010 4.100 1,940,000 7,866,945 4.0551 3.592 3.548 3.592 3.513 3.592 2,214,217 3.5529 1.23%
2023-12-12 0 4.050 4.040 4.050 3.850 4.070 4,166,500 16,556,416 3.9737 3.548 3.540 3.548 3.373 3.566 4,755,430 3.4816 3.58%
2023-12-11 0 3.910 3.910 3.930 3.790 3.950 4,692,500 18,165,382 3.8712 3.426 3.426 3.443 3.321 3.461 5,355,779 3.3917 -0.76%
2023-12-08 0 3.940 3.930 3.940 3.850 4.050 7,504,500 29,307,795 3.9054 3.452 3.443 3.452 3.373 3.548 8,565,252 3.4217 -1.99%
2023-12-07 0 4.020 4.010 4.020 3.990 4.110 4,519,000 18,143,210 4.0149 3.522 3.513 3.522 3.496 3.601 5,157,755 3.5177 -3.37%
2023-12-06 0 4.160 4.160 4.170 4.100 4.220 3,646,500 15,118,985 4.1462 3.645 3.645 3.654 3.592 3.697 4,161,928 3.6327 -0.95%
2023-12-05 0 4.200 4.190 4.200 4.170 4.340 2,998,000 12,646,996 4.2185 3.680 3.671 3.680 3.654 3.803 3,421,764 3.6960 -3.23%
2023-12-04 0 4.340 4.320 4.340 4.250 4.360 2,907,000 12,561,230 4.3210 3.803 3.785 3.803 3.724 3.820 3,317,901 3.7859 0.70%
2023-12-01 0 4.310 4.310 4.320 4.270 4.510 1,734,000 7,550,915 4.3546 3.776 3.776 3.785 3.741 3.951 1,979,099 3.8153 -2.93%
2023-11-30 0 4.440 4.440 4.450 4.410 4.600 1,641,938 7,326,915 4.4624 3.890 3.890 3.899 3.864 4.030 1,874,024 3.9097 -1.77%
2023-11-29 0 4.520 4.500 4.520 4.440 4.630 1,768,100 7,999,633 4.5244 3.960 3.943 3.960 3.890 4.057 2,018,019 3.9641 -1.09%
2023-11-28 0 4.570 4.570 4.590 4.520 4.640 3,205,900 14,691,966 4.5828 4.004 4.004 4.022 3.960 4.065 3,659,050 4.0152 0.66%
2023-11-27 0 4.540 4.540 4.570 4.500 4.650 1,603,500 7,291,495 4.5472 3.978 3.978 4.004 3.943 4.074 1,830,153 3.9841 -1.09%
2023-11-24 0 4.590 4.590 4.600 4.570 4.690 808,000 3,722,256 4.6068 4.022 4.022 4.030 4.004 4.109 922,210 4.0362 -1.29%
2023-11-23 0 4.650 4.630 4.650 4.500 4.650 2,890,500 13,242,200 4.5813 4.074 4.057 4.074 3.943 4.074 3,299,069 4.0139 2.88%
2023-11-22 0 4.520 4.490 4.520 4.430 4.540 4,413,000 19,879,759 4.5048 3.960 3.934 3.960 3.881 3.978 5,036,772 3.9469 1.57%
2023-11-21 0 4.450 4.440 4.450 4.400 4.530 3,580,500 15,984,390 4.4643 3.899 3.890 3.899 3.855 3.969 4,086,599 3.9114 -1.11%
2023-11-20 0 4.500 4.460 4.500 4.390 4.500 1,109,467 4,955,794 4.4668 3.943 3.908 3.943 3.846 3.943 1,266,289 3.9136 1.35%
2023-11-17 0 4.440 4.400 4.440 4.330 4.470 1,433,500 6,309,375 4.4014 3.890 3.855 3.890 3.794 3.916 1,636,123 3.8563 -0.22%
2023-11-16 0 4.450 4.430 4.450 4.350 4.540 1,638,500 7,243,985 4.4211 3.899 3.881 3.899 3.811 3.978 1,870,100 3.8736 -0.89%
2023-11-15 0 4.490 4.460 4.500 4.410 4.490 2,196,000 9,774,150 4.4509 3.934 3.908 3.943 3.864 3.934 2,506,402 3.8997 2.05%
2023-11-14 0 4.400 4.380 4.400 4.290 4.460 1,698,500 7,450,320 4.3864 3.855 3.838 3.855 3.759 3.908 1,938,581 3.8432 -0.45%
2023-11-13 0 4.420 4.390 4.420 4.300 4.480 1,320,500 5,786,796 4.3823 3.873 3.846 3.873 3.767 3.925 1,507,151 3.8396 0.68%
2023-11-10 0 4.390 4.380 4.390 4.310 4.430 1,512,000 6,607,530 4.3701 3.846 3.838 3.846 3.776 3.881 1,725,719 3.8289 -0.45%
2023-11-09 0 4.410 4.410 4.480 4.410 4.550 1,502,000 6,715,667 4.4711 3.864 3.864 3.925 3.864 3.987 1,714,306 3.9174 -2.00%
2023-11-08 0 4.500 4.450 4.500 4.440 4.570 1,256,296 5,642,220 4.4912 3.943 3.899 3.943 3.890 4.004 1,433,872 3.9350 -0.66%
2023-11-07 0 4.530 4.510 4.530 4.430 4.560 3,872,500 17,443,244 4.5044 3.969 3.951 3.969 3.881 3.995 4,419,873 3.9465 0.67%
2023-11-06 0 4.500 4.480 4.500 4.280 4.540 5,448,500 24,405,830 4.4794 3.943 3.925 3.943 3.750 3.978 6,218,639 3.9246 5.14%
2023-11-03 0 4.280 4.250 4.280 4.130 4.280 2,614,680 10,999,592 4.2069 3.750 3.724 3.750 3.619 3.750 2,984,262 3.6859 3.13%
2023-11-02 0 4.150 4.130 4.150 4.100 4.270 2,963,500 12,316,250 4.1560 3.636 3.619 3.636 3.592 3.741 3,382,387 3.6413 -1.43%
2023-11-01 0 4.210 4.210 4.230 4.090 4.280 2,772,500 11,607,610 4.1867 3.689 3.689 3.706 3.583 3.750 3,164,389 3.6682 0.00%
2023-10-31 0 4.210 4.210 4.220 4.200 4.310 1,923,500 8,160,437 4.2425 3.689 3.689 3.697 3.680 3.776 2,195,384 3.7171 -2.32%
2023-10-30 0 4.310 4.300 4.310 4.150 4.350 6,400,000 27,539,032 4.3030 3.776 3.767 3.776 3.636 3.811 7,304,632 3.7701 5.12%
2023-10-27 0 4.100 4.100 4.120 3.980 4.150 3,408,666 13,869,590 4.0689 3.592 3.592 3.610 3.487 3.636 3,890,477 3.5650 2.50%
2023-10-26 0 4.000 3.980 4.000 3.920 4.050 1,532,833 6,077,048 3.9646 3.505 3.487 3.505 3.435 3.548 1,749,497 3.4736 0.00%
2023-10-25 0 4.000 4.000 4.030 3.990 4.070 1,003,500 4,031,720 4.0177 3.505 3.505 3.531 3.496 3.566 1,145,343 3.5201 -0.74%
2023-10-24 0 4.030 4.020 4.030 3.950 4.080 1,385,500 5,585,780 4.0316 3.531 3.522 3.531 3.461 3.575 1,581,339 3.5323 0.75%
2023-10-20 0 4.000 3.980 4.000 3.960 4.050 1,135,500 4,531,500 3.9908 3.505 3.487 3.505 3.470 3.548 1,296,002 3.4965 -0.99%
2023-10-19 0 4.040 4.000 4.040 3.990 4.090 1,221,500 4,913,375 4.0224 3.540 3.505 3.540 3.496 3.583 1,394,157 3.5243 0.50%
2023-10-18 0 4.020 4.020 4.030 4.010 4.160 1,586,000 6,426,446 4.0520 3.522 3.522 3.531 3.513 3.645 1,810,179 3.5502 -2.90%
2023-10-17 0 4.140 4.130 4.140 4.090 4.210 1,227,500 5,076,779 4.1359 3.627 3.619 3.627 3.583 3.689 1,401,006 3.6237 -0.96%
2023-10-16 0 4.180 4.150 4.180 4.110 4.240 1,458,500 6,093,080 4.1776 3.662 3.636 3.662 3.601 3.715 1,664,657 3.6603 -0.24%
2023-10-13 0 4.190 4.170 4.190 4.170 4.250 946,500 3,970,540 4.1950 3.671 3.654 3.671 3.654 3.724 1,080,287 3.6755 0.48%
2023-10-12 0 4.170 4.160 4.170 4.140 4.230 1,018,500 4,263,796 4.1863 3.654 3.645 3.654 3.627 3.706 1,162,464 3.6679 0.97%
2023-10-11 0 4.130 4.130 4.140 4.060 4.220 1,904,000 7,917,312 4.1583 3.619 3.619 3.627 3.557 3.697 2,173,128 3.6433 1.47%
2023-10-10 0 4.070 4.060 4.080 4.040 4.190 1,249,500 5,102,165 4.0834 3.566 3.557 3.575 3.540 3.671 1,426,115 3.5777 -2.40%
2023-10-09 0 4.170 4.170 4.210 4.130 4.290 282,000 1,183,955 4.1984 3.654 3.654 3.689 3.619 3.759 321,860 3.6785 -0.95%
2023-10-06 0 4.210 4.190 4.210 4.050 4.230 948,500 3,976,685 4.1926 3.689 3.671 3.689 3.548 3.706 1,082,569 3.6734 3.19%
2023-10-05 0 4.080 4.040 4.080 4.020 4.160 1,283,000 5,249,198 4.0913 3.575 3.540 3.575 3.522 3.645 1,464,350 3.5847 -1.21%
2023-10-04 0 4.130 4.100 4.130 4.070 4.140 387,500 1,588,700 4.0999 3.619 3.592 3.619 3.566 3.627 442,273 3.5921 -0.24%
2023-10-03 0 4.140 4.140 4.150 4.010 4.160 652,908 2,671,316 4.0914 3.627 3.627 3.636 3.513 3.645 745,196 3.5847 -1.43%
2023-09-29 0 4.200 4.180 4.200 4.110 4.200 909,500 3,802,755 4.1811 3.680 3.662 3.680 3.601 3.680 1,038,057 3.6633 0.48%
2023-09-28 0 4.180 4.160 4.180 4.140 4.290 939,500 3,924,995 4.1777 3.662 3.645 3.662 3.627 3.759 1,072,297 3.6604 -1.65%
2023-09-27 0 4.250 4.210 4.250 4.210 4.290 987,500 4,191,670 4.2447 3.724 3.689 3.724 3.689 3.759 1,127,082 3.7190 0.24%
2023-09-26 0 4.240 4.210 4.240 4.170 4.320 1,888,500 8,029,628 4.2519 3.715 3.689 3.715 3.654 3.785 2,155,437 3.7253 1.68%
2023-09-25 0 4.170 4.130 4.170 4.100 4.190 1,327,000 5,493,936 4.1401 3.654 3.619 3.654 3.592 3.671 1,514,570 3.6274 0.48%
2023-09-22 0 4.150 4.120 4.150 4.040 4.170 891,000 3,661,877 4.1099 3.636 3.610 3.636 3.540 3.654 1,016,942 3.6009 2.47%
2023-09-21 0 4.050 4.030 4.060 4.020 4.130 654,500 2,652,335 4.0525 3.548 3.531 3.557 3.522 3.619 747,013 3.5506 -2.17%
2023-09-20 0 4.140 4.120 4.140 4.100 4.160 497,500 2,053,210 4.1271 3.627 3.610 3.627 3.592 3.645 567,821 3.6159 -0.24%
2023-09-19 0 4.150 4.110 4.150 4.000 4.160 23,103,562 93,426,230 4.0438 3.636 3.601 3.636 3.505 3.645 26,369,222 3.5430 2.72%
2023-09-18 0 4.040 4.030 4.040 3.990 4.130 1,668,500 6,743,187 4.0415 3.540 3.531 3.540 3.496 3.619 1,904,340 3.5410 -1.22%
2023-09-15 0 4.090 4.070 4.090 3.950 4.130 2,152,526 8,734,640 4.0579 3.583 3.566 3.583 3.461 3.619 2,456,783 3.5553 2.51%
2023-09-14 0 3.990 3.980 4.010 3.980 4.080 799,000 3,200,424 4.0055 3.496 3.487 3.513 3.487 3.575 911,938 3.5095 -1.24%
2023-09-13 0 4.040 4.040 4.050 4.010 4.120 998,500 4,053,190 4.0593 3.540 3.540 3.548 3.513 3.610 1,139,637 3.5566 -1.94%
2023-09-12 0 4.120 4.100 4.120 4.020 4.130 1,346,016 5,528,012 4.1069 3.610 3.592 3.610 3.522 3.619 1,536,274 3.5983 2.49%
2023-09-11 0 4.020 4.020 4.030 3.900 4.070 41,762,000 166,672,087 3.9910 3.522 3.522 3.531 3.417 3.566 47,665,007 3.4967 0.75%
2023-09-07 0 3.990 3.990 4.020 3.900 4.030 921,000 3,661,885 3.9760 3.496 3.496 3.522 3.417 3.531 1,051,182 3.4836 0.25%
2023-09-06 0 3.980 3.960 3.980 3.900 4.010 2,455,500 9,658,400 3.9334 3.487 3.470 3.487 3.417 3.513 2,802,582 3.4463 -0.25%
2023-09-05 0 3.990 3.990 4.000 3.990 4.090 1,590,500 6,409,382 4.0298 3.496 3.496 3.505 3.496 3.583 1,815,315 3.5307 -1.97%
2023-09-04 0 4.070 4.070 4.080 4.030 4.130 1,227,500 5,008,717 4.0804 3.566 3.566 3.575 3.531 3.619 1,401,006 3.5751 0.25%
2023-08-31 0 4.060 4.060 4.070 4.040 4.150 1,595,000 6,500,352 4.0755 3.557 3.557 3.566 3.540 3.636 1,820,451 3.5707 -1.46%
2023-08-30 0 4.120 4.110 4.120 4.090 4.230 1,262,500 5,237,442 4.1485 3.610 3.601 3.610 3.583 3.706 1,440,953 3.6347 -2.14%
2023-08-29 0 4.210 4.190 4.210 4.110 4.230 872,000 3,650,745 4.1866 3.689 3.671 3.689 3.601 3.706 995,256 3.6681 1.94%
2023-08-28 0 4.130 4.100 4.130 4.090 4.260 690,500 2,868,542 4.1543 3.619 3.592 3.619 3.583 3.732 788,101 3.6398 0.73%
2023-08-25 0 4.100 4.080 4.100 4.060 4.140 701,000 2,869,835 4.0939 3.592 3.575 3.592 3.557 3.627 800,085 3.5869 0.00%
2023-08-24 0 4.100 4.090 4.100 4.090 4.180 2,848,500 11,768,248 4.1314 3.592 3.583 3.592 3.583 3.662 3,251,132 3.6197 -0.49%
2023-08-23 0 4.120 4.120 4.140 4.120 4.290 1,901,000 7,952,455 4.1833 3.610 3.610 3.627 3.610 3.759 2,169,704 3.6652 -4.41%
2023-08-22 0 4.310 4.290 4.310 4.180 4.380 2,004,500 8,557,105 4.2689 3.776 3.759 3.776 3.662 3.838 2,287,834 3.7403 0.23%
2023-08-21 0 4.300 4.300 4.310 4.250 4.380 2,203,500 9,532,840 4.3262 3.767 3.767 3.776 3.724 3.838 2,514,962 3.7905 -0.46%
2023-08-18 0 4.320 4.320 4.360 4.250 4.380 1,937,500 8,422,237 4.3470 3.785 3.785 3.820 3.724 3.838 2,211,363 3.8086 1.17%
2023-08-17 0 4.270 4.270 4.310 4.150 4.340 2,218,500 9,425,545 4.2486 3.741 3.741 3.776 3.636 3.803 2,532,082 3.7224 1.18%
2023-08-16 0 4.220 4.210 4.220 4.170 4.250 1,217,500 5,127,373 4.2114 3.697 3.689 3.697 3.654 3.724 1,389,592 3.6898 -0.94%
2023-08-15 0 4.260 4.230 4.270 4.120 4.290 2,751,000 11,592,345 4.2139 3.732 3.706 3.741 3.610 3.759 3,139,850 3.6920 1.43%
2023-08-14 0 4.200 4.190 4.200 4.110 4.330 2,889,500 12,087,035 4.1831 3.680 3.671 3.680 3.601 3.794 3,297,927 3.6650 -3.00%
2023-08-11 0 4.330 4.320 4.330 4.300 4.390 1,006,500 4,354,015 4.3259 3.794 3.785 3.794 3.767 3.846 1,148,768 3.7902 -0.46%
2023-08-10 0 4.350 4.330 4.350 4.280 4.460 1,870,000 8,095,185 4.3290 3.811 3.794 3.811 3.750 3.908 2,134,322 3.7929 -0.68%
2023-08-09 0 4.380 4.380 4.400 4.280 4.440 3,295,500 14,448,610 4.3843 3.838 3.838 3.855 3.750 3.890 3,761,315 3.8414 2.82%
2023-08-08 0 4.260 4.250 4.260 4.140 4.310 3,884,500 16,557,105 4.2624 3.732 3.724 3.732 3.627 3.776 4,433,569 3.7345 2.65%
2023-08-07 0 4.150 4.150 4.170 4.080 4.380 5,669,000 23,514,520 4.1479 3.636 3.636 3.654 3.575 3.838 6,470,306 3.6342 -4.82%
2023-08-04 0 4.360 4.320 4.360 4.260 4.430 3,410,500 14,739,045 4.3217 3.820 3.785 3.820 3.732 3.881 3,892,570 3.7865 -0.23%
2023-08-03 0 4.370 4.360 4.370 4.270 4.420 4,016,000 17,369,975 4.3252 3.829 3.820 3.829 3.741 3.873 4,583,657 3.7895 1.16%
2023-08-02 0 4.320 4.310 4.320 4.270 4.450 2,836,500 12,231,345 4.3121 3.785 3.776 3.785 3.741 3.899 3,237,436 3.7781 -1.37%
2023-08-01 0 4.380 4.380 4.390 4.320 4.480 1,672,500 7,321,965 4.3779 3.838 3.838 3.846 3.785 3.925 1,908,906 3.8357 -1.13%
2023-07-31 0 4.430 4.420 4.430 4.360 4.550 3,354,000 14,882,655 4.4373 3.881 3.873 3.881 3.820 3.987 3,828,084 3.8878 -0.23%
2023-07-28 0 4.440 4.440 4.450 4.300 4.490 2,640,000 11,657,685 4.4158 3.890 3.890 3.899 3.767 3.934 3,013,161 3.8689 0.91%
2023-07-27 0 4.400 4.370 4.400 4.300 4.410 2,051,500 8,951,795 4.3635 3.855 3.829 3.855 3.767 3.864 2,341,477 3.8231 1.85%
2023-07-26 0 4.320 4.300 4.330 4.240 4.340 1,446,000 6,231,570 4.3095 3.785 3.767 3.794 3.715 3.803 1,650,390 3.7758 0.70%
2023-07-25 0 4.290 4.270 4.290 4.210 4.330 1,168,500 4,968,845 4.2523 3.759 3.741 3.759 3.689 3.794 1,333,666 3.7257 2.63%
2023-07-24 0 4.180 4.180 4.220 4.170 4.320 864,000 3,635,432 4.2077 3.662 3.662 3.697 3.654 3.785 986,125 3.6866 -2.11%
2023-07-21 0 4.270 4.250 4.270 4.170 4.300 1,741,000 7,388,612 4.2439 3.741 3.724 3.741 3.654 3.767 1,987,088 3.7183 2.64%
2023-07-20 0 4.160 4.160 4.210 4.150 4.300 2,130,500 8,925,229 4.1893 3.645 3.645 3.689 3.636 3.767 2,431,644 3.6705 -3.03%
2023-07-19 0 4.290 4.250 4.290 4.210 4.290 1,862,500 7,906,057 4.2449 3.759 3.724 3.759 3.689 3.759 2,125,762 3.7192 -0.23%
2023-07-18 0 4.300 4.280 4.310 4.280 4.420 1,345,500 5,792,730 4.3053 3.767 3.750 3.776 3.750 3.873 1,535,685 3.7721 -1.38%
2023-07-14 0 4.360 4.360 4.380 4.330 4.420 1,015,500 4,430,552 4.3629 3.820 3.820 3.838 3.794 3.873 1,159,040 3.8226 -0.46%
2023-07-13 0 4.380 4.380 4.390 4.320 4.410 1,988,000 8,706,190 4.3794 3.838 3.838 3.846 3.785 3.864 2,269,001 3.8370 1.15%
2023-07-12 0 4.330 4.330 4.340 4.310 4.380 717,000 3,108,314 4.3352 3.794 3.794 3.803 3.776 3.838 818,347 3.7983 -0.23%
2023-07-11 0 4.340 4.340 4.360 4.300 4.380 1,484,000 6,437,133 4.3377 3.803 3.803 3.820 3.767 3.838 1,693,762 3.8005 0.00%
2023-07-10 0 4.340 4.340 4.380 4.300 4.380 1,026,500 4,465,200 4.3499 3.803 3.803 3.838 3.767 3.838 1,171,594 3.8112 0.46%
2023-07-07 0 4.320 4.290 4.320 4.270 4.330 893,000 3,846,845 4.3078 3.785 3.759 3.785 3.741 3.794 1,019,224 3.7743 0.00%
2023-07-06 0 4.320 4.320 4.350 4.300 4.400 1,737,500 7,520,467 4.3283 3.785 3.785 3.811 3.767 3.855 1,983,093 3.7923 -1.37%
2023-07-05 0 4.380 4.380 4.410 4.360 4.500 1,092,000 4,808,996 4.4038 3.838 3.838 3.864 3.820 3.943 1,246,353 3.8585 -2.45%
2023-07-04 0 4.490 4.490 4.500 4.350 4.530 1,882,000 8,407,290 4.4672 3.934 3.934 3.943 3.811 3.969 2,148,018 3.9140 1.58%
2023-07-03 0 4.420 4.400 4.420 4.390 4.480 1,250,500 5,535,391 4.4265 3.873 3.855 3.873 3.846 3.925 1,427,257 3.8783 0.00%
2023-06-30 0 4.420 4.420 4.430 4.300 4.480 1,813,800 8,027,816 4.4260 3.873 3.873 3.881 3.767 3.925 2,070,178 3.8778 1.61%
2023-06-29 0 4.350 4.350 4.380 4.300 4.390 967,500 4,212,705 4.3542 3.811 3.811 3.838 3.767 3.846 1,104,255 3.8150 -0.23%
2023-06-28 0 4.360 4.350 4.360 4.300 4.400 1,794,500 7,769,728 4.3297 3.820 3.811 3.820 3.767 3.855 2,048,150 3.7935 -0.46%
2023-06-27 0 4.380 4.380 4.390 4.320 4.400 1,677,900 7,336,937 4.3727 3.838 3.838 3.846 3.785 3.855 1,915,069 3.8312 -0.23%
2023-06-26 0 4.390 4.380 4.390 4.210 4.410 2,174,500 9,477,617 4.3585 3.846 3.838 3.846 3.689 3.864 2,481,863 3.8188 3.29%
2023-06-23 0 4.250 4.230 4.250 4.170 4.350 853,000 3,610,220 4.2324 3.724 3.706 3.724 3.654 3.811 973,570 3.7082 -4.06%
2023-06-21 0 4.430 4.400 4.430 4.350 4.440 2,077,500 9,127,940 4.3937 3.881 3.855 3.881 3.811 3.890 2,371,152 3.8496 -0.45%
2023-06-20 0 4.450 4.440 4.450 4.360 4.570 3,287,500 14,587,862 4.4374 3.899 3.890 3.899 3.820 4.004 3,752,184 3.8878 -3.05%
2023-06-19 0 4.590 4.550 4.590 4.490 4.610 1,656,500 7,553,060 4.5596 4.022 3.987 4.022 3.934 4.039 1,890,644 3.9950 0.88%
2023-06-16 0 4.550 4.550 4.580 4.430 4.590 4,130,000 18,719,582 4.5326 3.987 3.987 4.013 3.881 4.022 4,713,770 3.9713 1.34%
2023-06-15 0 4.490 4.490 4.500 4.400 4.520 1,136,500 5,072,025 4.4628 3.934 3.934 3.943 3.855 3.960 1,297,143 3.9102 1.35%
2023-06-14 0 4.430 4.430 4.440 4.380 4.460 1,740,000 7,700,295 4.4255 3.881 3.881 3.890 3.838 3.908 1,985,947 3.8774 -1.99%
2023-06-13 0 4.520 4.490 4.520 4.400 4.530 2,084,500 9,310,405 4.4665 3.960 3.934 3.960 3.855 3.969 2,379,141 3.9133 0.00%
2023-06-12 0 4.520 4.520 4.540 4.500 4.580 1,006,000 4,562,357 4.5351 3.960 3.960 3.978 3.943 4.013 1,148,197 3.9735 -1.53%
2023-06-09 0 4.590 4.590 4.610 4.510 4.640 1,734,000 7,945,420 4.5821 4.022 4.022 4.039 3.951 4.065 1,979,099 4.0147 1.55%
2023-06-08 0 4.660 4.640 4.660 4.610 4.710 1,078,500 5,021,488 4.6560 3.960 3.943 3.960 3.918 4.003 1,269,071 3.9568 -0.64%
2023-06-07 0 4.690 4.660 4.690 4.610 4.730 1,701,000 7,935,799 4.6654 3.986 3.960 3.986 3.918 4.020 2,001,567 3.9648 0.43%
2023-06-06 0 4.670 4.650 4.670 4.620 4.800 1,987,000 9,351,768 4.7065 3.969 3.952 3.969 3.926 4.079 2,338,103 3.9997 -1.48%
2023-06-05 0 4.740 4.710 4.740 4.660 4.840 2,618,500 12,313,598 4.7025 4.028 4.003 4.028 3.960 4.113 3,081,190 3.9964 -1.66%
2023-06-02 0 4.820 4.820 4.830 4.780 5.110 2,955,000 14,350,505 4.8563 4.096 4.096 4.105 4.062 4.343 3,477,149 4.1271 -3.98%
2023-06-01 0 5.020 5.010 5.060 4.880 5.120 2,500,200 12,531,605 5.0122 4.266 4.258 4.300 4.147 4.351 2,941,986 4.2596 -1.18%
2023-05-31 0 5.080 5.030 5.080 4.940 5.080 3,957,500 19,866,249 5.0199 4.317 4.275 4.317 4.198 4.317 4,656,791 4.2661 1.20%
2023-05-30 0 5.020 5.010 5.020 4.750 5.100 5,122,500 25,524,565 4.9828 4.266 4.258 4.266 4.037 4.334 6,027,647 4.2346 6.13%
2023-05-29 0 4.730 4.720 4.730 4.300 4.780 12,902,500 59,492,115 4.6109 4.020 4.011 4.020 3.654 4.062 15,182,375 3.9185 -2.07%
2023-05-25 0 4.830 4.820 4.830 4.720 4.910 2,083,000 9,959,985 4.7816 4.105 4.096 4.105 4.011 4.173 2,451,067 4.0635 -2.23%
2023-05-24 0 4.940 4.920 4.940 4.850 5.000 1,633,006 8,008,809 4.9043 4.198 4.181 4.198 4.122 4.249 1,921,559 4.1679 -1.00%
2023-05-23 0 4.990 4.990 5.010 4.970 5.090 1,964,000 9,849,550 5.0150 4.241 4.241 4.258 4.224 4.326 2,311,039 4.2620 -0.80%
2023-05-22 0 5.030 5.000 5.030 4.980 5.080 1,408,000 7,072,965 5.0234 4.275 4.249 4.275 4.232 4.317 1,656,794 4.2691 -0.79%
2023-05-19 0 5.070 5.040 5.070 4.950 5.120 1,777,500 8,964,130 5.0431 4.309 4.283 4.309 4.207 4.351 2,091,585 4.2858 0.40%
2023-05-18 0 5.050 5.050 5.060 5.000 5.100 1,447,000 7,308,080 5.0505 4.292 4.292 4.300 4.249 4.334 1,702,685 4.2921 0.00%
2023-05-17 0 5.050 5.040 5.050 4.950 5.080 2,357,500 11,803,760 5.0069 4.292 4.283 4.292 4.207 4.317 2,774,071 4.2550 -0.98%
2023-05-16 0 5.100 5.090 5.100 5.000 5.120 1,643,000 8,334,525 5.0727 4.334 4.326 4.334 4.249 4.351 1,933,319 4.3110 0.20%
2023-05-15 0 5.090 5.050 5.090 4.940 5.120 1,278,000 6,426,745 5.0288 4.326 4.292 4.326 4.198 4.351 1,503,823 4.2736 1.80%
2023-05-12 0 5.000 4.990 5.000 4.960 5.170 2,643,000 13,375,990 5.0609 4.249 4.241 4.249 4.215 4.394 3,110,019 4.3009 -2.91%
2023-05-11 0 5.150 5.110 5.150 5.070 5.220 1,794,500 9,201,765 5.1278 4.377 4.343 4.377 4.309 4.436 2,111,589 4.3577 0.19%
2023-05-10 0 5.140 5.130 5.140 5.100 5.230 2,137,820 11,018,304 5.1540 4.368 4.360 4.368 4.334 4.445 2,515,573 4.3800 0.98%
2023-05-09 0 5.090 5.090 5.100 5.060 5.310 3,026,500 15,488,780 5.1177 4.326 4.326 4.334 4.300 4.513 3,561,283 4.3492 -3.60%
2023-05-08 0 5.280 5.250 5.280 5.200 5.380 3,106,880 16,330,672 5.2563 4.487 4.462 4.487 4.419 4.572 3,655,867 4.4670 -1.12%
2023-05-05 0 5.340 5.340 5.350 5.280 5.400 2,338,500 12,497,750 5.3443 4.538 4.538 4.547 4.487 4.589 2,751,714 4.5418 0.00%
2023-05-04 0 5.340 5.330 5.340 5.140 5.390 7,622,300 40,534,669 5.3179 4.538 4.530 4.538 4.368 4.581 8,969,162 4.5193 2.89%
2023-05-03 0 5.190 5.150 5.190 5.020 5.220 1,546,600 7,982,086 5.1611 4.411 4.377 4.411 4.266 4.436 1,819,885 4.3860 1.37%
2023-05-02 0 5.120 5.110 5.120 4.990 5.130 1,008,000 5,111,245 5.0707 4.351 4.343 4.351 4.241 4.360 1,186,114 4.3092 0.39%
2023-04-28 0 5.100 5.080 5.100 5.020 5.190 3,882,500 19,710,623 5.0768 4.334 4.317 4.334 4.266 4.411 4,568,539 4.3144 -0.58%
2023-04-27 0 5.130 5.130 5.150 5.020 5.150 2,434,500 12,407,895 5.0967 4.360 4.360 4.377 4.266 4.377 2,864,677 4.3313 0.59%
2023-04-26 0 5.100 5.100 5.110 4.790 5.130 6,123,500 30,598,280 4.9969 4.334 4.334 4.343 4.071 4.360 7,205,524 4.2465 5.81%
2023-04-25 0 4.820 4.820 4.830 4.810 5.160 8,555,500 42,304,492 4.9447 4.096 4.096 4.105 4.088 4.385 10,067,259 4.2022 -6.41%
2023-04-24 0 5.150 5.140 5.150 4.930 5.220 8,009,113 41,088,677 5.1302 4.377 4.368 4.377 4.190 4.436 9,424,325 4.3599 4.46%
2023-04-21 0 4.930 4.930 4.940 4.810 4.980 4,388,400 21,582,327 4.9180 4.190 4.190 4.198 4.088 4.232 5,163,831 4.1795 1.44%
2023-04-20 0 4.860 4.850 4.860 4.770 4.990 3,869,000 18,925,970 4.8917 4.130 4.122 4.130 4.054 4.241 4,552,653 4.1571 -0.82%
2023-04-19 0 4.900 4.870 4.900 4.790 4.920 3,243,500 15,726,065 4.8485 4.164 4.139 4.164 4.071 4.181 3,816,627 4.1204 1.87%
2023-04-18 0 4.810 4.760 4.830 4.700 4.840 2,858,900 13,624,966 4.7658 4.088 4.045 4.105 3.994 4.113 3,364,068 4.0501 0.42%
2023-04-17 0 4.790 4.780 4.790 4.700 4.890 3,904,000 18,637,267 4.7739 4.071 4.062 4.071 3.994 4.156 4,593,838 4.0570 -1.03%
2023-04-14 0 4.840 4.820 4.840 4.790 4.950 3,296,000 15,961,942 4.8428 4.113 4.096 4.113 4.071 4.207 3,878,404 4.1156 -1.22%
2023-04-13 0 4.900 4.870 4.900 4.670 4.930 5,014,500 24,182,534 4.8225 4.164 4.139 4.164 3.969 4.190 5,900,563 4.0983 3.16%
2023-04-12 0 4.750 4.700 4.750 4.650 4.780 3,902,000 18,398,590 4.7152 4.037 3.994 4.037 3.952 4.062 4,591,484 4.0071 0.85%
2023-04-11 0 4.710 4.700 4.710 4.600 4.720 3,143,220 14,685,908 4.6722 4.003 3.994 4.003 3.909 4.011 3,698,628 3.9706 1.51%
2023-04-06 0 4.640 4.610 4.640 4.490 4.650 1,851,000 8,529,470 4.6080 3.943 3.918 3.943 3.816 3.952 2,178,072 3.9161 1.53%
2023-04-04 0 4.570 4.530 4.570 4.420 4.590 2,394,500 10,800,185 4.5104 3.884 3.850 3.884 3.756 3.901 2,817,609 3.8331 2.01%
2023-04-03 0 4.480 4.450 4.480 4.400 4.540 1,930,500 8,574,247 4.4415 3.807 3.782 3.807 3.739 3.858 2,271,620 3.7745 -0.67%
2023-03-31 0 4.510 4.510 4.520 4.430 4.550 2,790,500 12,520,625 4.4869 3.833 3.833 3.841 3.765 3.867 3,283,582 3.8131 -0.22%
2023-03-30 0 4.520 4.490 4.520 4.440 4.600 1,693,000 7,598,050 4.4879 3.841 3.816 3.841 3.773 3.909 1,992,154 3.8140 -1.74%
2023-03-29 0 4.600 4.580 4.600 4.480 4.640 1,980,500 9,013,524 4.5511 3.909 3.892 3.909 3.807 3.943 2,330,455 3.8677 0.44%
2023-03-28 0 4.580 4.570 4.580 4.520 4.680 3,469,500 15,844,125 4.5667 3.892 3.884 3.892 3.841 3.977 4,082,562 3.8809 -1.29%
2023-03-27 0 4.640 4.610 4.640 4.380 4.680 7,122,883 32,750,025 4.5979 3.943 3.918 3.943 3.722 3.977 8,381,498 3.9074 5.22%
2023-03-24 0 4.410 4.390 4.410 4.340 4.510 3,123,975 13,817,023 4.4229 3.748 3.731 3.748 3.688 3.833 3,675,982 3.7587 -0.68%
2023-03-23 0 4.440 4.440 4.450 4.210 4.490 9,357,000 40,629,105 4.3421 3.773 3.773 3.782 3.578 3.816 11,010,384 3.6901 4.72%
2023-03-22 0 4.240 4.240 4.250 4.240 4.440 2,392,500 10,360,775 4.3305 3.603 3.603 3.612 3.603 3.773 2,815,255 3.6802 -2.97%
2023-03-21 0 4.370 4.360 4.370 4.220 4.450 2,591,500 11,217,117 4.3284 3.714 3.705 3.714 3.586 3.782 3,049,419 3.6784 2.58%
2023-03-20 0 4.260 4.230 4.260 4.200 4.400 2,729,000 11,599,330 4.2504 3.620 3.595 3.620 3.569 3.739 3,211,215 3.6121 -4.70%
2023-03-17 0 4.470 4.470 4.490 4.330 4.530 2,551,500 11,302,914 4.4299 3.799 3.799 3.816 3.680 3.850 3,002,351 3.7647 3.23%
2023-03-16 0 4.330 4.320 4.330 4.200 4.430 2,263,500 9,801,887 4.3304 3.680 3.671 3.680 3.569 3.765 2,663,461 3.6801 2.85%
2023-03-15 0 4.210 4.210 4.220 4.200 4.350 1,197,000 5,106,042 4.2657 3.578 3.578 3.586 3.569 3.697 1,408,510 3.6251 -0.24%
2023-03-14 0 4.220 4.200 4.220 4.140 4.350 1,543,500 6,523,047 4.2261 3.586 3.569 3.586 3.518 3.697 1,816,237 3.5915 -1.17%
2023-03-13 0 4.270 4.270 4.290 4.180 4.340 4,406,500 18,731,190 4.2508 3.629 3.629 3.646 3.552 3.688 5,185,130 3.6125 1.91%
2023-03-10 0 4.190 4.190 4.210 4.170 4.240 2,053,500 8,652,105 4.2133 3.561 3.561 3.578 3.544 3.603 2,416,354 3.5806 -2.56%
2023-03-09 0 4.300 4.280 4.310 4.260 4.410 1,416,500 6,136,845 4.3324 3.654 3.637 3.663 3.620 3.748 1,666,796 3.6818 -1.38%
2023-03-08 0 4.360 4.330 4.360 4.310 4.410 1,144,500 4,970,425 4.3429 3.705 3.680 3.705 3.663 3.748 1,346,733 3.6907 -2.02%
2023-03-07 0 4.450 4.430 4.450 4.410 4.580 1,278,500 5,749,055 4.4967 3.782 3.765 3.782 3.748 3.892 1,504,411 3.8215 -2.20%
2023-03-06 0 4.550 4.540 4.550 4.500 4.610 1,089,000 4,928,675 4.5259 3.867 3.858 3.867 3.824 3.918 1,281,427 3.8462 -0.22%
2023-03-03 0 4.560 4.560 4.610 4.500 4.610 1,431,500 6,511,485 4.5487 3.875 3.875 3.918 3.824 3.918 1,684,446 3.8657 0.88%
2023-03-02 0 4.520 4.520 4.530 4.460 4.630 3,268,500 14,742,480 4.5105 3.841 3.841 3.850 3.790 3.935 3,846,045 3.8332 -1.74%
2023-03-01 0 4.600 4.590 4.600 4.410 4.630 2,070,000 9,410,015 4.5459 3.909 3.901 3.909 3.748 3.935 2,435,770 3.8633 3.14%
2023-02-28 0 4.460 4.460 4.470 4.380 4.500 1,456,000 6,489,480 4.4571 3.790 3.790 3.799 3.722 3.824 1,713,276 3.7878 0.68%
2023-02-27 0 4.430 4.430 4.480 4.410 4.550 1,955,000 8,720,372 4.4605 3.765 3.765 3.807 3.748 3.867 2,300,449 3.7907 -2.64%
2023-02-24 0 4.550 4.550 4.560 4.510 4.610 1,464,500 6,657,273 4.5458 3.867 3.867 3.875 3.833 3.918 1,723,278 3.8631 -1.09%
2023-02-23 0 4.600 4.600 4.620 4.580 4.690 1,118,500 5,172,744 4.6247 3.909 3.909 3.926 3.892 3.986 1,316,139 3.9302 0.00%
2023-02-22 0 4.600 4.580 4.600 4.530 4.650 1,293,500 5,913,765 4.5719 3.909 3.892 3.909 3.850 3.952 1,522,062 3.8854 0.22%
2023-02-21 0 4.590 4.580 4.590 4.580 4.710 890,500 4,116,453 4.6226 3.901 3.892 3.901 3.892 4.003 1,047,852 3.9285 -2.75%
2023-02-20 0 4.720 4.670 4.720 4.520 4.720 1,185,500 5,454,735 4.6012 4.011 3.969 4.011 3.841 4.011 1,394,978 3.9103 2.83%
2023-02-17 0 4.590 4.550 4.600 4.540 4.630 1,286,351 5,911,705 4.5957 3.901 3.867 3.909 3.858 3.935 1,513,650 3.9056 0.88%
2023-02-16 0 4.550 4.550 4.580 4.530 4.760 1,492,500 6,897,250 4.6213 3.867 3.867 3.892 3.850 4.045 1,756,225 3.9273 -1.30%
2023-02-15 0 4.610 4.580 4.610 4.580 4.740 1,724,500 7,980,480 4.6277 3.918 3.892 3.918 3.892 4.028 2,029,220 3.9328 -1.50%
2023-02-14 0 4.680 4.680 4.700 4.670 4.830 2,153,300 10,120,436 4.7000 3.977 3.977 3.994 3.969 4.105 2,533,789 3.9942 -1.68%
2023-02-13 0 4.760 4.760 4.780 4.720 4.880 2,236,000 10,683,845 4.7781 4.045 4.045 4.062 4.011 4.147 2,631,102 4.0606 -1.45%
2023-02-10 0 4.830 4.800 4.830 4.790 4.960 1,570,094 7,574,394 4.8242 4.105 4.079 4.105 4.071 4.215 1,847,530 4.0997 -1.63%
2023-02-09 0 4.910 4.910 4.940 4.840 4.950 1,275,500 6,246,195 4.8971 4.173 4.173 4.198 4.113 4.207 1,500,881 4.1617 0.82%
2023-02-08 0 4.870 4.840 4.870 4.790 4.930 1,702,500 8,284,760 4.8662 4.139 4.113 4.139 4.071 4.190 2,003,332 4.1355 -0.61%
2023-02-07 0 4.900 4.870 4.900 4.760 4.900 1,769,500 8,567,355 4.8417 4.164 4.139 4.164 4.045 4.164 2,082,171 4.1146 2.08%
2023-02-06 0 4.800 4.770 4.800 4.740 4.990 5,992,000 28,828,030 4.8111 4.079 4.054 4.079 4.028 4.241 7,050,788 4.0886 -2.44%
2023-02-03 0 4.920 4.920 4.930 4.890 5.130 2,469,466 12,293,546 4.9782 4.181 4.181 4.190 4.156 4.360 2,905,821 4.2307 -2.19%
2023-02-02 0 5.030 5.030 5.080 5.000 5.190 5,593,500 28,503,195 5.0958 4.275 4.275 4.317 4.249 4.411 6,581,873 4.3306 0.60%
2023-02-01 0 5.000 4.970 5.000 4.850 5.000 3,371,500 16,687,392 4.9495 4.249 4.224 4.249 4.122 4.249 3,967,245 4.2063 2.46%
2023-01-31 0 4.880 4.860 4.880 4.790 4.920 2,219,500 10,807,175 4.8692 4.147 4.130 4.147 4.071 4.181 2,611,686 4.1380 -0.61%
2023-01-30 0 4.910 4.900 4.910 4.850 5.070 4,773,500 23,542,600 4.9319 4.173 4.164 4.173 4.122 4.309 5,616,979 4.1913 0.20%
2023-01-27 0 4.900 4.860 4.900 4.730 4.900 914,000 4,413,715 4.8290 4.164 4.130 4.164 4.020 4.164 1,075,504 4.1039 2.94%
2023-01-26 0 4.760 4.760 4.770 4.750 4.830 668,000 3,193,346 4.7805 4.045 4.045 4.054 4.037 4.105 786,036 4.0626 0.00%
2023-01-20 0 4.760 4.760 4.800 4.750 4.930 1,027,800 4,922,505 4.7894 4.045 4.045 4.079 4.037 4.190 1,209,413 4.0702 -2.26%
2023-01-19 0 4.870 4.850 4.870 4.780 4.940 840,509 4,102,588 4.8811 4.139 4.122 4.139 4.062 4.198 989,027 4.1481 1.67%
2023-01-18 0 4.790 4.760 4.800 4.720 4.850 2,171,000 10,334,970 4.7605 4.071 4.045 4.079 4.011 4.122 2,554,616 4.0456 1.05%
2023-01-17 0 4.740 4.710 4.740 4.710 4.820 2,544,500 12,109,242 4.7590 4.028 4.003 4.028 4.003 4.096 2,994,114 4.0443 -1.86%
2023-01-16 0 4.830 4.830 4.840 4.700 4.880 6,566,000 31,671,088 4.8235 4.105 4.105 4.113 3.994 4.147 7,726,214 4.0992 3.43%
2023-01-13 0 4.670 4.630 4.670 4.500 4.690 3,754,500 17,224,426 4.5877 3.969 3.935 3.969 3.824 3.986 4,417,921 3.8988 4.01%
2023-01-12 0 4.490 4.490 4.500 4.440 4.620 2,755,500 12,440,360 4.5147 3.816 3.816 3.824 3.773 3.926 3,242,398 3.8368 0.22%
2023-01-11 0 4.480 4.480 4.490 4.480 4.670 2,982,000 13,598,002 4.5600 3.807 3.807 3.816 3.807 3.969 3,508,920 3.8753 -2.18%
2023-01-10 0 4.580 4.580 4.610 4.580 4.770 2,884,500 13,439,290 4.6591 3.892 3.892 3.918 3.892 4.054 3,394,192 3.9595 -3.98%
2023-01-09 0 4.770 4.770 4.780 4.660 4.790 3,583,498 17,013,409 4.7477 4.054 4.054 4.062 3.960 4.071 4,216,703 4.0348 3.70%
2023-01-06 0 4.600 4.600 4.610 4.510 4.650 3,591,500 16,434,645 4.5760 3.909 3.909 3.918 3.833 3.952 4,226,119 3.8888 -1.08%
2023-01-05 0 4.650 4.650 4.660 4.650 4.850 4,742,498 22,573,682 4.7599 3.952 3.952 3.960 3.952 4.122 5,580,499 4.0451 0.43%
2023-01-04 0 4.630 4.630 4.650 4.610 4.740 2,233,948 10,420,400 4.6646 3.935 3.935 3.952 3.918 4.028 2,628,687 3.9641 1.09%
2023-01-03 0 4.580 4.560 4.580 4.480 4.660 3,009,498 13,798,419 4.5850 3.892 3.875 3.892 3.807 3.960 3,541,277 3.8965 -0.43%
2022-12-30 0 4.600 4.600 4.610 4.570 4.800 6,798,500 31,719,216 4.6656 3.909 3.909 3.918 3.884 4.079 7,999,797 3.9650 -3.77%
2022-12-29 0 4.780 4.770 4.780 4.410 4.990 31,170,000 147,635,845 4.7365 4.062 4.054 4.062 3.748 4.241 36,677,747 4.0252 14.08%
2022-12-28 0 4.190 4.160 4.190 4.120 4.220 1,947,000 8,101,310 4.1609 3.561 3.535 3.561 3.501 3.586 2,291,035 3.5361 -0.71%
2022-12-23 0 4.220 4.170 4.220 4.150 4.240 1,047,000 4,401,665 4.2041 3.586 3.544 3.586 3.527 3.603 1,232,005 3.5728 1.69%
2022-12-22 0 4.150 4.130 4.150 4.140 4.290 2,384,000 9,993,245 4.1918 3.527 3.510 3.527 3.518 3.646 2,805,253 3.5623 -0.24%
2022-12-21 0 4.160 4.130 4.160 4.090 4.210 2,337,000 9,715,759 4.1574 3.535 3.510 3.535 3.476 3.578 2,749,949 3.5331 2.21%
2022-12-20 0 4.070 4.070 4.100 4.070 4.220 2,078,000 8,586,845 4.1323 3.459 3.459 3.484 3.459 3.586 2,445,183 3.5117 -3.55%
2022-12-19 0 4.220 4.150 4.220 4.150 4.400 2,780,000 11,780,998 4.2378 3.586 3.527 3.586 3.527 3.739 3,271,227 3.6014 -3.21%
2022-12-16 0 4.360 4.360 4.380 4.270 4.390 1,128,000 4,923,330 4.3647 3.705 3.705 3.722 3.629 3.731 1,327,318 3.7092 0.46%
2022-12-15 0 4.340 4.330 4.350 4.300 4.450 2,808,500 12,219,335 4.3508 3.688 3.680 3.697 3.654 3.782 3,304,763 3.6975 -2.47%
2022-12-14 0 4.450 4.420 4.450 4.400 4.470 1,578,004 6,989,496 4.4293 3.782 3.756 3.782 3.739 3.799 1,856,838 3.7642 0.45%
2022-12-13 0 4.430 4.430 4.450 4.320 4.510 2,549,500 11,211,520 4.3975 3.765 3.765 3.782 3.671 3.833 2,999,997 3.7372 0.00%
2022-12-12 0 4.430 4.430 4.440 4.400 4.540 3,303,305 14,685,318 4.4456 3.765 3.765 3.773 3.739 3.858 3,887,000 3.7781 -1.77%
2022-12-09 0 4.510 4.500 4.510 4.440 4.610 4,199,498 18,981,850 4.5200 3.833 3.824 3.833 3.773 3.918 4,941,550 3.8413 -0.88%
2022-12-08 0 4.550 4.540 4.550 4.230 4.560 7,367,998 32,954,901 4.4727 3.867 3.858 3.867 3.595 3.875 8,669,925 3.8011 6.56%
2022-12-07 0 4.270 4.240 4.270 4.140 4.430 7,170,500 30,971,454 4.3193 3.629 3.603 3.629 3.518 3.765 8,437,529 3.6707 2.89%
2022-12-06 0 4.150 4.130 4.150 4.090 4.290 4,497,000 18,721,945 4.1632 3.527 3.510 3.527 3.476 3.646 5,291,621 3.5380 -3.04%
2022-12-05 0 4.280 4.270 4.280 4.090 4.330 7,061,110 30,059,877 4.2571 3.637 3.629 3.637 3.476 3.680 8,308,810 3.6178 5.16%
2022-12-02 0 4.070 4.070 4.090 3.980 4.140 6,074,805 24,554,220 4.0420 3.459 3.459 3.476 3.382 3.518 7,148,225 3.4350 2.26%
2022-12-01 0 3.980 3.980 4.000 3.970 4.280 3,655,000 14,965,075 4.0944 3.382 3.382 3.399 3.374 3.637 4,300,839 3.4796 -3.16%
2022-11-30 0 4.110 4.110 4.120 3.970 4.110 3,917,500 15,838,747 4.0431 3.493 3.493 3.501 3.374 3.493 4,609,723 3.4359 1.73%
2022-11-29 0 4.040 4.000 4.040 3.950 4.050 2,268,500 9,090,640 4.0073 3.433 3.399 3.433 3.357 3.442 2,669,345 3.4056 2.28%
2022-11-28 0 3.950 3.900 3.950 3.740 3.950 3,840,000 14,725,976 3.8349 3.357 3.314 3.357 3.178 3.357 4,518,529 3.2590 1.02%
2022-11-25 0 3.910 3.910 3.930 3.910 4.000 1,428,000 5,635,505 3.9464 3.323 3.323 3.340 3.323 3.399 1,680,328 3.3538 -2.01%
2022-11-24 0 3.990 3.990 4.000 3.970 4.030 1,182,000 4,719,840 3.9931 3.391 3.391 3.399 3.374 3.425 1,390,860 3.3935 0.50%
2022-11-23 0 3.970 3.940 3.990 3.910 4.060 2,134,500 8,451,610 3.9595 3.374 3.348 3.391 3.323 3.450 2,511,667 3.3649 -1.24%
2022-11-22 0 4.020 3.990 4.020 3.910 4.090 3,197,201 12,769,538 3.9940 3.416 3.391 3.416 3.323 3.476 3,762,147 3.3942 -0.99%
2022-11-21 0 4.060 4.050 4.060 3.950 4.140 2,432,498 9,759,382 4.0121 3.450 3.442 3.450 3.357 3.518 2,862,321 3.4096 -0.73%
2022-11-18 0 4.090 4.080 4.090 4.040 4.130 2,387,000 9,774,945 4.0951 3.476 3.467 3.476 3.433 3.510 2,808,784 3.4801 1.24%
2022-11-17 0 4.040 4.020 4.040 3.930 4.080 966,000 3,856,172 3.9919 3.433 3.416 3.433 3.340 3.467 1,136,692 3.3924 -0.74%
2022-11-16 0 4.070 4.060 4.070 4.040 4.150 1,801,000 7,356,250 4.0845 3.459 3.450 3.459 3.433 3.527 2,119,237 3.4712 -0.97%
2022-11-15 0 4.110 4.110 4.120 4.030 4.190 3,576,000 14,603,056 4.0836 3.493 3.493 3.501 3.425 3.561 4,207,880 3.4704 0.74%
2022-11-14 0 4.080 4.070 4.080 3.900 4.120 6,709,600 26,894,553 4.0084 3.467 3.459 3.467 3.314 3.501 7,895,188 3.4064 4.62%
2022-11-11 0 3.900 3.900 3.910 3.850 4.080 4,011,500 15,776,468 3.9328 3.314 3.314 3.323 3.272 3.467 4,720,333 3.3422 2.09%
2022-11-10 0 3.820 3.790 3.850 3.760 3.890 2,081,400 7,954,210 3.8216 3.246 3.221 3.272 3.195 3.306 2,449,184 3.2477 -0.52%
2022-11-09 0 3.840 3.840 3.870 3.830 3.990 2,119,000 8,224,662 3.8814 3.263 3.263 3.289 3.255 3.391 2,493,428 3.2985 -1.54%
2022-11-08 0 3.900 3.890 3.900 3.850 3.970 1,008,500 3,926,310 3.8932 3.314 3.306 3.314 3.272 3.374 1,186,702 3.3086 -1.27%
2022-11-07 0 3.950 3.920 3.950 3.910 4.090 2,872,500 11,377,440 3.9608 3.357 3.331 3.357 3.323 3.476 3,380,072 3.3660 0.51%
2022-11-04 0 3.930 3.920 3.930 3.810 4.020 4,926,500 19,336,754 3.9250 3.340 3.331 3.340 3.238 3.416 5,797,014 3.3356 2.61%
2022-11-03 0 3.830 3.810 3.840 3.690 3.920 5,750,500 21,845,970 3.7990 3.255 3.238 3.263 3.136 3.331 6,766,615 3.2285 0.79%
2022-11-02 0 3.800 3.780 3.800 3.540 3.870 6,982,000 26,422,525 3.7844 3.229 3.212 3.229 3.008 3.289 8,215,721 3.2161 6.44%
2022-11-01 0 3.570 3.530 3.570 3.370 3.570 6,380,500 22,244,480 3.4863 3.034 3.000 3.034 2.864 3.034 7,507,936 2.9628 6.25%
2022-10-31 0 3.360 3.350 3.360 3.310 3.450 3,185,000 10,703,690 3.3607 2.855 2.847 2.855 2.813 2.932 3,747,790 2.8560 -1.75%
2022-10-28 0 3.420 3.380 3.420 3.330 3.550 4,051,000 13,800,074 3.4066 2.906 2.872 2.906 2.830 3.017 4,766,813 2.8950 -3.93%
2022-10-27 0 3.560 3.550 3.560 3.520 3.690 2,400,500 8,621,740 3.5916 3.025 3.017 3.025 2.991 3.136 2,824,669 3.0523 -1.11%
2022-10-26 0 3.600 3.600 3.630 3.560 3.730 2,602,700 9,497,473 3.6491 3.059 3.059 3.085 3.025 3.170 3,062,598 3.1011 1.12%
2022-10-25 0 3.560 3.560 3.570 3.560 3.700 2,347,500 8,475,018 3.6102 3.025 3.025 3.034 3.025 3.144 2,762,304 3.0681 -2.47%
2022-10-24 0 3.650 3.650 3.670 3.610 3.860 4,577,500 16,902,634 3.6925 3.102 3.102 3.119 3.068 3.280 5,386,345 3.1381 -5.68%
2022-10-21 0 3.870 3.840 3.870 3.790 3.910 2,821,500 10,887,875 3.8589 3.289 3.263 3.289 3.221 3.323 3,320,060 3.2794 1.57%
2022-10-20 0 3.810 3.780 3.810 3.750 3.940 5,316,500 20,227,104 3.8046 3.238 3.212 3.238 3.187 3.348 6,255,927 3.2333 -1.55%
2022-10-19 0 3.870 3.850 3.870 3.830 4.020 3,246,000 12,678,470 3.9059 3.289 3.272 3.289 3.255 3.416 3,819,569 3.3193 -3.73%
2022-10-18 0 4.020 4.010 4.020 3.780 4.020 4,509,500 17,610,287 3.9052 3.416 3.408 3.416 3.212 3.416 5,306,330 3.3187 5.24%
2022-10-17 0 3.820 3.780 3.820 3.720 3.840 4,653,500 17,645,822 3.7919 3.246 3.212 3.246 3.161 3.263 5,475,775 3.2225 3.52%
2022-10-14 0 3.690 3.690 3.730 3.590 3.810 2,904,500 10,843,525 3.7334 3.136 3.136 3.170 3.051 3.238 3,417,726 3.1727 3.65%
2022-10-13 0 3.560 3.560 3.570 3.520 3.730 1,531,603 5,502,705 3.5928 3.025 3.025 3.034 2.991 3.170 1,802,238 3.0533 -0.84%
2022-10-12 0 3.590 3.540 3.590 3.400 3.630 2,976,500 10,427,069 3.5031 3.051 3.008 3.051 2.889 3.085 3,502,448 2.9771 2.57%
2022-10-11 0 3.500 3.500 3.510 3.400 3.540 3,758,500 13,045,105 3.4708 2.974 2.974 2.983 2.889 3.008 4,422,628 2.9496 0.57%
2022-10-10 0 3.480 3.460 3.480 3.430 3.530 3,161,000 11,002,522 3.4807 2.957 2.940 2.957 2.915 3.000 3,719,550 2.9580 -2.52%
2022-10-07 0 3.570 3.510 3.570 3.520 3.600 790,500 2,807,675 3.5518 3.034 2.983 3.034 2.991 3.059 930,182 3.0184 -0.56%
2022-10-06 0 3.590 3.560 3.590 3.480 3.620 1,172,500 4,148,475 3.5381 3.051 3.025 3.051 2.957 3.076 1,379,681 3.0068 0.56%
2022-10-05 0 3.570 3.530 3.570 3.470 3.610 1,628,500 5,744,205 3.5273 3.034 3.000 3.034 2.949 3.068 1,916,256 2.9976 4.08%
2022-10-03 0 3.430 3.420 3.430 3.390 3.480 1,132,500 3,886,410 3.4317 2.915 2.906 2.915 2.881 2.957 1,332,613 2.9164 1.18%
2022-09-30 0 3.390 3.390 3.400 3.280 3.480 5,036,500 16,943,972 3.3642 2.881 2.881 2.889 2.787 2.957 5,926,451 2.8590 -2.31%
2022-09-29 0 3.470 3.460 3.470 3.400 3.570 1,561,000 5,404,145 3.4620 2.949 2.940 2.949 2.889 3.034 1,836,829 2.9421 -1.42%
2022-09-28 0 3.520 3.500 3.520 3.480 3.620 1,492,100 5,247,547 3.5169 2.991 2.974 2.991 2.957 3.076 1,755,754 2.9888 -1.68%
2022-09-27 0 3.580 3.580 3.600 3.480 3.620 1,994,000 7,100,274 3.5608 3.042 3.042 3.059 2.957 3.076 2,346,340 3.0261 0.56%
2022-09-26 0 3.560 3.550 3.560 3.490 3.630 3,280,480 11,636,670 3.5472 3.025 3.017 3.025 2.966 3.085 3,860,142 3.0146 0.28%
2022-09-23 0 3.550 3.510 3.550 3.470 3.650 5,446,000 19,208,145 3.5270 3.017 2.983 3.017 2.949 3.102 6,408,310 2.9974 -1.93%
2022-09-22 0 3.620 3.620 3.630 3.550 3.700 3,844,500 13,909,850 3.6181 3.076 3.076 3.085 3.017 3.144 4,523,824 3.0748 -1.63%
2022-09-21 0 3.680 3.670 3.680 3.610 3.720 4,311,500 15,791,455 3.6626 3.127 3.119 3.127 3.068 3.161 5,073,343 3.1126 -2.65%
2022-09-20 0 3.780 3.750 3.780 3.740 3.900 3,761,500 14,288,809 3.7987 3.212 3.187 3.212 3.178 3.314 4,426,158 3.2283 -1.31%
2022-09-19 0 3.830 3.810 3.830 3.790 4.080 6,650,000 25,984,505 3.9074 3.255 3.238 3.255 3.221 3.467 7,825,057 3.3207 -6.13%
2022-09-16 0 4.080 4.070 4.080 4.010 4.200 3,986,000 16,225,485 4.0706 3.467 3.459 3.467 3.408 3.569 4,690,327 3.4594 -1.69%
2022-09-15 0 4.150 4.130 4.150 4.100 4.330 2,559,000 10,607,321 4.1451 3.527 3.510 3.527 3.484 3.680 3,011,176 3.5227 0.24%
2022-09-14 0 4.140 4.130 4.140 4.100 4.180 2,106,363 8,701,350 4.1310 3.518 3.510 3.518 3.484 3.552 2,478,558 3.5107 -0.72%
2022-09-13 0 4.170 4.170 4.190 4.150 4.220 868,786 3,627,236 4.1751 3.544 3.544 3.561 3.527 3.586 1,022,301 3.5481 -0.48%
2022-09-09 0 4.190 4.180 4.190 4.130 4.280 2,234,000 9,366,468 4.1927 3.561 3.552 3.561 3.510 3.637 2,628,748 3.5631 1.45%
2022-09-08 0 4.130 4.130 4.140 4.100 4.180 3,061,500 12,629,848 4.1254 3.510 3.510 3.518 3.484 3.552 3,602,468 3.5059 -1.43%
2022-09-07 0 4.190 4.190 4.200 4.120 4.220 916,500 3,828,405 4.1772 3.561 3.561 3.569 3.501 3.586 1,078,446 3.5499 0.48%
2022-09-06 0 4.170 4.170 4.180 4.140 4.190 1,473,500 6,130,286 4.1604 3.544 3.544 3.552 3.518 3.561 1,733,868 3.5356 0.72%
2022-09-05 0 4.140 4.140 4.150 4.120 4.210 1,720,500 7,131,220 4.1449 3.518 3.518 3.527 3.501 3.578 2,024,513 3.5224 -2.13%
2022-09-02 0 4.230 4.230 4.240 4.200 4.340 2,461,000 10,468,710 4.2538 3.595 3.595 3.603 3.569 3.688 2,895,859 3.6151 -0.94%
2022-09-01 0 4.270 4.270 4.290 4.120 4.320 2,081,000 8,841,353 4.2486 3.629 3.629 3.646 3.501 3.671 2,448,713 3.6106 1.67%
2022-08-31 0 4.200 4.200 4.220 4.160 4.280 777,000 3,279,560 4.2208 3.569 3.569 3.586 3.535 3.637 914,296 3.5870 -0.47%
2022-08-30 0 4.220 4.220 4.230 4.190 4.250 1,635,500 6,905,585 4.2223 3.586 3.586 3.595 3.561 3.612 1,924,493 3.5883 -0.94%
2022-08-29 0 4.260 4.260 4.280 4.210 4.340 1,246,000 5,335,710 4.2823 3.620 3.620 3.637 3.578 3.688 1,466,169 3.6392 -1.39%
2022-08-26 0 4.320 4.320 4.330 4.280 4.410 2,686,500 11,622,600 4.3263 3.671 3.671 3.680 3.637 3.748 3,161,205 3.6766 2.37%
2022-08-25 0 4.220 4.220 4.240 4.140 4.260 1,591,000 6,685,617 4.2021 3.586 3.586 3.603 3.518 3.620 1,872,130 3.5711 1.44%
2022-08-24 0 4.160 4.160 4.180 4.120 4.260 2,471,000 10,277,225 4.1591 3.535 3.535 3.552 3.501 3.620 2,907,626 3.5346 -1.42%
2022-08-23 0 4.220 4.210 4.230 4.160 4.250 1,697,500 7,120,922 4.1949 3.586 3.578 3.595 3.535 3.612 1,997,449 3.5650 0.24%
2022-08-22 0 4.210 4.210 4.240 4.120 4.260 1,559,500 6,568,058 4.2116 3.578 3.578 3.603 3.501 3.620 1,835,064 3.5792 0.72%
2022-08-19 0 4.180 4.170 4.180 4.160 4.230 2,298,680 9,636,702 4.1923 3.552 3.544 3.552 3.535 3.595 2,704,857 3.5627 -0.48%
2022-08-18 0 4.200 4.190 4.200 4.170 4.240 1,883,045 7,909,403 4.2003 3.569 3.561 3.569 3.544 3.603 2,215,780 3.5696 -1.41%
2022-08-17 0 4.260 4.260 4.270 4.160 4.280 2,569,136 10,828,222 4.2147 3.620 3.620 3.629 3.535 3.637 3,023,103 3.5818 0.47%
2022-08-16 0 4.240 4.210 4.240 4.190 4.370 3,568,000 15,143,392 4.2442 3.603 3.578 3.603 3.561 3.714 4,198,467 3.6069 -2.75%
2022-08-15 0 4.360 4.350 4.360 4.320 4.410 1,188,000 5,186,574 4.3658 3.705 3.697 3.705 3.671 3.748 1,397,920 3.7102 0.23%
2022-08-12 0 4.350 4.350 4.360 4.300 4.400 1,537,352 6,686,430 4.3493 3.697 3.697 3.705 3.654 3.739 1,809,002 3.6962 -1.36%
2022-08-11 0 4.410 4.400 4.410 4.310 4.450 2,548,500 11,234,882 4.4084 3.748 3.739 3.748 3.663 3.782 2,998,821 3.7464 2.08%
2022-08-10 0 4.320 4.300 4.320 4.270 4.400 2,015,000 8,692,692 4.3140 3.671 3.654 3.671 3.629 3.739 2,371,051 3.6662 -1.59%
2022-08-09 0 4.390 4.390 4.400 4.390 4.490 2,228,136 9,879,494 4.4340 3.731 3.731 3.739 3.731 3.816 2,621,848 3.7681 -1.13%
2022-08-08 0 4.440 4.420 4.440 4.310 4.550 3,705,500 16,524,762 4.4595 3.773 3.756 3.773 3.663 3.867 4,360,263 3.7899 2.30%
2022-08-05 0 4.340 4.340 4.350 4.210 4.370 2,799,000 12,065,587 4.3107 3.688 3.688 3.697 3.578 3.714 3,293,584 3.6634 2.60%
2022-08-04 0 4.230 4.210 4.230 4.120 4.250 1,629,500 6,841,535 4.1985 3.595 3.578 3.595 3.501 3.612 1,917,433 3.5681 1.93%
2022-08-03 0 4.150 4.110 4.150 4.100 4.200 1,687,000 6,984,317 4.1401 3.527 3.493 3.527 3.484 3.569 1,985,093 3.5184 1.47%
2022-08-02 0 4.090 4.090 4.110 4.010 4.300 4,116,000 16,849,201 4.0936 3.476 3.476 3.493 3.408 3.654 4,843,298 3.4789 -3.54%
2022-08-01 0 4.240 4.230 4.240 4.190 4.390 1,903,500 8,106,830 4.2589 3.603 3.595 3.603 3.561 3.731 2,239,849 3.6194 -2.30%
2022-07-29 0 4.340 4.310 4.340 4.290 4.500 2,778,000 12,078,960 4.3481 3.688 3.663 3.688 3.646 3.824 3,268,873 3.6951 -3.98%
2022-07-28 0 4.520 4.520 4.530 4.350 4.550 3,046,000 13,684,627 4.4927 3.841 3.841 3.850 3.697 3.867 3,584,229 3.8180 2.73%
2022-07-27 0 4.400 4.390 4.400 4.270 4.420 2,115,000 9,286,255 4.3907 3.739 3.731 3.739 3.629 3.756 2,488,721 3.7313 0.69%
2022-07-26 0 4.370 4.350 4.370 4.300 4.400 2,235,500 9,746,265 4.3598 3.714 3.697 3.714 3.654 3.739 2,630,513 3.7051 1.16%
2022-07-25 0 4.320 4.270 4.320 4.250 4.350 2,576,000 11,008,273 4.2734 3.671 3.629 3.671 3.612 3.697 3,031,180 3.6317 0.93%
2022-07-22 0 4.280 4.270 4.280 4.230 4.320 2,513,000 10,739,405 4.2735 3.637 3.629 3.637 3.595 3.671 2,957,048 3.6318 1.42%
2022-07-21 0 4.220 4.220 4.230 4.180 4.310 3,780,000 16,070,805 4.2515 3.586 3.586 3.595 3.552 3.663 4,447,927 3.6131 1.44%
2022-07-20 0 4.160 4.160 4.180 4.160 4.290 1,267,500 5,329,637 4.2048 3.535 3.535 3.552 3.535 3.646 1,491,468 3.5734 -0.48%
2022-07-19 0 4.180 4.150 4.180 4.130 4.250 3,449,000 14,456,397 4.1915 3.552 3.527 3.552 3.510 3.612 4,058,439 3.5621 -0.95%
2022-07-18 0 4.220 4.210 4.220 4.090 4.260 1,746,000 7,307,847 4.1855 3.586 3.578 3.586 3.476 3.620 2,054,519 3.5570 1.69%
2022-07-15 0 4.150 4.140 4.150 4.140 4.380 2,604,500 11,056,407 4.2451 3.527 3.518 3.527 3.518 3.722 3,064,716 3.6076 -5.68%
2022-07-14 0 4.400 4.400 4.410 4.300 4.440 3,337,000 14,581,190 4.3696 3.739 3.739 3.748 3.654 3.773 3,926,649 3.7134 2.33%
2022-07-13 0 4.300 4.270 4.300 4.250 4.520 4,914,000 21,265,270 4.3275 3.654 3.629 3.654 3.612 3.841 5,782,305 3.6776 -4.44%
2022-07-12 0 4.500 4.450 4.500 4.450 4.660 3,696,000 16,707,195 4.5203 3.824 3.782 3.824 3.782 3.960 4,349,084 3.8415 -2.60%
2022-07-11 0 4.620 4.600 4.620 4.530 4.700 3,199,500 14,670,022 4.5851 3.926 3.909 3.926 3.850 3.994 3,764,852 3.8966 -0.86%
2022-07-08 0 4.660 4.660 4.690 4.610 4.700 2,106,500 9,807,827 4.6560 3.960 3.960 3.986 3.918 3.994 2,478,719 3.9568 0.87%
2022-07-07 0 4.620 4.600 4.620 4.540 4.660 4,351,419 19,971,305 4.5896 3.926 3.909 3.926 3.858 3.960 5,120,316 3.9004 -0.86%
2022-07-06 0 4.660 4.610 4.660 4.540 4.780 5,865,508 27,308,924 4.6558 3.960 3.918 3.960 3.858 4.062 6,901,945 3.9567 1.53%
2022-07-05 0 4.590 4.580 4.590 4.540 4.770 5,214,741 24,033,703 4.6088 3.901 3.892 3.901 3.858 4.054 6,136,187 3.9167 -3.16%
2022-07-04 0 4.740 4.740 4.750 4.540 4.850 10,752,666 50,817,601 4.7260 4.028 4.028 4.037 3.858 4.122 12,652,665 4.0164 4.41%
2022-06-30 0 4.540 4.530 4.540 4.370 4.580 7,643,500 34,546,732 4.5198 3.858 3.850 3.858 3.714 3.892 8,994,108 3.8410 3.42%
2022-06-29 0 4.390 4.340 4.390 4.300 4.510 4,181,267 18,299,849 4.3766 3.731 3.688 3.731 3.654 3.833 4,920,098 3.7194 -2.66%
2022-06-28 0 4.510 4.510 4.520 4.480 4.620 5,819,500 26,400,437 4.5365 3.833 3.833 3.841 3.807 3.926 6,847,807 3.8553 -0.88%
2022-06-27 0 4.550 4.540 4.550 4.510 4.680 8,221,000 37,605,120 4.5743 3.867 3.858 3.867 3.833 3.977 9,673,653 3.8874 -0.22%
2022-06-24 0 4.560 4.550 4.560 4.430 4.560 7,911,000 35,720,753 4.5153 3.875 3.867 3.875 3.765 3.875 9,308,876 3.8373 3.17%
2022-06-23 0 4.420 4.420 4.430 4.300 4.500 4,690,000 20,639,477 4.4007 3.756 3.756 3.765 3.654 3.824 5,518,724 3.7399 0.68%
2022-06-22 0 4.390 4.360 4.410 4.350 4.530 4,143,502 18,333,331 4.4246 3.731 3.705 3.748 3.697 3.850 4,875,660 3.7602 -1.57%
2022-06-21 0 4.460 4.450 4.460 4.390 4.550 6,807,000 30,333,288 4.4562 3.790 3.782 3.790 3.731 3.867 8,009,799 3.7870 -0.22%
2022-06-20 0 4.470 4.450 4.470 4.420 4.640 8,490,000 38,195,871 4.4989 3.799 3.782 3.799 3.756 3.943 9,990,185 3.8233 2.05%
2022-06-17 0 4.380 4.370 4.380 4.170 4.430 7,269,500 31,604,912 4.3476 3.722 3.714 3.722 3.544 3.765 8,554,023 3.6947 5.04%
2022-06-16 0 4.170 4.150 4.170 4.140 4.320 3,634,500 15,441,082 4.2485 3.544 3.527 3.544 3.518 3.671 4,276,717 3.6105 0.00%
2022-06-15 0 4.170 4.160 4.170 4.060 4.200 3,307,000 13,707,147 4.1449 3.544 3.535 3.544 3.450 3.569 3,891,348 3.5225 2.46%
2022-06-14 0 4.070 4.050 4.070 3.990 4.070 2,079,978 8,387,560 4.0325 3.459 3.442 3.459 3.391 3.459 2,447,511 3.4270 -0.25%
2022-06-13 0 4.080 4.060 4.080 4.000 4.150 3,813,000 15,460,482 4.0547 3.467 3.450 3.467 3.399 3.527 4,486,758 3.4458 -3.55%
2022-06-10 0 4.230 4.230 4.240 4.120 4.260 3,625,000 15,266,844 4.2115 3.595 3.595 3.603 3.501 3.620 4,265,538 3.5791 2.17%
2022-06-09 0 4.140 4.130 4.140 4.100 4.230 3,050,500 12,686,040 4.1587 3.518 3.510 3.518 3.484 3.595 3,589,524 3.5342 -0.48%
2022-06-08 0 4.160 4.140 4.160 4.090 4.210 5,796,230 24,082,047 4.1548 3.535 3.518 3.535 3.476 3.578 6,820,425 3.5309 1.96%
2022-06-07 0 4.080 4.080 4.100 4.040 4.120 2,757,900 11,266,768 4.0853 3.467 3.467 3.484 3.433 3.501 3,245,222 3.4718 -0.24%
2022-06-06 0 4.090 4.090 4.100 4.020 4.150 3,221,000 13,142,007 4.0801 3.476 3.476 3.484 3.416 3.527 3,790,152 3.4674 0.74%
2022-06-02 0 4.170 4.150 4.170 4.060 4.170 2,684,000 11,033,505 4.1108 3.450 3.434 3.450 3.359 3.450 3,243,832 3.4014 0.24%
2022-06-01 0 4.160 4.150 4.160 4.090 4.310 3,499,500 14,544,537 4.1562 3.442 3.434 3.442 3.384 3.566 4,229,430 3.4389 -3.26%
2022-05-31 0 4.300 4.290 4.300 4.270 4.400 4,655,500 20,032,964 4.3031 3.558 3.550 3.558 3.533 3.641 5,626,550 3.5604 -0.23%
2022-05-30 0 4.310 4.300 4.310 4.200 4.380 2,305,500 9,950,820 4.3161 3.566 3.558 3.566 3.475 3.624 2,786,384 3.5712 4.36%
2022-05-27 0 4.130 4.130 4.150 4.120 4.240 1,760,000 7,363,215 4.1836 3.417 3.417 3.434 3.409 3.508 2,127,103 3.4616 -0.48%
2022-05-26 0 4.150 4.130 4.150 4.060 4.250 4,014,500 16,521,759 4.1155 3.434 3.417 3.434 3.359 3.517 4,851,850 3.4052 -1.43%
2022-05-25 0 4.210 4.170 4.210 4.170 4.310 2,984,000 12,577,210 4.2149 3.483 3.450 3.483 3.450 3.566 3,606,407 3.4875 -1.17%
2022-05-24 0 4.260 4.250 4.260 4.250 4.480 3,700,000 16,074,075 4.3443 3.525 3.517 3.525 3.517 3.707 4,471,751 3.5946 -5.12%
2022-05-23 0 4.490 4.470 4.490 4.470 4.600 1,291,500 5,813,239 4.5012 3.715 3.699 3.715 3.699 3.806 1,560,883 3.7243 -0.66%
2022-05-20 0 4.520 4.510 4.520 4.410 4.540 2,179,000 9,793,544 4.4945 3.740 3.732 3.740 3.649 3.756 2,633,499 3.7188 2.26%
2022-05-19 0 4.420 4.390 4.420 4.350 4.510 3,398,600 14,962,072 4.4024 3.657 3.632 3.657 3.599 3.732 4,107,484 3.6426 -2.00%
2022-05-18 0 4.510 4.510 4.530 4.480 4.570 2,430,989 10,961,337 4.5090 3.732 3.732 3.748 3.707 3.781 2,938,048 3.7308 -0.66%
2022-05-17 0 4.540 4.540 4.560 4.480 4.590 1,887,500 8,548,880 4.5292 3.756 3.756 3.773 3.707 3.798 2,281,197 3.7475 0.00%
2022-05-16 0 4.540 4.540 4.570 4.510 4.650 1,231,500 5,607,683 4.5535 3.756 3.756 3.781 3.732 3.847 1,488,368 3.7677 -1.52%
2022-05-13 0 4.610 4.590 4.610 4.580 4.660 877,000 4,054,837 4.6235 3.814 3.798 3.814 3.790 3.856 1,059,926 3.8256 0.66%
2022-05-12 0 4.580 4.580 4.610 4.530 4.630 799,000 3,657,772 4.5779 3.790 3.790 3.814 3.748 3.831 965,656 3.7879 -0.87%
2022-05-11 0 4.620 4.620 4.630 4.530 4.730 1,895,623 8,840,350 4.6636 3.823 3.823 3.831 3.748 3.914 2,291,015 3.8587 0.87%
2022-05-10 0 4.580 4.570 4.580 4.510 4.790 1,811,767 8,331,047 4.5983 3.790 3.781 3.790 3.732 3.963 2,189,668 3.8047 0.22%
2022-05-06 0 4.570 4.570 4.590 4.550 4.690 1,682,500 7,781,545 4.6250 3.781 3.781 3.798 3.765 3.881 2,033,438 3.8268 -3.38%
2022-05-05 0 4.730 4.700 4.730 4.600 4.830 2,065,000 9,731,750 4.7127 3.914 3.889 3.914 3.806 3.996 2,495,720 3.8994 0.64%
2022-05-04 0 4.700 4.670 4.700 4.640 4.730 330,157 1,549,047 4.6918 3.889 3.864 3.889 3.839 3.914 399,022 3.8821 0.00%
2022-05-03 0 4.700 4.700 4.750 4.680 4.840 849,000 4,008,865 4.7219 3.889 3.889 3.930 3.872 4.005 1,026,086 3.9070 -3.09%
2022-04-29 0 4.850 4.840 4.850 4.700 4.890 1,358,500 6,540,840 4.8148 4.013 4.005 4.013 3.889 4.046 1,641,858 3.9838 1.46%
2022-04-28 0 4.780 4.780 4.790 4.690 4.810 716,000 3,391,955 4.7374 3.955 3.955 3.963 3.881 3.980 865,344 3.9198 1.49%
2022-04-27 0 4.710 4.700 4.710 4.520 4.740 3,529,500 16,392,777 4.6445 3.897 3.889 3.897 3.740 3.922 4,265,688 3.8429 0.00%
2022-04-26 0 4.710 4.690 4.710 4.630 4.780 2,049,400 9,654,758 4.7110 3.897 3.881 3.897 3.831 3.955 2,476,867 3.8980 0.86%
2022-04-25 0 4.670 4.670 4.690 4.580 4.950 4,180,500 19,872,960 4.7537 3.864 3.864 3.881 3.790 4.096 5,052,474 3.9333 -5.08%
2022-04-22 0 4.920 4.910 4.920 4.860 5.000 1,434,500 7,058,682 4.9207 4.071 4.063 4.071 4.021 4.137 1,733,710 4.0714 -1.80%
2022-04-21 0 5.010 4.990 5.020 4.960 5.120 2,739,500 13,713,652 5.0059 4.145 4.129 4.154 4.104 4.236 3,310,908 4.1420 -1.96%
2022-04-20 0 5.110 5.110 5.130 5.100 5.270 2,952,000 15,257,654 5.1686 4.228 4.228 4.245 4.220 4.360 3,567,732 4.2766 0.00%
2022-04-19 0 5.110 5.090 5.110 5.070 5.250 1,301,100 6,649,547 5.1107 4.228 4.212 4.228 4.195 4.344 1,572,485 4.2287 -2.67%
2022-04-14 0 5.250 5.210 5.250 5.100 5.280 1,794,000 9,383,417 5.2304 4.344 4.311 4.344 4.220 4.369 2,168,195 4.3278 3.35%
2022-04-13 0 5.080 5.060 5.080 4.980 5.150 3,115,500 15,740,065 5.0522 4.203 4.187 4.203 4.121 4.261 3,765,335 4.1803 0.99%
2022-04-12 0 5.030 5.030 5.050 4.960 5.150 2,707,000 13,685,730 5.0557 4.162 4.162 4.178 4.104 4.261 3,271,630 4.1832 -0.40%
2022-04-11 0 5.050 5.050 5.070 5.030 5.320 2,601,050 13,250,778 5.0944 4.178 4.178 4.195 4.162 4.402 3,143,580 4.2152 -4.17%
2022-04-08 0 5.270 5.240 5.270 5.170 5.370 1,598,500 8,369,405 5.2358 4.360 4.336 4.360 4.278 4.443 1,931,917 4.3322 0.19%
2022-04-07 0 5.260 5.260 5.270 5.230 5.610 2,369,925 12,623,936 5.3267 4.352 4.352 4.360 4.327 4.642 2,864,247 4.4074 -2.41%
2022-04-06 0 5.390 5.360 5.390 5.360 5.640 4,280,500 23,376,780 5.4612 4.460 4.435 4.460 4.435 4.667 5,173,332 4.5187 -3.92%
2022-04-04 0 5.610 5.570 5.610 5.460 5.650 1,453,645 8,106,396 5.5766 4.642 4.609 4.642 4.518 4.675 1,756,848 4.6142 2.56%
2022-04-01 0 5.470 5.460 5.470 5.420 5.530 1,033,000 5,653,310 5.4727 4.526 4.518 4.526 4.485 4.576 1,248,464 4.5282 -1.62%
2022-03-31 0 5.560 5.550 5.560 5.500 5.830 1,863,010 10,385,458 5.5746 4.600 4.592 4.600 4.551 4.824 2,251,599 4.6125 -1.59%
2022-03-30 0 5.650 5.620 5.650 5.550 5.690 2,119,385 11,937,446 5.6325 4.675 4.650 4.675 4.592 4.708 2,561,449 4.6604 1.62%
2022-03-29 0 5.560 5.540 5.560 5.530 5.680 1,866,400 10,447,142 5.5975 4.600 4.584 4.600 4.576 4.700 2,255,696 4.6314 -0.36%
2022-03-28 0 5.580 5.530 5.580 5.480 5.680 2,696,500 14,975,535 5.5537 4.617 4.576 4.617 4.534 4.700 3,258,939 4.5952 -1.76%
2022-03-25 0 5.680 5.680 5.690 5.670 6.030 2,739,000 15,902,125 5.8058 4.700 4.700 4.708 4.691 4.989 3,310,304 4.8038 -5.49%
2022-03-24 0 6.010 5.990 6.010 5.840 6.030 3,289,220 19,621,716 5.9655 4.973 4.956 4.973 4.832 4.989 3,975,290 4.9359 1.69%
2022-03-23 0 5.910 5.880 5.910 5.740 5.950 2,811,500 16,477,022 5.8606 4.890 4.865 4.890 4.749 4.923 3,397,926 4.8491 1.72%
2022-03-22 0 5.810 5.800 5.810 5.650 6.000 6,388,000 36,881,718 5.7736 4.807 4.799 4.807 4.675 4.964 7,720,417 4.7772 -2.02%
2022-03-21 0 5.930 5.910 5.930 5.750 6.030 5,735,000 33,780,305 5.8902 4.907 4.890 4.907 4.758 4.989 6,931,214 4.8736 1.19%
2022-03-18 0 5.860 5.850 5.860 5.410 5.950 14,915,500 85,076,515 5.7039 4.849 4.840 4.849 4.476 4.923 18,026,594 4.7195 5.97%
2022-03-17 0 5.530 5.500 5.530 5.300 5.530 6,721,000 36,441,985 5.4221 4.576 4.551 4.576 4.385 4.576 8,122,875 4.4863 6.76%
2022-03-16 0 5.180 5.160 5.180 4.840 5.340 7,846,000 39,516,565 5.0365 4.286 4.269 4.286 4.005 4.418 9,482,529 4.1673 5.71%
2022-03-15 0 4.900 4.870 4.900 4.840 5.260 6,769,000 33,918,240 5.0108 4.054 4.030 4.054 4.005 4.352 8,180,887 4.1460 -4.85%
2022-03-14 0 5.150 5.140 5.150 5.120 5.570 5,458,500 28,765,197 5.2698 4.261 4.253 4.261 4.236 4.609 6,597,041 4.3603 -7.04%
2022-03-11 0 5.540 5.520 5.540 5.430 5.700 4,410,500 24,291,031 5.5075 4.584 4.567 4.584 4.493 4.716 5,330,448 4.5570 -2.81%
2022-03-10 0 5.700 5.690 5.700 5.620 5.820 2,608,000 14,894,456 5.7111 4.716 4.708 4.716 4.650 4.816 3,151,980 4.7254 0.35%
2022-03-09 0 5.680 5.630 5.680 5.510 5.810 2,645,500 14,856,745 5.6159 4.700 4.658 4.700 4.559 4.807 3,197,302 4.6467 -0.53%
2022-03-08 0 5.710 5.670 5.710 5.650 6.000 3,324,500 19,188,889 5.7720 4.725 4.691 4.725 4.675 4.964 4,017,929 4.7758 -3.55%
2022-03-07 0 5.920 5.890 5.920 5.850 6.020 3,374,500 20,035,570 5.9373 4.898 4.873 4.898 4.840 4.981 4,078,358 4.9127 -1.99%
2022-03-04 0 6.040 6.030 6.040 5.970 6.190 2,409,000 14,627,090 6.0719 4.998 4.989 4.998 4.940 5.122 2,911,472 5.0239 -3.36%
2022-03-03 0 6.250 6.210 6.250 6.060 6.300 3,312,500 20,555,290 6.2054 5.171 5.138 5.171 5.014 5.213 4,003,426 5.1344 2.29%
2022-03-02 0 6.110 6.110 6.120 6.090 6.310 2,685,000 16,669,708 6.2085 5.056 5.056 5.064 5.039 5.221 3,245,041 5.1370 -2.71%
2022-03-01 0 6.280 6.260 6.280 6.180 6.340 3,331,800 20,904,408 6.2742 5.196 5.180 5.196 5.113 5.246 4,026,751 5.1914 1.78%
2022-02-28 0 6.170 6.160 6.170 6.040 6.300 3,429,500 20,990,080 6.1204 5.105 5.097 5.105 4.998 5.213 4,144,830 5.0642 -1.12%
2022-02-25 0 6.240 6.220 6.240 6.200 6.310 1,844,500 11,532,613 6.2524 5.163 5.147 5.163 5.130 5.221 2,229,228 5.1734 1.63%
2022-02-24 0 6.140 6.110 6.140 6.000 6.260 4,294,000 26,304,631 6.1259 5.080 5.056 5.080 4.964 5.180 5,189,648 5.0687 -2.07%
2022-02-23 0 6.270 6.270 6.290 6.230 6.340 2,739,900 17,215,806 6.2834 5.188 5.188 5.204 5.155 5.246 3,311,392 5.1990 1.62%
2022-02-22 0 6.170 6.160 6.180 6.110 6.320 3,550,461 22,068,595 6.2157 5.105 5.097 5.113 5.056 5.229 4,291,021 5.1430 -2.99%
2022-02-21 0 6.360 6.360 6.370 6.230 6.440 1,967,000 12,452,291 6.3306 5.262 5.262 5.271 5.155 5.329 2,377,279 5.2380 0.00%
2022-02-18 0 6.360 6.360 6.370 6.350 6.510 4,167,500 26,752,975 6.4194 5.262 5.262 5.271 5.254 5.386 5,036,763 5.3115 -0.78%
2022-02-17 0 6.410 6.410 6.420 6.290 6.520 4,562,000 29,335,097 6.4303 5.304 5.304 5.312 5.204 5.395 5,513,548 5.3205 0.94%
2022-02-16 0 6.350 6.330 6.350 6.040 6.390 10,854,180 67,956,537 6.2609 5.254 5.238 5.254 4.998 5.287 13,118,159 5.1803 4.96%
2022-02-15 0 6.050 6.050 6.060 5.750 6.200 10,809,000 65,438,877 6.0541 5.006 5.006 5.014 4.758 5.130 13,063,555 5.0093 5.22%
2022-02-14 0 5.750 5.750 5.760 5.660 5.850 4,996,500 28,794,653 5.7630 4.758 4.758 4.766 4.683 4.840 6,038,676 4.7684 0.00%
2022-02-11 0 5.750 5.730 5.750 5.680 5.850 4,004,500 22,984,002 5.7395 4.758 4.741 4.758 4.700 4.840 4,839,764 4.7490 -1.88%
2022-02-10 0 5.860 5.860 5.870 5.840 6.120 7,020,500 41,880,650 5.9655 4.849 4.849 4.857 4.832 5.064 8,484,845 4.9359 -2.17%
2022-02-09 0 5.990 5.990 6.000 5.690 6.120 6,392,500 37,942,037 5.9354 4.956 4.956 4.964 4.708 5.064 7,725,856 4.9110 5.09%
2022-02-08 0 5.700 5.680 5.700 5.560 5.750 2,448,255 13,880,215 5.6694 4.716 4.700 4.716 4.600 4.758 2,958,915 4.6910 0.00%
2022-02-07 0 5.700 5.680 5.700 5.630 5.790 4,645,000 26,495,580 5.7041 4.716 4.700 4.716 4.658 4.791 5,613,860 4.7197 2.33%
2022-02-04 0 5.570 5.560 5.570 5.430 5.580 1,438,000 7,941,100 5.5223 4.609 4.600 4.609 4.493 4.617 1,737,940 4.5693 0.72%
2022-01-31 0 5.530 5.510 5.530 5.380 5.610 1,845,000 10,168,749 5.5115 4.576 4.559 4.576 4.452 4.642 2,229,833 4.5603 2.41%
2022-01-28 0 5.400 5.380 5.400 5.330 5.560 3,407,840 18,334,769 5.3802 4.468 4.452 4.468 4.410 4.600 4,118,652 4.4516 -0.74%
2022-01-27 0 5.440 5.440 5.450 5.400 5.970 6,133,020 33,891,524 5.5261 4.501 4.501 4.509 4.468 4.940 7,412,253 4.5724 -6.53%
2022-01-26 0 5.820 5.800 5.820 5.800 6.000 4,745,500 27,723,082 5.8420 4.816 4.799 4.816 4.799 4.964 5,735,323 4.8337 -1.69%
2022-01-25 0 5.920 5.890 5.920 5.870 6.140 6,345,400 37,844,369 5.9641 4.898 4.873 4.898 4.857 5.080 7,668,932 4.9348 -2.95%
2022-01-24 0 6.100 6.100 6.110 6.030 6.350 6,537,334 40,103,835 6.1346 5.047 5.047 5.056 4.989 5.254 7,900,900 5.0759 -3.17%
2022-01-21 0 6.300 6.300 6.310 6.280 6.500 3,360,500 21,430,687 6.3772 5.213 5.213 5.221 5.196 5.378 4,061,437 5.2766 -1.72%
2022-01-20 0 6.410 6.410 6.430 6.370 6.540 4,306,000 27,823,956 6.4617 5.304 5.304 5.320 5.271 5.411 5,204,151 5.3465 -1.38%
2022-01-19 0 6.500 6.490 6.500 6.320 6.520 6,449,500 41,583,943 6.4476 5.378 5.370 5.378 5.229 5.395 7,794,745 5.3349 2.85%
2022-01-18 0 6.320 6.310 6.320 6.280 6.540 4,740,185 30,498,223 6.4340 5.229 5.221 5.229 5.196 5.411 5,728,899 5.3236 0.00%
2022-01-17 0 6.320 6.320 6.340 6.260 6.400 1,921,500 12,192,700 6.3454 5.229 5.229 5.246 5.180 5.295 2,322,289 5.2503 -0.16%
2022-01-14 0 6.330 6.320 6.330 6.260 6.380 1,136,500 7,190,763 6.3271 5.238 5.229 5.238 5.180 5.279 1,373,553 5.2352 0.64%
2022-01-13 0 6.290 6.290 6.300 6.260 6.440 2,004,000 12,730,357 6.3525 5.204 5.204 5.213 5.180 5.329 2,421,997 5.2561 -1.87%
2022-01-12 0 6.410 6.410 6.420 6.300 6.450 1,945,500 12,402,326 6.3749 5.304 5.304 5.312 5.213 5.337 2,351,295 5.2747 0.47%
2022-01-11 0 6.380 6.360 6.380 6.330 6.480 927,500 5,924,624 6.3877 5.279 5.262 5.279 5.238 5.362 1,120,959 5.2853 -0.62%
2022-01-10 0 6.420 6.380 6.420 6.250 6.460 2,355,800 15,041,214 6.3848 5.312 5.279 5.312 5.171 5.345 2,847,176 5.2829 2.72%
2022-01-07 0 6.250 6.230 6.250 6.130 6.330 2,654,500 16,479,165 6.2080 5.171 5.155 5.171 5.072 5.238 3,208,179 5.1366 -1.11%
2022-01-06 0 6.320 6.270 6.320 6.150 6.400 2,517,300 15,703,137 6.2381 5.229 5.188 5.229 5.089 5.295 3,042,362 5.1615 -0.78%
2022-01-05 0 6.370 6.350 6.370 6.320 6.640 1,819,000 11,633,010 6.3953 5.271 5.254 5.271 5.229 5.494 2,198,409 5.2916 -2.30%
2022-01-04 0 6.520 6.490 6.520 6.430 6.620 2,715,000 17,683,810 6.5134 5.395 5.370 5.395 5.320 5.477 3,281,298 5.3893 -0.46%
2022-01-03 0 6.550 6.510 6.550 6.420 6.550 1,184,000 7,682,370 6.4885 5.420 5.386 5.420 5.312 5.420 1,430,960 5.3687 1.39%
2021-12-31 0 6.460 6.440 6.480 6.360 6.470 581,500 3,730,137 6.4147 5.345 5.329 5.362 5.262 5.353 702,790 5.3076 1.57%
2021-12-30 0 6.360 6.330 6.360 6.280 6.400 959,500 6,065,997 6.3220 5.262 5.238 5.262 5.196 5.295 1,159,634 5.2310 0.32%
2021-12-29 0 6.340 6.340 6.350 6.210 6.460 1,173,500 7,423,445 6.3259 5.246 5.246 5.254 5.138 5.345 1,418,270 5.2342 -1.09%
2021-12-28 0 6.410 6.410 6.450 6.380 6.590 2,121,500 13,662,020 6.4398 5.304 5.304 5.337 5.279 5.453 2,564,005 5.3284 -1.23%
2021-12-24 0 6.490 6.480 6.490 6.410 6.520 765,500 4,929,130 6.4391 5.370 5.362 5.370 5.304 5.395 925,169 5.3278 0.93%
2021-12-23 0 6.430 6.430 6.450 6.420 6.550 2,302,657 14,941,549 6.4888 5.320 5.320 5.337 5.312 5.420 2,782,948 5.3690 0.47%
2021-12-22 0 6.400 6.380 6.400 6.260 6.490 3,159,500 20,221,565 6.4002 5.295 5.279 5.295 5.180 5.370 3,818,513 5.2957 2.24%
2021-12-21 0 6.260 6.230 6.260 6.180 6.300 1,273,000 7,963,745 6.2559 5.180 5.155 5.180 5.113 5.213 1,538,524 5.1762 1.29%
2021-12-20 0 6.180 6.170 6.180 6.160 6.330 2,147,500 13,408,822 6.2439 5.113 5.105 5.113 5.097 5.238 2,595,428 5.1663 -0.96%
2021-12-17 0 6.240 6.230 6.240 6.230 6.460 2,223,291 13,994,841 6.2947 5.163 5.155 5.163 5.155 5.345 2,687,028 5.2083 -1.89%
2021-12-16 0 6.360 6.310 6.360 6.150 6.370 2,786,700 17,492,057 6.2770 5.262 5.221 5.262 5.089 5.271 3,367,954 5.1937 3.92%
2021-12-15 0 6.120 6.120 6.130 6.050 6.240 3,203,200 19,625,808 6.1269 5.064 5.064 5.072 5.006 5.163 3,871,328 5.0695 0.16%
2021-12-14 0 6.110 6.100 6.110 6.010 6.180 1,735,500 10,535,405 6.0705 5.056 5.047 5.056 4.973 5.113 2,097,493 5.0229 1.16%
2021-12-13 0 6.040 6.030 6.070 6.040 6.270 2,635,500 16,103,085 6.1101 4.998 4.989 5.022 4.998 5.188 3,185,216 5.0556 -3.36%
2021-12-10 0 6.250 6.250 6.260 6.250 6.350 777,500 4,877,240 6.2730 5.171 5.171 5.180 5.171 5.254 939,672 5.1904 -1.42%
2021-12-09 0 6.340 6.340 6.380 6.280 6.420 1,956,500 12,406,240 6.3410 5.246 5.246 5.279 5.196 5.312 2,364,589 5.2467 -0.31%
2021-12-08 0 6.360 6.320 6.360 6.310 6.410 3,686,500 23,409,050 6.3499 5.262 5.229 5.262 5.221 5.304 4,455,435 5.2540 0.00%
2021-12-07 0 6.360 6.320 6.360 6.170 6.410 3,056,318 19,291,246 6.3119 5.262 5.229 5.262 5.105 5.304 3,693,809 5.2226 3.08%
2021-12-06 0 6.170 6.130 6.170 6.090 6.300 2,421,500 14,912,355 6.1583 5.105 5.072 5.105 5.039 5.213 2,926,580 5.0955 -1.59%
2021-12-03 0 6.270 6.230 6.270 6.200 6.360 2,119,000 13,267,870 6.2614 5.188 5.155 5.188 5.130 5.262 2,560,984 5.1808 -0.16%
2021-12-02 0 6.280 6.260 6.280 6.170 6.310 2,039,900 12,717,726 6.2345 5.196 5.180 5.196 5.105 5.221 2,465,385 5.1585 0.64%
2021-12-01 0 6.240 6.240 6.250 6.240 6.350 1,267,464 7,961,510 6.2814 5.163 5.163 5.171 5.163 5.254 1,531,833 5.1974 -2.35%
2021-11-30 0 6.390 6.350 6.390 6.310 6.600 3,204,000 20,490,424 6.3953 5.287 5.254 5.287 5.221 5.461 3,872,294 5.2915 -0.93%
2021-11-29 0 6.450 6.420 6.450 6.400 6.800 5,525,000 36,229,475 6.5574 5.337 5.312 5.337 5.295 5.626 6,677,412 5.4257 -2.71%
2021-11-26 0 6.630 6.600 6.630 6.500 6.670 3,997,500 26,401,358 6.6045 5.486 5.461 5.486 5.378 5.519 4,831,304 5.4646 0.91%
2021-11-25 0 6.570 6.530 6.570 6.380 6.570 2,127,240 13,824,367 6.4987 5.436 5.403 5.436 5.279 5.436 2,570,942 5.3772 2.34%
2021-11-24 0 6.420 6.390 6.440 6.400 6.520 1,944,542 12,553,588 6.4558 5.312 5.287 5.329 5.295 5.395 2,350,137 5.3416 -1.53%
2021-11-23 0 6.520 6.500 6.520 6.430 6.560 2,080,500 13,529,515 6.5030 5.395 5.378 5.395 5.320 5.428 2,514,453 5.3807 -0.31%
2021-11-22 0 6.540 6.520 6.540 6.320 6.650 9,339,000 61,383,120 6.5728 5.411 5.395 5.411 5.229 5.502 11,286,941 5.4384 3.48%
2021-11-19 0 6.320 6.300 6.320 6.240 6.370 822,000 5,174,425 6.2949 5.229 5.213 5.229 5.163 5.271 993,454 5.2085 0.00%
2021-11-18 0 6.320 6.290 6.320 6.240 6.380 1,151,000 7,255,655 6.3038 5.229 5.204 5.229 5.163 5.279 1,391,077 5.2159 -0.32%
2021-11-17 0 6.340 6.340 6.370 6.300 6.450 1,331,000 8,479,780 6.3710 5.246 5.246 5.271 5.213 5.337 1,608,622 5.2715 0.00%
2021-11-16 0 6.340 6.310 6.340 6.220 6.370 1,141,500 7,214,385 6.3201 5.246 5.221 5.246 5.147 5.271 1,379,596 5.2293 0.63%
2021-11-15 0 6.300 6.290 6.300 6.160 6.390 1,613,000 10,214,998 6.3329 5.213 5.204 5.213 5.097 5.287 1,949,442 5.2400 0.64%
2021-11-12 0 6.260 6.250 6.260 6.130 6.410 2,946,000 18,500,870 6.2800 5.180 5.171 5.180 5.072 5.304 3,560,481 5.1962 2.12%
2021-11-11 0 6.130 6.110 6.130 6.040 6.180 1,463,000 8,939,515 6.1104 5.072 5.056 5.072 4.998 5.113 1,768,154 5.0558 -0.65%
2021-11-10 0 6.170 6.140 6.170 5.870 6.310 3,182,000 19,523,985 6.1358 5.105 5.080 5.105 4.857 5.221 3,845,706 5.0768 1.82%
2021-11-09 0 6.060 6.020 6.060 5.900 6.060 2,878,500 17,285,755 6.0051 5.014 4.981 5.014 4.882 5.014 3,478,901 4.9687 2.19%
2021-11-08 0 5.930 5.920 5.930 5.900 5.980 1,282,000 7,604,205 5.9315 4.907 4.898 4.907 4.882 4.948 1,549,401 4.9078 -0.34%
2021-11-05 0 5.950 5.940 5.950 5.920 6.060 2,527,000 15,079,035 5.9672 4.923 4.915 4.923 4.898 5.014 3,054,085 4.9373 -2.30%
2021-11-04 0 6.090 6.070 6.090 5.990 6.200 2,295,740 13,874,023 6.0434 5.039 5.022 5.039 4.956 5.130 2,774,588 5.0004 0.33%
2021-11-03 0 6.070 6.030 6.070 5.950 6.070 1,388,000 8,341,404 6.0097 5.022 4.989 5.022 4.923 5.022 1,677,511 4.9725 1.51%
2021-11-02 0 5.980 5.970 5.980 5.960 6.130 2,398,500 14,409,565 6.0077 4.948 4.940 4.948 4.931 5.072 2,898,782 4.9709 -0.83%
2021-11-01 0 6.030 6.030 6.050 5.980 6.200 5,319,000 32,260,150 6.0651 4.989 4.989 5.006 4.948 5.130 6,428,444 5.0183 -3.52%
2021-10-29 0 6.250 6.210 6.250 6.170 6.320 1,336,600 8,336,218 6.2369 5.171 5.138 5.171 5.105 5.229 1,615,390 5.1605 0.64%
2021-10-28 0 6.210 6.170 6.210 6.160 6.370 1,376,500 8,525,965 6.1939 5.138 5.105 5.138 5.097 5.271 1,663,612 5.1250 -1.43%
2021-10-27 0 6.300 6.280 6.300 6.180 6.340 3,195,500 20,002,160 6.2595 5.213 5.196 5.213 5.113 5.246 3,862,022 5.1792 0.00%
2021-10-26 0 6.300 6.300 6.310 6.280 6.440 3,078,000 19,460,658 6.3225 5.213 5.213 5.221 5.196 5.329 3,720,013 5.2313 -1.10%
2021-10-25 0 6.370 6.350 6.370 6.320 6.530 1,924,000 12,332,546 6.4098 5.271 5.254 5.271 5.229 5.403 2,325,310 5.3036 -0.31%
2021-10-22 0 6.390 6.390 6.400 6.300 6.480 2,529,500 16,175,435 6.3947 5.287 5.287 5.295 5.213 5.362 3,057,106 5.2911 -0.16%
2021-10-21 0 6.400 6.400 6.420 6.380 6.570 2,905,500 18,707,847 6.4388 5.295 5.295 5.312 5.279 5.436 3,511,533 5.3275 -2.14%
2021-10-20 0 6.540 6.530 6.540 6.450 6.620 2,483,500 16,234,380 6.5369 5.411 5.403 5.411 5.337 5.477 3,001,512 5.4087 -0.91%
2021-10-19 0 6.600 6.580 6.600 6.480 6.650 3,299,000 21,655,180 6.5642 5.461 5.444 5.461 5.362 5.502 3,987,110 5.4313 0.00%
2021-10-18 0 6.600 6.590 6.600 6.460 6.650 3,654,500 23,926,152 6.5470 5.461 5.453 5.461 5.345 5.502 4,416,760 5.4171 0.76%
2021-10-15 0 6.550 6.530 6.550 6.440 6.780 4,654,500 30,776,445 6.6122 5.420 5.403 5.420 5.329 5.610 5,625,342 5.4710 1.39%
2021-10-12 0 6.460 6.460 6.470 6.230 6.630 6,044,788 39,183,931 6.4823 5.345 5.345 5.353 5.155 5.486 7,305,618 5.3635 1.10%
2021-10-11 0 6.390 6.360 6.390 6.140 6.420 3,880,500 24,499,395 6.3135 5.287 5.262 5.287 5.080 5.312 4,689,900 5.2239 4.07%
2021-10-08 0 6.140 6.130 6.140 6.010 6.180 1,396,500 8,547,215 6.1205 5.080 5.072 5.080 4.973 5.113 1,687,784 5.0642 2.33%
2021-10-07 0 6.000 5.990 6.000 5.950 6.090 1,109,500 6,646,670 5.9907 4.964 4.956 4.964 4.923 5.039 1,340,921 4.9568 0.17%
2021-10-06 0 5.990 5.930 5.990 5.910 6.000 1,629,500 9,674,840 5.9373 4.956 4.907 4.956 4.890 4.964 1,969,383 4.9126 -0.50%
2021-10-05 0 6.020 6.010 6.020 5.960 6.050 1,166,500 6,993,445 5.9952 4.981 4.973 4.981 4.931 5.006 1,409,810 4.9606 -0.66%
2021-10-04 0 6.060 6.060 6.070 5.940 6.160 875,500 5,306,605 6.0612 5.014 5.014 5.022 4.915 5.097 1,058,113 5.0152 -2.42%
2021-09-30 0 6.210 6.200 6.210 5.900 6.210 3,081,500 18,793,435 6.0988 5.138 5.130 5.138 4.882 5.138 3,724,243 5.0462 5.43%
2021-09-29 0 5.890 5.870 5.890 5.820 6.150 3,072,000 18,094,590 5.8902 4.873 4.857 4.873 4.816 5.089 3,712,762 4.8736 -1.67%
2021-09-28 0 5.990 5.990 6.000 5.980 6.070 1,458,500 8,762,400 6.0078 4.956 4.956 4.964 4.948 5.022 1,762,716 4.9710 0.00%
2021-09-27 0 5.990 5.960 5.990 5.920 6.170 2,739,000 16,452,215 6.0067 4.956 4.931 4.956 4.898 5.105 3,310,304 4.9700 -0.83%
2021-09-24 0 6.040 6.010 6.040 6.000 6.140 2,320,000 14,063,505 6.0619 4.998 4.973 4.998 4.964 5.080 2,803,909 5.0157 -1.63%
2021-09-23 0 6.140 6.130 6.140 6.050 6.210 1,693,584 10,341,668 6.1064 5.080 5.072 5.080 5.006 5.138 2,046,834 5.0525 1.15%
2021-09-21 0 6.070 6.040 6.070 6.010 6.180 858,000 5,206,610 6.0683 5.022 4.998 5.022 4.973 5.113 1,036,963 5.0210 0.83%
2021-09-20 0 6.020 6.020 6.040 5.950 6.280 2,310,500 13,874,825 6.0051 4.981 4.981 4.998 4.923 5.196 2,792,427 4.9687 -2.27%
2021-09-17 0 6.160 6.150 6.160 6.010 6.160 1,518,000 9,289,255 6.1194 5.097 5.089 5.097 4.973 5.097 1,834,626 5.0633 2.67%
2021-09-16 0 6.000 5.980 6.000 5.970 6.200 4,318,500 26,069,604 6.0367 4.964 4.948 4.964 4.940 5.130 5,219,258 4.9949 -2.12%
2021-09-15 0 6.130 6.120 6.130 6.100 6.330 2,005,225 12,358,571 6.1632 5.072 5.064 5.072 5.047 5.238 2,423,477 5.0995 -2.08%
2021-09-14 0 6.260 6.240 6.260 6.200 6.340 2,365,500 14,847,645 6.2767 5.180 5.163 5.180 5.130 5.246 2,858,899 5.1935 0.16%
2021-09-13 0 6.250 6.230 6.250 6.130 6.340 3,915,500 24,335,488 6.2152 5.171 5.155 5.171 5.072 5.246 4,732,200 5.1425 -1.57%
2021-09-10 0 6.350 6.340 6.350 6.250 6.370 2,323,000 14,666,819 6.3137 5.254 5.246 5.254 5.171 5.271 2,807,534 5.2241 1.44%
2021-09-09 0 6.260 6.250 6.260 6.260 6.460 3,063,500 19,388,115 6.3287 5.180 5.171 5.180 5.180 5.345 3,702,489 5.2365 -2.80%
2021-09-08 0 6.440 6.440 6.450 6.380 6.500 2,416,814 15,548,603 6.4335 5.329 5.329 5.337 5.279 5.378 2,920,916 5.3232 -0.62%
2021-09-07 0 6.480 6.440 6.480 6.390 6.530 2,565,000 16,544,062 6.4499 5.362 5.329 5.362 5.287 5.403 3,100,011 5.3368 0.93%
2021-09-06 0 6.420 6.410 6.420 6.310 6.580 3,546,500 22,899,997 6.4571 5.312 5.304 5.312 5.221 5.444 4,286,234 5.3427 0.78%
2021-09-03 0 6.370 6.370 6.380 6.240 6.400 1,393,500 8,818,967 6.3286 5.271 5.271 5.279 5.163 5.295 1,684,158 5.2364 0.31%
2021-09-02 0 6.350 6.310 6.350 6.270 6.450 3,228,000 20,497,795 6.3500 5.254 5.221 5.254 5.188 5.337 3,901,300 5.2541 0.79%
2021-09-01 0 6.300 6.300 6.320 6.140 6.360 5,040,500 31,675,251 6.2841 5.213 5.213 5.229 5.080 5.262 6,091,854 5.1996 1.61%
2021-08-31 0 6.200 6.140 6.200 6.030 6.230 2,505,500 15,317,429 6.1135 5.130 5.080 5.130 4.989 5.155 3,028,100 5.0584 0.16%
2021-08-30 0 6.190 6.170 6.190 6.020 6.200 4,483,500 27,428,807 6.1177 5.122 5.105 5.122 4.981 5.130 5,418,674 5.0619 1.98%
2021-08-27 0 6.070 6.070 6.080 6.000 6.310 6,261,500 38,314,210 6.1190 5.022 5.022 5.031 4.964 5.221 7,567,532 5.0630 -0.98%
2021-08-26 0 6.130 6.110 6.130 6.000 6.240 4,722,000 28,833,442 6.1062 5.072 5.056 5.072 4.964 5.163 5,706,921 5.0524 -0.65%
2021-08-25 0 6.170 6.160 6.170 6.150 6.460 4,826,500 30,296,475 6.2771 5.105 5.097 5.105 5.089 5.345 5,833,218 5.1938 -0.32%
2021-08-24 0 6.190 6.180 6.190 6.110 6.320 2,659,000 16,610,090 6.2467 5.122 5.113 5.122 5.056 5.229 3,213,618 5.1687 1.81%
2021-08-23 0 6.080 6.070 6.080 6.040 6.360 7,199,500 44,323,107 6.1564 5.031 5.022 5.031 4.998 5.262 8,701,181 5.0939 -0.82%
2021-08-20 0 6.130 6.130 6.140 6.080 6.340 5,230,500 32,245,115 6.1648 5.072 5.072 5.080 5.031 5.246 6,321,485 5.1009 -4.37%
2021-08-19 0 6.410 6.370 6.410 6.340 6.500 2,699,500 17,298,095 6.4079 5.304 5.271 5.304 5.246 5.378 3,262,565 5.3020 -1.99%
2021-08-18 0 6.540 6.520 6.540 6.440 6.620 2,307,000 15,019,865 6.5106 5.411 5.395 5.411 5.329 5.477 2,788,197 5.3869 0.77%
2021-08-17 0 6.490 6.470 6.500 6.450 6.760 5,403,710 35,504,417 6.5704 5.370 5.353 5.378 5.337 5.593 6,530,823 5.4364 -3.28%
2021-08-16 0 6.710 6.710 6.740 6.660 6.840 5,255,500 35,516,902 6.7580 5.552 5.552 5.577 5.511 5.660 6,351,699 5.5917 -0.15%
2021-08-13 0 6.720 6.720 6.740 6.610 6.870 4,772,700 32,242,408 6.7556 5.560 5.560 5.577 5.469 5.684 5,768,196 5.5897 1.51%
2021-08-12 0 6.620 6.620 6.650 6.620 6.950 7,421,500 50,053,380 6.7444 5.477 5.477 5.502 5.477 5.751 8,969,486 5.5804 -4.06%
2021-08-11 0 6.900 6.900 6.920 6.650 7.170 23,967,500 167,062,684 6.9704 5.709 5.709 5.726 5.502 5.933 28,966,672 5.7674 3.45%
2021-08-10 0 6.670 6.670 6.680 6.430 6.740 5,980,566 39,400,242 6.5880 5.519 5.519 5.527 5.320 5.577 7,228,000 5.4511 3.09%
2021-08-09 0 6.470 6.460 6.470 6.290 6.600 3,512,920 22,670,499 6.4535 5.353 5.345 5.353 5.204 5.461 4,245,649 5.3397 2.37%
2021-08-06 0 6.320 6.320 6.360 6.170 6.410 3,926,000 24,613,222 6.2693 5.229 5.229 5.262 5.105 5.304 4,744,890 5.1873 -0.32%
2021-08-05 0 6.340 6.340 6.360 6.310 6.600 4,751,500 30,458,645 6.4103 5.246 5.246 5.262 5.221 5.461 5,742,574 5.3040 -3.65%
2021-08-04 0 6.580 6.570 6.580 6.400 6.720 5,552,168 36,502,435 6.5744 5.444 5.436 5.444 5.295 5.560 6,710,246 5.4398 1.86%
2021-08-03 0 6.460 6.450 6.460 6.200 6.580 8,067,000 51,998,560 6.4458 5.345 5.337 5.345 5.130 5.444 9,749,625 5.3334 4.36%
2021-08-02 0 6.190 6.180 6.190 6.050 6.260 5,600,000 34,707,875 6.1978 5.122 5.113 5.122 5.006 5.180 6,768,055 5.1282 0.16%
2021-07-30 0 6.180 6.140 6.190 6.010 6.230 6,839,381 41,843,473 6.1180 5.113 5.080 5.122 4.973 5.155 8,265,948 5.0622 0.49%
2021-07-29 0 6.150 6.140 6.150 5.940 6.320 7,062,381 43,637,600 6.1789 5.089 5.080 5.089 4.915 5.229 8,535,462 5.1125 4.95%
2021-07-28 0 5.860 5.840 5.860 5.580 5.900 11,082,500 64,054,330 5.7798 4.849 4.832 4.849 4.617 4.882 13,394,102 4.7823 3.35%
2021-07-27 0 5.670 5.640 5.670 5.530 6.170 13,344,000 78,127,435 5.8549 4.691 4.667 4.691 4.576 5.105 16,127,309 4.8444 -6.13%
2021-07-26 0 6.040 6.040 6.060 5.950 6.450 15,362,500 94,199,175 6.1318 4.998 4.998 5.014 4.923 5.337 18,566,830 5.0735 -6.65%
2021-07-23 0 6.470 6.470 6.490 6.400 6.680 8,367,500 54,400,045 6.5013 5.353 5.353 5.370 5.295 5.527 10,112,804 5.3793 -3.14%
2021-07-22 0 6.680 6.650 6.680 6.630 6.750 3,750,000 25,020,950 6.6723 5.527 5.502 5.527 5.486 5.585 4,532,180 5.5207 0.45%
2021-07-21 0 6.650 6.620 6.650 6.610 6.750 2,313,500 15,434,231 6.6714 5.502 5.477 5.502 5.469 5.585 2,796,053 5.5200 -0.89%
2021-07-20 0 6.710 6.710 6.720 6.650 6.880 2,452,000 16,460,770 6.7132 5.552 5.552 5.560 5.502 5.693 2,963,441 5.5546 -2.19%
2021-07-19 0 6.860 6.820 6.860 6.780 6.950 2,500,500 17,136,667 6.8533 5.676 5.643 5.676 5.610 5.751 3,022,058 5.6705 -0.15%
2021-07-16 0 6.870 6.860 6.870 6.800 6.980 3,875,500 26,694,103 6.8879 5.684 5.676 5.684 5.626 5.775 4,683,857 5.6992 -1.29%
2021-07-15 0 6.960 6.950 6.960 6.860 7.000 2,423,348 16,766,921 6.9189 5.759 5.751 5.759 5.676 5.792 2,928,813 5.7248 0.58%
2021-07-14 0 6.920 6.910 6.920 6.860 7.080 7,928,500 55,360,838 6.9825 5.726 5.717 5.726 5.676 5.858 9,582,237 5.7774 -0.43%
2021-07-13 0 6.950 6.930 6.950 6.780 6.960 7,130,900 49,167,200 6.8950 5.751 5.734 5.751 5.610 5.759 8,618,272 5.7050 2.81%
2021-07-12 0 6.760 6.750 6.760 6.710 6.870 3,493,500 23,722,712 6.7905 5.593 5.585 5.593 5.552 5.684 4,222,179 5.6186 0.90%
2021-07-09 0 6.700 6.690 6.700 6.610 6.830 4,734,100 31,777,803 6.7125 5.544 5.535 5.544 5.469 5.651 5,721,545 5.5541 -1.18%
2021-07-08 0 6.780 6.760 6.780 6.730 6.890 4,462,000 30,254,554 6.7805 5.610 5.593 5.610 5.569 5.701 5,392,690 5.6103 -0.44%
2021-07-07 0 6.810 6.810 6.840 6.660 6.940 3,916,000 26,683,318 6.8139 5.635 5.635 5.660 5.511 5.742 4,732,804 5.6380 -0.15%
2021-07-06 0 6.820 6.800 6.820 6.680 7.020 6,116,571 41,467,534 6.7795 5.643 5.626 5.643 5.527 5.808 7,392,373 5.6095 -2.29%
2021-07-05 0 6.980 6.980 6.990 6.920 7.160 6,809,400 47,948,526 7.0415 5.775 5.775 5.784 5.726 5.924 8,229,714 5.8263 -2.51%
2021-07-02 0 7.160 7.120 7.160 7.050 7.340 9,321,500 66,675,370 7.1529 5.924 5.891 5.924 5.833 6.073 11,265,791 5.9184 -1.38%
2021-06-30 0 7.260 7.250 7.260 7.150 7.340 4,933,500 35,748,375 7.2460 6.007 5.999 6.007 5.916 6.073 5,962,536 5.9955 0.69%
2021-06-29 0 7.210 7.200 7.210 7.180 7.400 8,311,400 60,555,061 7.2858 5.966 5.957 5.966 5.941 6.123 10,045,003 6.0284 -1.23%
2021-06-28 0 7.300 7.270 7.300 7.180 7.370 3,715,500 27,125,261 7.3006 6.040 6.015 6.040 5.941 6.098 4,490,484 6.0406 1.53%
2021-06-25 0 7.190 7.160 7.190 7.060 7.240 5,428,000 38,874,875 7.1619 5.949 5.924 5.949 5.842 5.990 6,560,179 5.9259 0.42%
2021-06-24 0 7.160 7.150 7.160 7.130 7.290 9,694,492 70,233,604 7.2447 5.924 5.916 5.924 5.899 6.032 11,716,582 5.9944 -0.97%
2021-06-23 0 7.230 7.220 7.230 7.220 7.440 8,131,000 59,451,132 7.3117 5.982 5.974 5.982 5.974 6.156 9,826,975 6.0498 -0.55%
2021-06-22 0 7.270 7.230 7.270 7.040 7.360 9,166,855 66,197,672 7.2214 6.015 5.982 6.015 5.825 6.090 11,078,890 5.9751 1.96%
2021-06-21 0 7.130 7.130 7.140 6.980 7.210 7,374,000 52,560,074 7.1278 5.899 5.899 5.908 5.775 5.966 8,912,079 5.8976 0.71%
2021-06-18 0 7.080 7.070 7.080 6.990 7.200 10,222,778 72,523,897 7.0943 5.858 5.850 5.858 5.784 5.957 12,355,058 5.8700 -0.28%
2021-06-17 0 7.100 7.070 7.100 7.020 7.270 7,536,980 53,678,300 7.1220 5.875 5.850 5.875 5.808 6.015 9,109,053 5.8929 -1.39%
2021-06-16 0 7.200 7.200 7.230 7.160 7.520 9,408,500 68,706,335 7.3026 5.957 5.957 5.982 5.924 6.222 11,370,937 6.0423 -2.31%
2021-06-15 0 7.370 7.370 7.420 7.250 7.700 14,840,000 109,814,073 7.3999 6.098 6.098 6.139 5.999 6.371 17,935,347 6.1228 -3.15%
2021-06-11 0 7.610 7.610 7.630 7.600 7.840 4,040,500 30,937,645 7.6569 6.297 6.297 6.313 6.288 6.487 4,883,273 6.3354 -1.81%
2021-06-10 0 7.750 7.740 7.750 7.640 7.820 6,139,500 47,570,833 7.7483 6.412 6.404 6.412 6.321 6.470 7,420,085 6.4111 0.65%
2021-06-09 0 7.700 7.700 7.730 7.550 8.000 7,350,000 56,438,855 7.6788 6.371 6.371 6.396 6.247 6.619 8,883,073 6.3535 -0.77%
2021-06-08 0 7.760 7.730 7.760 7.710 7.890 4,333,006 33,689,205 7.7750 6.421 6.396 6.421 6.379 6.528 5,236,790 6.4332 -0.51%
2021-06-07 0 7.910 7.900 7.910 7.760 8.020 5,919,600 46,844,522 7.9135 6.454 6.446 6.454 6.331 6.544 7,255,212 6.4567 0.51%
2021-06-04 0 7.870 7.870 7.880 7.660 8.050 8,158,000 64,092,564 7.8564 6.421 6.421 6.429 6.250 6.568 9,998,652 6.4101 -1.50%
2021-06-03 0 7.990 7.980 7.990 7.840 8.360 15,235,000 122,792,142 8.0599 6.519 6.511 6.519 6.397 6.821 18,672,403 6.5761 -1.96%
2021-06-02 0 8.150 8.120 8.150 8.000 8.300 8,946,000 72,914,556 8.1505 6.650 6.625 6.650 6.527 6.772 10,964,445 6.6501 0.00%
2021-06-01 0 8.150 8.140 8.150 7.950 8.250 11,988,500 96,792,882 8.0738 6.650 6.642 6.650 6.486 6.731 14,693,410 6.5875 0.74%
2021-05-31 0 8.090 8.080 8.090 7.800 8.450 23,143,500 187,164,039 8.0871 6.601 6.593 6.601 6.364 6.894 28,365,261 6.5984 1.13%
2021-05-28 0 8.000 7.990 8.000 7.800 8.290 21,883,000 176,567,027 8.0687 6.527 6.519 6.527 6.364 6.764 26,820,361 6.5833 1.01%
2021-05-27 0 7.920 7.920 7.930 6.920 8.010 50,417,000 384,348,616 7.6234 6.462 6.462 6.470 5.646 6.535 61,792,356 6.2200 10.15%
2021-05-26 0 7.190 7.180 7.190 6.790 7.730 44,326,960 322,054,469 7.2654 5.866 5.858 5.866 5.540 6.307 54,328,248 5.9279 5.58%
2021-05-25 0 6.810 6.810 6.830 6.780 7.160 17,352,000 119,728,070 6.9000 5.556 5.556 5.573 5.532 5.842 21,267,052 5.6297 -2.71%
2021-05-24 0 7.000 6.990 7.000 6.730 7.000 8,432,000 57,949,375 6.8726 5.711 5.703 5.711 5.491 5.711 10,334,473 5.6074 2.79%
2021-05-21 0 6.810 6.810 6.820 6.760 7.060 11,117,000 76,341,307 6.8671 5.556 5.556 5.565 5.516 5.760 13,625,278 5.6029 -0.87%
2021-05-20 0 6.870 6.850 6.870 6.700 6.930 6,370,000 43,476,151 6.8251 5.605 5.589 5.605 5.467 5.654 7,807,234 5.5687 0.44%
2021-05-18 0 6.840 6.820 6.840 6.720 6.860 4,077,000 27,688,198 6.7913 5.581 5.565 5.581 5.483 5.597 4,996,875 5.5411 1.18%
2021-05-17 0 6.760 6.760 6.770 6.650 6.850 4,070,000 27,508,285 6.7588 5.516 5.516 5.524 5.426 5.589 4,988,295 5.5146 2.11%
2021-05-14 0 6.620 6.620 6.640 6.510 6.700 2,910,000 19,177,110 6.5901 5.401 5.401 5.418 5.312 5.467 3,566,570 5.3769 0.30%
2021-05-13 0 6.600 6.600 6.610 6.570 6.740 1,347,000 8,969,792 6.6591 5.385 5.385 5.393 5.361 5.499 1,650,917 5.4332 -1.20%
2021-05-12 0 6.680 6.670 6.690 6.480 6.680 2,360,000 15,576,368 6.6002 5.450 5.442 5.458 5.287 5.450 2,892,476 5.3851 2.61%
2021-05-11 0 6.510 6.500 6.510 6.450 6.620 3,942,500 25,656,144 6.5076 5.312 5.303 5.312 5.263 5.401 4,832,028 5.3096 -1.51%
2021-05-10 0 6.610 6.610 6.620 6.550 6.780 3,840,500 25,539,655 6.6501 5.393 5.393 5.401 5.344 5.532 4,707,014 5.4259 0.15%
2021-05-07 0 6.600 6.600 6.610 6.540 6.750 6,326,000 42,091,398 6.6537 5.385 5.385 5.393 5.336 5.507 7,753,306 5.4288 1.07%
2021-05-06 0 6.530 6.520 6.530 6.490 6.610 4,535,763 29,655,740 6.5382 5.328 5.320 5.328 5.295 5.393 5,559,146 5.3346 0.46%
2021-05-05 0 6.500 6.500 6.520 6.430 6.580 2,496,000 16,210,153 6.4945 5.303 5.303 5.320 5.246 5.369 3,059,161 5.2989 -1.07%
2021-05-04 0 6.570 6.560 6.570 6.540 6.650 1,219,500 8,018,487 6.5752 5.361 5.352 5.361 5.336 5.426 1,494,650 5.3648 -0.45%
2021-05-03 0 6.600 6.580 6.600 6.370 6.620 2,023,016 13,189,375 6.5197 5.385 5.369 5.385 5.197 5.401 2,479,460 5.3195 1.23%
2021-04-30 0 6.520 6.520 6.530 6.420 6.600 3,283,000 21,428,345 6.5271 5.320 5.320 5.328 5.238 5.385 4,023,728 5.3255 -1.06%
2021-04-29 0 6.590 6.560 6.590 6.460 6.700 2,523,500 16,622,591 6.5871 5.377 5.352 5.377 5.271 5.467 3,092,866 5.3745 1.38%
2021-04-28 0 6.500 6.490 6.500 6.290 6.650 6,804,500 44,095,677 6.4804 5.303 5.295 5.303 5.132 5.426 8,339,768 5.2874 -1.66%
2021-04-27 0 6.610 6.600 6.610 6.510 6.870 10,975,500 73,764,963 6.7209 5.393 5.385 5.393 5.312 5.605 13,451,852 5.4836 -1.05%
2021-04-26 0 6.680 6.670 6.690 6.650 6.900 5,353,000 36,174,337 6.7578 5.450 5.442 5.458 5.426 5.630 6,560,773 5.5137 -2.62%
2021-04-23 0 6.860 6.850 6.860 6.790 7.150 15,172,500 105,407,880 6.9473 5.597 5.589 5.597 5.540 5.834 18,595,801 5.6684 0.88%
2021-04-22 0 6.800 6.800 6.830 6.780 6.950 9,069,000 62,093,905 6.8468 5.548 5.548 5.573 5.532 5.671 11,115,197 5.5864 -0.87%
2021-04-21 0 6.860 6.850 6.860 6.760 6.900 3,367,500 23,041,867 6.8424 5.597 5.589 5.597 5.516 5.630 4,127,294 5.5828 -0.58%
2021-04-20 0 6.900 6.890 6.900 6.720 6.970 4,955,000 34,048,157 6.8715 5.630 5.622 5.630 5.483 5.687 6,072,974 5.6065 2.68%
2021-04-19 0 6.720 6.710 6.720 6.700 6.880 2,672,060 18,142,477 6.7897 5.483 5.475 5.483 5.467 5.613 3,274,945 5.5398 -0.88%
2021-04-16 0 6.780 6.760 6.780 6.670 6.840 3,565,500 24,201,352 6.7876 5.532 5.516 5.532 5.442 5.581 4,369,967 5.5381 1.19%
2021-04-15 0 6.700 6.670 6.700 6.630 6.750 3,094,000 20,677,075 6.6830 5.467 5.442 5.467 5.409 5.507 3,792,085 5.4527 0.75%
2021-04-14 0 6.650 6.630 6.650 6.420 6.670 4,054,000 26,807,672 6.6126 5.426 5.409 5.426 5.238 5.442 4,968,685 5.3953 3.10%
2021-04-13 0 6.450 6.430 6.450 6.370 6.580 1,491,000 9,656,550 6.4766 5.263 5.246 5.263 5.197 5.369 1,827,407 5.2843 -1.38%
2021-04-12 0 6.540 6.530 6.540 6.430 6.620 3,211,500 21,067,425 6.5600 5.336 5.328 5.336 5.246 5.401 3,936,096 5.3524 1.08%
2021-04-09 0 6.470 6.450 6.470 6.410 6.570 2,593,500 16,869,240 6.5044 5.279 5.263 5.279 5.230 5.361 3,178,659 5.3070 -0.61%
2021-04-08 0 6.510 6.490 6.510 6.310 6.530 3,089,000 19,980,070 6.4681 5.312 5.295 5.312 5.148 5.328 3,785,957 5.2774 2.52%
2021-04-07 0 6.350 6.350 6.370 6.260 6.430 3,634,500 23,094,907 6.3544 5.181 5.181 5.197 5.108 5.246 4,454,536 5.1846 0.32%
2021-04-01 0 6.330 6.310 6.330 6.160 6.360 2,147,500 13,491,957 6.2826 5.165 5.148 5.165 5.026 5.189 2,632,031 5.1261 2.59%
2021-03-31 0 6.170 6.150 6.180 6.130 6.360 2,176,900 13,557,361 6.2278 5.034 5.018 5.042 5.002 5.189 2,668,064 5.0813 -1.44%
2021-03-30 0 6.260 6.240 6.260 6.200 6.340 1,811,500 11,339,082 6.2595 5.108 5.091 5.108 5.059 5.173 2,220,220 5.1072 1.79%
2021-03-29 0 6.150 6.150 6.160 6.110 6.500 5,318,160 33,216,783 6.2459 5.018 5.018 5.026 4.985 5.303 6,518,072 5.0961 -4.35%
2021-03-26 0 6.430 6.380 6.430 6.190 6.460 4,098,000 26,087,717 6.3660 5.246 5.206 5.246 5.050 5.271 5,022,613 5.1941 3.38%
2021-03-25 0 6.220 6.220 6.230 6.020 6.280 4,616,000 28,487,552 6.1715 5.075 5.075 5.083 4.912 5.124 5,657,487 5.0354 0.48%
2021-03-24 0 6.190 6.180 6.190 6.090 6.300 5,798,080 35,757,853 6.1672 5.050 5.042 5.050 4.969 5.140 7,106,274 5.0319 -0.80%
2021-03-23 0 6.240 6.230 6.240 6.180 6.560 9,114,800 57,379,171 6.2952 5.091 5.083 5.091 5.042 5.352 11,171,330 5.1363 -4.59%
2021-03-22 0 6.540 6.540 6.550 6.430 6.840 9,872,200 64,866,730 6.5706 5.336 5.336 5.344 5.246 5.581 12,099,619 5.3611 -3.68%
2021-03-19 0 6.790 6.790 6.800 6.660 7.160 33,033,938 229,158,720 6.9371 5.540 5.540 5.548 5.434 5.842 40,487,233 5.6600 0.30%
2021-03-18 0 6.770 6.750 6.770 6.620 6.900 9,661,161 65,265,537 6.7555 5.524 5.507 5.524 5.401 5.630 11,840,964 5.5118 -0.73%
2021-03-17 0 6.820 6.820 6.830 6.540 6.880 12,009,500 80,796,274 6.7277 5.565 5.565 5.573 5.336 5.613 14,719,148 5.4892 0.59%
2021-03-16 0 6.780 6.770 6.780 6.460 6.880 11,645,500 78,842,083 6.7702 5.532 5.524 5.532 5.271 5.613 14,273,021 5.5239 5.28%
2021-03-15 0 6.440 6.400 6.440 6.330 6.590 1,732,000 11,144,219 6.4343 5.254 5.222 5.254 5.165 5.377 2,122,783 5.2498 -0.92%
2021-03-12 0 6.500 6.480 6.500 6.380 6.600 2,945,500 19,115,905 6.4899 5.303 5.287 5.303 5.206 5.385 3,610,080 5.2951 0.31%
2021-03-11 0 6.480 6.480 6.490 6.200 6.530 4,058,000 25,997,979 6.4066 5.287 5.287 5.295 5.059 5.328 4,973,588 5.2272 4.68%
2021-03-10 0 6.190 6.170 6.190 6.150 6.300 1,703,840 10,609,635 6.2269 5.050 5.034 5.050 5.018 5.140 2,088,270 5.0806 2.31%
2021-03-09 0 6.050 6.040 6.050 6.030 6.240 4,712,500 28,755,527 6.1020 4.936 4.928 4.936 4.920 5.091 5,775,760 4.9787 -0.17%
2021-03-08 0 6.060 6.050 6.060 6.040 6.280 5,420,500 33,214,740 6.1276 4.944 4.936 4.944 4.928 5.124 6,643,502 4.9996 -3.50%
2021-03-05 0 6.280 6.270 6.280 6.110 6.360 3,401,000 21,207,367 6.2356 5.124 5.116 5.124 4.985 5.189 4,168,352 5.0877 -0.32%
2021-03-04 0 6.300 6.300 6.310 6.300 6.550 4,675,000 30,013,149 6.4199 5.140 5.140 5.148 5.140 5.344 5,729,799 5.2381 -1.25%
2021-03-03 0 6.380 6.370 6.380 6.250 6.400 1,146,500 7,254,335 6.3274 5.206 5.197 5.206 5.099 5.222 1,405,180 5.1626 1.59%
2021-03-02 0 6.280 6.270 6.280 6.250 6.600 3,953,000 25,493,902 6.4493 5.124 5.116 5.124 5.099 5.385 4,844,897 5.2620 -0.63%
2021-03-01 0 6.320 6.300 6.320 6.160 6.360 2,916,500 18,197,746 6.2396 5.157 5.140 5.157 5.026 5.189 3,574,536 5.0909 1.94%
2021-02-26 0 6.200 6.180 6.200 6.070 6.420 6,524,000 40,445,152 6.1994 5.059 5.042 5.059 4.953 5.238 7,995,980 5.0582 -1.27%
2021-02-25 0 6.280 6.280 6.330 6.170 6.410 3,302,500 20,822,505 6.3051 5.124 5.124 5.165 5.034 5.230 4,047,628 5.1444 1.78%
2021-02-24 0 6.170 6.160 6.170 6.110 6.420 9,946,500 61,722,887 6.2055 5.034 5.026 5.034 4.985 5.238 12,190,683 5.0631 -3.44%
2021-02-23 0 6.390 6.380 6.390 6.260 6.640 8,038,000 51,679,105 6.4293 5.214 5.206 5.214 5.108 5.418 9,851,577 5.2458 -2.14%
2021-02-22 0 6.530 6.510 6.530 6.500 7.220 15,571,700 105,668,682 6.7859 5.328 5.312 5.328 5.303 5.891 19,085,071 5.5367 -3.26%
2021-02-19 0 6.750 6.740 6.750 6.430 6.770 6,687,000 44,623,002 6.6731 5.507 5.499 5.507 5.246 5.524 8,195,757 5.4446 4.01%
2021-02-18 0 6.490 6.490 6.500 6.270 6.630 8,845,000 57,586,272 6.5106 5.295 5.295 5.303 5.116 5.409 10,840,657 5.3121 3.67%
2021-02-17 0 6.260 6.260 6.280 6.180 6.360 1,708,000 10,675,370 6.2502 5.108 5.108 5.124 5.042 5.189 2,093,368 5.0996 -1.42%
2021-02-16 0 6.350 6.310 6.350 6.200 6.420 2,544,000 16,097,377 6.3276 5.181 5.148 5.181 5.059 5.238 3,117,991 5.1627 2.09%
2021-02-11 0 6.220 6.210 6.220 6.190 6.300 850,300 5,300,328 6.2335 5.075 5.067 5.075 5.050 5.140 1,042,149 5.0860 -1.27%
2021-02-10 0 6.300 6.260 6.300 6.220 6.380 1,474,500 9,243,032 6.2686 5.140 5.108 5.140 5.075 5.206 1,807,185 5.1146 0.64%
2021-02-09 0 6.260 6.260 6.290 6.190 6.390 1,754,000 11,066,305 6.3092 5.108 5.108 5.132 5.050 5.214 2,149,747 5.1477 0.48%
2021-02-08 0 6.230 6.210 6.230 6.180 6.340 2,387,500 14,862,110 6.2250 5.083 5.067 5.083 5.042 5.173 2,926,181 5.0790 0.00%
2021-02-05 0 6.230 6.230 6.250 6.230 6.370 1,797,000 11,302,055 6.2894 5.083 5.083 5.099 5.083 5.197 2,202,449 5.1316 -0.48%
2021-02-04 0 6.260 6.250 6.260 6.210 6.540 3,674,000 23,102,440 6.2881 5.108 5.099 5.108 5.067 5.336 4,502,948 5.1305 -3.54%
2021-02-03 0 6.490 6.480 6.490 6.350 6.540 2,364,000 15,309,200 6.4760 5.295 5.287 5.295 5.181 5.336 2,897,378 5.2838 0.78%
2021-02-02 0 6.440 6.420 6.450 6.390 6.610 2,748,000 17,834,140 6.4899 5.254 5.238 5.263 5.214 5.393 3,368,019 5.2951 1.26%
2021-02-01 0 6.360 6.360 6.390 6.300 6.450 2,936,000 18,733,360 6.3806 5.189 5.189 5.214 5.140 5.263 3,598,436 5.2060 1.27%
2021-01-29 0 6.280 6.230 6.280 6.080 6.320 5,636,000 34,929,240 6.1975 5.124 5.083 5.124 4.961 5.157 6,907,625 5.0566 0.64%
2021-01-28 0 6.240 6.220 6.240 6.200 6.490 4,892,000 30,732,680 6.2822 5.091 5.075 5.091 5.059 5.295 5,995,759 5.1257 -3.26%
2021-01-27 0 6.450 6.450 6.510 6.450 6.670 4,752,000 30,903,240 6.5032 5.263 5.263 5.312 5.263 5.442 5,824,172 5.3060 -3.01%
2021-01-26 0 6.650 6.650 6.670 6.540 7.060 6,532,000 43,363,720 6.6387 5.426 5.426 5.442 5.336 5.760 8,005,785 5.4165 -3.34%
2021-01-25 0 6.880 6.850 6.880 6.730 6.990 5,560,000 38,143,000 6.8603 5.613 5.589 5.613 5.491 5.703 6,814,477 5.5973 -0.15%
2021-01-22 0 6.890 6.850 6.890 6.700 7.440 15,512,000 108,027,464 6.9641 5.622 5.589 5.622 5.467 6.070 19,011,901 5.6821 -4.04%
2021-01-21 0 7.180 7.170 7.180 6.760 7.500 92,726,000 595,889,924 6.4264 5.858 5.850 5.858 5.516 6.119 113,647,341 5.2433 8.30%
2021-01-20 0 6.630 6.630 6.680 6.530 6.690 7,320,000 47,428,720 6.4793 5.409 5.409 5.450 5.328 5.458 8,971,578 5.2866 2.16%
2021-01-19 0 6.490 6.460 6.490 6.320 6.660 3,572,000 23,218,160 6.5000 5.295 5.271 5.295 5.157 5.434 4,377,934 5.3035 3.51%
2021-01-18 0 6.270 6.260 6.280 6.020 6.310 1,489,000 9,235,540 6.2025 5.116 5.108 5.124 4.912 5.148 1,824,956 5.0607 2.12%
2021-01-15 0 6.140 6.120 6.150 6.070 6.300 3,800,000 23,514,300 6.1880 5.010 4.993 5.018 4.953 5.140 4,657,377 5.0488 -1.76%
2021-01-14 0 6.250 6.220 6.260 6.130 6.310 2,769,000 17,182,410 6.2053 5.099 5.075 5.108 5.002 5.148 3,393,757 5.0629 -0.32%
2021-01-13 0 6.270 6.260 6.270 6.160 6.290 2,006,214 12,481,081 6.2212 5.116 5.108 5.116 5.026 5.132 2,458,867 5.0759 0.64%
2021-01-12 0 6.230 6.220 6.230 6.180 6.390 3,825,000 23,888,010 6.2452 5.083 5.075 5.083 5.042 5.214 4,688,017 5.0955 -2.04%
2021-01-11 0 6.360 6.340 6.360 6.240 6.450 4,424,000 28,028,840 6.3356 5.189 5.173 5.189 5.091 5.263 5,422,167 5.1693 0.16%
2021-01-08 0 6.350 6.350 6.420 6.260 6.430 4,076,000 25,797,240 6.3291 5.181 5.181 5.238 5.108 5.246 4,995,649 5.1639 -0.63%
2021-01-07 0 6.390 6.360 6.390 6.300 6.520 2,548,000 16,207,560 6.3609 5.214 5.189 5.214 5.140 5.320 3,122,894 5.1899 -1.84%
2021-01-06 0 6.510 6.510 6.560 6.070 6.650 4,212,000 27,262,400 6.4726 5.312 5.312 5.352 4.953 5.426 5,162,334 5.2810 -0.91%
2021-01-05 0 6.570 6.530 6.570 6.520 6.700 1,960,000 12,860,120 6.5613 5.361 5.328 5.361 5.320 5.467 2,402,226 5.3534 -0.90%
2021-01-04 0 6.630 6.610 6.630 6.560 6.930 3,215,000 21,457,390 6.6741 5.409 5.393 5.409 5.352 5.654 3,940,386 5.4455 -3.63%
2020-12-31 0 6.880 6.870 6.880 6.620 6.880 1,812,000 12,249,200 6.7600 5.613 5.605 5.613 5.401 5.613 2,220,833 5.5156 2.69%
2020-12-30 0 6.700 6.650 6.700 6.590 6.790 2,114,000 14,160,120 6.6983 5.467 5.426 5.467 5.377 5.540 2,590,972 5.4652 2.45%
2020-12-29 0 6.540 6.510 6.540 6.500 6.790 1,868,000 12,225,600 6.5448 5.336 5.312 5.336 5.303 5.540 2,289,468 5.3399 -0.91%
2020-12-28 0 6.600 6.590 6.600 6.550 6.800 2,392,000 15,908,160 6.6506 5.385 5.377 5.385 5.344 5.548 2,931,696 5.4263 -3.37%
2020-12-24 0 6.830 6.810 6.830 6.700 6.860 512,000 3,462,840 6.7634 5.573 5.556 5.573 5.467 5.597 627,520 5.5183 0.44%
2020-12-23 0 6.800 6.800 6.810 6.680 6.940 2,330,000 15,802,600 6.7822 5.548 5.548 5.556 5.450 5.662 2,855,707 5.5337 0.00%
2020-12-22 0 6.800 6.790 6.800 6.800 7.010 4,288,100 29,392,115 6.8543 5.548 5.540 5.548 5.548 5.720 5,255,604 5.5925 -2.58%
2020-12-21 0 6.980 6.960 6.980 6.760 7.280 4,864,000 34,240,960 7.0397 5.695 5.679 5.695 5.516 5.940 5,961,442 5.7437 -2.38%
2020-12-18 0 7.150 7.140 7.150 6.740 7.210 8,198,109 57,308,315 6.9904 5.834 5.826 5.834 5.499 5.883 10,047,811 5.7036 6.08%
2020-12-17 0 6.740 6.720 6.740 6.500 6.800 3,358,906 22,626,443 6.7363 5.499 5.483 5.499 5.303 5.548 4,116,761 5.4962 2.43%
2020-12-16 0 6.580 6.560 6.580 6.530 6.750 1,784,000 11,808,640 6.6192 5.369 5.352 5.369 5.328 5.507 2,186,516 5.4007 0.61%
2020-12-15 0 6.540 6.520 6.540 6.460 6.780 1,667,200 10,951,920 6.5690 5.336 5.320 5.336 5.271 5.532 2,043,363 5.3598 1.24%
2020-12-14 0 6.460 6.460 6.480 6.460 6.700 2,526,000 16,507,600 6.5351 5.271 5.271 5.287 5.271 5.467 3,095,930 5.3320 -1.37%
2020-12-11 0 6.550 6.540 6.550 6.500 6.650 1,264,000 8,267,460 6.5407 5.344 5.336 5.344 5.303 5.426 1,549,191 5.3366 -2.09%
2020-12-10 0 6.690 6.660 6.690 6.630 6.700 753,500 5,021,900 6.6648 5.458 5.434 5.458 5.409 5.467 923,509 5.4378 0.45%
2020-12-09 0 6.660 6.650 6.660 6.640 6.910 4,127,000 28,007,690 6.7865 5.434 5.426 5.434 5.418 5.638 5,058,156 5.5371 -2.77%
2020-12-08 0 6.850 6.810 6.850 6.570 6.880 1,968,000 13,381,840 6.7997 5.589 5.556 5.589 5.361 5.613 2,412,031 5.5480 2.54%
2020-12-07 0 6.680 6.640 6.680 6.620 7.000 2,396,000 16,308,840 6.8067 5.450 5.418 5.450 5.401 5.711 2,936,598 5.5536 0.30%
2020-12-04 0 6.660 6.630 6.660 6.630 6.680 1,528,000 10,159,200 6.6487 5.434 5.409 5.434 5.409 5.450 1,872,756 5.4247 -0.60%
2020-12-03 0 6.700 6.650 6.700 6.460 6.730 2,016,000 13,366,120 6.6300 5.467 5.426 5.467 5.271 5.491 2,470,861 5.4095 1.67%
2020-12-02 0 6.590 6.540 6.590 6.470 6.650 1,760,000 11,569,160 6.5734 5.377 5.336 5.377 5.279 5.426 2,157,101 5.3633 0.00%
2020-12-01 0 6.590 6.560 6.590 6.550 6.770 5,028,000 33,325,892 6.6281 5.377 5.352 5.377 5.344 5.524 6,162,445 5.4079 -2.37%
2020-11-30 0 6.750 6.730 6.750 6.200 6.800 11,244,000 74,706,880 6.6442 5.507 5.491 5.507 5.059 5.548 13,780,932 5.4210 8.35%
2020-11-27 0 6.230 6.200 6.230 6.090 6.250 825,000 5,104,950 6.1878 5.083 5.059 5.083 4.969 5.099 1,011,141 5.0487 1.30%
2020-11-26 0 6.150 6.070 6.150 6.060 6.300 2,856,000 17,528,560 6.1375 5.018 4.953 5.018 4.944 5.140 3,500,386 5.0076 0.82%
2020-11-25 0 6.100 6.100 6.120 6.020 6.330 3,763,800 22,950,556 6.0977 4.977 4.977 4.993 4.912 5.165 4,613,009 4.9752 -2.24%
2020-11-24 0 6.240 6.240 6.250 6.240 6.400 1,352,000 8,560,120 6.3314 5.091 5.091 5.099 5.091 5.222 1,657,046 5.1659 -1.73%
2020-11-23 0 6.350 6.290 6.350 6.240 6.350 1,280,000 8,058,000 6.2953 5.181 5.132 5.181 5.091 5.181 1,568,801 5.1364 0.63%
2020-11-20 0 6.310 6.220 6.320 6.200 6.390 2,460,000 15,378,800 6.2515 5.148 5.075 5.157 5.059 5.214 3,015,038 5.1007 -0.94%
2020-11-19 0 6.370 6.290 6.370 6.280 6.380 1,236,000 7,820,760 6.3275 5.197 5.132 5.197 5.124 5.206 1,514,873 5.1627 0.31%
2020-11-18 0 6.350 6.350 6.360 6.240 6.380 688,000 4,348,760 6.3209 5.181 5.181 5.189 5.091 5.206 843,230 5.1573 1.44%
2020-11-17 0 6.260 6.260 6.280 6.160 6.390 1,660,000 10,371,720 6.2480 5.108 5.108 5.124 5.026 5.214 2,034,538 5.0978 -2.03%
2020-11-16 0 6.390 6.390 6.420 6.320 6.510 1,517,920 9,717,712 6.4020 5.214 5.214 5.238 5.157 5.312 1,860,401 5.2234 -1.24%
2020-11-13 0 6.470 6.470 6.480 6.240 6.480 2,085,000 13,358,630 6.4070 5.279 5.279 5.287 5.091 5.287 2,555,429 5.2275 4.02%
2020-11-12 0 6.220 6.220 6.250 6.010 6.450 2,888,592 18,166,412 6.2890 5.075 5.075 5.099 4.904 5.263 3,540,332 5.1313 1.97%
2020-11-11 0 6.100 6.100 6.130 6.040 6.250 2,744,000 16,764,800 6.1096 4.977 4.977 5.002 4.928 5.099 3,363,116 4.9849 -0.65%
2020-11-10 0 6.140 6.130 6.220 6.130 6.350 1,945,000 12,083,360 6.2125 5.010 5.002 5.075 5.002 5.181 2,383,841 5.0689 -1.44%
2020-11-09 0 6.230 6.230 6.250 6.190 6.450 2,180,000 13,652,380 6.2626 5.083 5.083 5.099 5.050 5.263 2,671,863 5.1097 -2.35%
2020-11-06 0 6.380 6.290 6.380 6.280 6.560 1,956,000 12,493,400 6.3872 5.206 5.132 5.206 5.124 5.352 2,397,323 5.2114 -2.89%
2020-11-05 0 6.570 6.550 6.570 6.370 6.630 2,940,000 19,189,880 6.5272 5.361 5.344 5.361 5.197 5.409 3,603,339 5.3256 3.30%
2020-11-04 0 6.360 6.340 6.360 6.230 6.710 5,636,000 36,538,880 6.4831 5.189 5.173 5.189 5.083 5.475 6,907,625 5.2896 2.75%
2020-11-03 0 6.190 6.190 6.200 6.060 6.250 5,544,000 34,001,260 6.1330 5.050 5.050 5.059 4.944 5.099 6,794,867 5.0040 -0.32%
2020-11-02 0 6.210 6.200 6.210 6.160 6.480 3,420,000 21,286,760 6.2242 5.067 5.059 5.067 5.026 5.287 4,191,639 5.0784 -1.43%
2020-10-30 0 6.300 6.250 6.300 6.150 6.380 2,552,000 15,947,880 6.2492 5.140 5.099 5.140 5.018 5.206 3,127,796 5.0988 0.80%
2020-10-29 0 6.250 6.200 6.260 6.150 6.350 4,388,000 27,329,800 6.2283 5.099 5.059 5.108 5.018 5.181 5,378,044 5.0817 -1.11%
2020-10-28 0 6.320 6.320 6.340 6.320 6.450 2,534,000 16,213,920 6.3985 5.157 5.157 5.173 5.157 5.263 3,105,735 5.2206 -1.40%
2020-10-27 0 6.410 6.410 6.420 6.410 6.490 1,604,000 10,330,160 6.4402 5.230 5.230 5.238 5.230 5.295 1,965,903 5.2547 -0.16%
2020-10-23 0 6.420 6.410 6.440 6.420 6.540 852,800 5,521,984 6.4751 5.238 5.230 5.254 5.238 5.336 1,045,213 5.2831 -0.47%
2020-10-22 0 6.450 6.450 6.470 6.400 6.520 4,022,387 25,933,305 6.4472 5.263 5.263 5.279 5.222 5.320 4,929,940 5.2604 -0.46%
2020-10-21 0 6.480 6.470 6.510 6.470 6.610 1,092,000 7,107,440 6.5086 5.287 5.279 5.312 5.279 5.393 1,338,383 5.3105 -1.22%
2020-10-20 0 6.560 6.550 6.570 6.420 6.580 1,800,000 11,674,720 6.4860 5.352 5.344 5.361 5.238 5.369 2,206,126 5.2920 1.23%
2020-10-19 0 6.480 6.460 6.490 6.430 6.700 2,192,000 14,247,800 6.4999 5.287 5.271 5.295 5.246 5.467 2,686,571 5.3033 -1.82%
2020-10-16 0 6.600 6.600 6.620 6.500 6.850 3,432,000 22,669,480 6.6053 5.385 5.385 5.401 5.303 5.589 4,206,346 5.3894 -1.20%
2020-10-15 0 6.680 6.670 6.680 6.670 7.000 2,996,000 20,158,440 6.7285 5.450 5.442 5.450 5.442 5.711 3,671,974 5.4898 -2.77%
2020-10-14 0 6.870 6.860 6.870 6.820 7.060 3,068,000 21,135,980 6.8892 5.605 5.597 5.605 5.565 5.760 3,760,219 5.6209 -2.14%
2020-10-12 0 7.020 7.010 7.020 6.940 7.100 2,584,000 18,069,640 6.9929 5.728 5.720 5.728 5.662 5.793 3,167,016 5.7056 -0.57%
2020-10-09 0 7.060 7.050 7.060 7.020 7.250 2,548,000 18,096,600 7.1023 5.760 5.752 5.760 5.728 5.915 3,122,894 5.7948 -2.35%
2020-10-08 0 7.230 7.230 7.250 7.180 7.450 4,204,000 30,685,120 7.2990 5.899 5.899 5.915 5.858 6.079 5,152,529 5.9554 -0.69%
2020-10-07 0 7.280 7.280 7.300 7.150 7.390 3,889,600 28,283,220 7.2715 5.940 5.940 5.956 5.834 6.030 4,767,193 5.9329 1.53%
2020-10-06 0 7.170 7.140 7.180 6.920 7.240 2,232,000 15,914,320 7.1301 5.850 5.826 5.858 5.646 5.907 2,735,596 5.8175 3.17%
2020-10-05 0 6.950 6.950 6.960 6.940 7.180 1,124,000 7,868,800 7.0007 5.671 5.671 5.679 5.662 5.858 1,377,603 5.7120 -2.11%
2020-09-30 0 7.100 6.970 7.100 6.800 7.100 1,732,000 12,141,380 7.0100 5.793 5.687 5.793 5.548 5.793 2,122,783 5.7196 3.80%
2020-09-29 0 6.840 6.830 6.860 6.690 6.960 2,132,800 14,577,000 6.8347 5.581 5.573 5.597 5.458 5.679 2,614,014 5.5765 2.24%
2020-09-28 0 6.690 6.690 6.710 6.680 6.780 1,620,000 10,866,520 6.7077 5.458 5.458 5.475 5.450 5.532 1,985,513 5.4729 0.15%
2020-09-25 0 6.680 6.640 6.680 6.600 6.900 2,000,000 13,458,960 6.7295 5.450 5.418 5.450 5.385 5.630 2,451,251 5.4906 -1.76%
2020-09-24 0 6.800 6.800 6.850 6.740 7.050 2,828,000 19,450,780 6.8779 5.548 5.548 5.589 5.499 5.752 3,466,069 5.6118 -2.44%
2020-09-23 0 6.970 6.890 6.970 6.860 6.980 1,216,000 8,406,740 6.9134 5.687 5.622 5.687 5.597 5.695 1,490,360 5.6407 1.60%
2020-09-22 0 6.860 6.850 6.860 6.840 7.000 2,012,000 13,862,340 6.8898 5.597 5.589 5.597 5.581 5.711 2,465,958 5.6215 -2.14%
2020-09-21 0 7.010 7.010 7.020 6.970 7.240 1,972,000 13,919,260 7.0584 5.720 5.720 5.728 5.687 5.907 2,416,933 5.7591 -2.50%
2020-09-18 0 7.190 7.190 7.210 6.980 7.260 6,966,288 50,005,150 7.1782 5.866 5.866 5.883 5.695 5.924 8,538,060 5.8567 3.01%
2020-09-17 0 6.980 6.970 6.980 6.910 7.180 1,648,000 11,556,160 7.0122 5.695 5.687 5.695 5.638 5.858 2,019,831 5.7214 -2.51%
2020-09-16 0 7.160 7.150 7.160 6.980 7.240 5,678,000 40,507,460 7.1341 5.842 5.834 5.842 5.695 5.907 6,959,101 5.8208 2.29%
2020-09-15 0 7.000 7.000 7.010 6.600 7.020 4,266,734 29,401,132 6.8908 5.711 5.711 5.720 5.385 5.728 5,229,418 5.6223 5.58%
2020-09-14 0 6.630 6.620 6.630 6.600 6.700 2,140,000 14,241,960 6.6551 5.409 5.401 5.409 5.385 5.467 2,622,838 5.4300 0.45%
2020-09-11 0 6.600 6.590 6.600 6.510 6.640 3,194,300 21,049,333 6.5897 5.385 5.377 5.385 5.312 5.418 3,915,015 5.3766 1.07%
2020-09-10 0 6.530 6.510 6.540 6.510 7.030 10,228,000 68,592,600 6.7064 5.328 5.312 5.336 5.312 5.736 12,535,697 5.4718 -5.91%
2020-09-09 0 6.940 6.940 6.950 6.880 7.090 2,088,000 14,479,240 6.9345 5.662 5.662 5.671 5.613 5.785 2,559,106 5.6579 -1.56%
2020-09-08 0 7.050 6.990 7.050 6.810 7.100 3,460,000 24,020,360 6.9423 5.752 5.703 5.752 5.556 5.793 4,240,664 5.6643 1.00%
2020-09-07 0 6.980 6.980 7.000 6.940 7.150 2,792,000 19,651,760 7.0386 5.695 5.695 5.711 5.662 5.834 3,421,946 5.7429 -1.69%
2020-09-04 0 7.100 7.100 7.140 7.020 7.240 2,072,000 14,710,360 7.0996 5.793 5.793 5.826 5.728 5.907 2,539,496 5.7926 -2.07%
2020-09-03 0 7.250 7.250 7.280 7.100 7.460 4,789,333 34,973,437 7.3024 5.915 5.915 5.940 5.793 6.087 5,869,928 5.9581 2.98%
2020-09-02 0 7.040 7.030 7.040 7.000 7.170 3,465,753 24,404,291 7.0416 5.744 5.736 5.744 5.711 5.850 4,247,715 5.7453 -2.22%
2020-09-01 0 7.200 7.130 7.200 7.070 7.260 1,184,000 8,501,560 7.1804 5.875 5.817 5.875 5.768 5.924 1,451,140 5.8585 1.84%
2020-08-31 0 7.070 7.070 7.080 7.050 7.390 3,709,000 26,453,270 7.1322 5.768 5.768 5.777 5.752 6.030 4,545,845 5.8192 -2.35%
2020-08-28 0 7.240 7.190 7.240 7.050 7.400 2,488,000 18,033,632 7.2482 5.907 5.866 5.907 5.752 6.038 3,049,356 5.9139 2.70%
2020-08-27 0 7.050 7.050 7.080 6.980 7.360 14,164,000 100,621,000 7.1040 5.752 5.752 5.777 5.695 6.005 17,359,758 5.7962 -4.99%
2020-08-26 0 7.420 7.330 7.420 7.260 7.600 2,948,000 21,792,720 7.3924 6.054 5.981 6.054 5.924 6.201 3,613,144 6.0315 -0.13%
2020-08-25 0 7.430 7.400 7.430 7.330 7.500 2,638,000 19,576,620 7.4210 6.062 6.038 6.062 5.981 6.119 3,233,200 6.0549 -0.13%
2020-08-24 0 7.440 7.440 7.470 7.130 7.520 2,248,000 16,644,760 7.4043 6.070 6.070 6.095 5.817 6.136 2,755,206 6.0412 -0.53%
2020-08-21 0 7.480 7.460 7.480 7.450 7.700 2,294,000 17,211,200 7.5027 6.103 6.087 6.103 6.079 6.283 2,811,585 6.1215 -1.58%
2020-08-20 0 7.600 7.590 7.600 7.510 7.880 2,742,025 20,826,989 7.5955 6.201 6.193 6.201 6.127 6.429 3,360,695 6.1972 -3.06%
2020-08-19 0 7.840 7.810 7.850 7.700 7.910 4,745,324 37,089,755 7.8161 6.397 6.372 6.405 6.283 6.454 5,815,990 6.3772 3.16%
2020-08-18 0 7.600 7.580 7.600 7.490 7.760 3,380,000 25,759,360 7.6211 6.201 6.185 6.201 6.111 6.331 4,142,614 6.2181 0.00%
2020-08-17 0 7.600 7.600 7.620 7.400 7.680 4,160,000 31,366,360 7.5400 6.201 6.201 6.217 6.038 6.266 5,098,602 6.1520 -0.91%
2020-08-14 0 7.670 7.660 7.670 7.490 7.770 2,907,400 22,227,322 7.6451 6.258 6.250 6.258 6.111 6.340 3,563,383 6.2377 0.52%
2020-08-13 0 7.630 7.560 7.630 7.440 7.740 3,420,424 26,066,684 7.6209 6.225 6.168 6.225 6.070 6.315 4,192,159 6.2180 0.53%
2020-08-12 0 7.590 7.550 7.590 7.000 8.150 14,076,000 106,506,360 7.5665 6.193 6.160 6.193 5.711 6.650 17,251,903 6.1736 -7.10%
2020-08-11 0 8.170 8.170 8.200 7.910 8.490 13,024,266 106,440,771 8.1725 6.666 6.666 6.690 6.454 6.927 15,962,871 6.6680 -1.68%
2020-08-10 0 8.310 8.310 8.320 8.100 8.410 6,840,000 56,523,020 8.2636 6.780 6.780 6.788 6.609 6.862 8,383,278 6.7424 0.73%
2020-08-07 0 8.250 8.250 8.270 8.110 8.550 9,321,500 76,993,835 8.2598 6.731 6.731 6.748 6.617 6.976 11,424,667 6.7393 -2.94%
2020-08-06 0 8.500 8.480 8.500 8.300 8.850 11,498,220 97,600,265 8.4883 6.935 6.919 6.935 6.772 7.221 14,092,510 6.9257 -2.52%
2020-08-05 0 8.720 8.720 8.730 8.420 8.860 11,411,000 98,977,700 8.6739 7.115 7.115 7.123 6.870 7.229 13,985,611 7.0771 1.75%
2020-08-04 0 8.570 8.560 8.570 8.400 8.930 17,555,600 152,294,804 8.6750 6.992 6.984 6.992 6.854 7.286 21,516,589 7.0780 -4.25%
2020-08-03 0 8.950 8.940 8.960 7.550 8.990 47,723,728 404,838,700 8.4830 7.302 7.294 7.311 6.160 7.335 58,491,413 6.9213 21.93%
2020-07-31 0 7.340 7.330 7.340 6.860 7.550 20,821,500 151,902,425 7.2955 5.989 5.981 5.989 5.597 6.160 25,519,359 5.9524 8.26%
2020-07-30 0 6.780 6.760 6.780 6.330 6.800 10,048,500 67,035,000 6.6711 5.532 5.516 5.532 5.165 5.548 12,315,697 5.4431 6.77%
2020-07-29 0 6.350 6.330 6.350 6.140 6.370 2,440,000 15,401,200 6.3120 5.181 5.165 5.181 5.010 5.197 2,990,526 5.1500 2.75%
2020-07-28 0 6.180 6.160 6.220 6.150 6.320 1,136,000 7,072,040 6.2254 5.042 5.026 5.075 5.018 5.157 1,392,310 5.0794 -0.32%
2020-07-27 0 6.200 6.200 6.210 5.940 6.520 6,375,000 39,194,100 6.1481 5.059 5.059 5.067 4.847 5.320 7,813,362 5.0163 -3.43%
2020-07-24 0 6.420 6.420 6.430 6.300 6.690 8,160,189 52,135,202 6.3890 5.238 5.238 5.246 5.140 5.458 10,001,335 5.2128 -4.46%
2020-07-23 0 6.720 6.700 6.720 6.340 6.720 5,198,000 33,930,400 6.5276 5.483 5.467 5.483 5.173 5.483 6,370,801 5.3259 5.66%
2020-07-22 0 6.360 6.360 6.370 6.350 6.910 8,362,800 55,429,964 6.6282 5.189 5.189 5.197 5.181 5.638 10,249,660 5.4080 -3.64%
2020-07-21 0 6.600 6.600 6.610 6.430 6.650 7,273,000 47,714,040 6.5604 5.385 5.385 5.393 5.246 5.426 8,913,974 5.3527 1.69%
2020-07-20 0 6.490 6.490 6.520 6.000 6.620 16,539,713 106,076,870 6.4135 5.295 5.295 5.320 4.895 5.401 20,271,492 5.2328 8.35%
2020-07-17 0 5.990 5.990 6.000 5.740 6.000 5,636,500 33,211,915 5.8923 4.887 4.887 4.895 4.683 4.895 6,908,238 4.8076 2.74%
2020-07-16 0 5.830 5.810 5.860 5.780 6.150 6,832,000 40,150,800 5.8769 4.757 4.740 4.781 4.716 5.018 8,373,473 4.7950 -4.43%
2020-07-15 0 6.100 6.070 6.100 5.900 6.160 10,345,600 62,482,754 6.0395 4.977 4.953 4.977 4.814 5.026 12,679,830 4.9277 4.81%
2020-07-14 0 5.820 5.810 5.840 5.740 6.030 3,171,760 18,527,726 5.8415 4.749 4.740 4.765 4.683 4.920 3,887,390 4.7661 -2.68%
2020-07-13 0 5.980 5.940 5.980 5.710 5.980 4,342,240 25,392,164 5.8477 4.879 4.847 4.879 4.659 4.879 5,321,960 4.7712 4.18%
2020-07-10 0 5.740 5.690 5.750 5.670 5.950 4,266,000 24,757,000 5.8033 4.683 4.643 4.691 4.626 4.855 5,228,518 4.7350 -1.03%
2020-07-09 0 5.800 5.790 5.800 5.700 5.860 2,545,920 14,728,540 5.7852 4.732 4.724 4.732 4.651 4.781 3,120,344 4.7202 0.69%
2020-07-08 0 5.760 5.750 5.760 5.640 5.930 2,676,112 15,392,078 5.7517 4.700 4.691 4.700 4.602 4.838 3,279,911 4.6928 0.00%
2020-07-07 0 5.760 5.760 5.770 5.430 5.830 7,697,000 43,360,980 5.6335 4.700 4.700 4.708 4.430 4.757 9,433,639 4.5964 5.11%
2020-07-06 0 5.480 5.470 5.480 5.440 5.630 2,952,000 16,161,640 5.4748 4.471 4.463 4.471 4.439 4.594 3,618,046 4.4670 -1.08%
2020-07-03 0 5.540 5.520 5.550 5.430 5.600 2,272,245 12,554,678 5.5252 4.520 4.504 4.528 4.430 4.569 2,784,921 4.5081 0.18%
2020-07-02 0 5.530 5.530 5.540 5.440 5.640 3,068,000 16,996,120 5.5398 4.512 4.512 4.520 4.439 4.602 3,760,219 4.5200 1.65%
2020-06-30 0 5.440 5.410 5.450 5.170 5.480 3,640,000 19,497,360 5.3564 4.439 4.414 4.447 4.218 4.471 4,461,276 4.3704 3.62%
2020-06-29 0 5.250 5.280 5.300 5.240 5.410 1,103,500 5,845,745 5.2975 4.284 4.308 4.324 4.275 4.414 1,352,478 4.3222 -2.78%
2020-06-26 0 5.400 5.400 5.450 5.350 5.500 780,500 4,217,765 5.4039 4.406 4.406 4.447 4.365 4.488 956,601 4.4091 -1.53%
2020-06-24 0 5.580 5.580 5.600 5.500 5.760 1,712,000 9,562,960 5.5858 4.474 4.474 4.490 4.410 4.619 2,135,002 4.4791 -2.28%
2020-06-23 0 5.710 5.650 5.710 5.350 5.850 5,144,000 28,878,920 5.6141 4.579 4.531 4.579 4.290 4.691 6,414,982 4.5018 6.73%
2020-06-22 0 5.350 5.320 5.350 5.300 5.480 1,472,000 7,897,240 5.3650 4.290 4.266 4.290 4.250 4.394 1,835,703 4.3020 -2.19%
2020-06-19 0 5.470 5.460 5.470 5.370 5.560 4,788,927 26,197,624 5.4705 4.386 4.378 4.386 4.306 4.458 5,972,178 4.3866 2.63%
2020-06-18 0 5.330 5.300 5.380 5.180 5.380 2,564,000 13,555,240 5.2868 4.274 4.250 4.314 4.154 4.314 3,197,515 4.2393 1.14%
2020-06-17 0 5.270 5.260 5.270 5.190 5.300 1,296,000 6,810,080 5.2547 4.226 4.218 4.226 4.162 4.250 1,616,216 4.2136 2.13%
2020-06-16 0 5.160 5.160 5.170 4.990 5.200 1,556,000 7,946,080 5.1067 4.138 4.138 4.146 4.001 4.170 1,940,457 4.0950 3.20%
2020-06-15 0 5.000 4.980 5.000 4.970 5.060 2,704,000 13,545,760 5.0095 4.009 3.993 4.009 3.985 4.057 3,372,106 4.0170 -0.99%
2020-06-12 0 5.050 5.040 5.050 4.950 5.070 1,930,000 9,707,420 5.0298 4.049 4.041 4.049 3.969 4.065 2,406,865 4.0332 0.00%
2020-06-11 0 5.050 5.050 5.080 5.020 5.180 4,028,000 20,550,000 5.1018 4.049 4.049 4.074 4.025 4.154 5,023,240 4.0910 -2.51%
2020-06-10 0 5.180 5.150 5.180 5.140 5.220 1,288,000 6,660,200 5.1710 4.154 4.130 4.154 4.122 4.186 1,606,240 4.1465 0.19%
2020-06-09 0 5.170 5.170 5.180 5.170 5.320 2,964,000 15,517,880 5.2355 4.146 4.146 4.154 4.146 4.266 3,696,347 4.1982 -1.71%
2020-06-08 0 5.260 5.260 5.270 5.230 5.360 3,048,000 16,077,400 5.2747 4.218 4.218 4.226 4.194 4.298 3,801,102 4.2297 -1.87%
2020-06-05 0 5.360 5.360 5.380 5.250 5.390 1,492,000 7,914,720 5.3048 4.298 4.298 4.314 4.210 4.322 1,860,644 4.2538 0.94%
2020-06-04 0 5.310 5.310 5.320 5.290 5.460 1,876,000 10,005,480 5.3334 4.258 4.258 4.266 4.242 4.378 2,339,523 4.2767 -2.39%
2020-06-03 0 5.440 5.400 5.440 5.400 5.510 1,280,000 6,949,520 5.4293 4.362 4.330 4.362 4.330 4.418 1,596,263 4.3536 0.74%
2020-06-02 0 5.400 5.400 5.440 5.360 5.470 1,844,000 9,966,160 5.4046 4.330 4.330 4.362 4.298 4.386 2,299,617 4.3338 -0.92%
2020-06-01 0 5.450 5.450 5.470 5.400 5.540 2,700,500 14,775,830 5.4715 4.370 4.370 4.386 4.330 4.442 3,367,741 4.3875 2.06%
2020-05-29 0 5.340 5.320 5.340 5.180 5.340 2,012,000 10,630,760 5.2837 4.282 4.266 4.282 4.154 4.282 2,509,126 4.2368 3.29%
2020-05-28 0 5.170 5.170 5.180 5.140 5.280 2,592,000 13,446,840 5.1878 4.146 4.146 4.154 4.122 4.234 3,232,433 4.1600 -0.58%
2020-05-27 0 5.200 5.200 5.230 5.100 5.340 4,056,000 21,002,520 5.1781 4.170 4.170 4.194 4.090 4.282 5,058,159 4.1522 -1.52%
2020-05-26 0 5.280 5.280 5.310 5.190 5.340 1,700,000 8,991,520 5.2891 4.234 4.234 4.258 4.162 4.282 2,120,037 4.2412 2.52%
2020-05-25 0 5.150 5.150 5.160 5.020 5.200 1,720,000 8,813,080 5.1239 4.130 4.130 4.138 4.025 4.170 2,144,979 4.1087 0.78%
2020-05-22 0 5.110 5.110 5.130 5.040 5.270 5,441,634 27,881,063 5.1237 4.098 4.098 4.114 4.041 4.226 6,786,156 4.1085 -3.58%
2020-05-21 0 5.300 5.290 5.300 5.240 5.500 5,248,000 27,992,000 5.3338 4.250 4.242 4.250 4.202 4.410 6,544,679 4.2771 -1.67%
2020-05-20 0 5.390 5.390 5.400 5.370 5.600 5,140,000 28,049,120 5.4570 4.322 4.322 4.330 4.306 4.490 6,409,994 4.3758 -1.10%
2020-05-19 0 5.450 5.440 5.450 5.320 5.750 11,950,500 65,444,675 5.4763 4.370 4.362 4.370 4.266 4.611 14,903,236 4.3913 -3.37%
2020-05-18 0 5.640 5.630 5.640 5.570 6.050 6,708,000 38,997,320 5.8136 4.523 4.515 4.523 4.466 4.851 8,365,416 4.6617 -3.42%
2020-05-15 0 5.840 5.840 5.850 5.730 5.930 3,460,000 20,250,360 5.8527 4.683 4.683 4.691 4.595 4.755 4,314,899 4.6931 0.00%
2020-05-14 0 5.840 5.840 5.850 5.670 5.920 4,586,000 26,720,900 5.8266 4.683 4.683 4.691 4.547 4.747 5,719,111 4.6722 2.10%
2020-05-13 0 5.720 5.680 5.730 5.380 5.780 8,027,050 45,230,729 5.6348 4.587 4.555 4.595 4.314 4.635 10,010,378 4.5184 5.15%
2020-05-12 0 5.440 5.440 5.460 5.380 5.510 2,156,000 11,705,600 5.4293 4.362 4.362 4.378 4.314 4.418 2,688,706 4.3536 -0.37%
2020-05-11 0 5.460 5.460 5.480 5.460 5.680 1,636,000 9,030,600 5.5199 4.378 4.378 4.394 4.378 4.555 2,040,224 4.4263 0.37%
2020-05-08 0 5.440 5.430 5.450 5.180 5.510 9,026,160 48,733,812 5.3992 4.362 4.354 4.370 4.154 4.418 11,256,349 4.3295 5.02%
2020-05-07 0 5.180 5.170 5.190 5.130 5.240 1,692,000 8,743,200 5.1674 4.154 4.146 4.162 4.114 4.202 2,110,060 4.1436 1.77%
2020-05-06 0 5.090 5.060 5.110 4.940 5.170 4,080,000 20,659,760 5.0637 4.082 4.057 4.098 3.961 4.146 5,088,089 4.0604 3.04%
2020-05-05 0 4.940 4.940 5.010 4.900 5.000 912,000 4,523,400 4.9599 3.961 3.961 4.017 3.929 4.009 1,137,337 3.9772 1.02%
2020-05-04 0 4.890 4.890 4.910 4.850 5.120 2,060,000 10,171,880 4.9378 3.921 3.921 3.937 3.889 4.106 2,568,986 3.9595 -4.86%
2020-04-29 0 5.140 5.100 5.140 5.080 5.230 1,220,000 6,249,880 5.1229 4.122 4.090 4.122 4.074 4.194 1,521,438 4.1079 -0.96%
2020-04-28 0 5.190 5.170 5.190 5.120 5.220 1,000,000 5,159,040 5.1590 4.162 4.146 4.162 4.106 4.186 1,247,081 4.1369 0.58%
2020-04-27 0 5.160 5.160 5.200 5.120 5.260 1,368,000 7,087,800 5.1811 4.138 4.138 4.170 4.106 4.218 1,706,006 4.1546 -0.77%
2020-04-24 0 5.200 5.190 5.200 5.110 5.360 3,702,000 19,296,160 5.2124 4.170 4.162 4.170 4.098 4.298 4,616,692 4.1797 -2.07%
2020-04-23 0 5.310 5.310 5.320 5.150 5.400 5,194,400 27,595,368 5.3125 4.258 4.258 4.266 4.130 4.330 6,477,835 4.2600 2.91%
2020-04-22 0 5.160 5.150 5.170 5.090 5.190 1,408,700 7,255,262 5.1503 4.138 4.130 4.146 4.082 4.162 1,756,762 4.1299 1.18%
2020-04-21 0 5.100 5.080 5.100 4.960 5.170 3,537,000 17,973,810 5.0817 4.090 4.074 4.090 3.977 4.146 4,410,924 4.0748 1.39%
2020-04-20 0 5.030 5.020 5.030 4.950 5.090 1,389,000 6,978,520 5.0241 4.033 4.025 4.033 3.969 4.082 1,732,195 4.0287 1.00%
2020-04-17 0 4.980 4.980 5.000 4.920 5.170 3,044,000 15,362,840 5.0469 3.993 3.993 4.009 3.945 4.146 3,796,113 4.0470 2.05%
2020-04-16 0 4.880 4.880 4.930 4.880 5.010 1,728,000 8,539,480 4.9418 3.913 3.913 3.953 3.913 4.017 2,154,955 3.9627 -0.61%
2020-04-15 0 4.910 4.910 4.940 4.890 5.070 1,412,000 7,029,400 4.9783 3.937 3.937 3.961 3.921 4.065 1,760,878 3.9920 -1.41%
2020-04-14 0 4.980 4.960 4.980 4.900 5.050 2,388,000 11,921,240 4.9921 3.993 3.977 3.993 3.929 4.049 2,978,028 4.0031 1.63%
2020-04-09 0 4.900 4.890 4.900 4.850 4.950 1,304,000 6,375,440 4.8891 3.929 3.921 3.929 3.889 3.969 1,626,193 3.9205 0.41%
2020-04-08 0 4.880 4.830 4.890 4.730 4.940 1,704,000 8,306,800 4.8749 3.913 3.873 3.921 3.793 3.961 2,125,025 3.9090 1.46%
2020-04-07 0 4.810 4.810 4.830 4.770 4.890 1,942,000 9,361,120 4.8204 3.857 3.857 3.873 3.825 3.921 2,421,830 3.8653 -0.21%
2020-04-06 0 4.820 4.800 4.820 4.580 4.820 1,460,000 6,963,240 4.7693 3.865 3.849 3.865 3.673 3.865 1,820,738 3.8244 2.99%
2020-04-03 0 4.680 4.660 4.680 4.480 4.680 1,676,000 7,714,880 4.6032 3.753 3.737 3.753 3.592 3.753 2,090,107 3.6911 2.86%
2020-04-02 0 4.550 4.530 4.550 4.440 4.560 1,974,000 8,858,500 4.4876 3.649 3.632 3.649 3.560 3.657 2,461,737 3.5985 2.48%
2020-04-01 0 4.440 4.370 4.450 4.300 4.540 2,724,000 12,016,000 4.4112 3.560 3.504 3.568 3.448 3.641 3,397,047 3.5372 -3.48%
2020-03-31 0 4.600 4.600 4.620 4.400 4.600 2,044,000 9,151,460 4.4772 3.689 3.689 3.705 3.528 3.689 2,549,033 3.5902 4.55%
2020-03-30 0 4.400 4.360 4.400 4.350 4.590 3,352,000 14,851,680 4.4307 3.528 3.496 3.528 3.488 3.681 4,180,214 3.5529 -4.76%
2020-03-27 0 4.620 4.580 4.620 4.480 4.680 2,888,000 13,251,520 4.5885 3.705 3.673 3.705 3.592 3.753 3,601,569 3.6794 3.36%
2020-03-26 0 4.470 4.460 4.470 4.360 4.570 3,480,000 15,595,720 4.4815 3.584 3.576 3.584 3.496 3.665 4,339,840 3.5936 3.47%
2020-03-25 0 4.320 4.320 4.400 4.200 4.450 4,404,000 19,028,200 4.3207 3.464 3.464 3.528 3.368 3.568 5,492,143 3.4646 4.35%
2020-03-24 0 4.140 4.120 4.140 4.060 4.180 2,096,000 8,629,440 4.1171 3.320 3.304 3.320 3.256 3.352 2,613,881 3.3014 1.97%
2020-03-23 0 4.060 4.010 4.060 3.950 4.150 3,920,000 15,773,560 4.0239 3.256 3.216 3.256 3.167 3.328 4,888,556 3.2266 -2.40%
2020-03-20 0 4.160 4.120 4.160 4.000 4.470 11,116,000 46,077,440 4.1451 3.336 3.304 3.336 3.207 3.584 13,862,547 3.3239 -3.70%
2020-03-19 0 4.320 4.320 4.340 4.230 4.530 3,604,000 15,599,160 4.3283 3.464 3.464 3.480 3.392 3.632 4,494,478 3.4707 -4.00%
2020-03-18 0 4.500 4.490 4.500 4.410 4.840 4,220,000 19,367,360 4.5894 3.608 3.600 3.608 3.536 3.881 5,262,680 3.6801 0.45%
2020-03-17 0 4.480 4.480 4.530 4.300 4.670 3,868,000 17,369,040 4.4904 3.592 3.592 3.632 3.448 3.745 4,823,708 3.6008 -4.27%
2020-03-16 0 4.680 4.580 4.690 4.500 4.950 3,588,000 16,864,080 4.7001 3.753 3.673 3.761 3.608 3.969 4,474,525 3.7689 -5.65%
2020-03-13 0 4.960 4.930 4.960 4.630 5.000 2,904,000 14,142,080 4.8699 3.977 3.953 3.977 3.713 4.009 3,621,522 3.9050 -2.17%
2020-03-12 0 5.070 5.010 5.070 4.980 5.260 2,921,000 14,716,380 5.0381 4.065 4.017 4.065 3.993 4.218 3,642,722 4.0399 -4.34%
2020-03-11 0 5.300 5.280 5.300 5.230 5.460 2,132,000 11,289,920 5.2955 4.250 4.234 4.250 4.194 4.378 2,658,776 4.2463 0.76%
2020-03-10 0 5.260 5.220 5.270 4.990 5.330 5,432,000 28,058,880 5.1655 4.218 4.186 4.226 4.001 4.274 6,774,142 4.1421 -1.68%
2020-03-09 0 5.350 5.350 5.360 5.270 5.600 5,656,634 30,872,498 5.4578 4.290 4.290 4.298 4.226 4.490 7,054,278 4.3764 -4.63%
2020-03-06 0 5.610 5.600 5.610 5.300 5.640 9,252,640 51,017,465 5.5138 4.499 4.490 4.499 4.250 4.523 11,538,787 4.4214 6.05%
2020-03-05 0 5.290 5.270 5.290 5.160 5.320 3,160,000 16,657,960 5.2715 4.242 4.226 4.242 4.138 4.266 3,940,775 4.2271 1.93%
2020-03-04 0 5.190 5.180 5.190 5.130 5.250 1,977,500 10,215,480 5.1659 4.162 4.154 4.162 4.114 4.210 2,466,102 4.1424 -0.95%
2020-03-03 0 5.240 5.220 5.240 5.050 5.290 4,656,000 24,262,400 5.2110 4.202 4.186 4.202 4.049 4.242 5,806,407 4.1786 3.76%
2020-03-02 0 5.050 5.010 5.050 4.930 5.080 2,248,000 11,266,160 5.0116 4.049 4.017 4.049 3.953 4.074 2,803,437 4.0187 2.23%
2020-02-28 0 4.940 4.900 4.940 4.850 5.010 2,492,000 12,231,360 4.9083 3.961 3.929 3.961 3.889 4.017 3,107,725 3.9358 -2.18%
2020-02-27 0 5.050 5.030 5.050 5.010 5.100 2,084,000 10,525,400 5.0506 4.049 4.033 4.049 4.017 4.090 2,598,916 4.0499 0.20%
2020-02-26 0 5.040 5.030 5.040 4.990 5.100 1,812,000 9,115,560 5.0307 4.041 4.033 4.041 4.001 4.090 2,259,710 4.0340 -1.37%
2020-02-25 0 5.110 5.110 5.120 5.080 5.170 3,272,000 16,773,860 5.1265 4.098 4.098 4.106 4.074 4.146 4,080,448 4.1108 -0.58%
2020-02-24 0 5.140 5.130 5.150 4.920 5.200 7,138,000 36,017,140 5.0458 4.122 4.114 4.130 3.945 4.170 8,901,661 4.0461 0.98%
2020-02-21 0 5.090 5.090 5.100 5.020 5.260 3,392,000 17,408,160 5.1321 4.082 4.082 4.090 4.025 4.218 4,230,097 4.1153 -2.12%
2020-02-20 0 5.200 5.200 5.250 5.180 5.330 2,556,006 13,339,271 5.2188 4.170 4.170 4.210 4.154 4.274 3,187,545 4.1848 -0.95%
2020-02-19 0 5.250 5.230 5.280 5.170 5.290 1,341,334 7,022,976 5.2358 4.210 4.194 4.234 4.146 4.242 1,672,752 4.1985 -0.57%
2020-02-18 0 5.280 5.260 5.280 5.190 5.330 1,720,000 8,995,800 5.2301 4.234 4.218 4.234 4.162 4.274 2,144,979 4.1939 -1.12%
2020-02-17 0 5.340 5.330 5.340 5.290 5.450 2,548,000 13,661,080 5.3615 4.282 4.274 4.282 4.242 4.370 3,177,561 4.2992 0.00%
2020-02-14 0 5.340 5.330 5.350 5.310 5.430 2,116,000 11,395,880 5.3856 4.282 4.274 4.290 4.258 4.354 2,638,822 4.3185 0.38%
2020-02-13 0 5.320 5.320 5.350 5.260 5.430 516,000 2,759,080 5.3471 4.266 4.266 4.290 4.218 4.354 643,494 4.2877 -0.93%
2020-02-12 0 5.370 5.350 5.380 5.300 5.490 2,024,000 10,911,720 5.3912 4.306 4.290 4.314 4.250 4.402 2,524,091 4.3230 0.75%
2020-02-11 0 5.330 5.300 5.370 5.160 5.480 4,978,922 26,410,434 5.3044 4.274 4.250 4.306 4.138 4.394 6,209,117 4.2535 2.30%
2020-02-10 0 5.210 5.210 5.300 5.070 5.350 4,872,000 25,337,480 5.2006 4.178 4.178 4.250 4.065 4.290 6,075,776 4.1702 1.17%
2020-02-07 0 5.150 5.120 5.150 4.980 5.150 945,300 4,792,309 5.0696 4.130 4.106 4.130 3.993 4.130 1,178,865 4.0652 1.98%
2020-02-06 0 5.050 5.050 5.120 5.050 5.230 3,112,000 15,955,360 5.1270 4.049 4.049 4.106 4.049 4.194 3,880,915 4.1112 0.60%
2020-02-05 0 5.020 5.010 5.040 4.950 5.090 1,276,000 6,432,320 5.0410 4.025 4.017 4.041 3.969 4.082 1,591,275 4.0422 0.20%
2020-02-04 0 5.010 5.010 5.020 4.790 5.010 2,228,100 11,027,419 4.9492 4.017 4.017 4.025 3.841 4.017 2,778,620 3.9687 3.73%
2020-02-03 0 4.830 4.830 4.900 4.740 5.040 3,439,814 16,795,474 4.8827 3.873 3.873 3.929 3.801 4.041 4,289,725 3.9153 -1.83%
2020-01-31 0 4.920 4.920 4.960 4.700 4.980 1,796,000 8,726,720 4.8590 3.945 3.945 3.977 3.769 3.993 2,239,757 3.8963 0.00%
2020-01-30 0 4.920 4.850 4.920 4.800 5.170 2,368,000 11,671,840 4.9290 3.945 3.889 3.945 3.849 4.146 2,953,087 3.9524 -3.72%
2020-01-29 0 5.110 5.090 5.110 5.100 5.330 1,084,000 5,595,240 5.1617 4.098 4.082 4.098 4.090 4.274 1,351,835 4.1390 -4.49%
2020-01-24 0 5.350 5.350 5.380 5.320 5.480 376,000 2,032,000 5.4043 4.290 4.290 4.314 4.266 4.394 468,902 4.3335 -1.29%
2020-01-23 0 5.420 5.360 5.420 5.250 5.460 2,608,000 14,025,080 5.3777 4.346 4.298 4.346 4.210 4.378 3,252,386 4.3122 1.31%
2020-01-22 0 5.350 5.290 5.350 5.100 5.350 1,232,680 6,485,793 5.2615 4.290 4.242 4.290 4.090 4.290 1,537,251 4.2191 3.08%
2020-01-21 0 5.190 5.160 5.190 5.130 5.390 1,612,000 8,461,920 5.2493 4.162 4.138 4.162 4.114 4.322 2,010,294 4.2093 -1.52%
2020-01-20 0 5.270 5.270 5.280 5.220 5.500 1,608,000 8,598,480 5.3473 4.226 4.226 4.234 4.186 4.410 2,005,306 4.2879 -0.94%
2020-01-17 0 5.320 5.310 5.320 5.260 5.360 1,913,500 10,159,175 5.3092 4.266 4.258 4.266 4.218 4.298 2,386,289 4.2573 -0.19%
2020-01-16 0 5.330 5.320 5.330 5.180 5.400 3,518,000 18,715,880 5.3200 4.274 4.266 4.274 4.154 4.330 4,387,229 4.2660 1.91%
2020-01-15 0 5.230 5.180 5.230 5.020 5.250 5,064,840 26,039,734 5.1413 4.194 4.154 4.194 4.025 4.210 6,316,263 4.1226 4.81%
2020-01-14 0 4.990 4.990 5.020 4.930 5.050 1,729,333 8,630,651 4.9907 4.001 4.001 4.025 3.953 4.049 2,156,618 4.0019 0.81%
2020-01-13 0 4.950 4.910 4.950 4.650 5.120 8,716,000 42,855,640 4.9169 3.969 3.937 3.969 3.729 4.106 10,869,554 3.9427 5.77%
2020-01-10 0 4.680 4.620 4.680 4.390 4.800 3,922,000 18,231,180 4.6484 3.753 3.705 3.753 3.520 3.849 4,891,050 3.7275 5.41%
2020-01-09 0 4.440 4.400 4.440 4.380 4.490 1,464,000 6,487,280 4.4312 3.560 3.528 3.560 3.512 3.600 1,825,726 3.5533 2.78%
2020-01-08 0 4.320 4.320 4.330 4.320 4.440 2,000,000 8,778,640 4.3893 3.464 3.464 3.472 3.464 3.560 2,494,161 3.5197 -1.37%
2020-01-07 0 4.380 4.360 4.420 4.340 4.430 808,000 3,539,520 4.3806 3.512 3.496 3.544 3.480 3.552 1,007,641 3.5127 0.69%
2020-01-06 0 4.350 4.350 4.380 4.300 4.440 1,102,044 4,787,188 4.3439 3.488 3.488 3.512 3.448 3.560 1,374,338 3.4833 -2.25%
2020-01-03 0 4.450 4.400 4.450 4.330 4.470 2,076,000 9,142,280 4.4038 3.568 3.528 3.568 3.472 3.584 2,588,939 3.5313 2.30%
2020-01-02 0 4.350 4.310 4.350 4.290 4.540 2,249,760 9,851,726 4.3790 3.488 3.456 3.488 3.440 3.641 2,805,632 3.5114 2.59%
2019-12-31 0 4.240 4.240 4.250 4.170 4.250 488,000 2,061,640 4.2247 3.400 3.400 3.408 3.344 3.408 608,575 3.3876 1.68%
2019-12-30 0 4.170 4.170 4.210 4.120 4.260 1,344,000 5,625,760 4.1858 3.344 3.344 3.376 3.304 3.416 1,676,076 3.3565 -1.65%
2019-12-27 0 4.240 4.220 4.240 4.200 4.390 914,040 3,893,852 4.2600 3.400 3.384 3.400 3.368 3.520 1,139,882 3.4160 -2.75%
2019-12-24 0 4.360 4.360 4.370 4.350 4.360 24,000 104,560 4.3567 3.496 3.496 3.504 3.488 3.496 29,930 3.4935 0.23%
2019-12-23 0 4.350 4.330 4.360 4.290 4.400 436,000 1,885,840 4.3253 3.488 3.472 3.496 3.440 3.528 543,727 3.4684 -0.23%
2019-12-20 0 4.360 4.350 4.360 4.300 4.420 1,132,000 4,919,240 4.3456 3.496 3.488 3.496 3.448 3.544 1,411,695 3.4846 -0.23%
2019-12-19 0 4.370 4.360 4.370 4.330 4.420 760,000 3,326,280 4.3767 3.504 3.496 3.504 3.472 3.544 947,781 3.5095 -1.58%
2019-12-18 0 4.440 4.410 4.440 4.350 4.470 868,000 3,826,080 4.4079 3.560 3.536 3.560 3.488 3.584 1,082,466 3.5346 0.45%
2019-12-17 0 4.420 4.410 4.420 4.290 4.460 1,265,325 5,554,550 4.3898 3.544 3.536 3.544 3.440 3.576 1,577,962 3.5201 3.27%
2019-12-16 0 4.280 4.230 4.280 4.180 4.290 380,000 1,623,240 4.2717 3.432 3.392 3.432 3.352 3.440 473,891 3.4253 1.90%
2019-12-13 0 4.200 4.120 4.200 4.020 4.200 1,420,000 5,832,440 4.1074 3.368 3.304 3.368 3.224 3.368 1,770,854 3.2936 0.48%
2019-12-12 0 4.180 4.130 4.190 4.070 4.180 1,174,000 4,838,800 4.1216 3.352 3.312 3.360 3.264 3.352 1,464,073 3.3050 1.70%
2019-12-11 0 4.110 4.080 4.110 4.040 4.140 260,000 1,060,840 4.0802 3.296 3.272 3.296 3.240 3.320 324,241 3.2718 1.23%
2019-12-10 0 4.060 4.020 4.070 4.000 4.170 2,416,000 9,764,000 4.0414 3.256 3.224 3.264 3.207 3.344 3,012,947 3.2407 -0.49%
2019-12-09 0 4.080 4.060 4.080 4.070 4.300 972,000 4,053,440 4.1702 3.272 3.256 3.272 3.264 3.448 1,212,162 3.3440 -5.77%
2019-12-06 0 4.330 4.250 4.330 4.180 4.330 992,000 4,225,360 4.2594 3.472 3.408 3.472 3.352 3.472 1,237,104 3.4155 3.10%
2019-12-05 0 4.200 4.200 4.210 4.180 4.280 752,000 3,162,640 4.2056 3.368 3.368 3.376 3.352 3.432 937,805 3.3724 -1.18%
2019-12-04 0 4.250 4.250 4.270 4.130 4.340 808,000 3,397,000 4.2042 3.408 3.408 3.424 3.312 3.480 1,007,641 3.3712 -1.39%
2019-12-03 0 4.310 4.260 4.320 4.270 4.340 360,000 1,543,440 4.2873 3.456 3.416 3.464 3.424 3.480 448,949 3.4379 0.23%
2019-12-02 0 4.300 4.300 4.350 4.300 4.440 704,600 3,061,250 4.3447 3.448 3.448 3.488 3.448 3.560 878,693 3.4839 -2.93%
2019-11-29 0 4.430 4.350 4.430 4.240 4.480 1,176,000 5,084,320 4.3234 3.552 3.488 3.552 3.400 3.592 1,466,567 3.4668 -0.45%
2019-11-28 0 4.450 4.360 4.450 4.330 4.470 580,000 2,559,880 4.4136 3.568 3.496 3.568 3.472 3.584 723,307 3.5391 0.45%
2019-11-27 0 4.430 4.420 4.440 4.400 4.500 856,000 3,792,960 4.4310 3.552 3.544 3.560 3.528 3.608 1,067,501 3.5531 -0.67%
2019-11-26 0 4.460 4.430 4.460 4.430 4.520 748,000 3,338,600 4.4634 3.576 3.552 3.576 3.552 3.624 932,816 3.5791 -0.45%
2019-11-25 0 4.480 4.460 4.480 4.460 4.520 356,000 1,601,440 4.4984 3.592 3.576 3.592 3.576 3.624 443,961 3.6072 0.00%
2019-11-22 0 4.480 4.460 4.470 4.420 4.530 313,500 1,396,920 4.4559 3.592 3.576 3.584 3.544 3.632 390,960 3.5731 -0.88%
2019-11-21 0 4.520 4.500 4.520 4.470 4.540 936,000 4,212,080 4.5001 3.624 3.608 3.624 3.584 3.641 1,167,267 3.6085 1.12%
2019-11-20 0 4.470 4.480 4.500 4.470 4.520 376,000 1,687,200 4.4872 3.584 3.592 3.608 3.584 3.624 468,902 3.5982 -1.11%
2019-11-19 0 4.520 4.510 4.520 4.410 4.520 888,000 3,980,880 4.4830 3.624 3.616 3.624 3.536 3.624 1,107,408 3.5948 2.26%
2019-11-18 0 4.420 4.420 4.430 4.400 4.450 208,000 916,760 4.4075 3.544 3.544 3.552 3.528 3.568 259,393 3.5343 0.00%
2019-11-15 0 4.420 4.410 4.430 4.420 4.480 420,000 1,864,000 4.4381 3.544 3.536 3.552 3.544 3.592 523,774 3.5588 -0.90%
2019-11-14 0 4.460 4.450 4.460 4.450 4.550 348,000 1,557,600 4.4759 3.576 3.568 3.576 3.568 3.649 433,984 3.5891 -1.55%
2019-11-13 0 4.530 4.520 4.540 4.500 4.570 429,000 1,939,120 4.5201 3.632 3.624 3.641 3.608 3.665 534,998 3.6245 -0.88%
2019-11-12 0 4.570 4.540 4.570 4.520 4.590 506,000 2,305,100 4.5555 3.665 3.641 3.665 3.624 3.681 631,023 3.6530 0.44%
2019-11-11 0 4.550 4.530 4.550 4.480 4.620 1,216,000 5,514,940 4.5353 3.649 3.632 3.649 3.592 3.705 1,516,450 3.6367 -1.30%
2019-11-08 0 4.610 4.600 4.610 4.520 4.620 1,345,860 6,174,263 4.5876 3.697 3.689 3.697 3.624 3.705 1,678,396 3.6787 1.77%
2019-11-07 0 4.530 4.530 4.560 4.530 4.620 1,536,000 7,042,800 4.5852 3.632 3.632 3.657 3.632 3.705 1,915,516 3.6767 -1.31%
2019-11-06 0 4.590 4.580 4.590 4.530 4.600 1,456,000 6,657,920 4.5727 3.681 3.673 3.681 3.632 3.689 1,815,749 3.6668 1.32%
2019-11-05 0 4.530 4.530 4.540 4.500 4.540 1,145,000 5,178,810 4.5230 3.632 3.632 3.641 3.608 3.641 1,427,907 3.6269 -0.44%
2019-11-04 0 4.550 4.520 4.550 4.500 4.560 2,264,000 10,234,320 4.5205 3.649 3.624 3.649 3.608 3.657 2,823,390 3.6248 0.66%
2019-11-01 0 4.520 4.510 4.530 4.490 4.570 1,076,000 4,865,960 4.5223 3.624 3.616 3.632 3.600 3.665 1,341,859 3.6263 0.44%
2019-10-31 0 4.500 4.490 4.500 4.450 4.500 560,001 2,505,284 4.4737 3.608 3.600 3.608 3.568 3.608 698,366 3.5873 -0.44%
2019-10-30 0 4.520 4.500 4.520 4.420 4.530 1,364,000 6,111,560 4.4806 3.624 3.608 3.624 3.544 3.632 1,701,018 3.5929 0.67%
2019-10-29 0 4.490 4.450 4.490 4.420 4.530 1,620,000 7,210,360 4.4508 3.600 3.568 3.600 3.544 3.632 2,020,270 3.5690 0.00%
2019-10-28 0 4.490 4.460 4.490 4.390 4.490 724,000 3,223,280 4.4520 3.600 3.576 3.600 3.520 3.600 902,886 3.5700 1.35%
2019-10-25 0 4.430 4.410 4.430 4.350 4.490 568,000 2,489,160 4.3823 3.552 3.536 3.552 3.488 3.600 708,342 3.5141 -0.67%
2019-10-24 0 4.460 4.420 4.460 4.350 4.460 624,000 2,747,760 4.4035 3.576 3.544 3.576 3.488 3.576 778,178 3.5310 0.45%
2019-10-23 0 4.440 4.400 4.440 4.400 4.490 224,000 991,360 4.4257 3.560 3.528 3.560 3.528 3.600 279,346 3.5489 -0.67%
2019-10-22 0 4.470 4.450 4.480 4.360 4.490 536,000 2,380,880 4.4419 3.584 3.568 3.592 3.496 3.600 668,435 3.5619 1.13%
2019-10-21 0 4.420 4.410 4.420 4.400 4.510 684,000 3,043,280 4.4492 3.544 3.536 3.544 3.528 3.616 853,003 3.5677 -2.43%
2019-10-18 0 4.530 4.510 4.530 4.500 4.610 3,900,000 17,724,080 4.5446 3.632 3.616 3.632 3.608 3.697 4,863,614 3.6442 -0.22%
2019-10-17 0 4.540 4.450 4.540 4.490 4.570 1,160,000 5,267,840 4.5412 3.641 3.568 3.641 3.600 3.665 1,446,613 3.6415 0.44%
2019-10-16 0 4.520 4.520 4.530 4.480 4.540 1,212,000 5,465,280 4.5093 3.624 3.624 3.632 3.592 3.641 1,511,462 3.6159 0.67%
2019-10-15 0 4.490 4.480 4.490 4.370 4.640 1,488,000 6,685,760 4.4931 3.600 3.592 3.600 3.504 3.721 1,855,656 3.6029 0.00%
2019-10-14 0 4.490 4.470 4.500 4.380 4.550 1,409,000 6,316,980 4.4833 3.600 3.584 3.608 3.512 3.649 1,757,136 3.5950 2.98%
2019-10-11 0 4.360 4.300 4.370 4.310 4.390 1,416,000 6,167,320 4.3555 3.496 3.448 3.504 3.456 3.520 1,765,866 3.4925 0.23%
2019-10-10 0 4.350 4.310 4.350 4.130 4.350 2,341,000 10,033,980 4.2862 3.488 3.456 3.488 3.312 3.488 2,919,416 3.4370 5.84%
2019-10-09 0 4.110 4.110 4.150 4.110 4.160 452,000 1,869,160 4.1353 3.296 3.296 3.328 3.296 3.336 563,680 3.3160 -0.48%
2019-10-08 0 4.130 4.100 4.130 4.030 4.170 840,000 3,460,000 4.1190 3.312 3.288 3.312 3.232 3.344 1,047,548 3.3030 2.48%
2019-10-04 0 4.030 4.010 4.030 4.030 4.150 324,000 1,324,880 4.0891 3.232 3.216 3.232 3.232 3.328 404,054 3.2790 -0.74%
2019-10-03 0 4.060 4.050 4.060 4.050 4.110 96,000 390,760 4.0704 3.256 3.248 3.256 3.248 3.296 119,720 3.2640 -1.69%
2019-10-02 0 4.130 4.110 4.130 4.100 4.180 72,000 298,520 4.1461 3.312 3.296 3.312 3.288 3.352 89,790 3.3247 0.00%
2019-09-30 0 4.130 4.120 4.130 4.070 4.150 436,003 1,792,572 4.1114 3.312 3.304 3.312 3.264 3.328 543,731 3.2968 1.47%
2019-09-27 0 4.070 4.040 4.070 4.010 4.100 424,000 1,714,400 4.0434 3.264 3.240 3.264 3.216 3.288 528,762 3.2423 -0.97%
2019-09-26 0 4.110 4.090 4.110 4.090 4.130 392,000 1,609,800 4.1066 3.296 3.280 3.296 3.280 3.312 488,856 3.2930 -0.48%
2019-09-25 0 4.130 4.100 4.130 4.090 4.160 700,000 2,878,800 4.1126 3.312 3.288 3.312 3.280 3.336 872,956 3.2978 -0.72%
2019-09-24 0 4.160 4.160 4.180 4.090 4.240 1,432,000 5,938,280 4.1468 3.336 3.336 3.352 3.280 3.400 1,785,819 3.3252 1.46%
2019-09-23 0 4.100 4.100 4.150 4.100 4.300 1,004,001 4,188,004 4.1713 3.288 3.288 3.328 3.288 3.448 1,252,070 3.3449 -3.98%
2019-09-20 0 4.270 4.270 4.280 4.240 4.390 49,112,000 217,048,320 4.4195 3.424 3.424 3.432 3.400 3.520 61,246,620 3.5438 2.89%
2019-09-19 0 4.150 4.120 4.150 4.100 4.150 292,000 1,205,920 4.1299 3.328 3.304 3.328 3.288 3.328 364,148 3.3116 0.73%
2019-09-18 0 4.120 4.090 4.130 4.090 4.150 1,412,000 5,798,120 4.1063 3.304 3.280 3.312 3.280 3.328 1,760,878 3.2927 0.73%
2019-09-17 0 4.090 4.050 4.090 4.010 4.140 1,000,000 4,061,520 4.0615 3.280 3.248 3.280 3.216 3.320 1,247,081 3.2568 -0.49%
2019-09-16 0 4.110 4.070 4.120 4.060 4.160 524,000 2,149,520 4.1021 3.296 3.264 3.304 3.256 3.336 653,470 3.2894 0.00%
2019-09-13 0 4.110 4.110 4.120 4.100 4.130 172,000 707,680 4.1144 3.296 3.296 3.304 3.288 3.312 214,498 3.2992 0.49%
2019-09-12 0 4.090 4.090 4.100 4.050 4.180 488,000 2,009,120 4.1170 3.280 3.280 3.288 3.248 3.352 608,575 3.3013 -2.15%
2019-09-11 0 4.180 4.160 4.180 4.060 4.180 580,480 2,397,179 4.1296 3.352 3.336 3.352 3.256 3.352 723,905 3.3115 2.96%
2019-09-10 0 4.060 4.050 4.070 4.000 4.070 1,764,000 7,087,680 4.0180 3.256 3.248 3.264 3.207 3.264 2,199,850 3.2219 0.50%
2019-09-09 0 4.040 4.010 4.040 4.010 4.120 2,140,000 8,662,720 4.0480 3.240 3.216 3.240 3.216 3.304 2,668,752 3.2460 0.25%
2019-09-06 0 4.030 4.020 4.060 4.000 4.080 2,415,500 9,730,395 4.0283 3.232 3.224 3.256 3.207 3.272 3,012,323 3.2302 0.75%
2019-09-05 0 4.000 3.990 4.000 3.970 4.050 1,820,000 7,302,960 4.0126 3.207 3.199 3.207 3.183 3.248 2,269,687 3.2176 -0.50%
2019-09-04 0 4.020 3.990 4.020 3.980 4.090 2,900,000 11,675,600 4.0261 3.224 3.199 3.224 3.191 3.280 3,616,534 3.2284 0.00%
2019-09-03 0 4.020 4.000 4.020 4.000 4.180 3,136,000 12,629,800 4.0274 3.224 3.207 3.224 3.207 3.352 3,910,845 3.2294 -1.95%
2019-09-02 0 4.100 4.080 4.100 4.060 4.180 1,808,000 7,420,600 4.1043 3.288 3.272 3.288 3.256 3.352 2,254,722 3.2911 -0.97%
2019-08-30 0 4.140 4.140 4.150 4.100 4.270 1,692,000 7,003,760 4.1393 3.320 3.320 3.328 3.288 3.424 2,110,060 3.3192 -0.24%
2019-08-29 0 4.150 4.150 4.170 4.140 4.310 1,512,000 6,309,840 4.1732 3.328 3.328 3.344 3.320 3.456 1,885,586 3.3464 -2.35%
2019-08-28 0 4.250 4.230 4.250 4.200 4.430 1,120,000 4,765,800 4.2552 3.408 3.392 3.408 3.368 3.552 1,396,730 3.4121 -2.30%
2019-08-27 0 4.350 4.350 4.400 4.280 4.550 2,839,691 12,561,392 4.4235 3.488 3.488 3.528 3.432 3.649 3,541,323 3.5471 1.64%
2019-08-26 0 4.280 4.230 4.280 4.180 4.320 1,176,000 4,992,520 4.2453 3.432 3.392 3.432 3.352 3.464 1,466,567 3.4042 -1.61%
2019-08-23 0 4.350 4.300 4.350 4.200 4.360 1,180,000 5,047,240 4.2773 3.488 3.448 3.488 3.368 3.496 1,471,555 3.4299 0.23%
2019-08-22 0 4.340 4.300 4.350 4.220 4.340 1,492,000 6,393,800 4.2854 3.480 3.448 3.488 3.384 3.480 1,860,644 3.4363 0.93%
2019-08-21 0 4.300 4.270 4.300 4.160 4.420 1,100,000 4,741,320 4.3103 3.448 3.424 3.448 3.336 3.544 1,371,789 3.4563 0.70%
2019-08-20 0 4.270 4.230 4.270 4.140 4.340 1,072,000 4,551,200 4.2455 3.424 3.392 3.424 3.320 3.480 1,336,870 3.4044 4.15%
2019-08-19 0 4.100 4.060 4.100 4.050 4.130 760,000 3,103,320 4.0833 3.288 3.256 3.288 3.248 3.312 947,781 3.2743 1.23%
2019-08-16 0 4.050 4.050 4.070 4.030 4.150 2,140,000 8,698,760 4.0648 3.248 3.248 3.264 3.232 3.328 2,668,752 3.2595 0.00%
2019-08-15 0 4.050 4.050 4.060 4.010 4.120 1,838,273 7,453,806 4.0548 3.248 3.248 3.256 3.216 3.304 2,292,474 3.2514 -1.70%
2019-08-14 0 4.120 4.090 4.120 4.040 4.150 1,624,000 6,632,040 4.0838 3.304 3.280 3.304 3.240 3.328 2,025,259 3.2747 3.52%
2019-08-13 0 3.980 3.980 4.040 3.930 4.060 672,000 2,675,880 3.9820 3.191 3.191 3.240 3.151 3.256 838,038 3.1930 -0.75%
2019-08-12 0 4.010 4.010 4.040 4.000 4.070 1,044,000 4,207,000 4.0297 3.216 3.216 3.240 3.207 3.264 1,301,952 3.2313 -1.47%
2019-08-09 0 4.070 4.070 4.110 4.030 4.140 840,000 3,422,720 4.0747 3.264 3.264 3.296 3.232 3.320 1,047,548 3.2674 -0.25%
2019-08-08 0 4.080 4.030 4.080 4.030 4.150 841,000 3,413,580 4.0590 3.272 3.232 3.272 3.232 3.328 1,048,795 3.2548 2.00%
2019-08-07 0 4.000 4.000 4.020 3.970 4.080 1,192,000 4,760,800 3.9940 3.207 3.207 3.224 3.183 3.272 1,486,520 3.2026 -0.50%
2019-08-06 0 4.020 3.980 4.030 3.890 4.020 2,560,500 10,072,525 3.9338 3.224 3.191 3.232 3.119 3.224 3,193,150 3.1544 -0.50%
2019-08-05 0 4.040 4.040 4.060 4.040 4.140 1,848,000 7,529,600 4.0745 3.240 3.240 3.256 3.240 3.320 2,304,605 3.2672 -1.70%
2019-08-02 0 4.110 4.110 4.160 4.080 4.160 1,260,000 5,187,520 4.1171 3.296 3.296 3.336 3.272 3.336 1,571,321 3.3014 -2.61%
2019-08-01 0 4.220 4.170 4.220 4.100 4.230 1,532,000 6,342,080 4.1397 3.384 3.344 3.384 3.288 3.392 1,910,527 3.3195 0.24%
2019-07-31 0 4.210 4.180 4.210 4.160 4.220 380,001 1,591,964 4.1894 3.376 3.352 3.376 3.336 3.384 473,892 3.3593 -1.17%
2019-07-30 0 4.260 4.190 4.300 4.190 4.260 488,000 2,052,160 4.2052 3.416 3.360 3.448 3.360 3.416 608,575 3.3721 1.19%
2019-07-29 0 4.210 4.200 4.260 4.180 4.370 1,064,000 4,483,280 4.2136 3.376 3.368 3.416 3.352 3.504 1,326,894 3.3788 -2.09%
2019-07-26 0 4.300 4.250 4.320 4.230 4.330 492,000 2,099,440 4.2672 3.448 3.408 3.464 3.392 3.472 613,564 3.4217 -0.92%
2019-07-25 0 4.340 4.320 4.340 4.260 4.380 826,154 3,539,240 4.2840 3.480 3.464 3.480 3.416 3.512 1,030,281 3.4352 -0.46%
2019-07-24 0 4.360 4.280 4.360 4.280 4.360 886,000 3,811,700 4.3021 3.496 3.432 3.496 3.432 3.496 1,104,913 3.4498 0.23%
2019-07-23 0 4.350 4.300 4.350 4.270 4.350 632,000 2,726,280 4.3137 3.488 3.448 3.488 3.424 3.488 788,155 3.4591 0.69%
2019-07-22 0 4.320 4.330 4.350 4.290 4.400 512,000 2,213,240 4.3227 3.464 3.472 3.488 3.440 3.528 638,505 3.4663 -1.82%
2019-07-19 0 4.400 4.400 4.430 4.390 4.460 472,000 2,083,000 4.4131 3.528 3.528 3.552 3.520 3.576 588,622 3.5388 -1.12%
2019-07-18 0 4.450 4.400 4.460 4.310 4.470 1,322,000 5,761,500 4.3582 3.568 3.528 3.576 3.456 3.584 1,648,640 3.4947 0.68%
2019-07-17 0 4.420 4.410 4.420 4.400 4.540 880,000 3,902,600 4.4348 3.544 3.536 3.544 3.528 3.641 1,097,431 3.5561 -2.64%
2019-07-16 0 4.540 4.420 4.540 4.370 4.580 1,452,000 6,469,400 4.4555 3.641 3.544 3.641 3.504 3.673 1,810,761 3.5728 2.25%
2019-07-15 0 4.440 4.440 4.460 4.400 4.520 1,184,000 5,254,280 4.4377 3.560 3.560 3.576 3.528 3.624 1,476,543 3.5585 -1.99%
2019-07-12 0 4.530 4.510 4.530 4.490 4.590 768,304 3,468,675 4.5147 3.632 3.616 3.632 3.600 3.681 958,137 3.6202 -1.52%
2019-07-11 0 4.600 4.590 4.600 4.500 4.760 2,834,000 13,111,240 4.6264 3.689 3.681 3.689 3.608 3.817 3,534,226 3.7098 1.10%
2019-07-10 0 4.550 4.550 4.600 4.480 4.600 468,000 2,129,200 4.5496 3.649 3.649 3.689 3.592 3.689 583,634 3.6482 0.44%
2019-07-09 0 4.530 4.510 4.550 4.500 4.550 104,000 471,040 4.5292 3.632 3.616 3.649 3.608 3.649 129,696 3.6319 0.22%
2019-07-08 0 4.520 4.490 4.520 4.490 4.600 404,000 1,830,400 4.5307 3.624 3.600 3.624 3.600 3.689 503,821 3.6330 -1.09%
2019-07-05 0 4.570 4.550 4.580 4.510 4.570 364,000 1,649,840 4.5325 3.665 3.649 3.673 3.616 3.665 453,937 3.6345 0.88%
2019-07-04 0 4.530 4.510 4.530 4.520 4.640 672,000 3,064,460 4.5602 3.632 3.616 3.632 3.624 3.721 838,038 3.6567 -1.09%
2019-07-03 0 4.580 4.580 4.590 4.470 4.600 848,000 3,858,640 4.5503 3.673 3.673 3.681 3.584 3.689 1,057,524 3.6487 0.66%
2019-07-02 0 4.550 4.480 4.550 4.490 4.600 1,136,000 5,163,720 4.5455 3.649 3.592 3.649 3.600 3.689 1,416,684 3.6449 0.44%
2019-06-28 0 4.530 4.510 4.530 4.440 4.540 708,000 3,165,500 4.4710 3.632 3.616 3.632 3.560 3.641 882,933 3.5852 1.80%
2019-06-27 0 4.450 4.430 4.450 4.380 4.470 416,000 1,839,440 4.4217 3.568 3.552 3.568 3.512 3.584 518,786 3.5457 1.60%
2019-06-26 0 4.380 4.360 4.410 4.300 4.480 1,600,000 6,981,520 4.3635 3.512 3.496 3.536 3.448 3.592 1,995,329 3.4989 0.46%
2019-06-25 0 4.360 4.360 4.400 4.340 4.430 540,000 2,361,780 4.3737 3.496 3.496 3.528 3.480 3.552 673,423 3.5071 -2.68%
2019-06-24 0 4.480 4.430 4.480 4.400 4.580 476,000 2,135,600 4.4866 3.592 3.552 3.592 3.528 3.673 593,610 3.5976 0.67%
2019-06-21 0 4.450 4.430 4.450 4.360 4.460 548,000 2,425,520 4.4261 3.568 3.552 3.568 3.496 3.576 683,400 3.5492 0.00%
2019-06-20 0 4.450 4.440 4.450 4.300 4.510 708,000 3,168,260 4.4749 3.568 3.560 3.568 3.448 3.616 882,933 3.5883 1.37%
2019-06-19 0 4.390 4.300 4.390 4.280 4.450 502,000 2,197,660 4.3778 3.520 3.448 3.520 3.432 3.568 626,034 3.5104 3.29%
2019-06-18 0 4.250 4.240 4.250 4.190 4.420 864,000 3,697,160 4.2791 3.408 3.400 3.408 3.360 3.544 1,077,478 3.4313 0.24%
2019-06-17 0 4.240 4.240 4.260 4.210 4.390 220,000 936,560 4.2571 3.400 3.400 3.416 3.376 3.520 274,358 3.4136 -2.30%
2019-06-14 0 4.340 4.340 4.390 4.300 4.460 624,000 2,704,920 4.3348 3.480 3.480 3.520 3.448 3.576 778,178 3.4760 -0.23%
2019-06-13 0 4.350 4.350 4.400 4.310 4.390 180,000 781,880 4.3438 3.488 3.488 3.528 3.456 3.520 224,474 3.4832 -0.23%
2019-06-12 0 4.360 4.350 4.360 4.310 4.410 336,000 1,464,440 4.3585 3.496 3.488 3.496 3.456 3.536 419,019 3.4949 -0.09%
2019-06-11 0 4.450 4.410 4.450 4.300 4.460 1,144,000 4,999,680 4.3703 3.499 3.468 3.499 3.381 3.507 1,454,775 3.4367 2.30%
2019-06-10 0 4.350 4.340 4.350 4.250 4.440 1,389,333 6,038,731 4.3465 3.421 3.413 3.421 3.342 3.492 1,766,754 3.4180 1.40%
2019-06-06 0 4.290 4.260 4.290 4.210 4.290 344,000 1,462,000 4.2500 3.374 3.350 3.374 3.311 3.374 437,450 3.3421 1.18%
2019-06-05 0 4.240 4.240 4.290 4.210 4.400 2,060,000 8,837,760 4.2902 3.334 3.334 3.374 3.311 3.460 2,619,612 3.3737 -2.30%
2019-06-04 0 4.340 4.310 4.350 4.270 4.500 2,689,200 11,682,508 4.3442 3.413 3.389 3.421 3.358 3.539 3,419,738 3.4162 -1.81%
2019-06-03 0 4.420 4.420 4.470 4.400 4.690 980,000 4,395,400 4.4851 3.476 3.476 3.515 3.460 3.688 1,246,223 3.5270 -3.91%
2019-05-31 0 4.600 4.590 4.600 4.530 4.710 904,000 4,156,840 4.5983 3.617 3.609 3.617 3.562 3.704 1,149,577 3.6160 0.22%
2019-05-30 0 4.590 4.580 4.590 4.510 4.620 636,000 2,901,320 4.5618 3.609 3.602 3.609 3.547 3.633 808,773 3.5873 -0.65%
2019-05-29 0 4.620 4.580 4.620 4.370 4.680 4,368,000 19,770,720 4.5263 3.633 3.602 3.633 3.436 3.680 5,554,595 3.5593 2.67%
2019-05-28 0 4.500 4.490 4.500 4.140 4.500 6,632,000 29,465,640 4.4429 3.539 3.531 3.539 3.256 3.539 8,433,625 3.4938 10.02%
2019-05-27 0 4.090 4.060 4.090 4.000 4.140 1,508,000 6,118,040 4.0571 3.216 3.193 3.216 3.146 3.256 1,917,658 3.1904 0.49%
2019-05-24 0 4.070 4.060 4.070 4.040 4.100 588,000 2,390,680 4.0658 3.201 3.193 3.201 3.177 3.224 747,734 3.1972 0.99%
2019-05-23 0 4.030 4.030 4.040 4.020 4.130 2,060,000 8,383,960 4.0699 3.169 3.169 3.177 3.161 3.248 2,619,612 3.2005 -1.95%
2019-05-22 0 4.110 4.110 4.120 4.090 4.270 900,000 3,739,480 4.1550 3.232 3.232 3.240 3.216 3.358 1,144,491 3.2674 0.00%
2019-05-21 0 4.110 4.070 4.110 4.040 4.120 1,324,000 5,405,440 4.0827 3.232 3.201 3.232 3.177 3.240 1,683,673 3.2105 2.75%
2019-05-20 0 4.000 4.000 4.010 4.000 4.110 1,552,000 6,240,960 4.0212 3.146 3.146 3.153 3.146 3.232 1,973,611 3.1622 -1.96%
2019-05-17 0 4.080 4.070 4.080 4.050 4.250 2,524,000 10,429,480 4.1321 3.208 3.201 3.208 3.185 3.342 3,209,661 3.2494 -4.23%
2019-05-16 0 4.260 4.250 4.260 4.250 4.330 1,624,000 6,968,000 4.2906 3.350 3.342 3.350 3.342 3.405 2,065,170 3.3741 -1.62%
2019-05-15 0 4.330 4.330 4.340 4.310 4.400 1,484,000 6,460,360 4.3533 3.405 3.405 3.413 3.389 3.460 1,887,138 3.4234 0.00%
2019-05-14 0 4.330 4.330 4.340 4.330 4.410 1,560,000 6,789,720 4.3524 3.405 3.405 3.413 3.405 3.468 1,983,784 3.4226 -3.56%
2019-05-10 0 4.490 4.460 4.490 4.380 4.490 748,005 3,321,501 4.4405 3.531 3.507 3.531 3.444 3.531 951,205 3.4919 3.46%
2019-05-09 0 4.340 4.300 4.340 4.290 4.440 1,540,000 6,669,360 4.3308 3.413 3.381 3.413 3.374 3.492 1,958,351 3.4056 -1.36%
2019-05-08 0 4.400 4.350 4.410 4.320 4.410 1,474,000 6,425,780 4.3594 3.460 3.421 3.468 3.397 3.468 1,874,422 3.4281 -0.45%
2019-05-07 0 4.420 4.420 4.450 4.380 4.520 1,224,000 5,458,480 4.4595 3.476 3.476 3.499 3.444 3.554 1,556,507 3.5069 0.23%
2019-05-06 0 4.410 4.340 4.490 4.300 4.500 1,736,000 7,602,040 4.3791 3.468 3.413 3.531 3.381 3.539 2,207,595 3.4436 -3.08%
2019-05-03 0 4.550 4.540 4.550 4.450 4.610 824,000 3,724,440 4.5200 3.578 3.570 3.578 3.499 3.625 1,047,845 3.5544 1.11%
2019-05-02 0 4.500 4.500 4.550 4.390 4.600 1,604,000 7,179,800 4.4762 3.539 3.539 3.578 3.452 3.617 2,039,737 3.5200 -2.60%
2019-04-30 0 4.620 4.560 4.620 4.540 4.660 744,000 3,406,640 4.5788 3.633 3.586 3.633 3.570 3.665 946,112 3.6007 0.87%
2019-04-29 0 4.580 4.580 4.620 4.510 4.700 1,076,000 4,920,120 4.5726 3.602 3.602 3.633 3.547 3.696 1,368,302 3.5958 -2.55%
2019-04-26 0 4.700 4.670 4.700 4.660 4.730 540,000 2,532,800 4.6904 3.696 3.672 3.696 3.665 3.720 686,694 3.6884 0.00%
2019-04-25 0 4.700 4.700 4.740 4.690 4.790 948,000 4,482,480 4.7284 3.696 3.696 3.727 3.688 3.767 1,205,530 3.7183 -1.05%
2019-04-24 0 4.750 4.750 4.770 4.640 4.800 1,614,000 7,613,700 4.7173 3.735 3.735 3.751 3.649 3.775 2,052,453 3.7096 1.93%
2019-04-23 0 4.660 4.660 4.700 4.630 4.720 1,315,072 6,160,744 4.6847 3.665 3.665 3.696 3.641 3.712 1,672,320 3.6840 -0.85%
2019-04-18 0 4.700 4.700 4.710 4.670 4.830 1,236,000 5,825,400 4.7131 3.696 3.696 3.704 3.672 3.798 1,571,767 3.7063 -1.67%
2019-04-17 0 4.780 4.750 4.780 4.700 4.850 2,288,000 10,907,960 4.7675 3.759 3.735 3.759 3.696 3.814 2,909,550 3.7490 -1.85%
2019-04-16 0 4.870 4.860 4.880 4.830 4.940 1,304,000 6,342,120 4.8636 3.830 3.822 3.838 3.798 3.885 1,658,240 3.8246 0.21%
2019-04-15 0 4.860 4.860 4.880 4.850 5.000 1,920,000 9,392,520 4.8919 3.822 3.822 3.838 3.814 3.932 2,441,580 3.8469 -1.42%
2019-04-12 0 4.930 4.900 4.930 4.860 5.000 1,308,000 6,429,800 4.9157 3.877 3.853 3.877 3.822 3.932 1,663,327 3.8656 -1.20%
2019-04-11 0 4.990 4.990 5.020 4.980 5.140 2,456,000 12,368,520 5.0360 3.924 3.924 3.948 3.916 4.042 3,123,188 3.9602 -2.16%
2019-04-10 0 5.100 5.080 5.120 5.050 5.210 2,983,520 15,227,780 5.1040 4.011 3.995 4.026 3.971 4.097 3,794,012 4.0136 -1.16%
2019-04-09 0 5.160 5.160 5.170 4.920 5.180 3,620,000 18,218,520 5.0327 4.058 4.058 4.066 3.869 4.073 4,603,396 3.9576 3.41%
2019-04-08 0 4.990 4.960 4.990 4.910 5.000 2,180,000 10,813,600 4.9604 3.924 3.900 3.924 3.861 3.932 2,772,211 3.9007 1.42%
2019-04-04 0 4.920 4.920 4.930 4.910 5.030 840,001 4,147,524 4.9375 3.869 3.869 3.877 3.861 3.955 1,068,193 3.8827 0.00%
2019-04-03 0 4.920 4.920 4.950 4.880 5.050 1,676,000 8,306,200 4.9560 3.869 3.869 3.893 3.838 3.971 2,131,296 3.8973 -1.80%
2019-04-02 0 5.010 5.000 5.010 4.980 5.110 1,693,000 8,539,040 5.0437 3.940 3.932 3.940 3.916 4.018 2,152,914 3.9663 -0.79%
2019-04-01 0 5.050 5.010 5.060 4.960 5.050 3,717,501 18,519,209 4.9816 3.971 3.940 3.979 3.900 3.971 4,727,384 3.9174 2.64%
2019-03-29 0 4.920 4.890 4.920 4.830 5.080 2,800,000 13,698,880 4.8925 3.869 3.845 3.869 3.798 3.995 3,560,638 3.8473 -1.80%
2019-03-28 0 5.010 5.000 5.010 4.950 5.070 1,456,000 7,289,080 5.0062 3.940 3.932 3.940 3.893 3.987 1,851,532 3.9368 0.60%
2019-03-27 0 4.980 4.950 4.980 4.910 5.190 2,876,000 14,300,000 4.9722 3.916 3.893 3.916 3.861 4.081 3,657,284 3.9100 -1.39%
2019-03-26 0 5.050 4.990 5.050 4.990 5.450 5,011,000 25,939,470 5.1765 3.971 3.924 3.971 3.924 4.286 6,372,270 4.0707 -4.17%
2019-03-25 0 5.270 5.270 5.290 5.180 5.270 1,208,000 6,313,640 5.2265 4.144 4.144 4.160 4.073 4.144 1,536,161 4.1100 0.00%
2019-03-22 0 5.270 5.240 5.270 5.150 5.330 910,000 4,760,660 5.2315 4.144 4.121 4.144 4.050 4.191 1,157,207 4.1139 0.76%
2019-03-21 0 5.230 5.180 5.230 5.170 5.320 2,608,000 13,657,360 5.2367 4.113 4.073 4.113 4.066 4.184 3,316,480 4.1180 1.16%
2019-03-20 0 5.170 5.170 5.190 5.130 5.280 1,386,880 7,189,369 5.1838 4.066 4.066 4.081 4.034 4.152 1,763,635 4.0764 -0.19%
2019-03-19 0 5.180 5.180 5.200 5.140 5.330 2,128,000 11,092,120 5.2125 4.073 4.073 4.089 4.042 4.191 2,706,085 4.0990 -0.77%
2019-03-18 0 5.220 5.210 5.220 5.060 5.220 2,396,000 12,362,880 5.1598 4.105 4.097 4.105 3.979 4.105 3,046,889 4.0575 0.38%
2019-03-15 0 5.200 5.150 5.200 4.990 5.200 3,056,000 15,698,960 5.1371 4.089 4.050 4.089 3.924 4.089 3,886,182 4.0397 4.00%
2019-03-14 0 5.000 4.980 5.000 4.960 5.090 1,224,000 6,129,960 5.0081 3.932 3.916 3.932 3.900 4.003 1,556,507 3.9383 0.81%
2019-03-13 0 4.960 4.930 5.010 4.950 5.170 1,008,000 5,071,240 5.0310 3.900 3.877 3.940 3.893 4.066 1,281,830 3.9563 -2.36%
2019-03-12 0 5.080 5.030 5.080 5.000 5.270 2,848,601 14,586,152 5.1205 3.995 3.955 3.995 3.932 4.144 3,622,442 4.0266 2.01%
2019-03-11 0 4.980 4.950 4.980 4.860 5.010 1,196,000 5,904,240 4.9367 3.916 3.893 3.916 3.822 3.940 1,520,901 3.8821 0.00%
2019-03-08 0 4.980 4.950 4.980 4.880 5.090 3,958,154 19,706,274 4.9787 3.916 3.893 3.916 3.838 4.003 5,033,412 3.9151 -2.54%
2019-03-07 0 5.110 5.100 5.110 5.100 5.320 2,868,000 14,875,920 5.1869 4.018 4.011 4.018 4.011 4.184 3,647,110 4.0788 -3.58%
2019-03-06 0 5.300 5.280 5.300 5.100 5.430 3,996,000 20,976,840 5.2495 4.168 4.152 4.168 4.011 4.270 5,081,539 4.1280 1.15%
2019-03-05 0 5.240 5.190 5.250 5.150 5.450 2,452,000 12,837,200 5.2354 4.121 4.081 4.128 4.050 4.286 3,118,101 4.1170 -0.76%
2019-03-04 0 5.280 5.220 5.280 5.070 5.340 5,900,000 30,808,840 5.2218 4.152 4.105 4.152 3.987 4.199 7,502,773 4.1063 4.55%
2019-03-01 0 5.050 5.040 5.050 4.900 5.050 2,446,800 12,118,584 4.9528 3.971 3.963 3.971 3.853 3.971 3,111,489 3.8948 2.64%
2019-02-28 0 4.920 4.910 4.920 4.820 5.000 6,572,000 32,371,600 4.9257 3.869 3.861 3.869 3.790 3.932 8,357,326 3.8734 -1.40%
2019-02-27 0 4.990 4.930 4.990 4.850 5.060 2,301,504 11,447,429 4.9739 3.924 3.877 3.924 3.814 3.979 2,926,722 3.9113 -0.99%
2019-02-26 0 5.040 5.010 5.040 4.980 5.100 2,764,000 13,941,960 5.0441 3.963 3.940 3.963 3.916 4.011 3,514,858 3.9666 0.40%
2019-02-25 0 5.020 5.020 5.050 4.970 5.070 2,268,000 11,379,440 5.0174 3.948 3.948 3.971 3.908 3.987 2,884,117 3.9456 0.00%
2019-02-22 0 5.020 4.980 5.020 4.950 5.060 2,401,000 12,011,270 5.0026 3.948 3.916 3.948 3.893 3.979 3,053,247 3.9339 0.20%
2019-02-21 0 5.010 4.990 5.020 4.910 5.060 2,404,000 12,006,520 4.9944 3.940 3.924 3.948 3.861 3.979 3,057,062 3.9275 0.60%
2019-02-20 0 4.980 4.980 4.990 4.950 5.110 3,792,000 19,047,580 5.0231 3.916 3.916 3.924 3.893 4.018 4,822,121 3.9500 -2.16%
2019-02-19 0 5.090 5.030 5.090 4.910 5.130 3,927,040 19,838,800 5.0518 4.003 3.955 4.003 3.861 4.034 4,993,845 3.9726 -0.20%
2019-02-18 0 5.100 5.100 5.110 4.880 5.110 2,238,509 11,235,954 5.0194 4.011 4.011 4.018 3.838 4.018 2,846,614 3.9471 4.08%
2019-02-15 0 4.900 4.870 4.960 4.810 4.970 2,450,666 12,002,983 4.8978 3.853 3.830 3.900 3.782 3.908 3,116,405 3.8515 -0.81%
2019-02-14 0 4.940 4.900 4.940 4.800 4.960 2,100,000 10,330,880 4.9195 3.885 3.853 3.885 3.775 3.900 2,670,478 3.8686 1.23%
2019-02-13 0 4.880 4.880 4.900 4.750 4.900 2,940,000 14,204,195 4.8314 3.838 3.838 3.853 3.735 3.853 3,738,670 3.7993 2.74%
2019-02-12 0 4.750 4.750 4.780 4.400 4.940 5,803,840 27,327,214 4.7085 3.735 3.735 3.759 3.460 3.885 7,380,490 3.7026 8.20%
2019-02-11 0 4.390 4.390 4.420 4.310 4.490 2,052,500 9,048,785 4.4087 3.452 3.452 3.476 3.389 3.531 2,610,075 3.4669 -1.57%
2019-02-08 0 4.460 4.460 4.580 4.190 4.580 1,328,000 5,850,640 4.4056 3.507 3.507 3.602 3.295 3.602 1,688,760 3.4645 6.19%
2019-02-04 0 4.200 4.200 4.250 4.160 4.250 432,000 1,817,980 4.2083 3.303 3.303 3.342 3.271 3.342 549,356 3.3093 0.00%
2019-02-01 0 4.200 4.190 4.200 4.150 4.210 1,460,000 6,091,800 4.1725 3.303 3.295 3.303 3.263 3.311 1,856,618 3.2811 0.72%
2019-01-31 0 4.170 4.170 4.200 4.070 4.250 1,144,000 4,771,680 4.1710 3.279 3.279 3.303 3.201 3.342 1,454,775 3.2800 1.96%
2019-01-30 0 4.090 4.040 4.100 3.970 4.100 1,340,000 5,452,360 4.0689 3.216 3.177 3.224 3.122 3.224 1,704,020 3.1997 0.99%
2019-01-29 0 4.050 4.040 4.050 3.970 4.050 2,056,000 8,253,760 4.0145 3.185 3.177 3.185 3.122 3.185 2,614,526 3.1569 0.75%
2019-01-28 0 4.020 4.000 4.020 3.930 4.030 920,000 3,681,680 4.0018 3.161 3.146 3.161 3.090 3.169 1,169,924 3.1469 0.25%
2019-01-25 0 4.010 3.990 4.020 3.960 4.030 1,286,000 5,152,860 4.0069 3.153 3.138 3.161 3.114 3.169 1,635,350 3.1509 0.00%
2019-01-24 0 4.010 3.990 4.010 3.910 4.030 980,000 3,914,600 3.9945 3.153 3.138 3.153 3.075 3.169 1,246,223 3.1412 2.56%
2019-01-23 0 3.910 3.900 3.930 3.850 3.940 1,408,911 5,492,609 3.8985 3.075 3.067 3.090 3.028 3.098 1,791,651 3.0657 0.00%
2019-01-22 0 3.910 3.900 3.910 3.860 4.000 1,032,000 4,050,880 3.9253 3.075 3.067 3.075 3.035 3.146 1,312,349 3.0867 -2.25%
2019-01-21 0 4.000 3.990 4.000 3.960 4.090 2,288,000 9,212,280 4.0263 3.146 3.138 3.146 3.114 3.216 2,909,550 3.1662 0.76%
2019-01-18 0 3.970 3.950 3.980 3.810 4.030 3,472,000 13,774,480 3.9673 3.122 3.106 3.130 2.996 3.169 4,415,191 3.1198 3.12%
2019-01-17 0 3.850 3.850 3.890 3.740 3.940 3,073,920 11,873,851 3.8628 3.028 3.028 3.059 2.941 3.098 3,908,970 3.0376 2.67%
2019-01-16 0 3.750 3.750 3.800 3.680 3.830 2,492,000 9,348,280 3.7513 2.949 2.949 2.988 2.894 3.012 3,168,968 2.9499 3.31%
2019-01-15 0 3.630 3.630 3.660 3.520 3.690 784,000 2,861,640 3.6501 2.855 2.855 2.878 2.768 2.902 996,979 2.8703 1.11%
2019-01-14 0 3.590 3.590 3.600 3.560 3.660 2,288,040 8,299,504 3.6273 2.823 2.823 2.831 2.799 2.878 2,909,601 2.8525 1.13%
2019-01-11 0 3.550 3.540 3.580 3.350 3.570 1,764,000 6,071,120 3.4417 2.792 2.784 2.815 2.634 2.807 2,243,202 2.7065 3.80%
2019-01-10 0 3.420 3.420 3.520 3.360 3.590 2,180,700 7,552,556 3.4634 2.689 2.689 2.768 2.642 2.823 2,773,101 2.7235 0.59%
2019-01-09 0 3.400 3.380 3.400 3.330 3.450 1,462,000 4,982,080 3.4077 2.674 2.658 2.674 2.619 2.713 1,859,162 2.6797 1.19%
2019-01-08 0 3.360 3.300 3.360 3.270 3.360 1,136,000 3,761,720 3.3114 2.642 2.595 2.642 2.571 2.642 1,444,602 2.6040 1.82%
2019-01-07 0 3.300 3.300 3.330 3.300 3.410 1,403,500 4,709,645 3.3556 2.595 2.595 2.619 2.595 2.682 1,784,770 2.6388 -1.49%
2019-01-04 0 3.350 3.340 3.350 3.260 3.380 2,620,000 8,705,080 3.3225 2.634 2.626 2.634 2.564 2.658 3,331,740 2.6128 1.52%
2019-01-03 0 3.300 3.290 3.300 3.270 3.560 1,608,000 5,395,840 3.3556 2.595 2.587 2.595 2.571 2.799 2,044,823 2.6388 -2.94%
2019-01-02 0 3.400 3.380 3.400 3.380 3.550 1,412,000 4,853,360 3.4372 2.674 2.658 2.674 2.658 2.792 1,795,579 2.7030 -5.03%
2018-12-31 0 3.580 3.570 3.580 3.540 3.580 136,000 484,920 3.5656 2.815 2.807 2.815 2.784 2.815 172,945 2.8039 1.99%
2018-12-28 0 3.510 3.490 3.510 3.470 3.570 831,902 2,925,518 3.5167 2.760 2.744 2.760 2.729 2.807 1,057,893 2.7654 1.15%
2018-12-27 0 3.470 3.440 3.470 3.430 3.600 1,346,000 4,732,160 3.5157 2.729 2.705 2.729 2.697 2.831 1,711,649 2.7647 -1.70%
2018-12-24 0 3.530 3.530 3.560 3.510 3.570 584,199 2,067,546 3.5391 2.776 2.776 2.799 2.760 2.807 742,900 2.7831 -0.28%
2018-12-21 0 3.540 3.520 3.540 3.460 3.590 4,000,000 14,158,080 3.5395 2.784 2.768 2.784 2.721 2.823 5,086,626 2.7834 0.28%
2018-12-20 0 3.530 3.500 3.540 3.490 3.650 2,488,001 8,826,563 3.5477 2.776 2.752 2.784 2.744 2.870 3,163,882 2.7898 -4.34%
2018-12-19 0 3.690 3.650 3.690 3.610 3.710 1,788,000 6,537,760 3.6565 2.902 2.870 2.902 2.839 2.917 2,273,722 2.8754 1.10%
2018-12-18 0 3.650 3.650 3.660 3.580 3.700 1,556,000 5,663,480 3.6398 2.870 2.870 2.878 2.815 2.910 1,978,697 2.8622 -0.82%
2018-12-17 0 3.680 3.680 3.700 3.630 3.750 1,284,001 4,719,603 3.6757 2.894 2.894 2.910 2.855 2.949 1,632,808 2.8905 0.82%
2018-12-14 0 3.650 3.650 3.660 3.640 3.870 2,346,000 8,750,640 3.7300 2.870 2.870 2.878 2.862 3.043 2,983,306 2.9332 -4.20%
2018-12-13 0 3.810 3.800 3.810 3.750 3.870 1,232,000 4,690,480 3.8072 2.996 2.988 2.996 2.949 3.043 1,566,681 2.9939 2.97%
2018-12-12 0 3.700 3.700 3.720 3.700 3.780 444,000 1,657,600 3.7333 2.910 2.910 2.925 2.910 2.973 564,615 2.9358 -1.33%
2018-12-11 0 3.750 3.740 3.750 3.680 3.800 1,040,000 3,893,720 3.7440 2.949 2.941 2.949 2.894 2.988 1,322,523 2.9442 1.08%
2018-12-10 0 3.710 3.700 3.720 3.670 3.830 1,684,000 6,280,000 3.7292 2.917 2.910 2.925 2.886 3.012 2,141,469 2.9326 -3.13%
2018-12-07 0 3.830 3.780 3.830 3.640 3.870 4,801,001 17,958,393 3.7406 3.012 2.973 3.012 2.862 3.043 6,105,224 2.9415 -1.29%
2018-12-06 0 3.880 3.850 3.880 3.800 4.050 3,380,000 13,160,920 3.8938 3.051 3.028 3.051 2.988 3.185 4,298,199 3.0620 -3.72%
2018-12-05 0 4.030 4.030 4.050 3.970 4.100 2,004,002 8,048,448 4.0162 3.169 3.169 3.185 3.122 3.224 2,548,402 3.1582 -2.18%
2018-12-04 0 4.120 4.110 4.120 4.040 4.170 4,692,000 19,231,400 4.0988 3.240 3.232 3.240 3.177 3.279 5,966,612 3.2232 0.00%
2018-12-03 0 4.120 4.120 4.140 4.000 4.170 3,501,500 14,359,570 4.1010 3.240 3.240 3.256 3.146 3.279 4,452,705 3.2249 3.00%
2018-11-30 0 4.000 3.990 4.000 3.870 4.020 2,947,000 11,713,710 3.9748 3.146 3.138 3.146 3.043 3.161 3,747,571 3.1257 2.04%
2018-11-29 0 3.920 3.920 3.950 3.840 3.950 2,777,506 10,822,518 3.8965 3.083 3.083 3.106 3.020 3.106 3,532,033 3.0641 1.82%
2018-11-28 0 3.850 3.850 3.860 3.770 3.880 1,548,001 5,933,843 3.8332 3.028 3.028 3.035 2.965 3.051 1,968,525 3.0144 1.32%
2018-11-27 0 3.800 3.780 3.800 3.760 3.870 2,260,000 8,611,480 3.8104 2.988 2.973 2.988 2.957 3.043 2,873,943 2.9964 -0.52%
2018-11-26 0 3.820 3.820 3.830 3.660 3.880 1,722,007 6,515,485 3.7837 3.004 3.004 3.012 2.878 3.051 2,189,801 2.9754 3.24%
2018-11-23 0 3.700 3.690 3.700 3.600 3.920 3,552,001 13,264,683 3.7344 2.910 2.902 2.910 2.831 3.083 4,516,925 2.9367 -3.14%
2018-11-22 0 3.820 3.820 3.840 3.790 3.870 1,236,000 4,728,120 3.8253 3.004 3.004 3.020 2.980 3.043 1,571,767 3.0082 0.00%
2018-11-21 0 3.820 3.820 3.830 3.800 3.920 2,484,007 9,510,026 3.8285 3.004 3.004 3.012 2.988 3.083 3,158,803 3.0106 -1.04%
2018-11-20 0 3.860 3.860 3.890 3.860 4.070 1,376,004 5,397,135 3.9223 3.035 3.035 3.059 3.035 3.201 1,749,804 3.0844 -3.02%
2018-11-19 0 3.980 3.970 3.980 3.960 4.070 1,000,007 3,990,947 3.9909 3.130 3.122 3.130 3.114 3.201 1,271,665 3.1384 0.00%
2018-11-16 0 3.980 3.950 3.980 3.950 4.040 1,048,013 4,180,572 3.9890 3.130 3.106 3.130 3.106 3.177 1,332,712 3.1369 -0.75%
2018-11-15 0 4.010 4.010 4.020 3.970 4.100 1,540,012 6,170,728 4.0069 3.153 3.153 3.161 3.122 3.224 1,958,366 3.1510 -1.72%
2018-11-14 0 4.080 4.070 4.080 4.000 4.170 2,960,008 12,030,792 4.0644 3.208 3.201 3.208 3.146 3.279 3,764,113 3.1962 -0.97%
2018-11-13 0 4.120 4.120 4.150 4.020 4.160 2,299,091 9,375,933 4.0781 3.240 3.240 3.263 3.161 3.271 2,923,654 3.2069 -0.24%
2018-11-12 0 4.130 4.130 4.140 4.070 4.160 1,060,803 4,361,860 4.1118 3.248 3.248 3.256 3.201 3.271 1,348,977 3.2335 0.98%
2018-11-09 0 4.090 4.080 4.120 4.070 4.190 1,664,001 6,843,004 4.1124 3.216 3.208 3.240 3.201 3.295 2,116,037 3.2339 -1.21%
2018-11-08 0 4.140 4.140 4.190 4.140 4.200 1,598,667 6,676,068 4.1760 3.256 3.256 3.295 3.256 3.303 2,032,955 3.2839 0.24%
2018-11-07 0 4.130 4.100 4.130 4.100 4.170 896,003 3,704,292 4.1342 3.248 3.224 3.248 3.224 3.279 1,139,408 3.2511 0.24%
2018-11-06 0 4.120 4.100 4.130 3.980 4.130 1,449,334 5,876,776 4.0548 3.240 3.224 3.248 3.130 3.248 1,843,055 3.1886 2.49%
2018-11-05 0 4.020 4.020 4.050 3.990 4.150 2,068,001 8,384,804 4.0545 3.161 3.161 3.185 3.138 3.263 2,629,787 3.1884 -2.43%
2018-11-02 0 4.120 4.120 4.140 4.010 4.160 3,472,000 14,252,960 4.1051 3.240 3.240 3.256 3.153 3.271 4,415,191 3.2282 4.57%
2018-11-01 0 3.940 3.910 3.940 3.860 4.010 2,984,001 11,768,043 3.9437 3.098 3.075 3.098 3.035 3.153 3,794,624 3.1012 3.68%
2018-10-31 0 3.800 3.790 3.800 3.780 3.920 6,324,003 24,206,611 3.8277 2.988 2.980 2.988 2.973 3.083 8,041,959 3.0100 0.00%
2018-10-30 0 3.800 3.780 3.800 3.730 3.860 4,265,342 16,260,712 3.8123 2.988 2.973 2.988 2.933 3.035 5,424,049 2.9979 -2.06%
2018-10-29 0 3.880 3.880 3.900 3.870 4.020 2,212,002 8,639,647 3.9058 3.051 3.051 3.067 3.043 3.161 2,812,906 3.0714 -1.27%
2018-10-26 0 3.930 3.920 3.930 3.920 4.110 2,420,006 9,672,743 3.9970 3.090 3.083 3.090 3.083 3.232 3,077,416 3.1431 -2.96%
2018-10-25 0 4.050 4.050 4.070 3.990 4.160 2,372,005 9,612,380 4.0524 3.185 3.185 3.201 3.138 3.271 3,016,375 3.1867 -2.88%
2018-10-24 0 4.170 4.170 4.180 4.150 4.420 1,252,003 5,306,692 4.2386 3.279 3.279 3.287 3.263 3.476 1,592,118 3.3331 -2.11%
2018-10-23 0 4.260 4.230 4.260 4.220 4.400 1,264,004 5,399,056 4.2714 3.350 3.326 3.350 3.319 3.460 1,607,379 3.3589 -1.62%
2018-10-22 0 4.330 4.330 4.420 4.130 4.460 3,924,961 16,937,892 4.3154 3.405 3.405 3.476 3.248 3.507 4,991,202 3.3935 6.13%
2018-10-19 0 4.080 4.040 4.080 4.020 4.200 2,696,000 11,094,680 4.1152 3.208 3.177 3.208 3.161 3.303 3,428,386 3.2361 -0.24%
2018-10-18 0 4.090 4.030 4.100 4.000 4.150 1,812,000 7,371,040 4.0679 3.216 3.169 3.224 3.146 3.263 2,304,241 3.1989 1.74%
2018-10-16 0 4.020 4.010 4.020 3.990 4.370 1,322,500 5,355,975 4.0499 3.161 3.153 3.161 3.138 3.436 1,681,766 3.1847 -2.66%
2018-10-15 0 4.130 4.130 4.150 4.000 4.220 1,184,000 4,941,480 4.1735 3.248 3.248 3.263 3.146 3.319 1,505,641 3.2820 -0.48%
2018-10-12 0 4.150 4.150 4.160 3.970 4.180 3,412,000 13,888,560 4.0705 3.263 3.263 3.271 3.122 3.287 4,338,892 3.2009 1.47%
2018-10-11 0 4.090 4.050 4.100 4.030 4.450 4,672,000 19,384,000 4.1490 3.216 3.185 3.224 3.169 3.499 5,941,179 3.2627 -9.11%
2018-10-10 0 4.500 4.490 4.500 4.460 4.570 880,000 3,967,560 4.5086 3.539 3.531 3.539 3.507 3.594 1,119,058 3.5454 0.90%
2018-10-09 0 4.460 4.440 4.460 4.390 4.570 664,000 2,959,840 4.4576 3.507 3.492 3.507 3.452 3.594 844,380 3.5053 -1.11%
2018-10-08 0 4.510 4.510 4.520 4.510 4.650 1,824,000 8,298,320 4.5495 3.547 3.547 3.554 3.547 3.657 2,319,501 3.5776 -0.44%
2018-10-05 0 4.530 4.530 4.550 4.530 4.760 1,490,500 6,845,840 4.5930 3.562 3.562 3.578 3.562 3.743 1,895,404 3.6118 -4.03%
2018-10-04 0 4.720 4.720 4.760 4.720 4.880 992,000 4,714,400 4.7524 3.712 3.712 3.743 3.712 3.838 1,261,483 3.7372 -1.87%
2018-10-03 0 4.810 4.800 4.880 4.760 4.910 612,000 2,945,880 4.8135 3.782 3.775 3.838 3.743 3.861 778,254 3.7852 0.00%
2018-10-02 0 4.810 4.810 4.840 4.730 5.090 928,000 4,482,300 4.8301 3.782 3.782 3.806 3.720 4.003 1,180,097 3.7982 -5.13%
2018-09-28 0 5.070 5.030 5.080 4.980 5.100 984,817 4,945,605 5.0219 3.987 3.955 3.995 3.916 4.011 1,252,349 3.9491 1.40%
2018-09-27 0 5.000 5.000 5.020 5.000 5.200 2,098,000 10,625,700 5.0647 3.932 3.932 3.948 3.932 4.089 2,667,935 3.9827 -4.03%
2018-09-26 0 5.210 5.200 5.260 5.180 5.360 1,556,000 8,191,420 5.2644 4.097 4.089 4.136 4.073 4.215 1,978,697 4.1398 -2.98%
2018-09-24 0 5.370 5.370 5.430 5.300 5.590 505,920 2,756,521 5.4485 4.223 4.223 4.270 4.168 4.396 643,356 4.2846 -2.89%
2018-09-21 0 5.530 5.530 5.540 4.970 5.530 8,113,100 43,592,998 5.3732 4.349 4.349 4.357 3.908 4.349 10,317,075 4.2253 10.82%
2018-09-20 0 4.990 4.950 4.990 4.930 5.020 1,435,975 7,136,077 4.9695 3.924 3.893 3.924 3.877 3.948 1,826,067 3.9079 1.22%
2018-09-19 0 4.930 4.880 4.930 4.760 4.940 1,504,000 7,343,840 4.8829 3.877 3.838 3.877 3.743 3.885 1,912,571 3.8398 2.92%
2018-09-18 0 4.790 4.790 4.820 4.650 4.870 1,244,000 5,933,840 4.7700 3.767 3.767 3.790 3.657 3.830 1,581,941 3.7510 0.21%
2018-09-17 0 4.780 4.730 4.780 4.730 4.840 344,000 1,643,960 4.7790 3.759 3.720 3.759 3.720 3.806 437,450 3.7581 -2.45%
2018-09-14 0 4.900 4.860 4.900 4.750 4.960 1,228,000 5,933,920 4.8322 3.853 3.822 3.853 3.735 3.900 1,561,594 3.7999 1.03%
2018-09-13 0 4.850 4.850 4.880 4.720 4.880 1,544,000 7,382,960 4.7817 3.814 3.814 3.838 3.712 3.838 1,963,437 3.7602 0.41%
2018-09-12 0 4.830 4.820 4.830 4.720 5.090 1,604,000 7,789,840 4.8565 3.798 3.790 3.798 3.712 4.003 2,039,737 3.8190 -1.83%
2018-09-11 0 4.920 4.900 4.920 4.880 5.000 724,000 3,565,360 4.9245 3.869 3.853 3.869 3.838 3.932 920,679 3.8725 -0.61%
2018-09-10 0 4.950 4.950 4.960 4.840 5.000 914,000 4,514,030 4.9388 3.893 3.893 3.900 3.806 3.932 1,162,294 3.8837 -1.20%
2018-09-07 0 5.010 4.980 5.010 4.890 5.080 1,740,000 8,660,000 4.9770 3.940 3.916 3.940 3.845 3.995 2,212,682 3.9138 0.60%
2018-09-06 0 4.980 4.970 4.980 4.970 5.200 1,520,095 7,640,440 5.0263 3.916 3.908 3.916 3.908 4.089 1,933,039 3.9526 -2.92%
2018-09-05 0 5.130 5.110 5.150 5.060 5.360 1,932,000 9,928,960 5.1392 4.034 4.018 4.050 3.979 4.215 2,456,840 4.0414 -2.29%
2018-09-04 0 5.250 5.200 5.250 5.130 5.250 420,000 2,179,600 5.1895 4.128 4.089 4.128 4.034 4.128 534,096 4.0809 1.35%
2018-09-03 0 5.180 5.180 5.200 5.160 5.300 2,032,000 10,582,060 5.2077 4.073 4.073 4.089 4.058 4.168 2,584,006 4.0952 -4.07%
2018-08-31 0 5.400 5.250 5.400 5.120 5.400 2,568,000 13,686,600 5.3297 4.246 4.128 4.246 4.026 4.246 3,265,614 4.1911 3.65%
2018-08-30 0 5.210 5.210 5.280 5.210 5.430 1,976,000 10,506,520 5.3171 4.097 4.097 4.152 4.097 4.270 2,512,793 4.1812 -3.34%
2018-08-29 0 5.390 5.380 5.420 5.230 5.410 2,668,000 14,102,080 5.2856 4.239 4.231 4.262 4.113 4.254 3,392,779 4.1565 3.45%
2018-08-28 0 5.210 5.210 5.240 5.160 5.250 1,888,000 9,835,360 5.2094 4.097 4.097 4.121 4.058 4.128 2,400,887 4.0966 -0.19%
2018-08-27 0 5.220 5.200 5.220 5.130 5.290 1,896,000 9,875,400 5.2085 4.105 4.089 4.105 4.034 4.160 2,411,060 4.0959 0.58%
2018-08-24 0 5.190 5.160 5.190 5.120 5.320 1,500,000 7,769,040 5.1794 4.081 4.058 4.081 4.026 4.184 1,907,485 4.0729 -0.19%
2018-08-23 0 5.200 5.180 5.200 5.150 5.250 1,680,000 8,735,320 5.1996 4.089 4.073 4.089 4.050 4.128 2,136,383 4.0888 -0.95%
2018-08-22 0 5.250 5.170 5.250 5.150 5.730 6,910,560 36,527,866 5.2858 4.128 4.066 4.128 4.050 4.506 8,787,858 4.1566 0.19%
2018-08-21 0 5.240 5.240 5.270 4.940 5.270 6,553,600 33,813,500 5.1595 4.121 4.121 4.144 3.885 4.144 8,333,927 4.0573 4.80%
2018-08-20 0 5.000 4.960 5.000 4.910 5.140 6,170,720 30,837,756 4.9974 3.932 3.900 3.932 3.861 4.042 7,847,035 3.9299 0.00%
2018-08-17 0 5.000 4.940 5.000 4.900 5.120 5,496,300 27,307,464 4.9683 3.932 3.885 3.932 3.853 4.026 6,989,405 3.9070 0.00%
2018-08-16 0 5.000 4.960 5.020 4.830 5.000 2,632,000 12,870,160 4.8899 3.932 3.900 3.948 3.798 3.932 3,347,000 3.8453 1.01%
2018-08-15 0 4.950 4.930 4.950 4.930 5.110 2,544,500 12,756,020 5.0132 3.893 3.877 3.893 3.877 4.018 3,235,730 3.9422 -3.70%
2018-08-14 0 5.140 5.080 5.140 4.880 5.150 1,412,000 7,165,440 5.0747 4.042 3.995 4.042 3.838 4.050 1,795,579 3.9906 1.98%
2018-08-13 0 5.040 5.030 5.100 4.960 5.130 925,000 4,670,640 5.0493 3.963 3.955 4.011 3.900 4.034 1,176,282 3.9707 -0.79%
2018-08-10 0 5.080 5.080 5.120 4.970 5.160 1,100,000 5,589,960 5.0818 3.995 3.995 4.026 3.908 4.058 1,398,822 3.9962 0.00%
2018-08-09 0 5.080 5.010 5.080 4.930 5.150 1,118,666 5,648,796 5.0496 3.995 3.940 3.995 3.877 4.050 1,422,559 3.9709 3.25%
2018-08-08 0 4.920 4.920 4.930 4.880 5.020 1,076,000 5,335,760 4.9589 3.869 3.869 3.877 3.838 3.948 1,368,302 3.8995 -0.61%
2018-08-07 0 4.950 4.890 4.950 4.740 4.970 1,200,000 5,845,440 4.8712 3.893 3.845 3.893 3.727 3.908 1,525,988 3.8306 3.77%
2018-08-06 0 4.770 4.750 4.820 4.720 5.080 3,052,000 14,809,560 4.8524 3.751 3.735 3.790 3.712 3.995 3,881,095 3.8158 -4.02%
2018-08-03 0 4.970 4.960 4.990 4.950 5.100 3,608,000 18,074,440 5.0095 3.908 3.900 3.924 3.893 4.011 4,588,136 3.9394 -2.17%
2018-08-02 0 5.080 5.070 5.080 5.020 5.150 2,517,000 12,799,100 5.0851 3.995 3.987 3.995 3.948 4.050 3,200,759 3.9988 -2.50%
2018-08-01 0 5.210 5.190 5.210 5.170 5.250 1,008,096 5,234,661 5.1926 4.097 4.081 4.097 4.066 4.128 1,281,952 4.0834 -0.76%
2018-07-31 0 5.250 5.160 5.250 5.140 5.310 2,548,000 13,311,840 5.2244 4.128 4.058 4.128 4.042 4.176 3,240,180 4.1084 1.55%
2018-07-30 0 5.170 5.160 5.170 5.150 5.290 3,172,000 16,463,600 5.1903 4.066 4.058 4.066 4.050 4.160 4,033,694 4.0815 -0.96%
2018-07-27 0 5.220 5.220 5.230 5.180 5.280 2,372,000 12,386,640 5.2220 4.105 4.105 4.113 4.073 4.152 3,016,369 4.1065 -0.76%
2018-07-26 0 5.260 5.250 5.260 5.220 5.330 1,563,010 8,197,423 5.2446 4.136 4.128 4.136 4.105 4.191 1,987,612 4.1243 0.57%
2018-07-25 0 5.230 5.230 5.260 5.170 5.340 2,742,624 14,357,989 5.2351 4.113 4.113 4.136 4.066 4.199 3,487,675 4.1168 -1.32%
2018-07-24 0 5.300 5.290 5.310 5.240 5.330 1,404,000 7,429,400 5.2916 4.168 4.160 4.176 4.121 4.191 1,785,406 4.1612 1.34%
2018-07-23 0 5.230 5.220 5.230 5.190 5.280 1,964,000 10,272,640 5.2305 4.113 4.105 4.113 4.081 4.152 2,497,533 4.1131 -1.13%
2018-07-20 0 5.290 5.290 5.300 5.190 5.350 1,885,000 9,926,680 5.2661 4.160 4.160 4.168 4.081 4.207 2,397,072 4.1412 -1.12%
2018-07-19 0 5.350 5.330 5.350 5.170 5.430 1,844,000 9,787,600 5.3078 4.207 4.191 4.207 4.066 4.270 2,344,934 4.1739 -0.37%
2018-07-18 0 5.370 5.370 5.400 5.310 5.580 1,160,000 6,258,320 5.3951 4.223 4.223 4.246 4.176 4.388 1,475,121 4.2426 -2.54%
2018-07-17 0 5.510 5.500 5.510 5.460 5.750 2,948,000 16,412,520 5.5673 4.333 4.325 4.333 4.294 4.522 3,748,843 4.3780 -4.01%
2018-07-16 0 5.740 5.720 5.740 5.700 5.950 2,621,700 15,144,570 5.7766 4.514 4.498 4.514 4.482 4.679 3,333,902 4.5426 -2.55%
2018-07-13 0 5.890 5.870 5.890 5.400 5.930 8,363,200 47,613,608 5.6932 4.632 4.616 4.632 4.246 4.663 10,635,117 4.4770 10.69%
2018-07-12 0 5.350 5.340 5.350 5.210 5.350 2,536,000 13,438,480 5.2991 4.184 4.176 4.184 4.075 4.184 3,242,516 4.1445 2.49%
2018-07-11 0 5.220 5.220 5.250 5.150 5.250 1,617,025 8,432,261 5.2147 4.083 4.083 4.106 4.028 4.106 2,067,520 4.0784 0.77%
2018-07-10 0 5.180 5.160 5.180 5.100 5.310 1,536,000 7,918,640 5.1554 4.051 4.036 4.051 3.989 4.153 1,963,922 4.0321 0.19%
2018-07-09 0 5.170 5.170 5.190 5.100 5.280 2,348,000 12,159,960 5.1789 4.044 4.044 4.059 3.989 4.130 3,002,141 4.0504 1.37%
2018-07-06 0 5.100 5.110 5.130 4.970 5.270 2,701,116 13,746,255 5.0891 3.989 3.997 4.012 3.887 4.122 3,453,633 3.9802 -2.30%
2018-07-05 0 5.220 5.190 5.220 4.920 5.350 4,274,000 22,156,560 5.1840 4.083 4.059 4.083 3.848 4.184 5,464,714 4.0545 -3.33%
2018-07-04 0 5.400 5.350 5.400 5.290 5.500 1,898,000 10,194,620 5.3712 4.223 4.184 4.223 4.137 4.302 2,426,773 4.2009 -0.74%
2018-07-03 0 5.440 5.400 5.440 5.220 5.520 6,298,000 33,864,780 5.3771 4.255 4.223 4.255 4.083 4.317 8,052,590 4.2055 -1.45%
2018-06-29 0 5.520 5.480 5.520 5.270 5.540 4,004,000 21,926,920 5.4763 4.317 4.286 4.317 4.122 4.333 5,119,494 4.2830 4.35%
2018-06-28 0 5.290 5.270 5.290 5.200 5.360 1,972,000 10,390,640 5.2691 4.137 4.122 4.137 4.067 4.192 2,521,389 4.1210 0.57%
2018-06-27 0 5.260 5.250 5.260 5.180 5.420 2,884,000 15,159,920 5.2566 4.114 4.106 4.114 4.051 4.239 3,687,467 4.1112 -1.31%
2018-06-26 0 5.330 5.320 5.360 5.300 5.460 2,036,000 10,925,400 5.3661 4.169 4.161 4.192 4.145 4.270 2,603,219 4.1969 -2.56%
2018-06-25 0 5.470 5.400 5.470 5.310 5.530 5,792,000 31,275,408 5.3998 4.278 4.223 4.278 4.153 4.325 7,405,621 4.2232 -1.44%
2018-06-22 0 5.550 5.520 5.550 5.360 5.580 1,996,000 10,997,560 5.5098 4.341 4.317 4.341 4.192 4.364 2,552,075 4.3093 2.40%
2018-06-21 0 5.420 5.410 5.420 5.400 5.650 2,880,000 15,986,520 5.5509 4.239 4.231 4.239 4.223 4.419 3,682,353 4.3414 -0.55%
2018-06-20 0 5.450 5.440 5.450 5.200 5.460 3,902,500 21,071,805 5.3996 4.262 4.255 4.262 4.067 4.270 4,989,716 4.2230 4.81%
2018-06-19 0 5.200 5.200 5.210 5.200 5.410 3,626,000 19,165,840 5.2857 4.067 4.067 4.075 4.067 4.231 4,636,185 4.1340 -4.76%
2018-06-15 0 5.460 5.460 5.470 5.330 5.770 7,804,913 42,698,932 5.4708 4.270 4.270 4.278 4.169 4.513 9,979,321 4.2787 -2.50%
2018-06-14 0 5.600 5.600 5.630 5.490 5.650 3,721,000 20,675,670 5.5565 4.380 4.380 4.403 4.294 4.419 4,757,651 4.3458 -0.71%
2018-06-13 0 5.640 5.640 5.670 5.620 5.830 2,968,000 16,873,080 5.6850 4.411 4.411 4.435 4.395 4.560 3,794,869 4.4463 -2.42%
2018-06-12 0 5.780 5.750 5.780 5.680 5.840 2,512,000 14,471,740 5.7610 4.521 4.497 4.521 4.442 4.568 3,211,830 4.5058 1.76%
2018-06-11 0 5.680 5.660 5.680 5.600 5.820 3,980,000 22,648,240 5.6905 4.442 4.427 4.442 4.380 4.552 5,088,807 4.4506 -0.18%
2018-06-08 0 5.690 5.690 5.730 5.600 5.820 3,954,000 22,472,640 5.6835 4.450 4.450 4.481 4.380 4.552 5,055,564 4.4451 -2.07%
2018-06-07 0 5.810 5.810 5.820 5.710 5.920 2,997,000 17,515,960 5.8445 4.544 4.544 4.552 4.466 4.630 3,831,949 4.5710 0.17%
2018-06-06 0 5.800 5.800 5.810 5.700 5.920 5,204,000 30,008,200 5.7664 4.536 4.536 4.544 4.458 4.630 6,653,807 4.5099 0.35%
2018-06-05 0 5.780 5.780 5.790 5.770 6.190 9,724,027 57,404,503 5.9034 4.521 4.521 4.528 4.513 4.841 12,433,090 4.6171 -6.02%
2018-06-04 0 6.150 6.110 6.160 6.040 6.400 5,160,000 31,981,640 6.1980 4.810 4.779 4.818 4.724 5.005 6,597,549 4.8475 -0.81%
2018-06-01 0 6.200 6.200 6.210 6.130 6.450 5,960,000 37,584,880 6.3062 4.849 4.849 4.857 4.794 5.045 7,620,425 4.9321 0.32%
2018-05-31 0 6.180 6.170 6.180 6.120 6.680 17,480,000 109,217,200 6.2481 4.833 4.826 4.833 4.787 5.224 22,349,837 4.8867 -5.36%
2018-05-30 0 6.530 6.500 6.530 6.260 6.600 6,696,800 43,312,416 6.4676 5.107 5.084 5.107 4.896 5.162 8,562,494 5.0584 0.15%
2018-05-29 0 6.520 6.520 6.530 6.400 7.030 5,389,333 36,318,957 6.7390 5.099 5.099 5.107 5.005 5.498 6,890,773 5.2707 -4.68%
2018-05-28 0 6.840 6.810 6.840 6.240 6.900 7,930,000 53,136,120 6.7006 5.350 5.326 5.350 4.880 5.397 10,139,257 5.2406 7.72%
2018-05-25 0 6.350 6.310 6.350 6.110 6.400 3,046,000 19,312,560 6.3403 4.966 4.935 4.966 4.779 5.005 3,894,600 4.9588 0.16%
2018-05-24 0 6.340 6.330 6.340 5.990 6.400 8,342,980 52,060,616 6.2401 4.959 4.951 4.959 4.685 5.005 10,667,291 4.8804 0.32%
2018-05-23 0 6.320 6.290 6.320 6.170 6.400 5,156,000 32,696,000 6.3413 4.943 4.919 4.943 4.826 5.005 6,592,435 4.9596 1.61%
2018-05-21 0 6.220 6.170 6.220 6.180 6.380 2,092,000 13,123,160 6.2730 4.865 4.826 4.865 4.833 4.990 2,674,820 4.9062 -0.64%
2018-05-18 0 6.260 6.230 6.260 6.180 6.370 2,256,900 14,186,985 6.2860 4.896 4.873 4.896 4.833 4.982 2,885,661 4.9164 0.16%
2018-05-17 0 6.250 6.250 6.270 6.230 6.390 2,364,000 14,929,640 6.3154 4.888 4.888 4.904 4.873 4.998 3,022,598 4.9393 -0.48%
2018-05-16 0 6.280 6.280 6.290 6.070 6.310 2,492,000 15,577,280 6.2509 4.912 4.912 4.919 4.747 4.935 3,186,258 4.8889 1.62%
2018-05-15 0 6.180 6.170 6.220 6.120 6.490 6,938,500 43,970,190 6.3371 4.833 4.826 4.865 4.787 5.076 8,871,530 4.9563 -0.64%
2018-05-14 0 6.220 6.170 6.220 5.840 6.360 7,440,000 45,419,640 6.1048 4.865 4.826 4.865 4.568 4.974 9,512,745 4.7746 6.14%
2018-05-11 0 5.860 5.820 5.860 5.780 6.060 4,573,700 27,063,236 5.9171 4.583 4.552 4.583 4.521 4.740 5,847,909 4.6278 0.00%
2018-05-10 0 5.860 5.860 5.880 5.590 5.870 3,318,000 18,919,620 5.7021 4.583 4.583 4.599 4.372 4.591 4,242,378 4.4597 3.35%
2018-05-09 0 5.670 5.630 5.670 5.570 5.740 3,472,000 19,541,840 5.6284 4.435 4.403 4.435 4.356 4.489 4,439,281 4.4020 -0.18%
2018-05-08 0 5.680 5.660 5.690 5.630 5.800 3,384,000 19,312,720 5.7071 4.442 4.427 4.450 4.403 4.536 4,326,765 4.4635 -1.22%
2018-05-07 0 5.750 5.720 5.750 5.500 5.890 6,528,000 37,237,800 5.7043 4.497 4.474 4.497 4.302 4.607 8,346,667 4.4614 -1.20%
2018-05-04 0 5.820 5.720 5.820 5.720 5.880 3,304,000 19,265,280 5.8309 4.552 4.474 4.552 4.474 4.599 4,224,477 4.5604 0.17%
2018-05-03 0 5.810 5.800 5.810 5.740 5.900 2,844,000 16,559,400 5.8226 4.544 4.536 4.544 4.489 4.614 3,636,324 4.5539 -0.17%
2018-05-02 0 5.820 5.790 5.820 5.710 5.950 3,200,000 18,689,960 5.8406 4.552 4.528 4.552 4.466 4.654 4,091,503 4.5680 -1.19%
2018-04-30 0 5.890 5.860 5.890 5.700 5.980 2,185,700 12,796,338 5.8546 4.607 4.583 4.607 4.458 4.677 2,794,625 4.5789 -0.17%
2018-04-27 0 5.900 5.870 5.900 5.490 5.960 8,704,000 50,418,040 5.7925 4.614 4.591 4.614 4.294 4.661 11,128,889 4.5304 8.46%
2018-04-26 0 5.440 5.440 5.450 5.410 5.590 2,192,000 12,038,000 5.4918 4.255 4.255 4.262 4.231 4.372 2,802,680 4.2952 -2.16%
2018-04-25 0 5.560 5.560 5.570 5.200 5.580 3,727,333 20,128,158 5.4002 4.349 4.349 4.356 4.067 4.364 4,765,749 4.2235 2.77%
2018-04-24 0 5.410 5.400 5.420 5.100 5.420 6,736,000 35,494,000 5.2693 4.231 4.223 4.239 3.989 4.239 8,612,614 4.1212 5.87%
2018-04-23 0 5.110 5.070 5.110 5.060 5.150 2,188,000 11,158,320 5.0998 3.997 3.965 3.997 3.957 4.028 2,797,565 3.9886 -0.20%
2018-04-20 0 5.120 5.120 5.130 4.810 5.200 4,998,000 25,367,900 5.0756 4.004 4.004 4.012 3.762 4.067 6,390,417 3.9697 6.67%
2018-04-19 0 4.800 4.800 4.820 4.720 4.870 2,775,110 13,304,841 4.7943 3.754 3.754 3.770 3.692 3.809 3,548,241 3.7497 0.84%
2018-04-18 0 4.760 4.760 4.790 4.730 5.050 6,558,500 31,675,804 4.8297 3.723 3.723 3.746 3.699 3.950 8,385,664 3.7774 -4.61%
2018-04-17 0 4.990 4.970 4.990 4.960 5.090 7,964,000 40,025,960 5.0259 3.903 3.887 3.903 3.879 3.981 10,182,729 3.9308 -0.20%
2018-04-16 0 5.000 4.980 5.000 4.930 5.030 1,632,000 8,133,520 4.9838 3.911 3.895 3.911 3.856 3.934 2,086,667 3.8979 0.00%
2018-04-13 0 5.000 4.990 5.020 4.990 5.150 3,504,000 17,621,200 5.0289 3.911 3.903 3.926 3.903 4.028 4,480,196 3.9331 -2.91%
2018-04-12 0 5.150 5.120 5.150 4.970 5.190 4,412,000 22,526,400 5.1057 4.028 4.004 4.028 3.887 4.059 5,641,160 3.9932 3.00%
2018-04-11 0 5.000 4.980 5.000 4.980 5.100 2,618,000 13,142,140 5.0199 3.911 3.895 3.911 3.895 3.989 3,347,361 3.9261 -0.99%
2018-04-10 0 5.050 5.050 5.080 5.010 5.130 4,320,000 21,909,920 5.0717 3.950 3.950 3.973 3.918 4.012 5,523,529 3.9667 0.60%
2018-04-09 0 5.020 5.010 5.040 4.910 5.050 3,044,000 15,210,800 4.9970 3.926 3.918 3.942 3.840 3.950 3,892,043 3.9082 1.21%
2018-04-06 0 4.960 4.960 4.970 4.930 5.170 3,512,000 17,574,160 5.0040 3.879 3.879 3.887 3.856 4.044 4,490,425 3.9137 -2.17%
2018-04-04 0 5.070 5.070 5.080 5.030 5.390 6,213,000 32,317,920 5.2017 3.965 3.965 3.973 3.934 4.216 7,943,909 4.0683 1.40%
2018-04-03 0 5.000 5.000 5.010 4.900 5.060 2,343,000 11,651,770 4.9730 3.911 3.911 3.918 3.832 3.957 2,995,748 3.8894 -0.40%
2018-03-29 0 5.020 5.020 5.050 4.940 5.090 2,646,000 13,215,000 4.9943 3.926 3.926 3.950 3.864 3.981 3,383,162 3.9061 0.00%
2018-03-28 0 5.020 5.020 5.030 5.010 5.190 2,660,000 13,555,560 5.0961 3.926 3.926 3.934 3.918 4.059 3,401,062 3.9857 -1.76%
2018-03-27 0 5.110 5.110 5.130 5.070 5.210 2,712,000 13,936,800 5.1389 3.997 3.997 4.012 3.965 4.075 3,467,549 4.0192 1.79%
2018-03-26 0 5.020 5.020 5.040 4.860 5.040 2,688,000 13,324,600 4.9571 3.926 3.926 3.942 3.801 3.942 3,436,863 3.8770 0.80%
2018-03-23 0 4.980 4.980 5.000 4.850 5.200 5,612,000 28,135,360 5.0134 3.895 3.895 3.911 3.793 4.067 7,175,474 3.9210 -3.11%
2018-03-22 0 5.140 5.120 5.140 5.000 5.310 4,744,666 24,649,169 5.1951 4.020 4.004 4.020 3.911 4.153 6,066,505 4.0632 -0.19%
2018-03-21 0 5.150 5.150 5.170 5.150 5.450 4,887,750 25,618,226 5.2413 4.028 4.028 4.044 4.028 4.262 6,249,452 4.0993 -3.01%
2018-03-20 0 5.310 5.300 5.320 5.130 5.400 8,644,000 45,619,080 5.2775 4.153 4.145 4.161 4.012 4.223 11,052,173 4.1276 3.91%
2018-03-19 0 5.110 5.110 5.130 5.110 5.590 10,188,000 53,738,880 5.2747 3.997 3.997 4.012 3.997 4.372 13,026,324 4.1254 -8.75%
2018-03-16 0 5.600 5.600 5.620 5.520 6.150 22,676,956 129,222,162 5.6984 4.380 4.380 4.395 4.317 4.810 28,994,638 4.4568 -10.69%
2018-03-15 0 6.270 6.270 6.300 5.850 6.300 4,704,000 29,186,280 6.2046 4.904 4.904 4.927 4.575 4.927 6,014,510 4.8526 3.13%
2018-03-14 0 6.080 6.060 6.080 5.750 6.190 6,531,900 39,511,395 6.0490 4.755 4.740 4.755 4.497 4.841 8,351,653 4.7310 3.58%
2018-03-13 0 5.870 5.870 5.910 5.780 5.930 3,011,900 17,712,725 5.8809 4.591 4.591 4.622 4.521 4.638 3,851,000 4.5995 1.03%
2018-03-12 0 5.810 5.810 5.890 5.800 5.950 2,924,000 17,168,720 5.8717 4.544 4.544 4.607 4.536 4.654 3,738,611 4.5923 -1.69%
2018-03-09 0 5.910 5.910 5.920 5.730 5.950 4,233,300 24,751,636 5.8469 4.622 4.622 4.630 4.481 4.654 5,412,675 4.5729 -0.34%
2018-03-08 0 5.930 5.930 5.940 5.780 5.950 3,140,300 18,532,546 5.9015 4.638 4.638 4.646 4.521 4.654 4,015,171 4.6156 2.24%
2018-03-07 0 5.800 5.780 5.820 5.680 6.000 3,896,000 22,657,760 5.8156 4.536 4.521 4.552 4.442 4.693 4,981,405 4.5485 -0.34%
2018-03-06 0 5.820 5.760 5.820 5.720 5.860 3,196,000 18,517,680 5.7940 4.552 4.505 4.552 4.474 4.583 4,086,389 4.5316 2.46%
2018-03-05 0 5.680 5.680 5.700 5.650 5.980 5,061,000 29,416,975 5.8125 4.442 4.442 4.458 4.419 4.677 6,470,968 4.5460 -0.35%
2018-03-02 0 5.700 5.660 5.700 5.530 5.840 4,642,000 26,365,300 5.6797 4.458 4.427 4.458 4.325 4.568 5,935,237 4.4422 0.53%
2018-03-01 0 5.670 5.640 5.650 5.330 5.700 4,492,000 24,700,280 5.4987 4.435 4.411 4.419 4.169 4.458 5,743,448 4.3006 6.58%
2018-02-28 0 5.320 5.280 5.320 5.200 5.400 2,404,000 12,733,120 5.2966 4.161 4.130 4.161 4.067 4.223 3,073,742 4.1425 0.19%
2018-02-27 0 5.310 5.300 5.360 5.300 5.630 4,684,000 25,282,440 5.3976 4.153 4.145 4.192 4.145 4.403 5,988,938 4.2215 0.76%
2018-02-26 0 5.270 5.260 5.330 5.120 5.420 2,756,000 14,560,720 5.2833 4.122 4.114 4.169 4.004 4.239 3,523,807 4.1321 -1.31%
2018-02-23 0 5.340 5.320 5.390 5.280 5.640 2,284,000 12,383,960 5.4220 4.176 4.161 4.216 4.130 4.411 2,920,310 4.2406 1.71%
2018-02-22 0 5.250 5.240 5.270 5.240 5.350 1,494,500 7,912,080 5.2941 4.106 4.098 4.122 4.098 4.184 1,910,860 4.1406 -1.87%
2018-02-21 0 5.350 5.350 5.380 5.300 5.450 1,814,000 9,764,260 5.3827 4.184 4.184 4.208 4.145 4.262 2,319,371 4.2099 -0.37%
2018-02-20 0 5.370 5.360 5.390 4.810 5.450 5,546,900 29,090,685 5.2445 4.200 4.192 4.216 3.762 4.262 7,092,237 4.1018 8.92%
2018-02-15 0 4.930 4.920 4.950 4.890 4.970 908,000 4,481,920 4.9360 3.856 3.848 3.871 3.825 3.887 1,160,964 3.8605 2.71%
2018-02-14 0 4.800 4.790 4.830 4.640 4.840 2,036,000 9,637,590 4.7336 3.754 3.746 3.778 3.629 3.785 2,603,219 3.7022 3.45%
2018-02-13 0 4.640 4.640 4.650 4.450 4.770 2,786,500 12,925,150 4.6385 3.629 3.629 3.637 3.480 3.731 3,562,804 3.6278 4.98%
2018-02-12 0 4.420 4.410 4.440 4.210 4.500 3,268,000 14,374,844 4.3987 3.457 3.449 3.473 3.293 3.519 4,178,448 3.4402 2.55%
2018-02-09 0 4.310 4.300 4.310 4.100 4.560 7,009,325 29,760,594 4.2459 3.371 3.363 3.371 3.207 3.566 8,962,086 3.3207 -7.71%
2018-02-08 0 4.670 4.630 4.670 4.440 4.670 1,644,000 7,499,660 4.5618 3.652 3.621 3.652 3.473 3.652 2,102,010 3.5679 4.71%
2018-02-07 0 4.460 4.460 4.540 4.450 4.780 4,252,449 19,639,820 4.6185 3.488 3.488 3.551 3.480 3.738 5,437,159 3.6121 0.22%
2018-02-06 0 4.450 4.440 4.490 4.390 4.670 5,877,000 26,410,590 4.4939 3.480 3.473 3.512 3.433 3.652 7,514,302 3.5147 -7.29%
2018-02-05 0 4.800 4.780 4.800 4.600 4.800 4,064,000 19,048,400 4.6871 3.754 3.738 3.754 3.598 3.754 5,196,209 3.6658 0.21%
2018-02-02 0 4.790 4.790 4.850 4.740 4.910 2,150,800 10,362,996 4.8182 3.746 3.746 3.793 3.707 3.840 2,750,002 3.7684 -0.62%
2018-02-01 0 4.820 4.810 4.820 4.800 4.980 1,468,000 7,150,440 4.8709 3.770 3.762 3.770 3.754 3.895 1,876,977 3.8096 -1.43%
2018-01-31 0 4.890 4.860 4.890 4.760 4.910 2,264,000 10,922,060 4.8242 3.825 3.801 3.825 3.723 3.840 2,894,739 3.7731 0.41%
2018-01-30 0 4.870 4.860 4.890 4.800 4.950 2,175,000 10,656,380 4.8995 3.809 3.801 3.825 3.754 3.871 2,780,944 3.8319 1.46%
2018-01-29 0 4.800 4.760 4.800 4.710 4.850 1,316,000 6,316,080 4.7995 3.754 3.723 3.754 3.684 3.793 1,682,631 3.7537 1.69%
2018-01-26 0 4.720 4.720 4.740 4.620 4.850 1,771,200 8,368,595 4.7248 3.692 3.692 3.707 3.613 3.793 2,264,647 3.6953 1.29%
2018-01-25 0 4.660 4.660 4.680 4.660 4.820 3,042,300 14,413,805 4.7378 3.645 3.645 3.660 3.645 3.770 3,889,869 3.7055 -2.31%
2018-01-24 0 4.770 4.770 4.780 4.600 4.790 1,973,000 9,311,280 4.7194 3.731 3.731 3.738 3.598 3.746 2,522,668 3.6910 2.58%
2018-01-23 0 4.650 4.600 4.650 4.350 4.680 5,126,700 23,235,255 4.5322 3.637 3.598 3.637 3.402 3.660 6,554,972 3.5447 5.68%
2018-01-22 0 4.400 4.380 4.400 4.200 4.400 2,377,000 10,279,890 4.3247 3.441 3.426 3.441 3.285 3.441 3,039,220 3.3824 5.01%
2018-01-19 0 4.190 4.190 4.230 4.170 4.300 1,319,300 5,569,269 4.2214 3.277 3.277 3.308 3.261 3.363 1,686,850 3.3016 0.48%
2018-01-18 0 4.170 4.160 4.200 4.150 4.350 1,848,000 7,796,120 4.2187 3.261 3.254 3.285 3.246 3.402 2,362,843 3.2995 -3.47%
2018-01-17 0 4.320 4.300 4.320 4.250 4.380 1,868,000 8,068,360 4.3193 3.379 3.363 3.379 3.324 3.426 2,388,415 3.3781 0.00%
2018-01-16 0 4.320 4.310 4.320 4.200 4.360 1,599,600 6,870,744 4.2953 3.379 3.371 3.379 3.285 3.410 2,045,240 3.3594 2.37%
2018-01-15 0 4.220 4.220 4.240 4.170 4.430 3,540,000 15,286,120 4.3181 3.300 3.300 3.316 3.261 3.465 4,526,226 3.3772 -0.24%
2018-01-12 0 4.230 4.220 4.230 4.130 4.240 3,230,245 13,612,949 4.2142 3.308 3.300 3.308 3.230 3.316 4,130,174 3.2960 2.42%
2018-01-11 0 4.130 4.130 4.150 4.130 4.280 3,028,133 12,749,414 4.2103 3.230 3.230 3.246 3.230 3.347 3,871,755 3.2929 -2.59%
2018-01-10 0 4.240 4.230 4.240 4.170 4.260 2,677,200 11,302,998 4.2219 3.316 3.308 3.316 3.261 3.332 3,423,054 3.3020 0.95%
2018-01-09 0 4.200 4.200 4.220 4.140 4.330 3,528,000 14,865,600 4.2136 3.285 3.285 3.300 3.238 3.387 4,510,882 3.2955 -0.47%
2018-01-08 0 4.220 4.200 4.220 4.100 4.250 2,487,166 10,405,555 4.1837 3.300 3.285 3.300 3.207 3.324 3,180,077 3.2721 -0.24%
2018-01-05 0 4.230 4.220 4.230 4.110 4.250 3,972,000 16,718,580 4.2091 3.308 3.300 3.308 3.214 3.324 5,078,578 3.2920 1.68%
2018-01-04 0 4.160 4.160 4.180 3.800 4.200 8,383,000 33,927,060 4.0471 3.254 3.254 3.269 2.972 3.285 10,718,460 3.1653 6.94%
2018-01-03 0 3.890 3.870 3.880 3.700 3.970 6,842,300 26,124,962 3.8182 3.042 3.027 3.035 2.894 3.105 8,748,529 2.9862 3.18%
2018-01-02 0 3.770 3.750 3.780 3.740 3.830 1,762,000 6,671,340 3.7862 2.949 2.933 2.956 2.925 2.995 2,252,884 2.9612 -1.05%
2017-12-29 0 3.810 3.720 3.800 3.600 3.850 6,028,000 22,385,360 3.7136 2.980 2.909 2.972 2.816 3.011 7,707,369 2.9044 6.13%
2017-12-28 0 3.590 3.590 3.600 3.560 3.700 1,436,000 5,206,904 3.6260 2.808 2.808 2.816 2.784 2.894 1,836,062 2.8359 -1.37%
2017-12-27 0 3.640 3.630 3.640 3.400 3.730 2,999,166 10,875,242 3.6261 2.847 2.839 2.847 2.659 2.917 3,834,718 2.8360 8.01%
2017-12-22 0 3.370 3.350 3.370 3.250 3.410 3,692,000 12,305,280 3.3330 2.636 2.620 2.636 2.542 2.667 4,720,572 2.6067 3.69%
2017-12-21 0 3.250 3.220 3.250 3.130 3.250 764,000 2,454,680 3.2129 2.542 2.518 2.542 2.448 2.542 976,846 2.5129 3.17%
2017-12-20 0 3.150 3.120 3.150 3.030 3.160 1,168,000 3,650,520 3.1254 2.464 2.440 2.464 2.370 2.471 1,493,399 2.4444 1.61%
2017-12-19 0 3.100 3.070 3.100 3.060 3.210 2,248,770 7,042,420 3.1317 2.425 2.401 2.425 2.393 2.511 2,875,266 2.4493 -1.90%
2017-12-18 0 3.160 3.140 3.170 3.100 3.250 840,000 2,661,280 3.1682 2.471 2.456 2.479 2.425 2.542 1,074,020 2.4779 -0.94%
2017-12-15 0 3.190 3.170 3.190 3.150 3.260 1,232,000 3,973,040 3.2249 2.495 2.479 2.495 2.464 2.550 1,575,229 2.5222 -0.62%
2017-12-14 0 3.210 3.210 3.220 3.110 3.240 1,840,000 5,802,640 3.1536 2.511 2.511 2.518 2.432 2.534 2,352,614 2.4665 3.55%
2017-12-13 0 3.100 3.100 3.120 3.060 3.140 1,206,667 3,744,121 3.1029 2.425 2.425 2.440 2.393 2.456 1,542,838 2.4268 -0.32%
2017-12-12 0 3.110 3.110 3.130 3.090 3.160 688,000 2,141,640 3.1128 2.432 2.432 2.448 2.417 2.471 879,673 2.4346 -1.89%
2017-12-11 0 3.170 3.170 3.180 3.050 3.190 1,104,000 3,470,520 3.1436 2.479 2.479 2.487 2.385 2.495 1,411,569 2.4586 3.93%
2017-12-08 0 3.050 3.050 3.060 3.050 3.120 768,000 2,369,560 3.0854 2.385 2.385 2.393 2.385 2.440 981,961 2.4131 0.33%
2017-12-07 0 3.040 3.040 3.050 3.020 3.070 1,204,000 3,658,760 3.0388 2.378 2.378 2.385 2.362 2.401 1,539,428 2.3767 0.66%
2017-12-06 0 3.020 3.040 3.060 3.020 3.080 2,709,500 8,257,605 3.0476 2.362 2.378 2.393 2.362 2.409 3,464,353 2.3836 -1.95%
2017-12-05 0 3.080 3.050 3.080 3.030 3.100 1,249,200 3,813,412 3.0527 2.409 2.385 2.409 2.370 2.425 1,597,221 2.3875 -1.28%
2017-12-04 0 3.120 3.120 3.150 3.100 3.150 970,000 3,040,180 3.1342 2.440 2.440 2.464 2.425 2.464 1,240,237 2.4513 0.00%
2017-12-01 0 3.120 3.120 3.140 3.080 3.170 768,000 2,405,960 3.1328 2.440 2.440 2.456 2.409 2.479 981,961 2.4502 -0.32%
2017-11-30 0 3.130 3.110 3.130 3.110 3.190 1,096,000 3,447,160 3.1452 2.448 2.432 2.448 2.432 2.495 1,401,340 2.4599 -3.10%
2017-11-29 0 3.230 3.200 3.230 3.150 3.280 868,100 2,810,003 3.2370 2.526 2.503 2.526 2.464 2.565 1,109,948 2.5317 2.87%
2017-11-28 0 3.140 3.130 3.140 3.110 3.200 916,000 2,874,800 3.1384 2.456 2.448 2.456 2.432 2.503 1,171,193 2.4546 -1.87%
2017-11-27 0 3.200 3.180 3.200 3.180 3.290 1,640,000 5,257,160 3.2056 2.503 2.487 2.503 2.487 2.573 2,096,895 2.5071 -2.14%
2017-11-24 0 3.270 3.260 3.280 3.220 3.290 760,000 2,477,680 3.2601 2.557 2.550 2.565 2.518 2.573 971,732 2.5498 0.93%
2017-11-23 0 3.240 3.240 3.260 3.230 3.360 2,212,000 7,314,600 3.3068 2.534 2.534 2.550 2.526 2.628 2,828,252 2.5863 -3.28%
2017-11-22 0 3.350 3.350 3.370 3.340 3.380 1,088,000 3,655,720 3.3600 2.620 2.620 2.636 2.612 2.644 1,391,111 2.6279 -1.47%
2017-11-21 0 3.400 3.380 3.400 3.310 3.400 2,229,000 7,449,790 3.3422 2.659 2.644 2.659 2.589 2.659 2,849,988 2.6140 2.72%
2017-11-20 0 3.310 3.300 3.320 3.250 3.320 2,028,000 6,666,760 3.2874 2.589 2.581 2.597 2.542 2.597 2,592,990 2.5711 -1.19%
2017-11-17 0 3.350 3.320 3.350 3.300 3.400 1,744,000 5,825,760 3.3405 2.620 2.597 2.620 2.581 2.659 2,229,869 2.6126 -0.59%
2017-11-16 0 3.370 3.350 3.370 3.250 3.480 4,492,000 15,131,700 3.3686 2.636 2.620 2.636 2.542 2.722 5,743,448 2.6346 1.20%
2017-11-15 0 3.330 3.300 3.330 3.210 3.350 3,506,700 11,410,864 3.2540 2.604 2.581 2.604 2.511 2.620 4,483,648 2.5450 1.52%
2017-11-14 0 3.280 3.270 3.290 3.260 3.450 4,136,000 13,776,720 3.3309 2.565 2.557 2.573 2.550 2.698 5,288,268 2.6051 0.92%
2017-11-13 0 3.250 3.240 3.270 3.210 3.300 2,996,000 9,778,800 3.2640 2.542 2.534 2.557 2.511 2.581 3,830,670 2.5528 -0.31%
2017-11-10 0 3.260 3.250 3.260 3.130 3.300 5,503,000 17,859,360 3.2454 2.550 2.542 2.550 2.448 2.581 7,036,107 2.5382 3.82%
2017-11-09 0 3.140 3.130 3.140 2.960 3.160 3,476,000 10,622,400 3.0559 2.456 2.448 2.456 2.315 2.471 4,444,395 2.3901 6.80%
2017-11-08 0 2.940 2.930 2.940 2.920 2.970 1,236,000 3,636,800 2.9424 2.299 2.292 2.299 2.284 2.323 1,580,343 2.3013 -1.01%
2017-11-07 0 2.970 2.950 2.970 2.920 3.000 1,812,000 5,364,600 2.9606 2.323 2.307 2.323 2.284 2.346 2,316,814 2.3155 2.06%
2017-11-06 0 2.910 2.900 2.910 2.810 2.940 1,900,000 5,465,280 2.8765 2.276 2.268 2.276 2.198 2.299 2,429,330 2.2497 2.83%
2017-11-03 0 2.830 2.830 2.840 2.800 2.900 3,408,000 9,647,680 2.8309 2.213 2.213 2.221 2.190 2.268 4,357,451 2.2141 -2.41%
2017-11-02 0 2.900 2.870 2.900 2.860 2.900 665,000 1,914,840 2.8795 2.268 2.245 2.268 2.237 2.268 850,266 2.2520 1.05%
2017-11-01 0 2.870 2.870 2.900 2.860 2.900 1,096,000 3,155,880 2.8795 2.245 2.245 2.268 2.237 2.268 1,401,340 2.2520 0.00%
2017-10-31 0 2.870 2.870 2.890 2.860 2.900 1,094,800 3,163,632 2.8897 2.245 2.245 2.260 2.237 2.268 1,399,806 2.2601 0.00%
2017-10-30 0 2.870 2.850 2.870 2.840 2.890 712,000 2,030,120 2.8513 2.245 2.229 2.245 2.221 2.260 910,359 2.2300 0.70%
2017-10-27 0 2.850 2.840 2.850 2.840 2.900 816,400 2,336,944 2.8625 2.229 2.221 2.229 2.221 2.268 1,043,845 2.2388 -1.38%
2017-10-26 0 2.890 2.890 2.910 2.870 2.930 1,360,000 3,936,560 2.8945 2.260 2.260 2.276 2.245 2.292 1,738,889 2.2638 -1.37%
2017-10-25 0 2.930 2.910 2.930 2.880 2.940 2,119,000 6,135,190 2.8953 2.292 2.276 2.292 2.252 2.299 2,709,342 2.2645 0.69%
2017-10-24 0 2.910 2.890 2.910 2.810 2.940 2,152,000 6,163,400 2.8640 2.276 2.260 2.276 2.198 2.299 2,751,536 2.2400 -0.34%
2017-10-23 0 2.920 2.900 2.920 2.820 2.920 720,000 2,067,360 2.8713 2.284 2.268 2.284 2.206 2.284 920,588 2.2457 2.10%
2017-10-20 0 2.860 2.860 2.880 2.840 2.900 630,500 1,804,090 2.8614 2.237 2.237 2.252 2.221 2.268 806,154 2.2379 -0.69%
2017-10-19 0 2.880 2.830 2.890 2.820 2.930 1,832,000 5,275,920 2.8799 2.252 2.213 2.260 2.206 2.292 2,342,386 2.2524 0.70%
2017-10-18 0 2.860 2.860 2.880 2.860 2.900 184,000 529,440 2.8774 2.237 2.237 2.252 2.237 2.268 235,261 2.2504 -0.69%
2017-10-17 0 2.880 2.880 2.910 2.870 2.930 500,000 1,449,440 2.8989 2.252 2.252 2.276 2.245 2.292 639,297 2.2672 -1.03%
2017-10-16 0 2.910 2.880 2.910 2.840 2.950 788,000 2,266,120 2.8758 2.276 2.252 2.276 2.221 2.307 1,007,533 2.2492 -1.36%
2017-10-13 0 2.950 2.930 2.950 2.850 2.990 1,366,000 3,991,880 2.9223 2.307 2.292 2.307 2.229 2.339 1,746,560 2.2856 0.00%
2017-10-12 0 2.950 2.900 2.960 2.860 2.950 1,524,000 4,435,400 2.9104 2.307 2.268 2.315 2.237 2.307 1,948,578 2.2762 1.72%
2017-10-11 0 2.900 2.880 2.900 2.820 2.970 2,248,000 6,518,640 2.8998 2.268 2.252 2.268 2.206 2.323 2,874,281 2.2679 3.57%
2017-10-10 0 2.800 2.780 2.800 2.600 2.820 1,148,000 3,164,960 2.7569 2.190 2.174 2.190 2.033 2.206 1,467,827 2.1562 3.32%
2017-10-09 0 2.710 2.690 2.710 2.660 2.720 168,000 453,920 2.7019 2.120 2.104 2.120 2.080 2.127 214,804 2.1132 1.12%
2017-10-06 0 2.680 2.680 2.700 2.540 2.720 1,234,000 3,271,880 2.6514 2.096 2.096 2.112 1.987 2.127 1,577,786 2.0737 -0.74%
2017-10-04 0 2.700 2.670 2.700 2.660 2.700 336,000 900,480 2.6800 2.112 2.088 2.112 2.080 2.112 429,608 2.0961 -0.37%
2017-10-03 0 2.710 2.700 2.720 2.660 2.720 116,000 312,400 2.6931 2.120 2.112 2.127 2.080 2.127 148,317 2.1063 0.00%
2017-09-29 0 2.710 2.710 2.720 2.680 2.720 1,044,000 2,827,520 2.7084 2.120 2.120 2.127 2.096 2.127 1,334,853 2.1182 0.00%
2017-09-28 0 2.710 2.680 2.710 2.680 2.720 924,000 2,503,440 2.7094 2.120 2.096 2.120 2.096 2.127 1,181,422 2.1190 0.37%
2017-09-27 0 2.700 2.680 2.700 2.670 2.700 644,000 1,726,640 2.6811 2.112 2.096 2.112 2.088 2.112 823,415 2.0969 0.37%
2017-09-26 0 2.690 2.670 2.690 2.640 2.710 1,322,200 3,530,502 2.6702 2.104 2.088 2.104 2.065 2.120 1,690,558 2.0884 -0.37%
2017-09-25 0 2.700 2.680 2.700 2.650 2.800 2,185,500 5,925,465 2.7113 2.112 2.096 2.112 2.073 2.190 2,794,369 2.1205 -4.26%
2017-09-22 0 2.820 2.810 2.830 2.780 2.840 810,300 2,273,273 2.8055 2.206 2.198 2.213 2.174 2.221 1,036,045 2.1942 -1.40%
2017-09-21 0 2.860 2.840 2.860 2.810 2.880 1,277,000 3,631,590 2.8438 2.237 2.221 2.237 2.198 2.252 1,632,766 2.2242 -1.38%
2017-09-20 0 2.900 2.870 2.910 2.870 2.940 1,324,000 3,846,000 2.9048 2.268 2.245 2.276 2.245 2.299 1,692,859 2.2719 0.00%
2017-09-19 0 2.900 2.890 2.900 2.850 2.900 1,324,000 3,798,920 2.8693 2.268 2.260 2.268 2.229 2.268 1,692,859 2.2441 0.69%
2017-09-18 0 2.880 2.870 2.880 2.860 2.900 1,012,000 2,904,280 2.8698 2.252 2.245 2.252 2.237 2.268 1,293,938 2.2445 -0.69%
2017-09-15 0 2.900 2.880 2.900 2.850 2.910 1,656,000 4,781,720 2.8875 2.268 2.252 2.268 2.229 2.276 2,117,353 2.2583 -0.34%
2017-09-14 0 2.910 2.900 2.910 2.860 2.910 2,036,000 5,907,080 2.9013 2.276 2.268 2.276 2.237 2.276 2,603,219 2.2691 0.69%
2017-09-13 0 2.890 2.870 2.880 2.840 2.940 1,540,000 4,443,960 2.8857 2.260 2.245 2.252 2.221 2.299 1,969,036 2.2569 -1.37%
2017-09-12 0 2.930 2.920 2.930 2.880 2.950 2,100,000 6,132,160 2.9201 2.292 2.284 2.292 2.252 2.307 2,685,049 2.2838 0.34%
2017-09-11 0 2.920 2.910 2.920 2.720 2.940 8,189,333 23,397,705 2.8571 2.284 2.276 2.284 2.127 2.299 10,470,838 2.2346 7.75%
2017-09-08 0 2.710 2.690 2.710 2.620 2.720 7,665,000 20,646,170 2.6936 2.120 2.104 2.120 2.049 2.127 9,800,429 2.1067 1.88%
2017-09-07 0 2.660 2.650 2.670 2.650 2.700 1,968,000 5,244,280 2.6648 2.080 2.073 2.088 2.073 2.112 2,516,275 2.0841 -1.85%
2017-09-06 0 2.710 2.700 2.710 2.670 2.730 1,456,000 3,932,000 2.7005 2.120 2.112 2.120 2.088 2.135 1,861,634 2.1121 0.00%
2017-09-05 0 2.710 2.690 2.710 2.680 2.740 1,872,000 5,047,760 2.6965 2.120 2.104 2.120 2.096 2.143 2,393,529 2.1089 0.00%
2017-09-04 0 2.710 2.710 2.720 2.700 2.750 2,348,000 6,389,600 2.7213 2.120 2.120 2.127 2.112 2.151 3,002,141 2.1283 -2.17%
2017-09-01 0 2.770 2.750 2.770 2.670 2.770 1,584,000 4,294,680 2.7113 2.166 2.151 2.166 2.088 2.166 2,025,294 2.1205 4.14%
2017-08-31 0 2.660 2.650 2.670 2.620 2.670 1,257,500 3,323,100 2.6426 2.080 2.073 2.088 2.049 2.088 1,607,833 2.0668 -0.37%
2017-08-30 0 2.670 2.640 2.670 2.650 2.680 1,416,000 3,769,520 2.6621 2.088 2.065 2.088 2.073 2.096 1,810,490 2.0820 0.00%
2017-08-29 0 2.670 2.650 2.670 2.620 2.690 1,788,000 4,736,960 2.6493 2.088 2.073 2.088 2.049 2.104 2,286,127 2.0720 0.00%
2017-08-28 0 2.670 2.650 2.670 2.660 2.730 737,000 1,969,900 2.6729 2.088 2.073 2.088 2.080 2.135 942,324 2.0905 -1.84%
2017-08-25 0 2.720 2.710 2.720 2.690 2.740 2,404,000 6,537,560 2.7195 2.127 2.120 2.127 2.104 2.143 3,073,742 2.1269 0.74%
2017-08-24 0 2.700 2.670 2.700 2.650 2.710 3,079,193 8,226,125 2.6715 2.112 2.088 2.112 2.073 2.120 3,937,040 2.0894 0.00%
2017-08-22 0 2.700 2.690 2.700 2.680 2.740 1,826,000 4,934,760 2.7025 2.112 2.104 2.112 2.096 2.143 2,334,714 2.1136 -1.46%
2017-08-21 0 2.740 2.710 2.740 2.600 2.780 2,853,200 7,707,786 2.7015 2.143 2.120 2.143 2.033 2.174 3,648,087 2.1128 1.86%
2017-08-18 0 2.690 2.680 2.690 2.660 2.810 4,264,000 11,540,280 2.7064 2.104 2.096 2.104 2.080 2.198 5,451,928 2.1167 -2.89%
2017-08-17 0 2.770 2.760 2.780 2.660 2.800 5,030,500 13,826,030 2.7484 2.166 2.159 2.174 2.080 2.190 6,431,971 2.1496 2.21%
2017-08-16 0 2.710 2.690 2.710 2.500 2.720 3,488,000 9,163,480 2.6271 2.120 2.104 2.120 1.955 2.127 4,459,739 2.0547 6.69%
2017-08-15 0 2.540 2.510 2.540 2.460 2.600 3,552,000 8,891,720 2.5033 1.987 1.963 1.987 1.924 2.033 4,541,569 1.9579 -1.55%
2017-08-14 0 2.580 2.580 2.590 2.530 2.600 3,213,000 8,244,860 2.5661 2.018 2.018 2.026 1.979 2.033 4,108,125 2.0070 0.39%
2017-08-11 0 2.570 2.540 2.570 2.390 2.580 9,801,200 24,606,374 2.5105 2.010 1.987 2.010 1.869 2.018 12,531,763 1.9635 4.90%
2017-08-10 0 2.450 2.450 2.460 2.210 2.480 7,080,166 16,833,476 2.3776 1.916 1.916 1.924 1.728 1.940 9,052,663 1.8595 9.87%
2017-08-09 0 2.230 2.230 2.260 2.200 2.300 18,156,000 40,725,920 2.2431 1.744 1.744 1.768 1.721 1.799 23,214,167 1.7544 -0.45%
2017-08-08 0 2.240 2.230 2.240 2.190 2.270 1,992,000 4,466,280 2.2421 1.752 1.744 1.752 1.713 1.775 2,546,961 1.7536 1.82%
2017-08-07 0 2.200 2.190 2.230 2.170 2.250 4,808,000 10,599,400 2.2045 1.721 1.713 1.744 1.697 1.760 6,147,484 1.7242 0.46%
2017-08-04 0 2.190 2.180 2.190 2.150 2.370 14,574,000 32,297,780 2.2161 1.713 1.705 1.713 1.682 1.854 18,634,240 1.7332 4.29%
2017-08-03 0 2.100 2.090 2.100 2.080 2.160 4,256,000 8,950,040 2.1029 1.642 1.635 1.642 1.627 1.689 5,441,699 1.6447 0.96%
2017-08-02 0 2.080 2.070 2.080 2.060 2.120 1,132,500 2,368,215 2.0911 1.627 1.619 1.627 1.611 1.658 1,448,009 1.6355 0.48%
2017-08-01 0 2.070 2.070 2.090 2.060 2.120 2,748,000 5,735,280 2.0871 1.619 1.619 1.635 1.611 1.658 3,513,578 1.6323 -1.90%
2017-07-31 0 2.110 2.090 2.110 2.080 2.150 1,144,000 2,406,440 2.1035 1.650 1.635 1.650 1.627 1.682 1,462,712 1.6452 1.44%
2017-07-28 0 2.080 2.070 2.090 2.070 2.160 1,460,000 3,079,840 2.1095 1.627 1.619 1.635 1.619 1.689 1,866,748 1.6498 -3.26%
2017-07-27 0 2.150 2.110 2.160 2.100 2.160 1,654,000 3,510,780 2.1226 1.682 1.650 1.689 1.642 1.689 2,114,796 1.6601 0.00%
2017-07-26 0 2.150 2.130 2.150 2.120 2.150 793,000 1,692,400 2.1342 1.682 1.666 1.682 1.658 1.682 1,013,926 1.6692 0.47%
2017-07-25 0 2.140 2.120 2.160 2.110 2.160 1,266,000 2,704,620 2.1364 1.674 1.658 1.689 1.650 1.689 1,618,701 1.6709 1.42%
2017-07-24 0 2.110 2.110 2.140 2.090 2.170 1,260,000 2,680,120 2.1271 1.650 1.650 1.674 1.635 1.697 1,611,029 1.6636 -1.40%
2017-07-21 0 2.140 2.140 2.160 2.110 2.170 1,236,000 2,652,800 2.1463 1.674 1.674 1.689 1.650 1.697 1,580,343 1.6786 0.00%
2017-07-20 0 2.140 2.110 2.140 2.100 2.150 969,000 2,044,380 2.1098 1.674 1.650 1.674 1.642 1.682 1,238,958 1.6501 0.47%
2017-07-19 0 2.130 2.120 2.130 2.110 2.180 1,068,000 2,292,480 2.1465 1.666 1.658 1.666 1.650 1.705 1,365,539 1.6788 -0.47%
2017-07-18 0 2.140 2.120 2.140 2.090 2.140 586,000 1,234,760 2.1071 1.674 1.658 1.674 1.635 1.674 749,257 1.6480 0.94%
2017-07-17 0 2.120 2.100 2.130 2.090 2.180 1,584,000 3,369,780 2.1274 1.658 1.642 1.666 1.635 1.705 2,025,294 1.6638 -1.85%
2017-07-14 0 2.160 2.160 2.170 2.150 2.180 1,212,000 2,616,980 2.1592 1.689 1.689 1.697 1.682 1.705 1,549,657 1.6887 -0.92%
2017-07-13 0 2.180 2.160 2.180 2.100 2.180 1,276,000 2,726,900 2.1371 1.705 1.689 1.705 1.642 1.705 1,631,487 1.6714 3.81%
2017-07-12 0 2.100 2.100 2.130 2.060 2.200 2,857,000 6,047,970 2.1169 1.642 1.642 1.666 1.611 1.721 3,652,945 1.6556 0.48%
2017-07-11 0 2.090 2.080 2.100 2.030 2.090 1,129,000 2,335,360 2.0685 1.635 1.627 1.642 1.588 1.635 1,443,534 1.6178 1.95%
2017-07-10 0 2.050 2.040 2.070 2.030 2.090 752,000 1,545,400 2.0551 1.603 1.596 1.619 1.588 1.635 961,503 1.6073 -0.49%
2017-07-07 0 2.060 2.030 2.060 2.030 2.080 2,256,000 4,658,880 2.0651 1.611 1.588 1.611 1.588 1.627 2,884,510 1.6151 0.49%
2017-07-06 0 2.050 2.040 2.060 2.020 2.050 684,000 1,391,900 2.0349 1.603 1.596 1.611 1.580 1.603 874,559 1.5915 -0.97%
2017-07-05 0 2.070 2.050 2.070 2.000 2.070 1,546,667 3,143,934 2.0327 1.619 1.603 1.619 1.564 1.619 1,977,560 1.5898 0.98%
2017-07-04 0 2.050 2.040 2.060 2.030 2.080 816,000 1,664,960 2.0404 1.603 1.596 1.611 1.588 1.627 1,043,333 1.5958 -0.49%
2017-07-03 0 2.060 2.050 2.060 2.030 2.110 384,100 789,237 2.0548 1.611 1.603 1.611 1.588 1.650 491,108 1.6071 0.49%
2017-06-30 0 2.050 2.050 2.080 2.050 2.100 1,012,000 2,086,980 2.0622 1.603 1.603 1.627 1.603 1.642 1,293,938 1.6129 0.00%
2017-06-29 0 2.050 2.040 2.050 2.020 2.060 1,556,000 3,175,172 2.0406 1.603 1.596 1.603 1.580 1.611 1,989,493 1.5960 1.49%
2017-06-28 0 2.020 2.010 2.030 1.980 2.070 1,668,000 3,363,960 2.0168 1.580 1.572 1.588 1.549 1.619 2,132,696 1.5773 -2.88%
2017-06-27 0 2.080 2.070 2.080 2.060 2.100 3,620,000 7,492,296 2.0697 1.627 1.619 1.627 1.611 1.642 4,628,513 1.6187 -0.48%
2017-06-26 0 2.090 2.090 2.110 2.070 2.130 1,313,500 2,758,315 2.1000 1.635 1.635 1.650 1.619 1.666 1,679,434 1.6424 -0.48%
2017-06-23 0 2.100 2.090 2.100 2.090 2.110 928,000 1,947,520 2.0986 1.642 1.635 1.642 1.635 1.650 1,186,536 1.6413 0.00%
2017-06-22 0 2.100 2.090 2.110 2.060 2.130 1,080,000 2,262,040 2.0945 1.642 1.635 1.650 1.611 1.666 1,380,882 1.6381 0.48%
2017-06-21 0 2.090 2.060 2.090 2.060 2.140 1,036,000 2,162,880 2.0877 1.635 1.611 1.635 1.611 1.674 1,324,624 1.6328 -1.42%
2017-06-20 0 2.120 2.100 2.120 2.090 2.150 984,000 2,087,840 2.1218 1.658 1.642 1.658 1.635 1.682 1,258,137 1.6595 -1.40%
2017-06-19 0 2.150 2.130 2.150 2.090 2.150 1,748,000 3,721,160 2.1288 1.682 1.666 1.682 1.635 1.682 2,234,984 1.6650 0.94%
2017-06-16 0 2.130 2.110 2.130 2.100 2.170 700,000 1,485,760 2.1225 1.666 1.650 1.666 1.642 1.697 895,016 1.6600 -1.39%
2017-06-15 0 2.160 2.150 2.160 2.150 2.200 1,144,000 2,477,600 2.1657 1.689 1.682 1.689 1.682 1.721 1,462,712 1.6938 0.47%
2017-06-14 0 2.150 2.150 2.160 2.150 2.200 836,000 1,807,080 2.1616 1.682 1.682 1.689 1.682 1.721 1,068,905 1.6906 -0.46%
2017-06-13 0 2.160 2.160 2.170 2.160 2.200 20,420,000 43,038,160 2.1076 1.689 1.689 1.697 1.689 1.721 26,108,906 1.6484 -1.37%
2017-06-12 0 2.190 2.180 2.190 2.150 2.190 1,178,500 2,563,565 2.1753 1.713 1.705 1.713 1.682 1.713 1,506,824 1.7013 0.00%
2017-06-09 0 2.190 2.160 2.190 2.160 2.200 1,184,000 2,573,000 2.1731 1.713 1.689 1.713 1.689 1.721 1,513,856 1.6996 0.00%
2017-06-08 0 2.190 2.170 2.190 2.170 2.200 588,000 1,288,280 2.1910 1.713 1.697 1.713 1.697 1.721 751,814 1.7136 0.00%
2017-06-07 0 2.190 2.180 2.190 2.160 2.200 808,000 1,770,240 2.1909 1.713 1.705 1.713 1.689 1.721 1,033,105 1.7135 0.46%
2017-06-06 0 2.180 2.160 2.180 2.160 2.200 628,000 1,370,200 2.1818 1.705 1.689 1.705 1.689 1.721 802,958 1.7064 0.93%
2017-06-05 0 2.160 2.160 2.170 2.150 2.200 1,702,000 3,702,580 2.1754 1.689 1.689 1.697 1.682 1.721 2,176,168 1.7014 -0.92%
2017-06-02 0 2.180 2.160 2.180 2.160 2.200 1,800,000 3,918,560 2.1770 1.705 1.689 1.705 1.689 1.721 2,301,471 1.7026 -0.91%
2017-06-01 0 2.200 2.180 2.200 2.180 2.200 1,160,000 2,547,840 2.1964 1.721 1.705 1.721 1.705 1.721 1,483,170 1.7178 0.46%
2017-05-31 0 2.190 2.190 2.210 2.190 2.250 1,396,000 3,098,200 2.2193 1.713 1.713 1.728 1.713 1.760 1,784,918 1.7358 -0.90%
2017-05-29 0 2.210 2.190 2.210 2.190 2.240 788,000 1,743,720 2.2128 1.728 1.713 1.728 1.713 1.752 1,007,533 1.7307 0.91%
2017-05-26 0 2.190 2.180 2.190 2.180 2.240 1,640,000 3,608,920 2.2006 1.713 1.705 1.713 1.705 1.752 2,096,895 1.7211 -0.45%
2017-05-25 0 2.200 2.190 2.200 2.140 2.250 3,041,333 6,692,012 2.2004 1.721 1.713 1.721 1.674 1.760 3,888,633 1.7209 0.46%
2017-05-24 0 2.190 2.180 2.190 2.150 2.220 3,540,000 7,752,200 2.1899 1.713 1.705 1.713 1.682 1.736 4,526,226 1.7127 0.46%
2017-05-23 0 2.180 2.160 2.180 2.160 2.210 568,000 1,241,240 2.1853 1.705 1.689 1.705 1.689 1.728 726,242 1.7091 -0.91%
2017-05-22 0 2.200 2.190 2.210 2.200 2.240 1,376,000 3,053,600 2.2192 1.721 1.713 1.728 1.721 1.752 1,759,346 1.7356 -0.90%
2017-05-19 0 2.220 2.210 2.220 2.200 2.240 1,480,000 3,294,600 2.2261 1.736 1.728 1.736 1.721 1.752 1,892,320 1.7410 0.91%
2017-05-18 0 2.200 2.170 2.200 2.170 2.260 3,306,000 7,350,580 2.2234 1.721 1.697 1.721 1.697 1.768 4,227,034 1.7389 -0.45%
2017-05-17 0 2.210 2.200 2.210 2.200 2.290 7,441,000 16,961,140 2.2794 1.728 1.721 1.728 1.721 1.791 9,514,024 1.7828 -1.78%
2017-05-16 0 2.250 2.250 2.270 2.240 2.290 2,056,000 4,672,800 2.2728 1.760 1.760 1.775 1.752 1.791 2,628,791 1.7775 -0.44%
2017-05-15 0 2.260 2.250 2.260 2.190 2.270 2,224,000 4,981,840 2.2400 1.768 1.760 1.768 1.713 1.775 2,843,595 1.7520 3.20%
2017-05-12 0 2.190 2.190 2.200 2.170 2.220 604,000 1,328,440 2.1994 1.713 1.713 1.721 1.697 1.736 772,271 1.7202 0.46%
2017-05-11 0 2.180 2.180 2.200 2.160 2.220 920,000 2,015,000 2.1902 1.705 1.705 1.721 1.689 1.736 1,176,307 1.7130 -0.91%
2017-05-10 0 2.200 2.200 2.210 2.180 2.280 2,500,000 5,595,440 2.2382 1.721 1.721 1.728 1.705 1.783 3,196,487 1.7505 -0.45%
2017-05-09 0 2.210 2.210 2.220 2.100 2.210 5,162,000 11,205,940 2.1709 1.728 1.728 1.736 1.642 1.728 6,600,106 1.6978 4.74%
2017-05-08 0 2.110 2.100 2.120 2.060 2.130 1,900,000 4,002,440 2.1065 1.650 1.642 1.658 1.611 1.666 2,429,330 1.6475 1.44%
2017-05-05 0 2.080 2.080 2.090 2.040 2.080 820,000 1,689,640 2.0605 1.627 1.627 1.635 1.596 1.627 1,048,448 1.6116 -0.48%
2017-05-04 0 2.090 2.080 2.100 2.070 2.110 648,000 1,354,960 2.0910 1.635 1.627 1.642 1.619 1.650 828,529 1.6354 -0.48%
2017-05-02 0 2.100 2.100 2.110 2.100 2.140 768,000 1,633,240 2.1266 1.642 1.642 1.650 1.642 1.674 981,961 1.6632 -0.47%
2017-04-28 0 2.110 2.110 2.130 2.100 2.140 505,000 1,067,180 2.1132 1.650 1.650 1.666 1.642 1.674 645,690 1.6528 -1.40%
2017-04-27 0 2.140 2.100 2.140 2.060 2.140 1,588,000 3,357,800 2.1145 1.674 1.642 1.674 1.611 1.674 2,030,409 1.6538 0.00%
2017-04-26 0 2.140 2.140 2.150 2.080 2.150 1,316,500 2,778,405 2.1104 1.674 1.674 1.682 1.627 1.682 1,683,270 1.6506 1.42%
2017-04-25 0 2.110 2.100 2.110 2.050 2.140 1,796,000 3,794,800 2.1129 1.650 1.642 1.650 1.603 1.674 2,296,356 1.6525 2.93%
2017-04-24 0 2.050 2.020 2.050 1.970 2.050 832,000 1,677,440 2.0162 1.603 1.580 1.603 1.541 1.603 1,063,791 1.5769 1.49%
2017-04-21 0 2.020 2.010 2.050 2.000 2.060 2,808,000 5,720,080 2.0371 1.580 1.572 1.603 1.564 1.611 3,590,294 1.5932 -1.46%
2017-04-20 0 2.050 2.050 2.070 2.000 2.080 2,532,000 5,152,320 2.0349 1.603 1.603 1.619 1.564 1.627 3,237,402 1.5915 2.50%
2017-04-19 0 2.000 1.990 2.020 1.970 2.050 2,160,000 4,334,520 2.0067 1.564 1.556 1.580 1.541 1.603 2,761,765 1.5695 -1.96%
2017-04-18 0 2.040 2.010 2.040 2.010 2.160 4,064,000 8,488,760 2.0888 1.596 1.572 1.596 1.572 1.689 5,196,209 1.6336 -0.97%
2017-04-13 0 2.060 2.050 2.060 1.930 2.080 4,760,000 9,691,120 2.0359 1.611 1.603 1.611 1.509 1.627 6,086,111 1.5923 6.74%
2017-04-12 0 1.930 1.920 1.930 1.860 1.940 2,100,000 4,017,160 1.9129 1.509 1.502 1.509 1.455 1.517 2,685,049 1.4961 3.21%
2017-04-11 0 1.870 1.850 1.870 1.850 1.880 972,000 1,809,880 1.8620 1.463 1.447 1.463 1.447 1.470 1,242,794 1.4563 -0.53%
2017-04-10 0 1.880 1.860 1.880 1.850 1.880 272,000 508,160 1.8682 1.470 1.455 1.470 1.447 1.470 347,778 1.4612 0.00%
2017-04-07 0 1.880 1.860 1.880 1.860 1.900 804,000 1,513,960 1.8830 1.470 1.455 1.470 1.455 1.486 1,027,990 1.4727 -1.05%
2017-04-06 0 1.900 1.880 1.900 1.860 1.910 652,000 1,224,540 1.8781 1.486 1.470 1.486 1.455 1.494 833,644 1.4689 0.53%
2017-04-05 0 1.890 1.880 1.910 1.880 1.910 1,146,000 2,165,440 1.8896 1.478 1.470 1.494 1.470 1.494 1,465,270 1.4778 0.00%
2017-04-03 0 1.890 1.890 1.900 1.890 1.920 348,000 664,680 1.9100 1.478 1.478 1.486 1.478 1.502 444,951 1.4938 -1.05%
2017-03-31 0 1.910 1.890 1.910 1.870 1.930 1,076,000 2,040,800 1.8967 1.494 1.478 1.494 1.463 1.509 1,375,768 1.4834 1.06%
2017-03-30 0 1.890 1.880 1.890 1.860 1.950 1,448,000 2,733,640 1.8879 1.478 1.470 1.478 1.455 1.525 1,851,405 1.4765 0.53%
2017-03-29 0 1.880 1.880 1.890 1.840 1.940 5,308,000 9,971,480 1.8786 1.470 1.470 1.478 1.439 1.517 6,786,781 1.4693 -3.59%
2017-03-28 0 1.950 1.910 1.950 1.920 2.010 2,300,000 4,468,200 1.9427 1.525 1.494 1.525 1.502 1.572 2,940,768 1.5194 -1.02%
2017-03-27 0 1.970 1.960 1.970 1.950 2.030 3,138,666 6,263,945 1.9957 1.541 1.533 1.541 1.525 1.588 4,013,082 1.5609 0.51%
2017-03-24 0 1.960 1.940 1.970 1.790 2.000 5,624,000 10,765,920 1.9143 1.533 1.517 1.541 1.400 1.564 7,190,817 1.4972 8.89%
2017-03-23 0 1.800 1.790 1.810 1.760 1.810 852,000 1,528,880 1.7945 1.408 1.400 1.416 1.377 1.416 1,089,363 1.4035 0.00%
2017-03-22 0 1.800 1.790 1.800 1.750 1.800 1,584,000 2,815,560 1.7775 1.408 1.400 1.408 1.369 1.408 2,025,294 1.3902 0.00%
2017-03-21 0 1.800 1.790 1.800 1.780 1.830 2,220,000 3,977,680 1.7917 1.408 1.400 1.408 1.392 1.431 2,838,480 1.4013 0.00%
2017-03-20 0 1.800 1.770 1.800 1.760 1.820 1,972,000 3,531,760 1.7910 1.408 1.384 1.408 1.377 1.423 2,521,389 1.4007 -1.10%
2017-03-17 0 1.820 1.810 1.820 1.810 1.840 2,292,000 4,166,560 1.8179 1.423 1.416 1.423 1.416 1.439 2,930,539 1.4218 0.00%
2017-03-16 0 1.820 1.810 1.820 1.790 1.820 1,408,500 2,549,765 1.8103 1.423 1.416 1.423 1.400 1.423 1,800,901 1.4158 1.11%
2017-03-15 0 1.800 1.800 1.830 1.790 1.850 643,200 1,164,536 1.8105 1.408 1.408 1.431 1.400 1.447 822,392 1.4160 -2.70%
2017-03-14 0 1.850 1.830 1.850 1.790 1.850 2,728,000 5,006,440 1.8352 1.447 1.431 1.447 1.400 1.447 3,488,007 1.4353 2.78%
2017-03-13 0 1.800 1.790 1.810 1.800 1.850 2,500,000 4,538,920 1.8156 1.408 1.400 1.416 1.408 1.447 3,196,487 1.4200 0.56%
2017-03-10 0 1.790 1.760 1.790 1.750 1.800 500,000 888,000 1.7760 1.400 1.377 1.400 1.369 1.408 639,297 1.3890 1.13%
2017-03-09 0 1.770 1.770 1.790 1.770 1.860 940,000 1,690,120 1.7980 1.384 1.384 1.400 1.384 1.455 1,201,879 1.4062 -1.67%
2017-03-08 0 1.800 1.780 1.800 1.760 1.800 540,000 966,360 1.7896 1.408 1.392 1.408 1.377 1.408 690,441 1.3996 0.56%
2017-03-07 0 1.790 1.790 1.830 1.790 1.860 976,000 1,779,120 1.8229 1.400 1.400 1.431 1.400 1.455 1,247,909 1.4257 -3.24%
2017-03-06 0 1.850 1.850 1.860 1.780 1.870 1,628,000 2,981,500 1.8314 1.447 1.447 1.455 1.392 1.463 2,081,552 1.4323 4.52%
2017-03-03 0 1.770 1.770 1.780 1.730 1.810 2,258,000 4,001,800 1.7723 1.384 1.384 1.392 1.353 1.416 2,887,067 1.3861 1.72%
2017-03-02 0 1.740 1.740 1.750 1.680 1.780 1,852,000 3,218,880 1.7381 1.361 1.361 1.369 1.314 1.392 2,367,958 1.3593 3.57%
2017-03-01 0 1.680 1.670 1.690 1.670 1.690 524,000 881,000 1.6813 1.314 1.306 1.322 1.306 1.322 669,984 1.3150 0.60%
2017-02-28 0 1.670 1.670 1.690 1.660 1.730 1,146,000 1,948,720 1.7005 1.306 1.306 1.322 1.298 1.353 1,465,270 1.3299 -3.47%
2017-02-27 0 1.730 1.720 1.730 1.690 1.760 1,696,333 2,937,999 1.7320 1.353 1.345 1.353 1.322 1.377 2,168,923 1.3546 0.00%
2017-02-24 0 1.730 1.730 1.740 1.710 1.810 3,282,000 5,784,920 1.7626 1.353 1.353 1.361 1.337 1.416 4,196,348 1.3786 1.76%
2017-02-23 0 1.700 1.700 1.720 1.600 1.720 5,860,998 9,802,183 1.6724 1.330 1.330 1.345 1.251 1.345 7,493,841 1.3080 6.25%
2017-02-22 0 1.600 1.590 1.600 1.570 1.600 420,000 665,600 1.5848 1.251 1.244 1.251 1.228 1.251 537,010 1.2395 1.27%
2017-02-21 0 1.580 1.570 1.580 1.570 1.610 2,452,000 3,905,000 1.5926 1.236 1.228 1.236 1.228 1.259 3,135,114 1.2456 -0.63%
2017-02-20 0 1.590 1.580 1.590 1.570 1.590 460,000 727,880 1.5823 1.244 1.236 1.244 1.228 1.244 588,154 1.2376 0.63%
2017-02-17 0 1.580 1.560 1.580 1.560 1.610 1,128,000 1,786,080 1.5834 1.236 1.220 1.236 1.220 1.259 1,442,255 1.2384 -1.25%
2017-02-16 0 1.600 1.570 1.600 1.560 1.600 820,000 1,292,440 1.5761 1.251 1.228 1.251 1.220 1.251 1,048,448 1.2327 -0.62%
2017-02-15 0 1.610 1.610 1.620 1.570 1.610 1,454,000 2,298,540 1.5808 1.259 1.259 1.267 1.228 1.259 1,859,077 1.2364 -0.62%
2017-02-14 0 1.620 1.590 1.620 1.580 1.640 1,056,000 1,692,640 1.6029 1.267 1.244 1.267 1.236 1.283 1,350,196 1.2536 1.25%
2017-02-13 0 1.600 1.570 1.600 1.560 1.640 1,692,000 2,701,800 1.5968 1.251 1.228 1.251 1.220 1.283 2,163,382 1.2489 0.63%
2017-02-10 0 1.590 1.590 1.600 1.510 1.600 2,364,000 3,724,920 1.5757 1.244 1.244 1.251 1.181 1.251 3,022,598 1.2324 5.30%
2017-02-09 0 1.510 1.510 1.520 1.480 1.530 664,000 999,600 1.5054 1.181 1.181 1.189 1.158 1.197 848,987 1.1774 2.03%
2017-02-08 0 1.480 1.460 1.480 1.470 1.550 768,000 1,135,520 1.4785 1.158 1.142 1.158 1.150 1.212 981,961 1.1564 0.68%
2017-02-07 0 1.470 1.470 1.490 1.460 1.510 720,000 1,067,200 1.4822 1.150 1.150 1.165 1.142 1.181 920,588 1.1593 0.68%
2017-02-06 0 1.460 1.460 1.480 1.450 1.500 2,616,000 3,860,640 1.4758 1.142 1.142 1.158 1.134 1.173 3,344,804 1.1542 -0.68%
2017-02-03 0 1.470 1.470 1.490 1.470 1.520 196,000 290,840 1.4839 1.150 1.150 1.165 1.150 1.189 250,605 1.1606 -2.00%
2017-02-02 0 1.500 1.450 1.530 - - 0 0 - 1.173 1.134 1.197 - - 0 - 0.00%
2017-02-01 0 1.500 1.480 1.510 - - 0 0 - 1.173 1.158 1.181 - - 0 - 0.00%
2017-01-27 0 1.500 1.500 1.550 1.450 1.500 96,000 140,400 1.4625 1.173 1.173 1.212 1.134 1.173 122,745 1.1438 2.04%
2017-01-26 0 1.470 1.470 1.520 1.470 1.480 92,000 135,320 1.4709 1.150 1.150 1.189 1.150 1.158 117,631 1.1504 -0.68%
2017-01-25 0 1.480 1.470 1.500 1.480 1.500 765,000 1,133,760 1.4820 1.158 1.150 1.173 1.158 1.173 978,125 1.1591 -0.67%
2017-01-24 0 1.490 1.490 1.520 1.480 1.480 112,000 165,760 1.4800 1.165 1.165 1.189 1.158 1.158 143,203 1.1575 -1.97%
2017-01-23 0 1.520 1.510 1.530 1.510 1.520 141,000 213,880 1.5169 1.189 1.181 1.197 1.181 1.189 180,282 1.1864 1.33%
2017-01-20 0 1.500 1.500 1.530 1.500 1.550 336,000 510,800 1.5202 1.173 1.173 1.197 1.173 1.212 429,608 1.1890 0.00%
2017-01-19 0 1.500 1.500 1.540 1.480 1.550 648,000 994,640 1.5349 1.173 1.173 1.204 1.158 1.212 828,529 1.2005 -1.96%
2017-01-18 0 1.530 1.530 1.550 1.520 1.530 108,000 164,760 1.5256 1.197 1.197 1.212 1.189 1.197 138,088 1.1932 0.66%
2017-01-17 0 1.520 1.480 1.540 1.520 1.520 160,000 243,200 1.5200 1.189 1.158 1.204 1.189 1.189 204,575 1.1888 2.01%
2017-01-16 0 1.490 1.480 1.490 1.480 1.500 115,600 171,892 1.4870 1.165 1.158 1.165 1.158 1.173 147,806 1.1630 -1.97%
2017-01-13 0 1.520 1.500 1.520 - - 0 0 - 1.189 1.173 1.189 - - 0 - 0.00%
2017-01-12 0 1.520 1.520 1.530 1.510 1.530 252,000 383,280 1.5210 1.189 1.189 1.197 1.181 1.197 322,206 1.1895 0.66%
2017-01-11 0 1.510 1.510 1.550 1.510 1.520 40,000 60,600 1.5150 1.181 1.181 1.212 1.181 1.189 51,144 1.1849 0.67%
2017-01-10 0 1.500 1.500 1.520 1.500 1.560 416,000 639,560 1.5374 1.173 1.173 1.189 1.173 1.220 531,895 1.2024 -0.66%
2017-01-09 0 1.510 1.510 1.530 1.500 1.550 314,500 481,980 1.5325 1.181 1.181 1.197 1.173 1.212 402,118 1.1986 1.34%
2017-01-06 0 1.490 1.490 1.520 1.490 1.500 855,600 1,278,220 1.4939 1.165 1.165 1.189 1.165 1.173 1,093,966 1.1684 -0.67%
2017-01-05 0 1.500 1.480 1.520 1.470 1.510 357,000 533,160 1.4934 1.173 1.158 1.189 1.150 1.181 456,458 1.1680 -0.66%
2017-01-04 0 1.510 1.480 1.510 1.480 1.520 28,000 42,200 1.5071 1.181 1.158 1.181 1.158 1.189 35,801 1.1787 -0.66%
2017-01-03 0 1.520 1.490 1.520 1.480 1.520 452,000 673,120 1.4892 1.189 1.165 1.189 1.158 1.189 577,925 1.1647 0.00%
2016-12-30 0 1.520 1.470 1.520 1.470 1.540 588,000 878,520 1.4941 1.189 1.150 1.189 1.150 1.204 751,814 1.1685 2.70%
2016-12-29 0 1.480 1.460 1.480 1.480 1.480 63,218 93,369 1.4769 1.158 1.142 1.158 1.158 1.158 80,830 1.1551 1.37%
2016-12-28 0 1.460 1.450 1.480 1.430 1.500 112,000 163,440 1.4593 1.142 1.134 1.158 1.118 1.173 143,203 1.1413 2.10%
2016-12-23 0 1.430 1.400 1.440 1.400 1.460 336,000 480,760 1.4308 1.118 1.095 1.126 1.095 1.142 429,608 1.1191 0.00%
2016-12-22 0 1.430 1.410 1.430 1.440 1.460 170,400 246,032 1.4438 1.118 1.103 1.118 1.126 1.142 217,873 1.1292 -2.72%
2016-12-21 0 1.470 1.410 1.470 1.360 1.470 736,000 1,031,040 1.4009 1.150 1.103 1.150 1.064 1.150 941,046 1.0956 1.38%
2016-12-20 0 1.450 1.450 1.480 1.440 1.490 292,000 426,880 1.4619 1.134 1.134 1.158 1.126 1.165 373,350 1.1434 -0.68%
2016-12-19 0 1.460 1.460 1.510 1.440 1.460 20,400 29,464 1.4443 1.142 1.142 1.181 1.126 1.142 26,083 1.1296 0.00%
2016-12-16 0 1.460 1.460 1.490 1.460 1.460 308,000 449,680 1.4600 1.142 1.142 1.165 1.142 1.142 393,807 1.1419 -1.35%
2016-12-15 0 1.480 1.450 1.490 1.440 1.480 285,333 414,079 1.4512 1.158 1.134 1.165 1.126 1.158 364,825 1.1350 2.07%
2016-12-14 0 1.450 1.440 1.450 1.450 1.480 325,500 477,625 1.4674 1.134 1.126 1.134 1.134 1.158 416,183 1.1476 -1.36%
2016-12-13 0 1.470 1.460 1.490 1.470 1.470 40,000 58,800 1.4700 1.150 1.142 1.165 1.150 1.150 51,144 1.1497 0.00%
2016-12-12 0 1.470 1.470 1.490 1.440 1.480 1,468,000 2,159,880 1.4713 1.150 1.150 1.165 1.126 1.158 1,876,977 1.1507 -2.00%
2016-12-09 0 1.500 1.490 1.510 1.490 1.500 1,020,000 1,529,880 1.4999 1.173 1.165 1.181 1.165 1.173 1,304,167 1.1731 0.00%
2016-12-08 0 1.500 1.490 1.500 1.500 1.510 20,000 30,080 1.5040 1.173 1.165 1.173 1.173 1.181 25,572 1.1763 -1.32%
2016-12-07 0 1.520 1.510 1.530 1.490 1.520 1,032,000 1,557,920 1.5096 1.189 1.181 1.197 1.165 1.189 1,319,510 1.1807 -1.30%
2016-12-06 0 1.540 1.540 1.600 1.520 1.540 336,000 515,440 1.5340 1.204 1.204 1.251 1.189 1.204 429,608 1.1998 0.00%
2016-12-05 0 1.540 1.520 1.540 1.500 1.540 284,000 431,200 1.5183 1.204 1.189 1.204 1.173 1.204 363,121 1.1875 0.65%
2016-12-02 0 1.530 1.520 1.530 1.530 1.580 776,000 1,191,040 1.5348 1.197 1.189 1.197 1.197 1.236 992,190 1.2004 -3.77%
2016-12-01 0 1.590 1.570 1.630 1.590 1.660 1,368,000 2,224,560 1.6261 1.244 1.228 1.275 1.244 1.298 1,749,118 1.2718 -1.85%
2016-11-30 0 1.620 1.620 1.640 1.560 1.640 1,384,000 2,214,480 1.6001 1.267 1.267 1.283 1.220 1.283 1,769,575 1.2514 4.52%
2016-11-29 0 1.550 1.530 1.550 1.490 1.560 2,080,000 3,182,960 1.5303 1.212 1.197 1.212 1.165 1.220 2,659,477 1.1968 4.73%
2016-11-28 0 1.480 1.480 1.490 1.470 1.520 440,000 654,280 1.4870 1.158 1.158 1.165 1.150 1.189 562,582 1.1630 -0.67%
2016-11-25 0 1.490 1.480 1.490 1.490 1.490 112,000 166,880 1.4900 1.165 1.158 1.165 1.165 1.165 143,203 1.1653 -0.67%
2016-11-24 0 1.500 1.470 1.500 1.460 1.530 716,000 1,060,760 1.4815 1.173 1.150 1.173 1.142 1.197 915,474 1.1587 -1.32%
2016-11-23 0 1.520 1.490 1.540 1.490 1.540 290,500 439,655 1.5134 1.189 1.165 1.204 1.165 1.204 371,432 1.1837 -0.65%
2016-11-22 0 1.530 1.480 1.530 1.460 1.530 485,333 711,612 1.4662 1.197 1.158 1.197 1.142 1.197 620,544 1.1468 6.25%
2016-11-21 0 1.440 1.440 1.460 1.430 1.470 604,000 872,000 1.4437 1.126 1.126 1.142 1.118 1.150 772,271 1.1291 -2.04%
2016-11-18 0 1.470 1.450 1.470 1.450 1.500 172,000 254,160 1.4777 1.150 1.134 1.150 1.134 1.173 219,918 1.1557 -1.34%
2016-11-17 0 1.490 1.480 1.520 1.470 1.540 1,400,000 2,095,840 1.4970 1.165 1.158 1.189 1.150 1.204 1,790,033 1.1708 -2.61%
2016-11-16 0 1.530 1.530 1.560 1.530 1.560 516,000 799,520 1.5495 1.197 1.197 1.220 1.197 1.220 659,755 1.2118 -2.55%
2016-11-15 0 1.570 1.540 1.570 1.550 1.570 72,000 111,920 1.5544 1.228 1.204 1.228 1.212 1.228 92,059 1.2157 -0.63%
2016-11-14 0 1.580 1.550 1.580 1.540 1.590 2,192,000 3,452,080 1.5749 1.236 1.212 1.236 1.204 1.244 2,802,680 1.2317 2.60%
2016-11-11 0 1.540 1.530 1.540 1.530 1.580 612,000 946,800 1.5471 1.204 1.197 1.204 1.197 1.236 782,500 1.2100 0.65%
2016-11-10 0 1.530 1.530 1.540 1.530 1.620 384,000 602,280 1.5684 1.197 1.197 1.204 1.197 1.267 490,980 1.2267 -1.92%
2016-11-09 0 1.560 1.550 1.560 1.560 1.620 316,000 498,000 1.5759 1.220 1.212 1.220 1.220 1.267 404,036 1.2326 -0.64%
2016-11-08 0 1.570 1.570 1.580 1.570 1.610 96,000 151,920 1.5825 1.228 1.228 1.236 1.228 1.259 122,745 1.2377 -0.63%
2016-11-07 0 1.580 1.570 1.610 1.570 1.580 20,000 31,600 1.5800 1.236 1.228 1.259 1.228 1.236 25,572 1.2357 -0.63%
2016-11-04 0 1.590 1.550 1.600 1.590 1.600 83,600 132,912 1.5899 1.244 1.212 1.251 1.244 1.251 106,891 1.2434 0.00%
2016-11-03 0 1.590 1.560 1.590 1.550 1.590 116,000 182,200 1.5707 1.244 1.220 1.244 1.212 1.244 148,317 1.2284 3.92%
2016-11-02 0 1.530 1.530 1.570 1.530 1.590 144,000 222,240 1.5433 1.197 1.197 1.228 1.197 1.244 184,118 1.2071 -4.38%
2016-11-01 0 1.600 1.560 1.600 1.610 1.610 4,000 6,440 1.6100 1.251 1.220 1.251 1.259 1.259 5,114 1.2592 -1.23%
2016-10-31 0 1.620 1.550 1.620 1.550 1.660 252,000 399,760 1.5863 1.267 1.212 1.267 1.212 1.298 322,206 1.2407 4.52%
2016-10-28 0 1.550 1.550 1.580 1.550 1.560 60,000 93,240 1.5540 1.212 1.212 1.236 1.212 1.220 76,716 1.2154 -1.90%
2016-10-27 0 1.580 1.550 1.590 1.580 1.580 120,000 189,600 1.5800 1.236 1.212 1.244 1.236 1.236 153,431 1.2357 -0.63%
2016-10-26 0 1.590 1.550 1.600 1.570 1.620 104,000 167,760 1.6131 1.244 1.212 1.251 1.228 1.267 132,974 1.2616 0.00%
2016-10-25 0 1.590 1.540 1.590 1.540 1.600 544,000 863,920 1.5881 1.244 1.204 1.244 1.204 1.251 695,556 1.2421 1.27%
2016-10-24 0 1.570 1.540 1.580 1.550 1.580 250,666 389,558 1.5541 1.228 1.204 1.236 1.212 1.236 320,500 1.2155 1.29%
2016-10-20 0 1.550 1.550 1.570 1.550 1.570 508,000 788,640 1.5524 1.212 1.212 1.228 1.212 1.228 649,526 1.2142 0.00%
2016-10-19 0 1.550 1.530 1.560 1.500 1.560 508,000 780,520 1.5365 1.212 1.197 1.220 1.173 1.220 649,526 1.2017 1.31%
2016-10-18 0 1.530 1.530 1.560 1.530 1.560 380,000 588,080 1.5476 1.197 1.197 1.220 1.197 1.220 485,866 1.2104 0.66%
2016-10-17 0 1.520 1.520 1.540 1.500 1.580 1,388,000 2,122,360 1.5291 1.189 1.189 1.204 1.173 1.236 1,774,690 1.1959 -2.56%
2016-10-14 0 1.560 1.550 1.570 1.560 1.580 236,000 369,360 1.5651 1.220 1.212 1.228 1.220 1.236 301,748 1.2241 0.65%
2016-10-13 0 1.550 1.500 1.550 1.520 1.580 596,947 928,681 1.5557 1.212 1.173 1.212 1.189 1.236 763,253 1.2167 -2.52%
2016-10-12 0 1.590 1.570 1.600 1.570 1.590 264,000 417,560 1.5817 1.244 1.228 1.251 1.228 1.244 337,549 1.2370 -0.62%
2016-10-11 0 1.600 1.590 1.610 1.600 1.640 176,000 282,816 1.6069 1.251 1.244 1.259 1.251 1.283 225,033 1.2568 0.00%
2016-10-07 0 1.600 1.600 1.640 1.600 1.630 52,000 84,280 1.6208 1.251 1.251 1.283 1.251 1.275 66,487 1.2676 -0.62%
2016-10-06 0 1.610 1.610 1.630 1.580 1.620 116,000 186,240 1.6055 1.259 1.259 1.275 1.236 1.267 148,317 1.2557 -0.62%
2016-10-05 0 1.620 1.620 1.650 1.620 1.660 236,000 386,040 1.6358 1.267 1.267 1.290 1.267 1.298 301,748 1.2793 0.62%
2016-10-04 0 1.610 1.600 1.660 1.610 1.620 136,000 219,320 1.6126 1.259 1.251 1.298 1.259 1.267 173,889 1.2613 -1.83%
2016-10-03 0 1.640 1.620 1.640 1.640 1.640 4,000 6,560 1.6400 1.283 1.267 1.283 1.283 1.283 5,114 1.2827 0.00%
2016-09-30 0 1.640 1.600 1.640 1.590 1.640 240,000 384,440 1.6018 1.283 1.251 1.283 1.244 1.283 306,863 1.2528 2.50%
2016-09-29 0 1.600 1.600 1.630 - - 0 0 - 1.251 1.251 1.275 - - 0 - 0.00%
2016-09-28 0 1.600 1.590 1.620 1.600 1.630 124,000 199,840 1.6116 1.251 1.244 1.267 1.251 1.275 158,546 1.2605 0.00%
2016-09-27 0 1.600 1.570 1.600 1.570 1.600 368,000 581,280 1.5796 1.251 1.228 1.251 1.228 1.251 470,523 1.2354 0.00%
2016-09-26 0 1.600 1.590 1.620 1.570 1.620 828,000 1,317,280 1.5909 1.251 1.244 1.267 1.228 1.267 1,058,676 1.2443 -1.84%
2016-09-23 0 1.630 1.610 1.630 1.600 1.630 600,000 972,040 1.6201 1.275 1.259 1.275 1.251 1.275 767,157 1.2671 -0.61%
2016-09-22 0 1.640 1.620 1.640 1.620 1.680 1,920,000 3,144,400 1.6377 1.283 1.267 1.283 1.267 1.314 2,454,902 1.2809 1.86%
2016-09-21 0 1.610 1.600 1.610 1.590 1.640 1,776,000 2,861,560 1.6112 1.259 1.251 1.259 1.244 1.283 2,270,784 1.2602 -1.23%
2016-09-20 0 1.630 1.630 1.640 1.620 1.660 864,000 1,418,960 1.6423 1.275 1.275 1.283 1.267 1.298 1,104,706 1.2845 -0.61%
2016-09-19 0 1.640 1.620 1.650 1.600 1.650 1,372,000 2,236,840 1.6303 1.283 1.267 1.290 1.251 1.290 1,754,232 1.2751 0.00%
2016-09-15 0 1.640 1.630 1.660 1.600 1.640 496,000 802,280 1.6175 1.283 1.275 1.298 1.251 1.283 634,183 1.2651 2.50%
2016-09-14 0 1.600 1.600 1.620 1.600 1.650 616,000 999,640 1.6228 1.251 1.251 1.267 1.251 1.290 787,614 1.2692 -2.44%
2016-09-13 0 1.640 1.630 1.650 1.630 1.700 1,204,000 2,016,960 1.6752 1.283 1.275 1.290 1.275 1.330 1,539,428 1.3102 0.61%
2016-09-12 0 1.630 1.630 1.640 1.620 1.660 468,000 766,640 1.6381 1.275 1.275 1.283 1.267 1.298 598,382 1.2812 -1.81%
2016-09-09 0 1.660 1.670 1.680 1.650 1.710 1,216,000 2,049,000 1.6850 1.298 1.306 1.314 1.290 1.337 1,554,771 1.3179 0.00%
2016-09-08 0 1.660 1.660 1.680 1.650 1.680 820,000 1,370,640 1.6715 1.298 1.298 1.314 1.290 1.314 1,048,448 1.3073 -0.60%
2016-09-07 0 1.670 1.660 1.680 1.670 1.700 1,092,000 1,833,520 1.6790 1.306 1.298 1.314 1.306 1.330 1,396,226 1.3132 0.60%
2016-09-06 0 1.660 1.660 1.680 1.630 1.690 1,296,000 2,163,400 1.6693 1.298 1.298 1.314 1.275 1.322 1,657,059 1.3056 3.11%
2016-09-05 0 1.610 1.610 1.630 1.610 1.680 2,046,000 3,357,004 1.6408 1.259 1.259 1.275 1.259 1.314 2,616,005 1.2833 0.00%
2016-09-02 0 1.610 1.610 1.630 1.530 1.630 1,708,000 2,710,880 1.5872 1.259 1.259 1.275 1.197 1.275 2,183,840 1.2413 4.55%
2016-09-01 0 1.540 1.530 1.560 1.520 1.630 576,000 887,360 1.5406 1.204 1.197 1.220 1.189 1.275 736,471 1.2049 0.65%
2016-08-31 0 1.530 1.570 1.600 1.470 1.610 6,104,000 9,333,000 1.5290 1.197 1.228 1.251 1.150 1.259 7,804,543 1.1958 -6.13%
2016-08-30 0 1.630 1.630 1.640 1.620 1.680 1,768,000 2,899,640 1.6401 1.275 1.275 1.283 1.267 1.314 2,260,556 1.2827 0.00%
2016-08-29 0 1.630 1.600 1.630 1.570 1.640 932,000 1,502,520 1.6121 1.275 1.251 1.275 1.228 1.283 1,191,650 1.2609 1.87%
2016-08-26 0 1.600 1.600 1.610 1.550 1.690 2,327,000 3,756,290 1.6142 1.251 1.251 1.259 1.212 1.322 2,975,290 1.2625 3.90%
2016-08-25 0 1.540 1.520 1.540 1.520 1.540 1,132,000 1,733,840 1.5317 1.204 1.189 1.204 1.189 1.204 1,447,369 1.1979 0.65%
2016-08-24 0 1.530 1.530 1.540 1.530 1.560 92,000 141,720 1.5404 1.197 1.197 1.204 1.197 1.220 117,631 1.2048 -0.65%
2016-08-23 0 1.540 1.510 1.540 1.450 1.560 924,000 1,403,480 1.5189 1.204 1.181 1.204 1.134 1.220 1,181,422 1.1880 0.00%
2016-08-22 0 1.540 1.530 1.550 1.540 1.560 392,000 608,520 1.5523 1.204 1.197 1.212 1.204 1.220 501,209 1.2141 0.00%
2016-08-19 0 1.540 1.540 1.560 1.510 1.570 736,000 1,130,680 1.5363 1.204 1.204 1.220 1.181 1.228 941,046 1.2015 1.32%
2016-08-18 0 1.520 1.510 1.520 1.450 1.520 1,548,000 2,309,720 1.4921 1.189 1.181 1.189 1.134 1.189 1,979,265 1.1670 4.83%
2016-08-17 0 1.450 1.420 1.450 1.400 1.470 740,000 1,063,640 1.4374 1.134 1.111 1.134 1.095 1.150 946,160 1.1242 2.11%
2016-08-16 0 1.420 1.420 1.440 1.420 1.420 100,966 143,342 1.4197 1.111 1.111 1.126 1.111 1.111 129,095 1.1104 0.71%
2016-08-15 0 1.410 1.400 1.410 1.400 1.420 168,000 236,920 1.4102 1.103 1.095 1.103 1.095 1.111 214,804 1.1030 -1.40%
2016-08-12 0 1.430 1.430 1.440 1.430 1.430 8,000 11,440 1.4300 1.118 1.118 1.126 1.118 1.118 10,229 1.1184 -0.69%
2016-08-11 0 1.440 1.430 1.440 1.410 1.440 204,000 289,720 1.4202 1.126 1.118 1.126 1.103 1.126 260,833 1.1107 0.00%
2016-08-10 0 1.440 1.400 1.440 1.440 1.440 8,000 11,520 1.4400 1.126 1.095 1.126 1.126 1.126 10,229 1.1262 0.00%
2016-08-09 0 1.440 1.400 1.440 1.440 1.440 156,000 221,040 1.4169 1.126 1.095 1.126 1.126 1.126 199,461 1.1082 2.13%
2016-08-08 0 1.410 1.410 1.430 1.390 1.390 24,001 33,361 1.3900 1.103 1.103 1.118 1.087 1.087 30,688 1.0871 1.44%
2016-08-05 0 1.390 1.400 1.450 1.390 1.390 92,000 128,272 1.3943 1.087 1.095 1.134 1.087 1.087 117,631 1.0905 0.00%
2016-08-04 0 1.390 1.390 1.430 1.390 1.400 36,000 50,280 1.3967 1.087 1.087 1.118 1.087 1.095 46,029 1.0923 0.00%
2016-08-03 0 1.390 1.400 1.410 1.390 1.490 728,000 1,023,000 1.4052 1.087 1.095 1.103 1.087 1.165 930,817 1.0990 -2.11%
2016-08-01 0 1.420 1.410 1.420 1.420 1.500 576,000 829,360 1.4399 1.111 1.103 1.111 1.111 1.173 736,471 1.1261 -0.70%
2016-07-29 0 1.430 1.420 1.430 1.400 1.450 620,000 888,000 1.4323 1.118 1.111 1.118 1.095 1.134 792,729 1.1202 -1.38%
2016-07-28 0 1.450 1.430 1.450 1.440 1.450 77,000 111,470 1.4477 1.134 1.118 1.134 1.126 1.134 98,452 1.1322 0.00%
2016-07-27 0 1.450 1.440 1.450 1.450 1.450 12,000 17,400 1.4500 1.134 1.126 1.134 1.134 1.134 15,343 1.1341 -0.68%
2016-07-26 0 1.460 1.450 1.460 1.450 1.490 112,000 164,000 1.4643 1.142 1.134 1.142 1.134 1.165 143,203 1.1452 -1.35%
2016-07-25 0 1.480 1.460 1.490 1.480 1.500 256,000 381,960 1.4920 1.158 1.142 1.165 1.158 1.173 327,320 1.1669 -0.67%
2016-07-22 0 1.490 1.470 1.490 1.480 1.500 568,000 845,040 1.4877 1.165 1.150 1.165 1.158 1.173 726,242 1.1636 -0.67%
2016-07-21 0 1.500 1.500 1.510 1.500 1.520 280,000 422,880 1.5103 1.173 1.173 1.181 1.173 1.189 358,007 1.1812 -0.66%
2016-07-20 0 1.510 1.500 1.540 1.500 1.530 348,000 526,880 1.5140 1.181 1.173 1.204 1.173 1.197 444,951 1.1841 0.67%
2016-07-19 0 1.500 1.500 1.520 1.500 1.590 452,000 699,480 1.5475 1.173 1.173 1.189 1.173 1.244 577,925 1.2103 -1.96%
2016-07-18 0 1.530 1.500 1.580 1.490 1.600 657,700 1,001,699 1.5230 1.197 1.173 1.236 1.165 1.251 840,932 1.1912 2.68%
2016-07-15 0 1.490 1.480 1.510 1.460 1.630 1,616,000 2,508,200 1.5521 1.165 1.158 1.181 1.142 1.275 2,066,209 1.2139 2.76%
2016-07-14 1 1.450 1.430 1.500 1.400 1.520 442,000 633,160 1.4325 1.134 1.118 1.173 1.095 1.189 565,139 1.1204 2.11%
2016-07-13 0 1.420 1.400 1.420 1.400 1.420 316,000 445,040 1.4084 1.111 1.095 1.111 1.095 1.111 404,036 1.1015 0.00%
2016-07-12 0 1.420 1.410 1.420 - - 0 0 - 1.111 1.103 1.111 - - 0 - 0.00%
2016-07-11 0 1.420 1.380 1.420 1.390 1.420 20,000 28,040 1.4020 1.111 1.079 1.111 1.087 1.111 25,572 1.0965 0.00%
2016-07-08 0 1.420 1.400 1.420 1.390 1.510 252,000 360,760 1.4316 1.111 1.095 1.111 1.087 1.181 322,206 1.1197 1.43%
2016-07-07 0 1.400 1.400 1.420 1.360 1.450 268,000 379,000 1.4142 1.095 1.095 1.111 1.064 1.134 342,663 1.1060 2.94%
2016-07-06 0 1.360 1.360 1.400 1.350 1.350 4,000 5,400 1.3500 1.064 1.064 1.095 1.056 1.056 5,114 1.0558 0.00%
2016-07-05 0 1.360 1.360 1.400 1.350 1.380 108,000 146,720 1.3585 1.064 1.064 1.095 1.056 1.079 138,088 1.0625 0.74%
2016-07-04 0 1.350 1.350 1.380 1.350 1.440 241,000 333,550 1.3840 1.056 1.056 1.079 1.056 1.126 308,141 1.0825 -2.17%
2016-06-30 0 1.380 1.370 1.380 1.380 1.390 224,000 309,640 1.3823 1.079 1.071 1.079 1.079 1.087 286,405 1.0811 -0.72%
2016-06-29 0 1.390 1.350 1.390 1.340 1.390 108,000 145,520 1.3474 1.087 1.056 1.087 1.048 1.087 138,088 1.0538 1.46%
2016-06-28 0 1.370 1.370 1.410 1.370 1.390 428,000 586,800 1.3710 1.071 1.071 1.103 1.071 1.087 547,239 1.0723 0.74%
2016-06-27 0 1.360 1.360 1.420 1.310 1.360 56,000 74,360 1.3279 1.064 1.064 1.111 1.025 1.064 71,601 1.0385 0.00%
2016-06-24 0 1.360 1.340 1.360 1.340 1.390 260,000 353,080 1.3580 1.064 1.048 1.064 1.048 1.087 332,435 1.0621 -3.55%
2016-06-23 0 1.410 1.400 1.410 1.410 1.420 48,000 67,720 1.4108 1.103 1.095 1.103 1.103 1.111 61,373 1.1034 2.17%
2016-06-22 0 1.380 1.390 1.410 1.360 1.400 160,000 221,000 1.3813 1.079 1.087 1.103 1.064 1.095 204,575 1.0803 -0.72%
2016-06-21 0 1.390 1.360 1.400 1.360 1.390 52,000 71,240 1.3700 1.087 1.064 1.095 1.064 1.087 66,487 1.0715 0.72%
2016-06-20 0 1.380 1.350 1.380 1.350 1.410 324,000 447,680 1.3817 1.079 1.056 1.079 1.056 1.103 414,265 1.0807 -2.13%
2016-06-17 0 1.410 1.400 1.410 1.400 1.420 100,000 141,480 1.4148 1.103 1.095 1.103 1.095 1.111 127,859 1.1065 -0.70%
2016-06-16 0 1.420 1.410 1.420 1.420 1.430 204,000 289,880 1.4210 1.111 1.103 1.111 1.111 1.118 260,833 1.1114 -1.39%
2016-06-15 0 1.440 1.430 1.440 1.420 1.440 136,000 195,400 1.4368 1.126 1.118 1.126 1.111 1.126 173,889 1.1237 0.00%
2016-06-14 0 1.440 1.430 1.460 1.440 1.450 60,000 86,600 1.4433 1.126 1.118 1.142 1.126 1.134 76,716 1.1288 -2.04%
2016-06-13 0 1.470 1.430 1.470 1.440 1.470 140,000 203,360 1.4526 1.150 1.118 1.150 1.126 1.150 179,003 1.1361 -0.68%
2016-06-10 0 1.480 1.450 1.480 1.470 1.480 40,000 58,880 1.4720 1.158 1.134 1.158 1.150 1.158 51,144 1.1513 -0.67%
2016-06-08 0 1.490 1.470 1.490 - - 0 0 - 1.165 1.150 1.165 - - 0 - 0.00%
2016-06-07 0 1.490 1.460 1.490 1.450 1.490 25,000 36,860 1.4744 1.165 1.142 1.165 1.134 1.165 31,965 1.1531 0.00%
2016-06-06 0 1.490 1.450 1.490 1.460 1.500 62,000 90,760 1.4639 1.165 1.134 1.165 1.142 1.173 79,273 1.1449 -0.67%
2016-06-03 0 1.500 1.470 1.500 1.480 1.500 44,000 65,480 1.4882 1.173 1.150 1.173 1.158 1.173 56,258 1.1639 0.00%
2016-06-02 0 1.500 1.480 1.500 1.500 1.520 16,000 24,080 1.5050 1.173 1.158 1.173 1.173 1.189 20,458 1.1771 0.67%
2016-06-01 0 1.490 1.460 1.500 1.450 1.500 632,000 926,000 1.4652 1.165 1.142 1.173 1.134 1.173 808,072 1.1459 -3.25%
2016-05-31 0 1.540 1.480 1.500 1.480 1.550 1,320,000 1,975,840 1.4968 1.204 1.158 1.173 1.158 1.212 1,687,745 1.1707 3.36%
2016-05-30 0 1.490 1.480 1.490 1.490 1.490 76,000 113,240 1.4900 1.165 1.158 1.165 1.165 1.165 97,173 1.1653 0.00%
2016-05-27 0 1.490 1.460 1.490 1.470 1.500 304,000 449,840 1.4797 1.165 1.142 1.165 1.150 1.173 388,693 1.1573 -2.61%
2016-05-26 0 1.530 1.490 1.530 1.550 1.550 4,000 6,200 1.5500 1.197 1.165 1.197 1.212 1.212 5,114 1.2123 2.00%
2016-05-25 0 1.500 1.490 1.500 - - 0 0 - 1.173 1.165 1.173 - - 0 - 0.00%
2016-05-24 0 1.500 1.480 1.500 1.480 1.500 400,000 595,440 1.4886 1.173 1.158 1.173 1.158 1.173 511,438 1.1642 0.00%
2016-05-23 0 1.500 1.480 1.500 1.480 1.520 176,000 263,880 1.4993 1.173 1.158 1.173 1.158 1.189 225,033 1.1726 0.00%
2016-05-20 0 1.500 1.470 1.500 1.480 1.500 24,000 35,600 1.4833 1.173 1.150 1.173 1.158 1.173 30,686 1.1601 1.35%
2016-05-19 0 1.480 1.460 1.480 1.460 1.500 280,000 413,120 1.4754 1.158 1.142 1.158 1.142 1.173 358,007 1.1539 -1.33%
2016-05-18 0 1.500 1.490 1.500 1.410 1.500 428,000 621,520 1.4521 1.173 1.165 1.173 1.103 1.173 547,239 1.1357 0.00%
2016-05-17 0 1.500 1.470 1.500 1.480 1.500 228,000 338,120 1.4830 1.173 1.150 1.173 1.158 1.173 291,520 1.1599 0.00%
2016-05-16 0 1.500 1.490 1.500 1.500 1.500 268,000 402,000 1.5000 1.173 1.165 1.173 1.173 1.173 342,663 1.1732 0.00%
2016-05-13 0 1.500 1.490 1.500 1.500 1.530 112,000 168,280 1.5025 1.173 1.165 1.173 1.173 1.197 143,203 1.1751 -1.96%
2016-05-12 0 1.530 1.510 1.530 1.500 1.530 116,000 175,280 1.5110 1.197 1.181 1.197 1.173 1.197 148,317 1.1818 0.00%
2016-05-11 0 1.530 1.500 1.540 1.500 1.570 144,000 218,600 1.5181 1.197 1.173 1.204 1.173 1.228 184,118 1.1873 0.66%
2016-05-10 0 1.520 1.500 1.520 1.500 1.540 400,000 602,400 1.5060 1.189 1.173 1.189 1.173 1.204 511,438 1.1779 -0.65%
2016-05-09 0 1.530 1.520 1.530 1.510 1.540 20,000 30,520 1.5260 1.197 1.189 1.197 1.181 1.204 25,572 1.1935 0.00%
2016-05-06 0 1.530 1.510 1.530 1.510 1.570 112,000 171,520 1.5314 1.197 1.181 1.197 1.181 1.228 143,203 1.1977 -1.92%
2016-05-05 0 1.560 1.550 1.560 1.550 1.590 80,000 124,680 1.5585 1.220 1.212 1.220 1.212 1.244 102,288 1.2189 -2.50%
2016-05-04 0 1.600 1.540 1.600 1.560 1.600 40,000 63,000 1.5750 1.251 1.204 1.251 1.220 1.251 51,144 1.2318 1.27%
2016-05-03 0 1.580 1.540 1.580 1.560 1.600 20,000 31,520 1.5760 1.236 1.204 1.236 1.220 1.251 25,572 1.2326 -4.24%
2016-04-29 0 1.650 1.630 1.650 1.500 1.650 324,000 499,040 1.5402 1.290 1.275 1.290 1.173 1.290 414,265 1.2046 7.84%
2016-04-28 0 1.530 1.520 1.530 1.500 1.540 324,000 491,240 1.5162 1.197 1.189 1.197 1.173 1.204 414,265 1.1858 2.00%
2016-04-27 0 1.500 1.490 1.500 1.490 1.530 136,000 205,080 1.5079 1.173 1.165 1.173 1.165 1.197 173,889 1.1794 -1.96%
2016-04-26 0 1.530 1.500 1.530 1.470 1.550 520,000 785,400 1.5104 1.197 1.173 1.197 1.150 1.212 664,869 1.1813 2.00%
2016-04-25 0 1.500 1.500 1.510 1.480 1.520 84,000 125,920 1.4990 1.173 1.173 1.181 1.158 1.189 107,402 1.1724 0.00%
2016-04-22 0 1.500 1.480 1.500 1.490 1.500 16,000 23,880 1.4925 1.173 1.158 1.173 1.165 1.173 20,458 1.1673 0.00%
2016-04-21 0 1.500 1.490 1.500 1.490 1.500 80,000 119,480 1.4935 1.173 1.165 1.173 1.165 1.173 102,288 1.1681 0.00%
2016-04-20 0 1.500 1.490 1.500 1.480 1.510 248,000 369,960 1.4918 1.173 1.165 1.173 1.158 1.181 317,092 1.1667 0.67%
2016-04-19 0 1.490 1.490 1.520 1.490 1.520 296,000 442,800 1.4959 1.165 1.165 1.189 1.165 1.189 378,464 1.1700 -1.97%
2016-04-18 0 1.520 1.490 1.520 1.490 1.520 336,000 504,120 1.5004 1.189 1.165 1.189 1.165 1.189 429,608 1.1734 2.01%
2016-04-15 0 1.490 1.490 1.500 1.490 1.550 896,400 1,355,544 1.5122 1.165 1.165 1.173 1.165 1.212 1,146,132 1.1827 -3.25%
2016-04-14 0 1.540 1.540 1.550 1.540 1.580 244,000 379,920 1.5570 1.204 1.204 1.212 1.204 1.236 311,977 1.2178 -1.28%
2016-04-13 0 1.560 1.560 1.590 1.520 1.580 124,000 192,480 1.5523 1.220 1.220 1.244 1.189 1.236 158,546 1.2140 3.31%
2016-04-12 0 1.510 1.510 1.540 1.510 1.560 232,000 356,160 1.5352 1.181 1.181 1.204 1.181 1.220 296,634 1.2007 -3.21%
2016-04-11 0 1.560 1.530 1.560 1.480 1.600 144,000 216,920 1.5064 1.220 1.197 1.220 1.158 1.251 184,118 1.1782 3.31%
2016-04-08 0 1.510 1.500 1.560 1.510 1.570 16,000 24,640 1.5400 1.181 1.173 1.220 1.181 1.228 20,458 1.2044 -4.43%
2016-04-07 0 1.580 1.550 1.580 1.490 1.600 280,000 425,840 1.5209 1.236 1.212 1.236 1.165 1.251 358,007 1.1895 0.64%
2016-04-06 0 1.570 1.540 1.570 1.540 1.620 292,000 464,400 1.5904 1.228 1.204 1.228 1.204 1.267 373,350 1.2439 -3.09%
2016-04-05 0 1.620 1.580 1.620 1.690 1.690 8,000 13,520 1.6900 1.267 1.236 1.267 1.322 1.322 10,229 1.3218 1.89%
2016-04-01 0 1.590 1.570 1.600 1.590 1.670 68,000 109,760 1.6141 1.244 1.228 1.251 1.244 1.306 86,944 1.2624 -4.79%
2016-03-31 0 1.670 1.570 1.670 1.540 1.680 347,885 545,984 1.5694 1.306 1.228 1.306 1.204 1.314 444,804 1.2275 5.03%
2016-03-30 0 1.590 1.570 1.590 1.450 1.630 772,000 1,208,200 1.5650 1.244 1.228 1.244 1.134 1.275 987,075 1.2240 9.66%
2016-03-29 0 1.450 1.410 1.440 1.440 1.520 508,000 760,240 1.4965 1.134 1.103 1.126 1.126 1.189 649,526 1.1705 -5.23%
2016-03-24 0 1.530 1.510 1.530 1.510 1.540 152,000 231,800 1.5250 1.197 1.181 1.197 1.181 1.204 194,346 1.1927 2.00%
2016-03-23 0 1.500 1.480 1.500 1.480 1.550 512,000 768,120 1.5002 1.173 1.158 1.173 1.158 1.212 654,641 1.1733 0.00%
2016-03-22 0 1.500 1.480 1.500 1.460 1.500 408,000 608,720 1.4920 1.173 1.158 1.173 1.142 1.173 521,667 1.1669 0.00%
2016-03-21 0 1.500 1.490 1.550 1.490 1.500 492,000 737,880 1.4998 1.173 1.165 1.212 1.165 1.173 629,069 1.1730 0.67%
2016-03-18 0 1.490 1.480 1.490 1.490 1.500 80,000 119,960 1.4995 1.165 1.158 1.165 1.165 1.173 102,288 1.1728 -0.67%
2016-03-17 0 1.500 1.490 1.500 1.500 1.550 216,000 328,960 1.5230 1.173 1.165 1.173 1.173 1.212 276,176 1.1911 -1.96%
2016-03-16 0 1.530 1.500 1.550 1.530 1.550 188,000 291,320 1.5496 1.197 1.173 1.212 1.197 1.212 240,376 1.2119 -0.65%
2016-03-15 0 1.540 1.480 1.550 1.480 1.540 24,000 36,720 1.5300 1.204 1.158 1.212 1.158 1.204 30,686 1.1966 3.36%
2016-03-14 0 1.490 1.490 1.500 1.490 1.540 328,000 495,400 1.5104 1.165 1.165 1.173 1.165 1.204 419,379 1.1813 -1.97%
2016-03-11 0 1.520 1.480 1.520 - - 0 0 - 1.189 1.158 1.189 - - 0 - 0.00%
2016-03-10 0 1.520 1.470 1.540 1.460 1.520 44,000 64,920 1.4755 1.189 1.150 1.204 1.142 1.189 56,258 1.1540 1.33%
2016-03-09 0 1.500 1.450 1.500 1.460 1.500 48,000 70,480 1.4683 1.173 1.134 1.173 1.142 1.173 61,373 1.1484 -0.66%
2016-03-08 0 1.510 1.500 1.520 - - 0 0 - 1.181 1.173 1.189 - - 0 - 0.00%
2016-03-07 0 1.510 1.500 1.510 1.510 1.530 20,000 30,280 1.5140 1.181 1.173 1.181 1.181 1.197 25,572 1.1841 -1.31%
2016-03-04 0 1.530 1.500 1.580 1.410 1.580 1,596,500 2,341,380 1.4666 1.197 1.173 1.236 1.103 1.236 2,041,277 1.1470 0.00%
2016-03-03 0 1.530 1.530 1.550 1.530 1.560 648,000 1,004,040 1.5494 1.197 1.197 1.212 1.197 1.220 828,529 1.2118 -1.29%
2016-03-02 0 1.550 1.540 1.560 1.550 1.560 540,000 840,840 1.5571 1.212 1.204 1.220 1.212 1.220 690,441 1.2178 -0.64%
2016-03-01 0 1.560 1.560 1.570 1.550 1.570 140,000 217,560 1.5540 1.220 1.220 1.228 1.212 1.228 179,003 1.2154 -1.27%
2016-02-29 0 1.580 1.530 1.550 1.530 1.580 332,000 514,640 1.5501 1.236 1.197 1.212 1.197 1.236 424,493 1.2124 0.00%
2016-02-26 0 1.580 1.570 1.580 1.570 1.580 172,000 271,680 1.5795 1.236 1.228 1.236 1.228 1.236 219,918 1.2354 1.28%
2016-02-25 0 1.560 1.560 1.580 1.550 1.580 476,000 749,800 1.5752 1.220 1.220 1.236 1.212 1.236 608,611 1.2320 -2.50%
2016-02-24 0 1.600 1.600 1.610 1.580 1.610 264,000 421,680 1.5973 1.251 1.251 1.259 1.236 1.259 337,549 1.2492 -1.23%
2016-02-23 0 1.620 1.620 1.630 - - 4,000 6,480 1.6200 1.267 1.267 1.275 - - 5,114 1.2670 0.00%
2016-02-22 0 1.620 1.580 1.630 1.620 1.630 40,000 65,000 1.6250 1.267 1.236 1.275 1.267 1.275 51,144 1.2709 0.00%
2016-02-19 0 1.620 1.590 1.620 1.580 1.630 728,000 1,180,160 1.6211 1.267 1.244 1.267 1.236 1.275 930,817 1.2679 -0.61%
2016-02-18 0 1.630 1.600 1.630 1.630 1.630 8,000 13,040 1.6300 1.275 1.251 1.275 1.275 1.275 10,229 1.2748 1.87%
2016-02-17 0 1.600 1.600 1.630 1.600 1.600 244,000 390,400 1.6000 1.251 1.251 1.275 1.251 1.251 311,977 1.2514 -2.44%
2016-02-16 0 1.640 1.570 1.640 1.520 1.640 808,000 1,276,320 1.5796 1.283 1.228 1.283 1.189 1.283 1,033,105 1.2354 0.00%
2016-02-15 0 1.640 1.550 1.640 1.570 1.640 152,000 247,920 1.6311 1.283 1.212 1.283 1.228 1.283 194,346 1.2757 0.00%
2016-02-12 0 1.640 1.570 1.700 1.530 1.640 80,000 127,520 1.5940 1.283 1.228 1.330 1.197 1.283 102,288 1.2467 -2.38%
2016-02-11 0 1.680 1.680 1.760 - - 0 0 - 1.314 1.314 1.377 - - 0 - 3.70%
2016-02-05 0 1.620 1.560 1.640 1.600 1.640 600,000 983,040 1.6384 1.267 1.220 1.283 1.251 1.283 767,157 1.2814 1.25%
2016-02-04 0 1.600 1.540 1.600 1.540 1.600 92,000 145,440 1.5809 1.251 1.204 1.251 1.204 1.251 117,631 1.2364 -1.23%
2016-02-03 0 1.620 1.580 1.620 - - 200 308 1.5400 1.267 1.236 1.267 - - 256 1.2044 0.00%
2016-02-02 0 1.620 1.580 1.620 1.620 1.620 268,000 434,160 1.6200 1.267 1.236 1.267 1.267 1.267 342,663 1.2670 0.00%
2016-02-01 0 1.620 1.580 1.700 - - 0 0 - 1.267 1.236 1.330 - - 0 - 0.00%
2016-01-29 0 1.620 1.580 1.620 1.560 1.620 616,000 983,240 1.5962 1.267 1.236 1.267 1.220 1.267 787,614 1.2484 0.00%
2016-01-28 0 1.620 1.550 1.620 1.550 1.620 36,000 57,080 1.5856 1.267 1.212 1.267 1.212 1.267 46,029 1.2401 -1.82%
2016-01-27 0 1.650 1.590 1.680 1.650 1.650 4,000 6,600 1.6500 1.290 1.244 1.314 1.290 1.290 5,114 1.2905 1.85%
2016-01-26 0 1.620 1.540 1.620 1.530 1.630 56,000 88,480 1.5800 1.267 1.204 1.267 1.197 1.275 71,601 1.2357 -0.61%
2016-01-25 0 1.630 1.620 1.630 1.620 1.660 184,000 300,200 1.6315 1.275 1.267 1.275 1.267 1.298 235,261 1.2760 3.82%
2016-01-22 0 1.570 1.510 1.580 1.550 1.580 48,000 75,640 1.5758 1.228 1.181 1.236 1.212 1.236 61,373 1.2325 -0.63%
2016-01-21 0 1.580 1.500 1.580 1.530 1.660 412,000 641,680 1.5575 1.236 1.173 1.236 1.197 1.298 526,781 1.2181 -1.86%
2016-01-20 0 1.610 1.560 1.610 1.580 1.610 184,000 292,640 1.5904 1.259 1.220 1.259 1.236 1.259 235,261 1.2439 -2.42%
2016-01-19 0 1.650 1.600 1.670 1.600 1.650 200,000 320,440 1.6022 1.290 1.251 1.306 1.251 1.290 255,719 1.2531 1.23%
2016-01-18 0 1.630 1.610 1.640 1.620 1.640 112,000 182,480 1.6293 1.275 1.259 1.283 1.267 1.283 143,203 1.2743 -2.98%
2016-01-15 0 1.680 1.670 1.690 1.500 1.690 676,000 1,087,600 1.6089 1.314 1.306 1.322 1.173 1.322 864,330 1.2583 -1.75%
2016-01-14 0 1.710 1.650 1.720 1.650 1.740 276,000 459,640 1.6654 1.337 1.290 1.345 1.290 1.361 352,892 1.3025 0.00%
2016-01-13 0 1.710 1.670 1.710 1.720 1.740 8,000 13,840 1.7300 1.337 1.306 1.337 1.345 1.361 10,229 1.3530 0.59%
2016-01-12 0 1.700 1.660 1.700 1.630 1.700 62,000 102,960 1.6606 1.330 1.298 1.330 1.275 1.330 79,273 1.2988 0.00%
2016-01-11 0 1.700 1.650 1.700 1.650 1.710 148,000 246,920 1.6684 1.330 1.290 1.330 1.290 1.337 189,232 1.3049 -2.30%
2016-01-08 0 1.740 1.660 1.740 1.660 1.750 500,000 839,080 1.6782 1.361 1.298 1.361 1.298 1.369 639,297 1.3125 1.16%
2016-01-07 0 1.720 1.670 1.720 1.660 1.770 248,000 417,040 1.6816 1.345 1.306 1.345 1.298 1.384 317,092 1.3152 -2.82%
2016-01-06 0 1.770 1.740 1.780 1.740 1.800 68,000 119,520 1.7576 1.384 1.361 1.392 1.361 1.408 86,944 1.3747 -1.67%
2016-01-05 0 1.800 1.740 1.800 1.740 1.800 48,000 84,560 1.7617 1.408 1.361 1.408 1.361 1.408 61,373 1.3778 0.00%
2016-01-04 0 1.800 1.730 1.800 1.750 1.840 625,500 1,100,030 1.7586 1.408 1.353 1.408 1.369 1.439 799,761 1.3754 -2.17%
2015-12-31 0 1.840 1.780 1.840 1.780 1.850 828,000 1,498,720 1.8100 1.439 1.392 1.439 1.392 1.447 1,058,676 1.4157 2.22%
2015-12-30 0 1.800 1.780 1.800 1.710 1.800 442,000 779,280 1.7631 1.408 1.392 1.408 1.337 1.408 565,139 1.3789 3.45%
2015-12-29 0 1.740 1.670 1.740 1.640 1.750 1,264,000 2,113,200 1.6718 1.361 1.306 1.361 1.283 1.369 1,616,144 1.3076 2.96%
2015-12-28 0 1.690 1.620 1.690 1.620 1.750 2,112,000 3,583,160 1.6966 1.322 1.267 1.322 1.267 1.369 2,700,392 1.3269 -3.43%
2015-12-24 0 1.750 1.710 1.750 1.700 1.750 80,000 138,920 1.7365 1.369 1.337 1.369 1.330 1.369 102,288 1.3581 0.57%
2015-12-23 0 1.740 1.740 1.750 1.730 1.750 24,000 41,840 1.7433 1.361 1.361 1.369 1.353 1.369 30,686 1.3635 -0.57%
2015-12-22 0 1.750 1.730 1.750 1.740 1.760 420,000 735,840 1.7520 1.369 1.353 1.369 1.361 1.377 537,010 1.3703 -1.13%
2015-12-21 0 1.770 1.740 1.780 1.760 1.800 1,316,000 2,337,200 1.7760 1.384 1.361 1.392 1.377 1.408 1,682,631 1.3890 -1.67%
2015-12-18 0 1.800 1.770 1.850 1.770 1.800 54,000 96,420 1.7856 1.408 1.384 1.447 1.384 1.408 69,044 1.3965 0.00%
2015-12-17 0 1.800 1.780 1.820 1.800 1.840 74,200 135,872 1.8312 1.408 1.392 1.423 1.408 1.439 94,872 1.4322 -1.10%
2015-12-16 0 1.820 1.820 1.850 1.770 1.820 356,000 643,040 1.8063 1.423 1.423 1.447 1.384 1.423 455,180 1.4127 2.82%
2015-12-15 0 1.770 1.770 1.800 1.770 1.830 374,666 675,385 1.8026 1.384 1.384 1.408 1.384 1.431 479,046 1.4099 -2.75%
2015-12-14 0 1.820 1.800 1.840 1.780 1.940 244,000 443,080 1.8159 1.423 1.408 1.439 1.392 1.517 311,977 1.4202 0.00%
2015-12-11 0 1.820 1.820 1.900 1.820 1.900 87,600 160,604 1.8334 1.423 1.423 1.486 1.423 1.486 112,005 1.4339 -1.09%
2015-12-10 0 1.840 1.840 1.900 - - 0 0 - 1.439 1.439 1.486 - - 0 - 0.00%
2015-12-09 0 1.840 1.840 1.880 1.820 1.880 196,000 360,000 1.8367 1.439 1.439 1.470 1.423 1.470 250,605 1.4365 0.00%
2015-12-08 0 1.840 1.830 1.840 1.820 1.850 108,000 197,600 1.8296 1.439 1.431 1.439 1.423 1.447 138,088 1.4310 -2.65%
2015-12-07 0 1.890 1.850 1.900 1.850 1.890 68,000 125,960 1.8524 1.478 1.447 1.486 1.447 1.478 86,944 1.4487 -0.53%
2015-12-04 0 1.900 1.880 1.900 1.870 1.900 20,000 37,720 1.8860 1.486 1.470 1.486 1.463 1.486 25,572 1.4751 -1.55%
2015-12-03 0 1.930 1.890 1.940 1.880 1.950 607,800 1,171,588 1.9276 1.509 1.478 1.517 1.470 1.525 777,130 1.5076 -1.03%
2015-12-02 0 1.950 1.850 1.880 1.790 1.950 528,000 967,360 1.8321 1.525 1.447 1.470 1.400 1.525 675,098 1.4329 4.28%
2015-12-01 0 1.870 1.810 1.870 1.800 1.870 36,000 65,920 1.8311 1.463 1.416 1.463 1.408 1.463 46,029 1.4321 -1.06%
2015-11-30 0 1.890 1.840 1.890 1.740 1.900 652,000 1,198,800 1.8387 1.478 1.439 1.478 1.361 1.486 833,644 1.4380 2.72%
2015-11-27 0 1.840 1.800 1.840 - - 0 0 - 1.439 1.408 1.439 - - 0 - -1.08%
2015-11-26 0 1.860 1.800 1.860 1.790 1.870 204,000 378,520 1.8555 1.455 1.408 1.455 1.400 1.463 260,833 1.4512 3.33%
2015-11-25 0 1.800 1.780 1.800 1.760 1.810 84,000 150,440 1.7910 1.408 1.392 1.408 1.377 1.416 107,402 1.4007 -0.55%
2015-11-24 0 1.810 1.760 1.810 1.760 1.810 124,000 224,160 1.8077 1.416 1.377 1.416 1.377 1.416 158,546 1.4139 0.00%
2015-11-23 0 1.810 1.800 1.820 1.800 1.810 236,000 426,920 1.8090 1.416 1.408 1.423 1.408 1.416 301,748 1.4148 0.00%
2015-11-20 0 1.810 1.800 1.860 1.780 1.860 208,000 374,160 1.7988 1.416 1.408 1.455 1.392 1.455 265,948 1.4069 0.56%
2015-11-19 0 1.800 1.800 1.830 1.800 1.830 128,000 232,680 1.8178 1.408 1.408 1.431 1.408 1.431 163,660 1.4217 0.00%
2015-11-18 0 1.800 1.800 1.820 1.800 1.810 44,000 79,400 1.8045 1.408 1.408 1.423 1.408 1.416 56,258 1.4114 -1.10%
2015-11-17 0 1.820 1.810 1.840 1.820 1.870 140,000 255,560 1.8254 1.423 1.416 1.439 1.423 1.463 179,003 1.4277 -1.09%
2015-11-16 0 1.840 1.820 1.840 - - 0 0 - 1.439 1.423 1.439 - - 0 - -0.54%
2015-11-13 0 1.850 1.840 1.870 1.780 1.870 352,000 644,080 1.8298 1.447 1.439 1.463 1.392 1.463 450,065 1.4311 -0.54%
2015-11-12 0 1.860 1.830 1.860 1.810 1.860 352,000 642,840 1.8263 1.455 1.431 1.455 1.416 1.455 450,065 1.4283 -0.53%
2015-11-11 0 1.870 1.820 1.870 1.800 1.870 701,000 1,271,980 1.8145 1.463 1.423 1.463 1.408 1.463 896,295 1.4192 2.19%
2015-11-10 0 1.830 1.830 1.860 1.800 1.870 332,000 605,200 1.8229 1.431 1.431 1.455 1.408 1.463 424,493 1.4257 -0.54%
2015-11-09 0 1.840 1.830 1.840 1.810 1.850 876,000 1,607,480 1.8350 1.439 1.431 1.439 1.416 1.447 1,120,049 1.4352 0.00%
2015-11-06 0 1.840 1.840 1.860 1.830 1.860 180,200 332,724 1.8464 1.439 1.439 1.455 1.431 1.455 230,403 1.4441 0.55%
2015-11-05 0 1.830 1.830 1.880 1.830 1.850 32,000 58,880 1.8400 1.431 1.431 1.470 1.431 1.447 40,915 1.4391 -3.68%
2015-11-04 0 1.900 1.850 1.900 1.830 1.900 700,000 1,322,720 1.8896 1.486 1.447 1.486 1.431 1.486 895,016 1.4779 3.83%
2015-11-03 0 1.830 1.830 1.880 1.820 1.900 444,000 814,080 1.8335 1.431 1.431 1.470 1.423 1.486 567,696 1.4340 -3.68%
2015-11-02 0 1.900 1.860 1.900 1.860 1.920 92,000 172,680 1.8770 1.486 1.455 1.486 1.455 1.502 117,631 1.4680 -2.06%
2015-10-30 0 1.940 1.900 1.940 1.860 2.000 373,000 723,650 1.9401 1.517 1.486 1.517 1.455 1.564 476,916 1.5174 2.65%
2015-10-29 0 1.890 1.810 1.890 1.760 1.900 260,000 483,600 1.8600 1.478 1.416 1.478 1.377 1.486 332,435 1.4547 2.16%
2015-10-28 0 1.850 1.800 1.850 - - 0 0 - 1.447 1.408 1.447 - - 0 - -0.54%
2015-10-27 0 1.860 1.770 1.860 1.760 1.860 244,000 439,920 1.8030 1.455 1.384 1.455 1.377 1.455 311,977 1.4101 -0.53%
2015-10-26 0 1.870 1.780 1.870 1.780 1.870 76,000 140,160 1.8442 1.463 1.392 1.463 1.392 1.463 97,173 1.4424 2.19%
2015-10-23 0 1.830 1.800 1.840 1.800 1.840 12,000 21,760 1.8133 1.431 1.408 1.439 1.408 1.439 15,343 1.4182 0.00%
2015-10-22 0 1.830 1.800 1.830 1.780 1.840 228,000 414,920 1.8198 1.431 1.408 1.431 1.392 1.439 291,520 1.4233 -0.54%
2015-10-20 0 1.840 1.800 1.850 1.760 1.860 232,000 423,560 1.8257 1.439 1.408 1.447 1.377 1.455 296,634 1.4279 0.55%
2015-10-19 0 1.830 1.830 1.870 1.800 1.870 1,480,000 2,753,660 1.8606 1.431 1.431 1.463 1.408 1.463 1,892,320 1.4552 -2.14%
2015-10-16 0 1.870 1.830 1.870 1.830 1.870 48,000 89,440 1.8633 1.463 1.431 1.463 1.431 1.463 61,373 1.4573 0.00%
2015-10-15 0 1.870 1.790 1.870 1.870 1.870 8,000 14,960 1.8700 1.463 1.400 1.463 1.463 1.463 10,229 1.4625 0.00%
2015-10-14 0 1.870 1.740 1.870 - - 1,500 2,550 1.7000 1.463 1.361 1.463 - - 1,918 1.3296 -1.06%
2015-10-13 0 1.890 1.820 1.890 1.820 1.890 164,000 304,040 1.8539 1.478 1.423 1.478 1.423 1.478 209,690 1.4500 1.61%
2015-10-12 0 1.860 1.860 1.880 1.820 1.920 540,000 1,006,920 1.8647 1.455 1.455 1.470 1.423 1.502 690,441 1.4584 -2.62%
2015-10-09 0 1.910 1.860 1.910 1.860 1.910 228,000 427,240 1.8739 1.494 1.455 1.494 1.455 1.494 291,520 1.4656 -0.52%
2015-10-08 0 1.920 1.890 1.920 1.890 1.940 128,000 244,320 1.9088 1.502 1.478 1.502 1.478 1.517 163,660 1.4928 1.59%
2015-10-07 0 1.890 1.880 1.890 1.880 1.900 196,000 370,400 1.8898 1.478 1.470 1.478 1.470 1.486 250,605 1.4780 -0.53%
2015-10-06 0 1.900 1.900 1.910 1.860 1.940 48,000 91,760 1.9117 1.486 1.486 1.494 1.455 1.517 61,373 1.4951 -0.52%
2015-10-05 0 1.910 1.840 1.920 1.740 1.950 80,000 150,440 1.8805 1.494 1.439 1.502 1.361 1.525 102,288 1.4708 -0.52%
2015-10-02 0 1.920 1.850 1.920 1.950 1.950 8,000 15,600 1.9500 1.502 1.447 1.502 1.525 1.525 10,229 1.5251 0.00%
2015-09-30 0 1.920 1.760 1.920 1.760 1.950 1,184,000 2,208,600 1.8654 1.502 1.377 1.502 1.377 1.525 1,513,856 1.4589 6.67%
2015-09-29 0 1.800 1.780 1.800 1.750 1.800 224,000 400,840 1.7895 1.408 1.392 1.408 1.369 1.408 286,405 1.3996 -1.64%
2015-09-25 0 1.830 1.720 1.830 1.700 1.830 200,000 350,640 1.7532 1.431 1.345 1.431 1.330 1.431 255,719 1.3712 5.17%
2015-09-24 0 1.740 1.720 1.740 1.720 1.750 68,000 118,240 1.7388 1.361 1.345 1.361 1.345 1.369 86,944 1.3599 0.00%
2015-09-23 0 1.740 1.670 1.740 1.670 1.790 324,000 549,200 1.6951 1.361 1.306 1.361 1.306 1.400 414,265 1.3257 2.35%
2015-09-22 0 1.700 1.700 1.750 1.700 1.750 184,000 317,160 1.7237 1.330 1.330 1.369 1.330 1.369 235,261 1.3481 -0.58%
2015-09-21 0 1.710 1.700 1.750 1.700 1.780 104,000 178,640 1.7177 1.337 1.330 1.369 1.330 1.392 132,974 1.3434 0.00%
2015-09-18 0 1.710 1.700 1.720 1.690 1.710 32,000 54,280 1.6963 1.337 1.330 1.345 1.322 1.337 40,915 1.3267 1.18%
2015-09-17 0 1.690 1.690 1.720 1.680 1.750 112,000 190,680 1.7025 1.322 1.322 1.345 1.314 1.369 143,203 1.3315 0.00%
2015-09-16 0 1.690 1.690 1.750 1.680 1.820 100,000 170,040 1.7004 1.322 1.322 1.369 1.314 1.423 127,859 1.3299 -2.31%
2015-09-15 0 1.730 1.680 1.730 1.650 1.780 144,000 244,520 1.6981 1.353 1.314 1.353 1.290 1.392 184,118 1.3281 -2.26%
2015-09-14 0 1.770 1.760 1.770 1.760 1.840 64,000 113,400 1.7719 1.384 1.377 1.384 1.377 1.439 81,830 1.3858 1.72%
2015-09-11 0 1.740 1.740 1.780 1.720 1.840 300,000 524,600 1.7487 1.361 1.361 1.392 1.345 1.439 383,578 1.3676 1.75%
2015-09-10 0 1.710 1.710 1.750 1.710 1.780 376,000 647,920 1.7232 1.337 1.337 1.369 1.337 1.392 480,752 1.3477 -3.39%
2015-09-09 0 1.770 1.770 1.780 1.750 1.860 248,000 437,960 1.7660 1.384 1.384 1.392 1.369 1.455 317,092 1.3812 1.14%
2015-09-08 0 1.750 1.750 1.770 1.750 1.790 32,000 56,760 1.7738 1.369 1.369 1.384 1.369 1.400 40,915 1.3873 -1.69%
2015-09-07 0 1.780 1.740 1.780 1.740 1.790 88,000 153,880 1.7486 1.392 1.361 1.392 1.361 1.400 112,516 1.3676 1.71%
2015-09-04 0 1.750 1.750 1.770 1.660 1.750 184,000 310,400 1.6870 1.369 1.369 1.384 1.298 1.369 235,261 1.3194 0.57%
2015-09-02 0 1.740 1.730 1.770 1.740 1.740 36,000 62,640 1.7400 1.361 1.353 1.384 1.361 1.361 46,029 1.3609 -1.69%
2015-09-01 0 1.770 1.730 1.770 1.740 1.890 88,000 156,000 1.7727 1.384 1.353 1.384 1.361 1.478 112,516 1.3865 -2.21%
2015-08-31 0 1.810 1.820 1.850 1.670 1.870 468,000 816,040 1.7437 1.416 1.423 1.447 1.306 1.463 598,382 1.3637 9.04%
2015-08-28 0 1.660 1.660 1.680 1.660 1.690 236,000 394,400 1.6712 1.298 1.298 1.314 1.298 1.322 301,748 1.3070 -0.60%
2015-08-27 0 1.670 1.620 1.670 1.600 1.750 525,000 861,360 1.6407 1.306 1.267 1.306 1.251 1.369 671,262 1.2832 2.45%
2015-08-26 0 1.630 1.580 1.630 1.580 1.680 1,500,000 2,433,600 1.6224 1.275 1.236 1.275 1.236 1.314 1,917,892 1.2689 3.16%
2015-08-25 0 1.580 1.570 1.580 1.510 1.650 1,816,000 2,934,360 1.6158 1.236 1.228 1.236 1.181 1.290 2,321,928 1.2638 -0.63%
2015-08-24 0 1.590 1.580 1.590 1.460 1.780 1,700,000 2,717,200 1.5984 1.244 1.236 1.244 1.142 1.392 2,173,611 1.2501 -11.67%
2015-08-21 0 1.800 1.800 1.820 1.790 1.960 4,048,000 7,553,480 1.8660 1.408 1.408 1.423 1.400 1.533 5,175,752 1.4594 -6.74%
2015-08-20 0 1.930 1.930 1.950 1.910 1.970 1,732,000 3,358,440 1.9391 1.509 1.509 1.525 1.494 1.541 2,214,526 1.5166 -2.53%
2015-08-19 0 1.980 1.980 2.000 1.950 2.070 2,230,000 4,422,280 1.9831 1.549 1.549 1.564 1.525 1.619 2,851,266 1.5510 -2.94%
2015-08-18 0 2.040 2.010 2.040 1.950 2.060 960,000 1,909,040 1.9886 1.596 1.572 1.596 1.525 1.611 1,227,451 1.5553 3.55%
2015-08-17 0 1.970 1.970 2.090 1.970 1.970 89,500 176,255 1.9693 1.541 1.541 1.635 1.541 1.541 114,434 1.5402 0.00%
2015-08-14 0 1.970 1.970 2.100 1.960 1.970 40,000 78,760 1.9690 1.541 1.541 1.642 1.533 1.541 51,144 1.5400 0.00%
2015-08-13 0 1.970 1.970 2.120 1.970 1.970 24,000 47,280 1.9700 1.541 1.541 1.658 1.541 1.541 30,686 1.5408 0.00%
2015-08-12 0 1.970 1.970 1.980 1.950 1.970 566,000 1,108,960 1.9593 1.541 1.541 1.549 1.525 1.541 723,685 1.5324 0.00%
2015-08-11 0 1.970 1.970 2.030 1.960 2.090 972,000 1,942,840 1.9988 1.541 1.541 1.588 1.533 1.635 1,242,794 1.5633 -1.50%
2015-08-10 0 2.000 2.000 2.010 2.000 2.030 228,000 459,840 2.0168 1.564 1.564 1.572 1.564 1.588 291,520 1.5774 -0.99%
2015-08-07 0 2.020 2.020 2.030 2.010 2.030 40,000 81,040 2.0260 1.580 1.580 1.588 1.572 1.588 51,144 1.5846 -0.49%
2015-08-06 0 2.030 2.010 2.030 2.000 2.060 191,300 388,400 2.0303 1.588 1.572 1.588 1.564 1.611 244,595 1.5879 1.00%
2015-08-05 0 2.010 2.010 2.030 2.010 2.030 340,000 686,600 2.0194 1.572 1.572 1.588 1.572 1.588 434,722 1.5794 0.50%
2015-08-04 0 2.000 2.000 2.040 2.000 2.010 264,285 528,041 1.9980 1.564 1.564 1.596 1.564 1.572 337,913 1.5627 0.50%
2015-08-03 0 1.990 1.990 2.030 1.980 2.020 640,000 1,275,600 1.9931 1.556 1.556 1.588 1.549 1.580 818,301 1.5588 -1.97%
2015-07-31 0 2.030 2.000 2.090 1.950 2.080 2,160,000 4,299,800 1.9906 1.588 1.564 1.635 1.525 1.627 2,761,765 1.5569 0.50%
2015-07-30 0 2.020 2.000 2.020 1.980 2.020 1,311,428 2,604,913 1.9863 1.580 1.564 1.580 1.549 1.580 1,676,785 1.5535 0.00%
2015-07-29 0 2.020 2.000 2.030 1.960 2.020 560,000 1,122,400 2.0043 1.580 1.564 1.588 1.533 1.580 716,013 1.5676 1.51%
2015-07-28 0 1.990 1.970 2.000 1.900 1.990 1,436,500 2,815,550 1.9600 1.556 1.541 1.564 1.486 1.556 1,836,701 1.5329 -0.50%
2015-07-27 0 2.000 1.950 2.010 1.910 2.000 1,762,500 3,472,000 1.9699 1.564 1.525 1.572 1.494 1.564 2,253,523 1.5407 -1.48%
2015-07-24 0 2.030 2.010 2.040 2.010 2.030 300,000 605,200 2.0173 1.588 1.572 1.596 1.572 1.588 383,578 1.5778 0.00%
2015-07-23 0 2.030 2.010 2.040 2.020 2.030 160,000 324,600 2.0288 1.588 1.572 1.596 1.580 1.588 204,575 1.5867 -0.49%
2015-07-22 0 2.040 2.000 2.040 1.990 2.040 1,040,000 2,086,400 2.0062 1.596 1.564 1.596 1.556 1.596 1,329,739 1.5690 0.49%
2015-07-21 0 2.030 2.020 2.040 2.000 2.040 200,000 403,400 2.0170 1.588 1.580 1.596 1.564 1.596 255,719 1.5775 -0.98%
2015-07-20 0 2.050 2.000 2.050 2.010 2.080 800,000 1,629,200 2.0365 1.603 1.564 1.603 1.572 1.627 1,022,876 1.5928 1.49%
2015-07-17 0 2.020 1.980 2.040 1.970 2.020 820,000 1,633,400 1.9920 1.580 1.549 1.596 1.541 1.580 1,048,448 1.5579 4.66%
2015-07-16 0 1.930 1.910 1.930 1.890 1.930 1,320,000 2,515,400 1.9056 1.509 1.494 1.509 1.478 1.509 1,687,745 1.4904 1.58%
2015-07-15 0 1.900 1.890 1.900 1.900 1.970 1,200,000 2,322,600 1.9355 1.486 1.478 1.486 1.486 1.541 1,534,314 1.5138 -2.56%
2015-07-14 0 1.950 1.940 1.990 1.940 2.000 427,000 840,360 1.9681 1.525 1.517 1.556 1.517 1.564 545,960 1.5392 -1.52%
2015-07-13 0 1.980 1.920 1.980 1.860 1.980 666,000 1,298,820 1.9502 1.549 1.502 1.549 1.455 1.549 851,544 1.5253 7.03%
2015-07-10 0 1.850 1.840 1.890 1.800 2.010 3,481,000 6,643,940 1.9086 1.447 1.439 1.478 1.408 1.572 4,450,788 1.4928 8.19%
2015-07-09 0 1.710 1.700 1.710 1.330 1.750 3,660,000 5,966,000 1.6301 1.337 1.330 1.337 1.040 1.369 4,679,657 1.2749 22.14%
2015-07-08 0 1.400 1.400 1.410 1.280 1.610 7,720,000 10,822,400 1.4019 1.095 1.095 1.103 1.001 1.259 9,870,752 1.0964 -16.17%
2015-07-07 0 1.670 1.660 1.710 1.660 1.810 2,319,488 3,957,180 1.7061 1.306 1.298 1.337 1.298 1.416 2,965,685 1.3343 -11.17%
2015-07-06 0 1.880 1.840 1.890 1.580 2.020 4,979,000 8,701,020 1.7475 1.470 1.439 1.478 1.236 1.580 6,366,123 1.3668 -5.53%
2015-07-03 0 1.990 1.960 2.000 1.970 2.050 2,743,000 5,465,050 1.9924 1.556 1.533 1.564 1.541 1.603 3,507,186 1.5582 -1.97%
2015-07-02 0 2.030 2.020 2.030 2.020 2.150 1,100,000 2,247,600 2.0433 1.588 1.580 1.588 1.580 1.682 1,406,454 1.5981 -6.02%
2015-06-30 0 2.160 2.130 2.160 2.020 2.160 920,000 1,948,600 2.1180 1.689 1.666 1.689 1.580 1.689 1,176,307 1.6565 3.85%
2015-06-29 0 2.080 1.970 2.090 1.950 2.200 1,900,000 3,878,200 2.0412 1.627 1.541 1.635 1.525 1.721 2,429,330 1.5964 0.00%
2015-06-26 0 2.080 2.080 2.090 2.050 2.130 1,920,000 3,992,600 2.0795 1.627 1.627 1.635 1.603 1.666 2,454,902 1.6264 -3.70%
2015-06-25 0 2.160 2.160 2.170 2.160 2.190 580,000 1,253,800 2.1617 1.689 1.689 1.697 1.689 1.713 741,585 1.6907 0.47%
2015-06-24 0 2.150 2.150 2.180 2.150 2.180 695,000 1,504,150 2.1642 1.682 1.682 1.705 1.682 1.705 888,623 1.6927 -0.46%
2015-06-23 0 2.160 2.160 2.170 2.150 2.200 464,000 1,005,840 2.1678 1.689 1.689 1.697 1.682 1.721 593,268 1.6954 0.00%
2015-06-22 0 2.160 2.160 2.200 2.120 2.220 380,000 823,400 2.1668 1.689 1.689 1.721 1.658 1.736 485,866 1.6947 -3.57%
2015-06-19 0 2.240 2.210 2.250 2.200 2.250 540,000 1,203,400 2.2285 1.752 1.728 1.760 1.721 1.760 690,441 1.7429 -0.44%
2015-06-18 0 2.250 2.250 2.270 2.220 2.320 868,000 1,964,960 2.2638 1.760 1.760 1.775 1.736 1.814 1,109,820 1.7705 -0.44%
2015-06-17 0 2.260 2.240 2.290 2.260 2.300 550,000 1,254,300 2.2805 1.768 1.752 1.791 1.768 1.799 703,227 1.7836 -0.88%
2015-06-16 0 2.280 2.260 2.280 2.200 2.290 780,000 1,767,200 2.2656 1.783 1.768 1.783 1.721 1.791 997,304 1.7720 0.88%
2015-06-15 0 2.260 2.260 2.280 2.070 2.260 1,420,000 3,178,600 2.2385 1.768 1.768 1.783 1.619 1.768 1,815,605 1.7507 -0.44%
2015-06-12 0 2.270 2.260 2.270 2.260 2.300 838,000 1,905,160 2.2735 1.775 1.768 1.775 1.768 1.799 1,071,462 1.7781 1.79%
2015-06-11 0 2.230 2.230 2.270 2.160 2.280 1,160,000 2,601,000 2.2422 1.744 1.744 1.775 1.689 1.783 1,483,170 1.7537 3.24%
2015-06-10 0 2.160 2.100 2.160 2.070 2.160 2,861,000 6,046,850 2.1135 1.689 1.642 1.689 1.619 1.689 3,658,060 1.6530 2.86%
2015-06-09 0 2.100 2.100 2.140 2.060 2.260 3,800,000 8,107,200 2.1335 1.642 1.642 1.674 1.611 1.768 4,858,660 1.6686 -7.89%
2015-06-08 0 2.280 2.260 2.290 2.280 2.310 740,000 1,695,600 2.2914 1.783 1.768 1.791 1.783 1.807 946,160 1.7921 -1.30%
2015-06-05 0 2.310 2.280 2.320 2.260 2.320 520,000 1,191,200 2.2908 1.807 1.783 1.814 1.768 1.814 664,869 1.7916 -1.28%
2015-06-04 0 2.340 2.250 2.340 2.230 2.350 1,989,000 4,578,450 2.3019 1.830 1.760 1.830 1.744 1.838 2,543,125 1.8003 -0.43%
2015-06-03 0 2.350 2.310 2.350 2.300 2.430 2,792,500 6,609,600 2.3669 1.838 1.807 1.838 1.799 1.901 3,570,476 1.8512 -0.42%
2015-06-02 0 2.360 2.320 2.370 2.320 2.380 2,760,000 6,488,600 2.3509 1.846 1.814 1.854 1.814 1.861 3,528,922 1.8387 1.72%
2015-06-01 0 2.320 2.300 2.360 2.320 2.400 2,047,500 4,865,125 2.3761 1.814 1.799 1.846 1.814 1.877 2,617,923 1.8584 -2.52%
2015-05-29 0 2.380 2.280 2.400 2.250 2.400 2,680,000 6,150,000 2.2948 1.861 1.783 1.877 1.760 1.877 3,426,634 1.7948 4.39%
2015-05-28 0 2.280 2.280 2.300 2.270 2.400 2,980,000 6,928,600 2.3250 1.783 1.783 1.799 1.775 1.877 3,810,212 1.8184 -0.87%
2015-05-27 0 2.300 2.260 2.310 2.250 2.350 1,652,000 3,796,800 2.2983 1.799 1.768 1.807 1.760 1.838 2,112,239 1.7975 -2.13%
2015-05-26 0 2.350 2.310 2.360 2.190 2.380 2,340,000 5,436,000 2.3231 1.838 1.807 1.846 1.713 1.861 2,991,912 1.8169 8.29%
2015-05-22 0 2.170 2.170 2.180 2.160 2.210 2,180,000 4,733,600 2.1714 1.697 1.697 1.705 1.689 1.728 2,787,337 1.6983 0.46%
2015-05-21 0 2.160 2.160 2.180 2.160 2.180 860,000 1,864,200 2.1677 1.689 1.689 1.705 1.689 1.705 1,099,592 1.6954 -0.46%
2015-05-20 0 2.170 2.160 2.180 2.160 2.190 1,000,000 2,169,400 2.1694 1.697 1.689 1.705 1.689 1.713 1,278,595 1.6967 0.46%
2015-05-19 0 2.160 2.160 2.170 2.140 2.200 1,860,000 4,049,400 2.1771 1.689 1.689 1.697 1.674 1.721 2,378,186 1.7027 -0.92%
2015-05-18 0 2.180 2.160 2.210 2.150 2.180 1,180,000 2,554,200 2.1646 1.705 1.689 1.728 1.682 1.705 1,508,742 1.6929 0.00%
2015-05-15 0 2.180 2.180 2.210 2.180 2.210 940,000 2,062,200 2.1938 1.705 1.705 1.728 1.705 1.728 1,201,879 1.7158 -0.46%
2015-05-14 0 2.190 2.190 2.200 2.190 2.230 625,000 1,381,800 2.2109 1.713 1.713 1.721 1.713 1.744 799,122 1.7291 0.92%
2015-05-13 0 2.170 2.160 2.190 2.160 2.230 690,000 1,512,400 2.1919 1.697 1.689 1.713 1.689 1.744 882,230 1.7143 -2.25%
2015-05-12 0 2.220 2.190 2.220 2.190 2.260 520,000 1,161,200 2.2331 1.736 1.713 1.736 1.713 1.768 664,869 1.7465 1.37%
2015-05-11 0 2.190 2.190 2.260 2.130 2.280 2,080,000 4,666,200 2.2434 1.713 1.713 1.768 1.666 1.783 2,659,477 1.7546 3.30%
2015-05-08 0 2.120 2.120 2.130 2.030 2.180 3,370,000 7,229,700 2.1453 1.658 1.658 1.666 1.588 1.705 4,308,864 1.6779 5.47%
2015-05-07 0 2.010 1.980 2.010 1.930 2.020 3,146,667 6,235,167 1.9815 1.572 1.549 1.572 1.509 1.580 4,023,312 1.5498 -0.50%
2015-05-06 0 2.020 2.020 2.030 2.010 2.140 1,620,000 3,309,600 2.0430 1.580 1.580 1.588 1.572 1.674 2,071,324 1.5978 -3.35%
2015-05-05 0 2.090 2.060 2.070 2.060 2.160 1,460,000 3,066,200 2.1001 1.635 1.611 1.619 1.611 1.689 1,866,748 1.6425 -1.42%
2015-05-04 0 2.120 2.120 2.130 2.000 2.200 1,761,000 3,731,930 2.1192 1.658 1.658 1.666 1.564 1.721 2,251,605 1.6575 -1.40%
2015-04-30 0 2.150 2.140 2.150 2.150 2.190 1,320,000 2,848,000 2.1576 1.682 1.674 1.682 1.682 1.713 1,687,745 1.6875 -1.83%
2015-04-29 0 2.190 2.150 2.190 2.120 2.210 1,308,000 2,841,080 2.1721 1.713 1.682 1.713 1.658 1.728 1,672,402 1.6988 -2.23%
2015-04-28 0 2.240 2.230 2.250 2.240 2.310 2,360,000 5,328,400 2.2578 1.752 1.744 1.760 1.752 1.807 3,017,484 1.7658 -3.03%
2015-04-27 0 2.310 2.310 2.340 2.300 2.340 1,450,000 3,351,000 2.3110 1.807 1.807 1.830 1.799 1.830 1,853,962 1.8075 -0.86%
2015-04-24 0 2.330 2.310 2.360 2.250 2.390 1,600,000 3,715,800 2.3224 1.822 1.807 1.846 1.760 1.869 2,045,752 1.8163 0.00%
2015-04-23 0 2.330 2.310 2.320 2.320 2.480 2,820,000 6,677,800 2.3680 1.822 1.807 1.814 1.814 1.940 3,605,637 1.8520 -2.10%
2015-04-22 0 2.380 2.380 2.390 2.350 2.450 4,142,500 9,883,575 2.3859 1.861 1.861 1.869 1.838 1.916 5,296,579 1.8660 0.00%
2015-04-21 0 2.380 2.390 2.400 2.180 2.500 7,235,690 17,107,516 2.3643 1.861 1.869 1.877 1.705 1.955 9,251,516 1.8492 9.17%
2015-04-20 0 2.180 2.180 2.190 2.140 2.200 4,419,000 9,620,990 2.1772 1.705 1.705 1.713 1.674 1.721 5,650,110 1.7028 0.00%
2015-04-17 0 2.180 2.150 2.180 2.120 2.200 3,356,500 7,230,380 2.1541 1.705 1.682 1.705 1.658 1.721 4,291,603 1.6848 -0.46%
2015-04-16 0 2.190 2.150 2.200 2.150 2.200 7,568,700 16,596,293 2.1928 1.713 1.682 1.721 1.682 1.721 9,677,300 1.7150 0.46%
2015-04-15 0 2.180 2.170 2.190 2.040 2.200 7,764,000 16,493,770 2.1244 1.705 1.697 1.713 1.596 1.721 9,927,010 1.6615 3.81%
2015-04-14 0 2.100 2.060 2.100 2.010 2.200 8,789,000 18,581,290 2.1142 1.642 1.611 1.642 1.572 1.721 11,237,570 1.6535 -5.41%
2015-04-13 0 2.220 2.210 2.220 1.990 2.240 9,931,000 21,253,310 2.1401 1.736 1.728 1.736 1.556 1.752 12,697,725 1.6738 12.12%
2015-04-10 0 1.980 1.960 1.980 1.830 1.980 6,147,000 11,699,800 1.9033 1.549 1.533 1.549 1.431 1.549 7,859,522 1.4886 7.03%
2015-04-09 0 1.850 1.800 1.850 1.740 1.880 6,540,500 11,815,690 1.8065 1.447 1.408 1.447 1.361 1.470 8,362,649 1.4129 7.56%
2015-04-08 0 1.720 1.720 1.740 1.660 1.790 7,081,000 12,310,890 1.7386 1.345 1.345 1.361 1.298 1.400 9,053,730 1.3598 3.61%
2015-04-02 0 1.660 1.650 1.660 1.600 1.660 2,454,333 4,016,866 1.6366 1.298 1.290 1.298 1.251 1.298 3,138,097 1.2800 0.00%
2015-04-01 0 1.660 1.650 1.660 1.600 1.660 1,720,000 2,811,600 1.6347 1.298 1.290 1.298 1.251 1.298 2,199,183 1.2785 1.22%
2015-03-31 0 1.640 1.630 1.670 1.600 1.680 1,320,000 2,162,200 1.6380 1.283 1.275 1.306 1.251 1.314 1,687,745 1.2811 0.00%
2015-03-30 0 1.640 1.630 1.650 1.640 1.720 2,440,000 4,115,600 1.6867 1.283 1.275 1.290 1.283 1.345 3,119,771 1.3192 -5.20%
2015-03-27 0 1.730 1.690 1.730 1.680 1.740 1,080,000 1,848,400 1.7115 1.353 1.322 1.353 1.314 1.361 1,380,882 1.3386 2.98%
2015-03-26 0 1.680 1.680 1.690 1.680 1.780 2,680,000 4,585,600 1.7110 1.314 1.314 1.322 1.314 1.392 3,426,634 1.3382 -1.18%
2015-03-25 0 1.700 1.700 1.720 1.670 1.750 3,460,000 5,944,200 1.7180 1.330 1.330 1.345 1.306 1.369 4,423,938 1.3436 0.00%
2015-03-24 0 1.700 1.680 1.700 1.700 1.760 2,740,000 4,756,200 1.7358 1.330 1.314 1.330 1.330 1.377 3,503,350 1.3576 1.80%
2015-03-23 0 1.670 1.670 1.690 1.590 1.690 3,200,000 5,330,000 1.6656 1.306 1.306 1.322 1.244 1.322 4,091,503 1.3027 5.70%
2015-03-20 0 1.580 1.510 1.590 1.530 1.580 930,000 1,436,600 1.5447 1.236 1.181 1.244 1.197 1.236 1,189,093 1.2081 3.95%
2015-03-19 0 1.520 1.500 1.530 1.500 1.530 3,400,000 5,171,200 1.5209 1.189 1.173 1.197 1.173 1.197 4,347,222 1.1895 1.33%
2015-03-18 0 1.500 1.480 1.500 1.500 1.540 622,500 947,725 1.5224 1.173 1.158 1.173 1.173 1.204 795,925 1.1907 -2.60%
2015-03-17 0 1.540 1.540 1.550 1.540 1.550 560,000 867,400 1.5489 1.204 1.204 1.212 1.204 1.212 716,013 1.2114 -0.65%
2015-03-16 0 1.550 1.540 1.550 1.500 1.560 5,780,000 8,927,600 1.5446 1.212 1.204 1.212 1.173 1.220 7,390,278 1.2080 5.44%
2015-03-13 0 1.470 1.460 1.490 1.460 1.490 320,500 471,710 1.4718 1.150 1.142 1.165 1.142 1.165 409,790 1.1511 0.00%
2015-03-12 0 1.470 1.470 1.500 1.460 1.500 400,000 592,000 1.4800 1.150 1.150 1.173 1.142 1.173 511,438 1.1575 -2.00%
2015-03-11 0 1.500 1.500 1.510 1.440 1.500 2,860,000 4,256,200 1.4882 1.173 1.173 1.181 1.126 1.173 3,656,781 1.1639 4.17%
2015-03-10 0 1.440 1.440 1.450 1.340 1.440 900,000 1,246,200 1.3847 1.126 1.126 1.134 1.048 1.126 1,150,735 1.0830 6.67%
2015-03-09 0 1.350 1.350 1.380 1.340 1.400 980,000 1,347,800 1.3753 1.056 1.056 1.079 1.048 1.095 1,253,023 1.0756 -3.57%
2015-03-06 0 1.400 1.390 1.400 1.370 1.400 200,000 277,800 1.3890 1.095 1.087 1.095 1.071 1.095 255,719 1.0863 0.72%
2015-03-05 0 1.390 1.380 1.400 1.390 1.400 760,000 1,060,400 1.3953 1.087 1.079 1.095 1.087 1.095 971,732 1.0912 0.00%
2015-03-04 0 1.390 1.390 1.400 - - 512 696 1.3594 1.087 1.087 1.095 - - 655 1.0632 0.00%
2015-03-03 0 1.390 1.380 1.400 1.320 1.420 840,000 1,166,400 1.3886 1.087 1.079 1.095 1.032 1.111 1,074,020 1.0860 -0.71%
2015-03-02 0 1.400 1.390 1.400 1.390 1.470 1,060,000 1,487,600 1.4034 1.095 1.087 1.095 1.087 1.150 1,355,310 1.0976 0.00%
2015-02-27 0 1.400 1.390 1.400 1.400 1.420 1,620,000 2,285,600 1.4109 1.095 1.087 1.095 1.095 1.111 2,071,324 1.1034 0.00%
2015-02-26 0 1.400 1.390 1.410 1.380 1.410 2,280,000 3,195,200 1.4014 1.095 1.087 1.103 1.079 1.103 2,915,196 1.0960 -0.71%
2015-02-25 0 1.410 1.400 1.420 1.360 1.440 2,940,000 4,139,800 1.4081 1.103 1.095 1.111 1.064 1.126 3,759,069 1.1013 5.22%
2015-02-24 0 1.340 1.330 1.390 1.340 1.490 900,000 1,241,200 1.3791 1.048 1.040 1.087 1.048 1.165 1,150,735 1.0786 -3.60%
2015-02-23 0 1.390 1.360 1.390 1.290 1.420 1,149,200 1,539,484 1.3396 1.087 1.064 1.087 1.009 1.111 1,469,361 1.0477 6.11%
2015-02-18 0 1.310 1.270 1.310 1.270 1.330 360,000 470,200 1.3061 1.025 0.993 1.025 0.993 1.040 460,294 1.0215 -2.24%
2015-02-17 0 1.340 1.320 1.340 1.270 1.360 1,200,000 1,579,800 1.3165 1.048 1.032 1.048 0.993 1.064 1,534,314 1.0296 1.52%
2015-02-16 0 1.320 1.290 1.370 1.320 1.370 860,000 1,136,800 1.3219 1.032 1.009 1.071 1.032 1.071 1,099,592 1.0338 -3.65%
2015-02-13 0 1.370 1.330 1.370 - - 0 0 - 1.071 1.040 1.071 - - 0 - 0.00%
2015-02-12 0 1.370 1.340 1.380 1.340 1.370 100,000 135,200 1.3520 1.071 1.048 1.079 1.048 1.071 127,859 1.0574 3.01%
2015-02-11 0 1.330 1.330 1.380 1.330 1.340 40,000 53,400 1.3350 1.040 1.040 1.079 1.040 1.048 51,144 1.0441 -0.75%
2015-02-10 0 1.340 1.340 1.360 1.330 1.340 120,000 160,400 1.3367 1.048 1.048 1.064 1.040 1.048 153,431 1.0454 -0.74%
2015-02-09 0 1.350 1.340 1.370 1.350 1.370 160,000 218,600 1.3663 1.056 1.048 1.071 1.056 1.071 204,575 1.0686 -1.46%
2015-02-06 0 1.370 1.350 1.380 1.360 1.400 480,000 662,600 1.3804 1.071 1.056 1.079 1.064 1.095 613,725 1.0796 0.74%
2015-02-05 0 1.360 1.340 1.370 1.340 1.400 1,068,500 1,461,620 1.3679 1.064 1.048 1.071 1.048 1.095 1,366,179 1.0699 -0.73%
2015-02-04 0 1.370 1.370 1.390 1.370 1.380 504,000 695,160 1.3793 1.071 1.071 1.087 1.071 1.079 644,412 1.0788 -0.72%
2015-02-03 0 1.380 1.380 1.400 1.370 1.380 70,000 96,100 1.3729 1.079 1.079 1.095 1.071 1.079 89,502 1.0737 -1.43%
2015-02-02 0 1.400 1.390 1.400 1.380 1.400 460,000 643,000 1.3978 1.095 1.087 1.095 1.079 1.095 588,154 1.0933 -0.71%
2015-01-30 0 1.410 1.390 1.420 1.400 1.420 1,100,000 1,543,800 1.4035 1.103 1.087 1.111 1.095 1.111 1,406,454 1.0977 0.00%
2015-01-29 0 1.410 1.400 1.420 1.400 1.430 740,000 1,047,400 1.4154 1.103 1.095 1.111 1.095 1.118 946,160 1.1070 -2.76%
2015-01-28 0 1.450 1.450 1.470 1.400 1.450 660,000 943,200 1.4291 1.134 1.134 1.150 1.095 1.134 843,873 1.1177 1.40%
2015-01-27 0 1.430 1.420 1.470 1.430 1.490 460,000 673,000 1.4630 1.118 1.111 1.150 1.118 1.165 588,154 1.1443 -2.72%
2015-01-26 0 1.470 1.470 1.480 1.450 1.460 340,000 493,800 1.4524 1.150 1.150 1.158 1.134 1.142 434,722 1.1359 0.68%
2015-01-23 0 1.460 1.450 1.470 1.460 1.500 380,000 556,200 1.4637 1.142 1.134 1.150 1.142 1.173 485,866 1.1448 0.00%
2015-01-22 0 1.460 1.450 1.480 1.450 1.490 1,080,000 1,573,600 1.4570 1.142 1.134 1.158 1.134 1.165 1,380,882 1.1396 -1.35%
2015-01-21 0 1.480 1.480 1.490 1.480 1.490 146,800 217,724 1.4831 1.158 1.158 1.165 1.158 1.165 187,698 1.1600 0.00%
2015-01-20 0 1.480 1.460 1.490 1.460 1.480 160,000 234,800 1.4675 1.158 1.142 1.165 1.142 1.158 204,575 1.1477 1.37%
2015-01-19 0 1.460 1.450 1.490 1.450 1.460 160,000 232,400 1.4525 1.142 1.134 1.165 1.134 1.142 204,575 1.1360 -1.35%
2015-01-16 0 1.480 1.470 1.480 1.450 1.520 1,160,900 1,710,132 1.4731 1.158 1.150 1.158 1.134 1.189 1,484,321 1.1521 -3.90%
2015-01-15 0 1.540 1.470 1.540 1.540 1.540 340,000 523,600 1.5400 1.204 1.150 1.204 1.204 1.204 434,722 1.2044 3.36%
2015-01-14 0 1.490 1.470 1.500 1.490 1.530 720,000 1,082,200 1.5031 1.165 1.150 1.173 1.165 1.197 920,588 1.1756 -1.97%
2015-01-13 0 1.520 1.500 1.540 1.520 1.540 420,000 641,600 1.5276 1.189 1.173 1.204 1.189 1.204 537,010 1.1948 -2.56%
2015-01-12 0 1.560 1.560 1.580 1.560 1.600 425,000 672,800 1.5831 1.220 1.220 1.236 1.220 1.251 543,403 1.2381 0.65%
2015-01-09 0 1.550 1.540 1.580 1.550 1.550 80,000 124,000 1.5500 1.212 1.204 1.236 1.212 1.212 102,288 1.2123 0.65%
2015-01-08 0 1.540 1.530 1.550 1.490 1.570 1,180,000 1,825,200 1.5468 1.204 1.197 1.212 1.165 1.228 1,508,742 1.2097 4.76%
2015-01-07 0 1.470 1.460 1.490 1.450 1.490 242,500 356,575 1.4704 1.150 1.142 1.165 1.134 1.165 310,059 1.1500 0.00%
2015-01-06 0 1.470 1.470 1.490 1.450 1.500 500,000 734,400 1.4688 1.150 1.150 1.165 1.134 1.173 639,297 1.1488 1.38%
2015-01-05 0 1.450 1.450 1.490 1.450 1.460 280,000 406,200 1.4507 1.134 1.134 1.165 1.134 1.142 358,007 1.1346 -3.33%
2015-01-02 0 1.500 1.460 1.500 1.500 1.500 60,000 90,000 1.5000 1.173 1.142 1.173 1.173 1.173 76,716 1.1732 -2.60%
2014-12-31 0 1.540 1.460 1.540 1.490 1.540 280,000 420,000 1.5000 1.204 1.142 1.204 1.165 1.204 358,007 1.1732 6.21%
2014-12-30 0 1.450 1.450 1.480 1.390 1.450 880,000 1,241,000 1.4102 1.134 1.134 1.158 1.087 1.134 1,125,163 1.1030 -0.68%
2014-12-29 0 1.460 1.450 1.460 1.460 1.470 880,000 1,289,000 1.4648 1.142 1.134 1.142 1.142 1.150 1,125,163 1.1456 -0.68%
2014-12-24 0 1.470 1.460 1.500 - - 0 0 - 1.150 1.142 1.173 - - 0 - 0.00%
2014-12-23 0 1.470 1.450 1.470 1.460 1.500 540,000 795,400 1.4730 1.150 1.134 1.150 1.142 1.173 690,441 1.1520 0.68%
2014-12-22 0 1.460 1.440 1.460 1.450 1.510 1,180,000 1,735,400 1.4707 1.142 1.126 1.142 1.134 1.181 1,508,742 1.1502 -0.68%
2014-12-19 0 1.470 1.450 1.480 1.450 1.520 651,500 966,705 1.4838 1.150 1.134 1.158 1.134 1.189 833,005 1.1605 -2.00%
2014-12-18 0 1.500 1.500 1.510 1.460 1.520 1,280,000 1,920,400 1.5003 1.173 1.173 1.181 1.142 1.189 1,636,601 1.1734 0.00%
2014-12-17 0 1.500 1.490 1.510 1.490 1.520 428,689 644,599 1.5037 1.173 1.165 1.181 1.165 1.189 548,120 1.1760 -1.32%
2014-12-16 0 1.520 1.510 1.530 1.510 1.580 1,320,000 2,020,200 1.5305 1.189 1.181 1.197 1.181 1.236 1,687,745 1.1970 0.00%
2014-12-15 0 1.520 1.500 1.520 1.450 1.520 620,000 919,000 1.4823 1.189 1.173 1.189 1.134 1.189 792,729 1.1593 2.01%
2014-12-12 0 1.490 1.480 1.490 1.490 1.530 1,027,500 1,549,540 1.5081 1.165 1.158 1.165 1.165 1.197 1,313,756 1.1795 0.00%
2014-12-11 0 1.490 1.490 1.520 1.490 1.540 1,500,000 2,261,400 1.5076 1.165 1.165 1.189 1.165 1.204 1,917,892 1.1791 -0.67%
2014-12-10 0 1.500 1.470 1.510 1.400 1.530 1,520,000 2,215,400 1.4575 1.173 1.150 1.181 1.095 1.197 1,943,464 1.1399 8.70%
2014-12-09 0 1.380 1.360 1.380 1.340 1.460 4,280,000 5,888,000 1.3757 1.079 1.064 1.079 1.048 1.142 5,472,386 1.0759 -6.12%
2014-12-08 0 1.470 1.460 1.470 1.450 1.520 2,012,200 2,993,712 1.4878 1.150 1.142 1.150 1.134 1.189 2,572,788 1.1636 -3.29%
2014-12-05 0 1.520 1.510 1.520 1.500 1.560 2,320,000 3,537,400 1.5247 1.189 1.181 1.189 1.173 1.220 2,966,340 1.1925 -1.94%
2014-12-04 0 1.550 1.530 1.580 1.520 1.560 1,177,000 1,810,580 1.5383 1.212 1.197 1.236 1.189 1.220 1,504,906 1.2031 -1.90%
2014-12-03 0 1.580 1.560 1.580 1.560 1.640 2,020,000 3,214,000 1.5911 1.236 1.220 1.236 1.220 1.283 2,582,761 1.2444 -3.07%
2014-12-02 0 1.630 1.610 1.630 1.580 1.640 740,000 1,192,400 1.6114 1.275 1.259 1.275 1.236 1.283 946,160 1.2603 1.87%
2014-12-01 0 1.600 1.590 1.650 1.600 1.670 1,740,000 2,826,400 1.6244 1.251 1.244 1.290 1.251 1.306 2,224,755 1.2704 -3.03%
2014-11-28 0 1.650 1.600 1.650 1.600 1.660 2,280,000 3,715,200 1.6295 1.290 1.251 1.290 1.251 1.298 2,915,196 1.2744 0.00%
2014-11-27 0 1.650 1.650 1.670 1.620 1.690 1,720,000 2,843,800 1.6534 1.290 1.290 1.306 1.267 1.322 2,199,183 1.2931 -1.20%
2014-11-26 0 1.670 1.660 1.680 1.650 1.770 2,603,400 4,417,900 1.6970 1.306 1.298 1.314 1.290 1.384 3,328,694 1.3272 -4.02%
2014-11-25 0 1.740 1.730 1.740 1.720 1.800 4,680,000 8,284,400 1.7702 1.361 1.353 1.361 1.345 1.408 5,983,824 1.3845 -2.79%
2014-11-24 0 1.790 1.770 1.800 1.750 1.820 1,100,000 1,954,600 1.7769 1.400 1.384 1.408 1.369 1.423 1,406,454 1.3897 0.56%
2014-11-21 0 1.780 1.760 1.780 1.740 1.800 2,060,000 3,630,800 1.7625 1.392 1.377 1.392 1.361 1.408 2,633,905 1.3785 1.14%
2014-11-20 0 1.760 1.750 1.790 1.760 1.840 2,540,000 4,552,000 1.7921 1.377 1.369 1.400 1.377 1.439 3,247,631 1.4016 -4.35%
2014-11-19 0 1.840 1.810 1.840 1.790 1.840 560,000 1,025,600 1.8314 1.439 1.416 1.439 1.400 1.439 716,013 1.4324 0.00%
2014-11-18 0 1.840 1.810 1.840 1.800 1.860 750,000 1,373,200 1.8309 1.439 1.416 1.439 1.408 1.455 958,946 1.4320 1.66%
2014-11-17 0 1.810 1.810 1.840 1.810 1.850 1,760,000 3,218,000 1.8284 1.416 1.416 1.439 1.416 1.447 2,250,327 1.4300 -1.63%
2014-11-14 0 1.840 1.830 1.850 1.810 1.850 2,100,000 3,848,200 1.8325 1.439 1.431 1.447 1.416 1.447 2,685,049 1.4332 2.22%
2014-11-13 0 1.800 1.780 1.800 1.790 1.800 220,000 395,000 1.7955 1.408 1.392 1.408 1.400 1.408 281,291 1.4042 0.56%
2014-11-12 0 1.790 1.780 1.800 1.780 1.810 600,000 1,078,600 1.7977 1.400 1.392 1.408 1.392 1.416 767,157 1.4060 -1.10%
2014-11-11 0 1.810 1.800 1.810 1.790 1.810 960,000 1,724,600 1.7965 1.416 1.408 1.416 1.400 1.416 1,227,451 1.4050 -0.55%
2014-11-10 0 1.820 1.810 1.820 1.770 1.830 1,533,733 2,771,444 1.8070 1.423 1.416 1.423 1.384 1.431 1,961,023 1.4133 2.25%
2014-11-07 0 1.780 1.750 1.780 1.720 1.790 1,746,667 3,057,300 1.7504 1.392 1.369 1.392 1.345 1.400 2,233,279 1.3690 3.49%
2014-11-06 0 1.720 1.720 1.760 1.720 1.760 2,240,000 3,893,400 1.7381 1.345 1.345 1.377 1.345 1.377 2,864,052 1.3594 -2.82%
2014-11-05 0 1.770 1.760 1.780 1.700 1.810 720,000 1,262,800 1.7539 1.384 1.377 1.392 1.330 1.416 920,588 1.3717 -1.12%
2014-11-04 0 1.790 1.770 1.790 1.770 1.820 1,600,000 2,869,000 1.7931 1.400 1.384 1.400 1.384 1.423 2,045,752 1.4024 0.56%
2014-11-03 0 1.780 1.760 1.780 1.750 1.800 760,000 1,342,800 1.7668 1.392 1.377 1.392 1.369 1.408 971,732 1.3819 0.56%
2014-10-31 0 1.770 1.750 1.780 1.750 1.800 380,000 674,000 1.7737 1.384 1.369 1.392 1.369 1.408 485,866 1.3872 -0.56%
2014-10-30 0 1.780 1.750 1.780 1.750 1.780 580,000 1,020,000 1.7586 1.392 1.369 1.392 1.369 1.392 741,585 1.3754 -1.11%
2014-10-29 0 1.800 1.770 1.800 1.750 1.800 863,333 1,540,932 1.7849 1.408 1.384 1.408 1.369 1.408 1,103,853 1.3960 1.12%
2014-10-28 0 1.780 1.770 1.780 1.770 1.790 660,000 1,172,600 1.7767 1.392 1.384 1.392 1.384 1.400 843,873 1.3895 0.56%
2014-10-27 0 1.770 1.750 1.770 1.720 1.790 820,000 1,443,000 1.7598 1.384 1.369 1.384 1.345 1.400 1,048,448 1.3763 -0.56%
2014-10-24 0 1.780 1.740 1.780 1.730 1.780 2,860,000 4,989,200 1.7445 1.392 1.361 1.392 1.353 1.392 3,656,781 1.3644 1.71%
2014-10-23 0 1.750 1.730 1.740 1.700 1.760 1,120,000 1,944,600 1.7363 1.369 1.353 1.361 1.330 1.377 1,432,026 1.3579 0.57%
2014-10-22 0 1.740 1.730 1.740 1.730 1.750 540,000 939,000 1.7389 1.361 1.353 1.361 1.353 1.369 690,441 1.3600 0.00%
2014-10-21 0 1.740 1.720 1.740 1.700 1.790 2,500,000 4,318,000 1.7272 1.361 1.345 1.361 1.330 1.400 3,196,487 1.3509 0.58%
2014-10-20 0 1.730 1.730 1.760 1.670 1.770 1,527,866 2,627,378 1.7196 1.353 1.353 1.377 1.306 1.384 1,953,522 1.3449 4.22%
2014-10-17 0 1.660 1.740 1.750 1.620 1.680 760,000 1,260,200 1.6582 1.298 1.361 1.369 1.267 1.314 971,732 1.2969 1.84%
2014-10-16 0 1.630 1.630 1.640 1.630 1.630 280,000 456,400 1.6300 1.275 1.275 1.283 1.275 1.275 358,007 1.2748 -1.21%
2014-10-15 0 1.650 1.630 1.650 1.630 1.650 560,000 915,400 1.6346 1.290 1.275 1.290 1.275 1.290 716,013 1.2785 1.23%
2014-10-14 0 1.630 1.630 1.640 1.620 1.640 440,500 720,800 1.6363 1.275 1.275 1.283 1.267 1.283 563,221 1.2798 0.00%
2014-10-13 0 1.630 1.620 1.640 1.600 1.630 1,020,000 1,652,800 1.6204 1.275 1.267 1.283 1.251 1.275 1,304,167 1.2673 0.00%
2014-10-10 0 1.630 1.620 1.630 1.600 1.630 1,460,000 2,347,800 1.6081 1.275 1.267 1.275 1.251 1.275 1,866,748 1.2577 -1.21%
2014-10-09 0 1.650 1.620 1.650 1.640 1.670 340,000 560,800 1.6494 1.290 1.267 1.290 1.283 1.306 434,722 1.2900 2.48%
2014-10-08 0 1.610 1.610 1.640 1.600 1.650 780,000 1,269,600 1.6277 1.259 1.259 1.283 1.251 1.290 997,304 1.2730 -1.23%
2014-10-07 0 1.630 1.630 1.640 1.620 1.660 880,000 1,441,400 1.6380 1.275 1.275 1.283 1.267 1.298 1,125,163 1.2811 -1.81%
2014-10-06 0 1.660 1.610 1.660 1.580 1.660 1,360,000 2,194,800 1.6138 1.298 1.259 1.298 1.236 1.298 1,738,889 1.2622 5.06%
2014-10-03 0 1.580 1.580 1.600 1.550 1.610 520,000 818,800 1.5746 1.236 1.236 1.251 1.212 1.259 664,869 1.2315 -1.25%
2014-09-30 0 1.600 1.600 1.610 1.560 1.620 1,560,000 2,475,400 1.5868 1.251 1.251 1.259 1.220 1.267 1,994,608 1.2410 -1.23%
2014-09-29 0 1.620 1.620 1.640 1.620 1.680 1,600,000 2,633,000 1.6456 1.267 1.267 1.283 1.267 1.314 2,045,752 1.2871 -3.57%
2014-09-26 0 1.680 1.670 1.690 1.650 1.690 481,000 803,650 1.6708 1.314 1.306 1.322 1.290 1.322 615,004 1.3067 -0.59%
2014-09-25 0 1.690 1.680 1.710 1.680 1.720 360,500 610,430 1.6933 1.322 1.314 1.337 1.314 1.345 460,933 1.3243 -1.74%
2014-09-24 0 1.720 1.690 1.730 1.690 1.740 420,000 722,000 1.7190 1.345 1.322 1.353 1.322 1.361 537,010 1.3445 2.38%
2014-09-23 0 1.680 1.680 1.690 1.680 1.710 840,000 1,424,200 1.6955 1.314 1.314 1.322 1.314 1.337 1,074,020 1.3260 -1.75%
2014-09-22 0 1.710 1.700 1.720 1.710 1.730 106,000 182,340 1.7202 1.337 1.330 1.345 1.337 1.353 135,531 1.3454 1.18%
2014-09-19 0 1.690 1.690 1.700 1.670 1.740 1,100,000 1,874,200 1.7038 1.322 1.322 1.330 1.306 1.361 1,406,454 1.3326 0.60%
2014-09-18 0 1.680 1.680 1.700 1.680 1.700 460,000 779,400 1.6943 1.314 1.314 1.330 1.314 1.330 588,154 1.3252 0.00%
2014-09-17 0 1.680 1.660 1.680 1.650 1.680 722,500 1,201,475 1.6629 1.314 1.298 1.314 1.290 1.314 923,785 1.3006 1.20%
2014-09-16 0 1.660 1.660 1.690 1.660 1.690 500,000 840,200 1.6804 1.298 1.298 1.322 1.298 1.322 639,297 1.3143 -1.78%
2014-09-15 0 1.690 1.680 1.690 1.650 1.690 2,052,500 3,418,975 1.6658 1.322 1.314 1.322 1.290 1.322 2,624,316 1.3028 0.60%
2014-09-12 0 1.680 1.670 1.690 1.650 1.690 1,280,000 2,130,200 1.6642 1.314 1.306 1.322 1.290 1.322 1,636,601 1.3016 0.00%
2014-09-11 0 1.680 1.680 1.710 1.680 1.740 1,520,000 2,588,000 1.7026 1.314 1.314 1.337 1.314 1.361 1,943,464 1.3316 -2.33%
2014-09-10 0 1.720 1.660 1.720 1.650 1.720 3,280,000 5,498,200 1.6763 1.345 1.298 1.345 1.290 1.345 4,193,791 1.3110 0.58%
2014-09-08 0 1.710 1.680 1.710 1.710 1.780 1,760,000 3,085,800 1.7533 1.337 1.314 1.337 1.337 1.392 2,250,327 1.3713 -1.16%
2014-09-05 0 1.730 1.720 1.730 1.660 1.860 11,040,000 19,427,600 1.7597 1.353 1.345 1.353 1.298 1.455 14,115,686 1.3763 2.98%
2014-09-04 0 1.680 1.670 1.700 1.580 1.690 4,720,000 7,724,600 1.6366 1.314 1.306 1.330 1.236 1.322 6,034,967 1.2800 7.01%
2014-09-03 0 1.570 1.560 1.580 1.530 1.580 460,000 714,800 1.5539 1.228 1.220 1.236 1.197 1.236 588,154 1.2153 -1.26%
2014-09-02 0 1.590 1.580 1.590 1.520 1.590 960,000 1,497,400 1.5598 1.244 1.236 1.244 1.189 1.244 1,227,451 1.2199 0.63%
2014-09-01 0 1.580 1.570 1.590 1.560 1.600 1,780,000 2,803,600 1.5751 1.236 1.228 1.244 1.220 1.251 2,275,899 1.2319 -0.63%
2014-08-29 0 1.590 1.590 1.600 1.550 1.600 478,000 747,180 1.5631 1.244 1.244 1.251 1.212 1.251 611,168 1.2225 2.58%
2014-08-28 0 1.550 1.530 1.550 1.510 1.560 942,000 1,448,420 1.5376 1.212 1.197 1.212 1.181 1.220 1,204,436 1.2026 -1.27%
2014-08-27 0 1.570 1.550 1.600 1.540 1.690 2,160,000 3,505,400 1.6229 1.228 1.212 1.251 1.204 1.322 2,761,765 1.2693 -2.48%
2014-08-26 0 1.610 1.600 1.620 1.600 1.630 3,640,000 5,912,600 1.6243 1.259 1.251 1.267 1.251 1.275 4,654,085 1.2704 0.00%
2014-08-25 0 1.610 1.600 1.610 1.560 1.620 2,637,000 4,207,940 1.5957 1.259 1.251 1.259 1.220 1.267 3,371,654 1.2480 3.21%
2014-08-22 0 1.560 1.550 1.560 1.530 1.570 860,000 1,337,400 1.5551 1.220 1.212 1.220 1.197 1.228 1,099,592 1.2163 3.31%
2014-08-21 0 1.510 1.510 1.520 1.480 1.510 360,000 538,400 1.4956 1.181 1.181 1.189 1.158 1.181 460,294 1.1697 1.34%
2014-08-20 0 1.490 1.490 1.510 1.490 1.510 540,000 810,800 1.5015 1.165 1.165 1.181 1.165 1.181 690,441 1.1743 -0.67%
2014-08-19 0 1.500 1.490 1.500 1.470 1.510 925,000 1,385,900 1.4983 1.173 1.165 1.173 1.150 1.181 1,182,700 1.1718 1.35%
2014-08-18 0 1.480 1.480 1.490 1.450 1.500 645,000 948,550 1.4706 1.158 1.158 1.165 1.134 1.173 824,694 1.1502 0.00%
2014-08-15 0 1.480 1.470 1.480 1.480 1.490 662,260 983,049 1.4844 1.158 1.150 1.158 1.158 1.165 846,762 1.1610 0.68%
2014-08-14 0 1.470 1.470 1.480 1.450 1.500 820,000 1,206,700 1.4716 1.150 1.150 1.158 1.134 1.173 1,048,448 1.1509 -1.34%
2014-08-13 0 1.490 1.450 1.490 1.410 1.490 620,000 897,200 1.4471 1.165 1.134 1.165 1.103 1.165 792,729 1.1318 5.67%
2014-08-12 0 1.410 1.410 1.440 1.370 1.420 2,680,000 3,767,600 1.4058 1.103 1.103 1.126 1.071 1.111 3,426,634 1.0995 -2.08%
2014-08-11 0 1.440 1.420 1.460 1.410 1.470 1,120,000 1,608,200 1.4359 1.126 1.111 1.142 1.103 1.150 1,432,026 1.1230 -2.70%
2014-08-08 0 1.480 1.450 1.480 1.380 1.490 1,180,000 1,708,400 1.4478 1.158 1.134 1.158 1.079 1.165 1,508,742 1.1323 6.47%
2014-08-07 0 1.390 1.380 1.440 1.390 1.460 1,480,000 2,085,600 1.4092 1.087 1.079 1.126 1.087 1.142 1,892,320 1.1021 -3.47%
2014-08-06 0 1.440 1.440 1.450 1.440 1.480 766,666 1,119,532 1.4603 1.126 1.126 1.134 1.126 1.158 980,255 1.1421 1.41%
2014-08-05 0 1.420 1.420 1.430 1.420 1.490 2,000,000 2,902,600 1.4513 1.111 1.111 1.118 1.111 1.165 2,557,190 1.1351 -2.74%
2014-08-04 0 1.460 1.460 1.480 1.450 1.470 181,000 263,810 1.4575 1.142 1.142 1.158 1.134 1.150 231,426 1.1399 -0.68%
2014-08-01 0 1.470 1.460 1.480 1.470 1.490 240,000 354,400 1.4767 1.150 1.142 1.158 1.150 1.165 306,863 1.1549 0.00%
2014-07-31 0 1.470 1.470 1.500 1.470 1.490 660,000 977,600 1.4812 1.150 1.150 1.173 1.150 1.165 843,873 1.1585 0.00%
2014-07-30 0 1.470 1.470 1.480 1.450 1.490 1,240,000 1,826,800 1.4732 1.150 1.150 1.158 1.134 1.165 1,585,458 1.1522 0.00%
2014-07-29 0 1.470 1.460 1.490 1.470 1.510 960,000 1,432,400 1.4921 1.150 1.142 1.165 1.150 1.181 1,227,451 1.1670 -2.00%
2014-07-28 0 1.500 1.500 1.520 1.480 1.530 1,540,200 2,311,094 1.5005 1.173 1.173 1.189 1.158 1.197 1,969,292 1.1736 0.67%
2014-07-25 0 1.490 1.480 1.500 1.480 1.550 1,720,000 2,604,000 1.5140 1.165 1.158 1.173 1.158 1.212 2,199,183 1.1841 -1.97%
2014-07-24 0 1.520 1.520 1.530 1.500 1.590 5,100,000 7,751,400 1.5199 1.189 1.189 1.197 1.173 1.244 6,520,833 1.1887 -4.40%
2014-07-23 0 1.590 1.570 1.590 1.570 1.590 1,400,000 2,214,200 1.5816 1.244 1.228 1.244 1.228 1.244 1,790,033 1.2370 1.92%
2014-07-22 0 1.560 1.550 1.570 1.560 1.570 900,000 1,406,400 1.5627 1.220 1.212 1.228 1.220 1.228 1,150,735 1.2222 0.00%
2014-07-21 0 1.560 1.550 1.560 1.550 1.580 2,820,000 4,426,200 1.5696 1.220 1.212 1.220 1.212 1.236 3,605,637 1.2276 -0.64%
2014-07-18 0 1.570 1.570 1.580 1.510 1.590 2,560,000 4,010,200 1.5665 1.228 1.228 1.236 1.181 1.244 3,273,203 1.2252 -1.26%
2014-07-17 0 1.590 1.590 1.600 1.580 1.600 2,640,000 4,202,200 1.5917 1.244 1.244 1.251 1.236 1.251 3,375,490 1.2449 -0.62%
2014-07-16 0 1.600 1.580 1.600 1.570 1.600 413,700 655,235 1.5838 1.251 1.236 1.251 1.228 1.251 528,955 1.2387 0.63%
2014-07-15 0 1.590 1.580 1.600 1.570 1.600 1,260,000 2,002,400 1.5892 1.244 1.236 1.251 1.228 1.251 1,611,029 1.2429 -0.62%
2014-07-14 0 1.600 1.580 1.600 1.570 1.600 1,221,100 1,934,516 1.5842 1.251 1.236 1.251 1.228 1.251 1,561,292 1.2390 1.91%
2014-07-11 0 1.570 1.550 1.570 1.560 1.570 1,680,000 2,635,800 1.5689 1.228 1.212 1.228 1.220 1.228 2,148,039 1.2271 -0.63%
2014-07-10 0 1.580 1.570 1.580 1.580 1.590 520,000 822,400 1.5815 1.236 1.228 1.236 1.236 1.244 664,869 1.2369 -1.25%
2014-07-09 0 1.600 1.580 1.610 1.560 1.630 3,820,000 6,068,000 1.5885 1.251 1.236 1.259 1.220 1.275 4,884,232 1.2424 1.91%
2014-07-08 0 1.570 1.540 1.570 1.550 1.570 1,300,000 2,022,000 1.5554 1.228 1.204 1.228 1.212 1.228 1,662,173 1.2165 0.64%
2014-07-07 0 1.560 1.540 1.560 1.530 1.560 1,040,000 1,615,400 1.5533 1.220 1.204 1.220 1.197 1.220 1,329,739 1.2148 -0.64%
2014-07-04 0 1.570 1.570 1.580 1.510 1.580 2,660,000 4,090,800 1.5379 1.228 1.228 1.236 1.181 1.236 3,401,062 1.2028 1.95%
2014-07-03 0 1.540 1.530 1.540 1.500 1.550 1,213,333 1,859,732 1.5327 1.204 1.197 1.204 1.173 1.212 1,551,361 1.1988 1.99%
2014-07-02 0 1.510 1.500 1.510 1.500 1.520 1,353,333 2,037,799 1.5058 1.181 1.173 1.181 1.173 1.189 1,730,365 1.1777 2.03%
2014-06-30 0 1.480 1.470 1.480 1.460 1.500 2,120,000 3,150,400 1.4860 1.158 1.150 1.158 1.142 1.173 2,710,621 1.1622 -0.67%
2014-06-27 0 1.490 1.470 1.490 1.460 1.530 1,440,000 2,140,000 1.4861 1.165 1.150 1.165 1.142 1.197 1,841,176 1.1623 0.00%
2014-06-26 0 1.490 1.490 1.500 1.420 1.520 2,435,999 3,675,451 1.5088 1.165 1.165 1.173 1.111 1.189 3,114,656 1.1801 -1.97%
2014-06-25 0 1.520 1.510 1.540 1.500 1.590 1,580,000 2,443,000 1.5462 1.189 1.181 1.204 1.173 1.244 2,020,180 1.2093 -4.40%
2014-06-24 0 1.590 1.520 1.590 1.550 1.650 3,880,000 6,203,800 1.5989 1.244 1.189 1.244 1.212 1.290 4,960,948 1.2505 6.00%
2014-06-23 0 1.500 1.480 1.520 1.480 1.510 2,680,000 3,978,600 1.4846 1.173 1.158 1.189 1.158 1.181 3,426,634 1.1611 -0.66%
2014-06-20 0 1.510 1.480 1.510 1.500 1.560 1,440,000 2,196,800 1.5256 1.181 1.158 1.181 1.173 1.220 1,841,176 1.1932 -3.21%
2014-06-19 0 1.560 1.530 1.560 1.540 1.590 3,880,000 6,033,400 1.5550 1.220 1.197 1.220 1.204 1.244 4,960,948 1.2162 -2.50%
2014-06-18 0 1.600 1.580 1.600 1.570 1.600 780,000 1,238,800 1.5882 1.251 1.236 1.251 1.228 1.251 997,304 1.2421 0.63%
2014-06-17 0 1.590 1.580 1.600 1.560 1.600 480,000 760,400 1.5842 1.244 1.236 1.251 1.220 1.251 613,725 1.2390 0.00%
2014-06-16 0 1.590 1.580 1.600 1.560 1.610 980,000 1,564,800 1.5967 1.244 1.236 1.251 1.220 1.259 1,253,023 1.2488 -0.62%
2014-06-13 0 1.600 1.590 1.620 1.600 1.650 860,000 1,398,600 1.6263 1.251 1.244 1.267 1.251 1.290 1,099,592 1.2719 -0.62%
2014-06-12 0 1.610 1.620 1.640 1.600 1.690 2,180,000 3,600,000 1.6514 1.259 1.267 1.283 1.251 1.322 2,787,337 1.2916 -3.01%
2014-06-11 0 1.660 1.650 1.660 1.620 1.680 4,112,000 6,797,570 1.6531 1.298 1.290 1.298 1.267 1.314 5,257,582 1.2929 5.06%
2014-06-10 0 1.580 1.580 1.610 1.560 1.640 1,220,000 1,949,200 1.5977 1.236 1.236 1.259 1.220 1.283 1,559,886 1.2496 -2.47%
2014-06-09 0 1.620 1.620 1.640 1.550 1.650 3,045,000 4,895,150 1.6076 1.267 1.267 1.283 1.212 1.290 3,893,321 1.2573 4.52%
2014-06-06 0 1.550 1.530 1.570 1.430 1.630 7,749,666 11,863,682 1.5309 1.212 1.197 1.228 1.118 1.275 9,908,683 1.1973 9.15%
2014-06-05 0 1.420 1.420 1.430 1.390 1.430 2,243,400 3,171,390 1.4137 1.111 1.111 1.118 1.087 1.118 2,868,400 1.1056 0.71%
2014-06-04 0 1.410 1.400 1.410 1.390 1.430 1,800,000 2,531,400 1.4063 1.103 1.095 1.103 1.087 1.118 2,301,471 1.0999 2.17%
2014-06-03 0 1.380 1.380 1.390 1.380 1.420 1,240,000 1,724,400 1.3906 1.079 1.079 1.087 1.079 1.111 1,585,458 1.0876 0.73%
2014-05-30 0 1.370 1.360 1.400 1.360 1.380 2,180,000 2,982,400 1.3681 1.071 1.064 1.095 1.064 1.079 2,787,337 1.0700 0.74%
2014-05-29 0 1.360 1.360 1.370 1.360 1.380 140,000 191,200 1.3657 1.064 1.064 1.071 1.064 1.079 179,003 1.0681 -0.73%
2014-05-28 0 1.370 1.360 1.390 1.360 1.380 320,000 441,000 1.3781 1.071 1.064 1.087 1.064 1.079 409,150 1.0778 -0.72%
2014-05-27 0 1.380 1.380 1.390 1.380 1.530 2,360,000 3,344,600 1.4172 1.079 1.079 1.087 1.079 1.197 3,017,484 1.1084 -1.43%
2014-05-26 0 1.400 1.390 1.400 1.370 1.430 1,280,000 1,790,000 1.3984 1.095 1.087 1.095 1.071 1.118 1,636,601 1.0937 2.19%
2014-05-23 0 1.370 1.370 1.380 1.360 1.360 180,000 244,800 1.3600 1.071 1.071 1.079 1.064 1.064 230,147 1.0637 0.74%
2014-05-22 0 1.360 1.360 1.380 1.350 1.380 1,320,000 1,794,400 1.3594 1.064 1.064 1.079 1.056 1.079 1,687,745 1.0632 0.00%
2014-05-21 0 1.360 1.360 1.380 1.330 1.370 440,000 594,600 1.3514 1.064 1.064 1.079 1.040 1.071 562,582 1.0569 2.26%
2014-05-20 0 1.330 1.330 1.370 1.330 1.380 1,540,000 2,101,000 1.3643 1.040 1.040 1.071 1.040 1.079 1,969,036 1.0670 -1.48%
2014-05-19 0 1.350 1.350 1.360 1.350 1.400 1,060,000 1,460,000 1.3774 1.056 1.056 1.064 1.056 1.095 1,355,310 1.0772 -3.57%
2014-05-16 0 1.400 1.380 1.400 1.360 1.400 640,000 893,400 1.3959 1.095 1.079 1.095 1.064 1.095 818,301 1.0918 0.72%
2014-05-15 0 1.390 1.380 1.400 1.390 1.420 160,000 224,200 1.4013 1.087 1.079 1.095 1.087 1.111 204,575 1.0959 0.00%
2014-05-14 0 1.390 1.380 1.400 1.370 1.400 460,000 638,400 1.3878 1.087 1.079 1.095 1.071 1.095 588,154 1.0854 0.72%
2014-05-13 0 1.380 1.360 1.380 1.350 1.390 220,000 301,800 1.3718 1.079 1.064 1.079 1.056 1.087 281,291 1.0729 -0.72%
2014-05-12 0 1.390 1.390 1.400 1.390 1.420 573,333 802,066 1.3990 1.087 1.087 1.095 1.087 1.111 733,061 1.0941 -0.71%
2014-05-09 0 1.400 1.380 1.400 1.400 1.440 760,000 1,077,000 1.4171 1.095 1.079 1.095 1.095 1.126 971,732 1.1083 -0.71%
2014-05-08 0 1.410 1.390 1.410 1.400 1.420 974,200 1,371,338 1.4077 1.103 1.087 1.103 1.095 1.111 1,245,607 1.1009 0.00%
2014-05-07 0 1.410 1.410 1.420 1.380 1.450 1,460,000 2,067,400 1.4160 1.103 1.103 1.111 1.079 1.134 1,866,748 1.1075 -2.76%
2014-05-05 0 1.450 1.410 1.450 1.400 1.450 1,620,000 2,291,000 1.4142 1.134 1.103 1.134 1.095 1.134 2,071,324 1.1061 0.69%
2014-05-02 0 1.440 1.440 1.450 1.440 1.480 740,400 1,078,372 1.4565 1.126 1.126 1.134 1.126 1.158 946,672 1.1391 1.41%
2014-04-30 0 1.420 1.410 1.430 1.400 1.450 680,000 964,600 1.4185 1.111 1.103 1.118 1.095 1.134 869,444 1.1094 -2.07%
2014-04-29 0 1.450 1.430 1.450 1.400 1.520 4,460,000 6,498,200 1.4570 1.134 1.118 1.134 1.095 1.189 5,702,533 1.1395 -3.97%
2014-04-28 0 1.510 1.510 1.520 1.510 1.590 2,823,000 4,333,530 1.5351 1.181 1.181 1.189 1.181 1.244 3,609,473 1.2006 -3.21%
2014-04-25 0 1.560 1.540 1.560 1.510 1.560 2,440,000 3,721,200 1.5251 1.220 1.204 1.220 1.181 1.220 3,119,771 1.1928 2.63%
2014-04-24 0 1.520 1.520 1.530 1.490 1.540 2,940,000 4,437,400 1.5093 1.189 1.189 1.197 1.165 1.204 3,759,069 1.1805 0.00%
2014-04-23 0 1.520 1.520 1.530 1.520 1.580 1,580,000 2,442,000 1.5456 1.189 1.189 1.197 1.189 1.236 2,020,180 1.2088 -3.18%
2014-04-22 0 1.570 1.560 1.590 1.460 1.600 1,640,000 2,562,800 1.5627 1.228 1.220 1.244 1.142 1.251 2,096,895 1.2222 -1.26%
2014-04-17 0 1.590 1.590 1.600 1.560 1.610 2,120,000 3,361,800 1.5858 1.244 1.244 1.251 1.220 1.259 2,710,621 1.2402 -0.62%
2014-04-16 0 1.600 1.570 1.630 1.570 1.680 3,962,000 6,489,160 1.6378 1.251 1.228 1.275 1.228 1.314 5,065,793 1.2810 -1.84%
2014-04-15 0 1.630 1.600 1.640 1.590 1.820 7,800,000 13,139,200 1.6845 1.275 1.251 1.283 1.244 1.423 9,973,039 1.3175 -8.43%
2014-04-14 0 1.780 1.750 1.790 1.560 1.790 14,418,500 24,234,040 1.6808 1.392 1.369 1.400 1.220 1.400 18,435,419 1.3145 14.10%
2014-04-11 0 1.560 1.540 1.570 1.430 1.590 10,845,000 16,683,950 1.5384 1.220 1.204 1.228 1.118 1.244 13,866,360 1.2032 7.59%
2014-04-10 0 1.450 1.450 1.460 1.400 1.490 2,850,000 4,140,200 1.4527 1.134 1.134 1.142 1.095 1.165 3,643,995 1.1362 2.11%
2014-04-09 0 1.420 1.400 1.440 1.400 1.440 1,200,000 1,716,600 1.4305 1.111 1.095 1.126 1.095 1.126 1,534,314 1.1188 0.71%
2014-04-08 0 1.410 1.390 1.420 1.380 1.410 1,120,000 1,558,000 1.3911 1.103 1.087 1.111 1.079 1.103 1,432,026 1.0880 0.00%
2014-04-07 0 1.410 1.410 1.440 1.370 1.450 1,822,500 2,615,825 1.4353 1.103 1.103 1.126 1.071 1.134 2,330,239 1.1226 1.44%
2014-04-04 0 1.390 1.380 1.400 1.390 1.430 120,000 169,200 1.4100 1.087 1.079 1.095 1.087 1.118 153,431 1.1028 0.72%
2014-04-03 0 1.380 1.380 1.400 1.380 1.400 740,000 1,025,400 1.3857 1.079 1.079 1.095 1.079 1.095 946,160 1.0837 -1.43%
2014-04-02 0 1.400 1.390 1.410 1.400 1.430 440,000 623,800 1.4177 1.095 1.087 1.103 1.095 1.118 562,582 1.1088 -1.41%
2014-04-01 0 1.420 1.400 1.420 1.400 1.430 620,000 875,500 1.4121 1.111 1.095 1.111 1.095 1.118 792,729 1.1044 1.43%
2014-03-31 0 1.400 1.400 1.430 1.330 1.480 3,123,500 4,438,090 1.4209 1.095 1.095 1.118 1.040 1.158 3,993,691 1.1113 0.00%
2014-03-28 0 1.400 1.380 1.410 1.280 1.430 2,180,000 2,992,400 1.3727 1.095 1.079 1.103 1.001 1.118 2,787,337 1.0736 11.11%
2014-03-27 0 1.260 1.250 1.260 1.250 1.370 5,945,333 7,762,346 1.3056 0.985 0.978 0.985 0.978 1.071 7,601,672 1.0211 -8.70%
2014-03-26 0 1.380 1.370 1.390 1.380 1.400 640,000 892,300 1.3942 1.079 1.071 1.087 1.079 1.095 818,301 1.0904 -0.72%
2014-03-25 0 1.390 1.380 1.400 1.370 1.400 1,960,000 2,720,600 1.3881 1.087 1.079 1.095 1.071 1.095 2,506,046 1.0856 0.00%
2014-03-24 0 1.390 1.390 1.400 1.380 1.430 1,260,000 1,769,800 1.4046 1.087 1.087 1.095 1.079 1.118 1,611,029 1.0986 0.00%
2014-03-21 0 1.390 1.380 1.390 1.360 1.400 1,020,000 1,394,000 1.3667 1.087 1.079 1.087 1.064 1.095 1,304,167 1.0689 2.21%
2014-03-20 0 1.360 1.360 1.370 1.360 1.390 720,000 989,400 1.3742 1.064 1.064 1.071 1.064 1.087 920,588 1.0747 -2.16%
2014-03-19 0 1.390 1.380 1.400 1.370 1.400 1,180,000 1,633,000 1.3839 1.087 1.079 1.095 1.071 1.095 1,508,742 1.0824 0.72%
2014-03-18 0 1.380 1.380 1.390 1.380 1.410 640,000 892,600 1.3947 1.079 1.079 1.087 1.079 1.103 818,301 1.0908 -0.72%
2014-03-17 0 1.390 1.380 1.390 1.370 1.410 620,000 859,600 1.3865 1.087 1.079 1.087 1.071 1.103 792,729 1.0844 0.72%
2014-03-14 0 1.380 1.380 1.390 1.380 1.450 1,720,000 2,421,800 1.4080 1.079 1.079 1.087 1.079 1.134 2,199,183 1.1012 -3.50%
2014-03-13 0 1.430 1.420 1.440 1.380 1.460 1,840,000 2,631,800 1.4303 1.118 1.111 1.126 1.079 1.142 2,352,614 1.1187 3.62%
2014-03-12 0 1.380 1.380 1.390 1.360 1.390 1,940,000 2,672,200 1.3774 1.079 1.079 1.087 1.064 1.087 2,480,474 1.0773 0.00%
2014-03-11 0 1.380 1.370 1.380 1.330 1.390 2,800,000 3,837,400 1.3705 1.079 1.071 1.079 1.040 1.087 3,580,065 1.0719 3.76%
2014-03-10 0 1.330 1.330 1.350 1.320 1.360 1,800,000 2,417,800 1.3432 1.040 1.040 1.056 1.032 1.064 2,301,471 1.0505 -2.92%
2014-03-07 0 1.370 1.370 1.380 1.350 1.400 1,980,400 2,723,548 1.3753 1.071 1.071 1.079 1.056 1.095 2,532,129 1.0756 -2.84%
2014-03-06 0 1.410 1.400 1.410 1.390 1.440 2,420,000 3,399,600 1.4048 1.103 1.095 1.103 1.087 1.126 3,094,199 1.0987 -1.40%
2014-03-05 0 1.430 1.430 1.440 1.420 1.460 2,361,000 3,397,190 1.4389 1.118 1.118 1.126 1.111 1.142 3,018,762 1.1254 0.70%
2014-03-04 0 1.420 1.420 1.430 1.390 1.430 3,763,000 5,288,460 1.4054 1.111 1.111 1.118 1.087 1.118 4,811,352 1.0992 0.71%
2014-03-03 0 1.410 1.400 1.410 1.390 1.450 3,880,000 5,503,400 1.4184 1.103 1.095 1.103 1.087 1.134 4,960,948 1.1093 -3.42%
2014-02-28 0 1.460 1.450 1.460 1.450 1.500 4,360,000 6,462,800 1.4823 1.142 1.134 1.142 1.134 1.173 5,574,673 1.1593 -0.68%
2014-02-27 0 1.470 1.460 1.480 1.460 1.520 7,800,000 11,591,400 1.4861 1.150 1.142 1.158 1.142 1.189 9,973,039 1.1623 -0.68%
2014-02-26 0 1.480 1.480 1.490 1.430 1.520 3,662,500 5,418,300 1.4794 1.158 1.158 1.165 1.118 1.189 4,682,853 1.1571 2.07%
2014-02-25 0 1.450 1.450 1.460 1.440 1.560 9,650,000 14,201,200 1.4716 1.134 1.134 1.142 1.126 1.220 12,338,440 1.1510 -4.61%
2014-02-24 0 1.520 1.510 1.520 1.460 1.560 6,030,000 9,160,200 1.5191 1.189 1.181 1.189 1.142 1.220 7,709,927 1.1881 3.40%
2014-02-21 0 1.470 1.450 1.470 1.440 1.600 18,860,000 28,725,866 1.5231 1.150 1.134 1.150 1.126 1.251 24,114,298 1.1912 2.80%
2014-02-20 0 1.430 1.410 1.430 1.380 1.500 8,910,000 12,772,100 1.4335 1.118 1.103 1.118 1.079 1.173 11,392,280 1.1211 -2.05%
2014-02-19 0 1.460 1.450 1.460 1.360 1.490 10,383,000 14,850,610 1.4303 1.142 1.134 1.142 1.064 1.165 13,275,650 1.1186 5.80%
2014-02-18 0 1.380 1.360 1.380 1.330 1.380 3,380,000 4,619,200 1.3666 1.079 1.064 1.079 1.040 1.079 4,321,650 1.0689 0.73%
2014-02-17 0 1.370 1.340 1.370 1.320 1.380 981,700 1,327,559 1.3523 1.071 1.048 1.071 1.032 1.079 1,255,197 1.0577 0.74%
2014-02-14 0 1.360 1.350 1.370 1.300 1.370 1,160,000 1,556,200 1.3416 1.064 1.056 1.071 1.017 1.071 1,483,170 1.0492 1.49%
2014-02-13 0 1.340 1.330 1.340 1.250 1.400 4,280,000 5,806,600 1.3567 1.048 1.040 1.048 0.978 1.095 5,472,386 1.0611 7.20%
2014-02-12 0 1.250 1.240 1.250 1.190 1.300 3,365,947 4,184,055 1.2431 0.978 0.970 0.978 0.931 1.017 4,303,682 0.9722 -5.30%
2014-02-11 0 1.320 1.300 1.320 1.300 1.360 2,180,000 2,865,200 1.3143 1.032 1.017 1.032 1.017 1.064 2,787,337 1.0279 -2.94%
2014-02-10 0 1.360 1.330 1.360 1.320 1.360 880,000 1,184,800 1.3464 1.064 1.040 1.064 1.032 1.064 1,125,163 1.0530 3.82%
2014-02-07 0 1.310 1.300 1.310 1.290 1.360 3,500,000 4,576,000 1.3074 1.025 1.017 1.025 1.009 1.064 4,475,082 1.0226 -1.50%
2014-02-06 0 1.330 1.320 1.340 1.310 1.400 1,700,000 2,259,000 1.3288 1.040 1.032 1.048 1.025 1.095 2,173,611 1.0393 1.53%
2014-02-05 0 1.310 1.300 1.310 1.290 1.360 2,920,000 3,847,200 1.3175 1.025 1.017 1.025 1.009 1.064 3,733,497 1.0305 -5.07%
2014-02-04 0 1.380 1.380 1.390 1.370 1.420 961,500 1,331,995 1.3853 1.079 1.079 1.087 1.071 1.111 1,229,369 1.0835 -2.82%
2014-01-30 0 1.420 1.410 1.430 1.380 1.420 1,988,214 2,784,206 1.4004 1.111 1.103 1.118 1.079 1.111 2,542,120 1.0952 2.90%
2014-01-29 0 1.380 1.370 1.400 1.380 1.470 3,206,667 4,585,067 1.4299 1.079 1.071 1.095 1.079 1.150 4,100,028 1.1183 -1.43%
2014-01-28 0 1.400 1.390 1.400 1.340 1.400 1,770,000 2,440,600 1.3789 1.095 1.087 1.095 1.048 1.095 2,263,113 1.0784 4.48%
2014-01-27 0 1.340 1.320 1.340 1.260 1.360 3,986,428 5,169,399 1.2967 1.048 1.032 1.048 0.985 1.064 5,097,026 1.0142 -1.47%
2014-01-24 0 1.360 1.360 1.370 1.320 1.410 4,261,500 5,854,780 1.3739 1.064 1.064 1.071 1.032 1.103 5,448,732 1.0745 -0.73%
2014-01-23 0 1.370 1.360 1.380 1.360 1.400 2,080,000 2,855,200 1.3727 1.071 1.064 1.079 1.064 1.095 2,659,477 1.0736 -0.72%
2014-01-22 0 1.380 1.380 1.400 1.320 1.530 9,423,500 13,286,415 1.4099 1.079 1.079 1.095 1.032 1.197 12,048,838 1.1027 -6.76%
2014-01-21 0 1.480 1.480 1.490 1.240 1.590 15,710,561 22,759,263 1.4487 1.158 1.158 1.165 0.970 1.244 20,087,441 1.1330 16.54%
2014-01-20 0 1.270 1.260 1.270 1.190 1.300 5,881,500 7,292,400 1.2399 0.993 0.985 0.993 0.931 1.017 7,520,055 0.9697 -3.05%
2014-01-17 0 1.310 1.300 1.320 1.300 1.440 6,783,999 9,144,812 1.3480 1.025 1.017 1.032 1.017 1.126 8,673,986 1.0543 -7.09%
2014-01-16 0 1.410 1.410 1.420 1.230 1.420 24,834,847 34,077,640 1.3722 1.103 1.103 1.111 0.962 1.111 31,753,706 1.0732 12.80%
2014-01-15 0 1.250 1.240 1.250 1.050 1.270 12,077,333 14,479,452 1.1989 0.978 0.970 0.978 0.821 0.993 15,442,015 0.9377 12.61%
2014-01-14 0 1.110 1.100 1.110 1.100 1.150 7,244,000 8,186,040 1.1300 0.868 0.860 0.868 0.860 0.899 9,262,141 0.8838 -3.48%
2014-01-13 0 1.150 1.120 1.150 1.020 1.180 28,667,713 32,398,974 1.1302 0.899 0.876 0.899 0.798 0.923 36,654,388 0.8839 4.55%
2014-01-10 0 1.100 1.090 1.100 0.850 1.120 24,465,159 25,097,635 1.0259 0.860 0.852 0.860 0.665 0.876 31,281,025 0.8023 29.41%
2014-01-09 0 0.850 0.850 0.860 0.830 0.870 4,029,761 3,428,808 0.8509 0.665 0.665 0.673 0.649 0.680 5,152,431 0.6655 1.19%
2014-01-08 0 0.840 0.830 0.850 0.840 0.870 2,000,000 1,711,200 0.8556 0.657 0.649 0.665 0.657 0.680 2,557,190 0.6692 -1.18%
2014-01-07 0 0.850 0.840 0.850 0.830 0.880 2,060,000 1,751,400 0.8502 0.665 0.657 0.665 0.649 0.688 2,633,905 0.6649 2.41%
2014-01-06 0 0.830 0.820 0.830 0.820 0.860 5,033,333 4,239,999 0.8424 0.649 0.641 0.649 0.641 0.673 6,435,593 0.6588 1.22%
2014-01-03 0 0.820 0.800 0.820 0.790 0.820 978,000 790,640 0.8084 0.641 0.626 0.641 0.618 0.641 1,250,466 0.6323 2.50%
2014-01-02 0 0.800 0.790 0.800 0.800 0.820 1,580,000 1,273,000 0.8057 0.626 0.618 0.626 0.626 0.641 2,020,180 0.6301 0.00%
2013-12-31 0 0.800 0.780 0.800 0.780 0.810 380,000 302,000 0.7947 0.626 0.610 0.626 0.610 0.634 485,866 0.6216 1.27%
2013-12-30 0 0.790 0.780 0.800 0.770 0.800 736,428 575,485 0.7815 0.618 0.610 0.626 0.602 0.626 941,593 0.6112 -1.25%
2013-12-27 0 0.800 0.790 0.800 0.790 0.810 880,000 706,400 0.8027 0.626 0.618 0.626 0.618 0.634 1,125,163 0.6278 -1.23%
2013-12-24 0 0.810 0.780 0.810 0.800 0.810 640,000 516,000 0.8063 0.634 0.610 0.634 0.626 0.634 818,301 0.6306 0.00%
2013-12-23 0 0.810 0.770 0.810 0.800 0.810 540,500 433,970 0.8029 0.634 0.602 0.634 0.626 0.634 691,080 0.6280 2.53%
2013-12-20 0 0.790 0.770 0.790 0.750 0.790 300,000 236,200 0.7873 0.618 0.602 0.618 0.587 0.618 383,578 0.6158 0.00%
2013-12-19 0 0.790 0.780 0.790 0.780 0.790 421,000 330,940 0.7861 0.618 0.610 0.618 0.610 0.618 538,288 0.6148 0.00%
2013-12-18 0 0.790 0.780 0.790 0.780 0.800 820,000 652,600 0.7959 0.618 0.610 0.618 0.610 0.626 1,048,448 0.6224 0.00%
2013-12-17 0 0.790 0.760 0.800 0.750 0.790 920,000 698,600 0.7593 0.618 0.594 0.626 0.587 0.618 1,176,307 0.5939 1.28%
2013-12-16 0 0.780 0.770 0.780 0.770 0.810 880,000 697,800 0.7930 0.610 0.602 0.610 0.602 0.634 1,125,163 0.6202 -1.27%
2013-12-13 0 0.790 0.780 0.800 0.780 0.800 260,000 204,800 0.7877 0.618 0.610 0.626 0.610 0.626 332,435 0.6161 2.60%
2013-12-12 0 0.770 0.760 0.780 0.750 0.770 640,000 484,200 0.7566 0.602 0.594 0.610 0.587 0.602 818,301 0.5917 0.00%
2013-12-11 0 0.770 0.760 0.770 0.770 0.780 420,000 323,800 0.7710 0.602 0.594 0.602 0.602 0.610 537,010 0.6030 0.00%
2013-12-10 0 0.770 0.770 0.790 0.770 0.790 626,666 488,532 0.7796 0.602 0.602 0.618 0.602 0.618 801,252 0.6097 -2.53%
2013-12-09 0 0.790 0.780 0.790 0.780 0.800 1,260,000 998,200 0.7922 0.618 0.610 0.618 0.610 0.626 1,611,029 0.6196 0.00%
2013-12-06 0 0.790 0.760 0.790 0.770 0.810 820,000 641,600 0.7824 0.618 0.594 0.618 0.602 0.634 1,048,448 0.6120 -2.47%
2013-12-05 0 0.810 0.790 0.810 0.800 0.810 1,033,333 826,999 0.8003 0.634 0.618 0.634 0.626 0.634 1,321,214 0.6259 0.00%
2013-12-04 0 0.810 0.810 0.820 0.800 0.820 830,800 676,824 0.8147 0.634 0.634 0.641 0.626 0.641 1,062,257 0.6372 1.25%
2013-12-03 0 0.800 0.800 0.810 0.790 0.830 1,826,667 1,484,466 0.8127 0.626 0.626 0.634 0.618 0.649 2,335,567 0.6356 1.27%
2013-12-02 0 0.790 0.790 0.800 0.730 0.810 5,032,975 3,942,651 0.7834 0.618 0.618 0.626 0.571 0.634 6,435,136 0.6127 8.22%
2013-11-29 0 0.730 0.710 0.730 0.700 0.730 520,000 372,400 0.7162 0.571 0.555 0.571 0.547 0.571 664,869 0.5601 4.29%
2013-11-28 0 0.700 0.690 0.710 0.700 0.700 700,000 490,000 0.7000 0.547 0.540 0.555 0.547 0.547 895,016 0.5475 -1.41%
2013-11-27 0 0.710 0.690 0.710 0.690 0.720 60,000 42,600 0.7100 0.555 0.540 0.555 0.540 0.563 76,716 0.5553 0.00%
2013-11-26 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 0.555 0.540 0.555 0.555 0.555 51,144 0.5553 1.43%
2013-11-25 0 0.700 0.680 0.700 0.700 0.700 300,000 210,000 0.7000 0.547 0.532 0.547 0.547 0.547 383,578 0.5475 1.45%
2013-11-22 0 0.690 0.680 0.700 0.690 0.710 360,000 252,600 0.7017 0.540 0.532 0.547 0.540 0.555 460,294 0.5488 -2.82%
2013-11-21 0 0.710 0.680 0.710 0.710 0.710 100,000 71,000 0.7100 0.555 0.532 0.555 0.555 0.555 127,859 0.5553 0.00%
2013-11-20 0 0.710 0.700 0.710 0.700 0.710 460,000 322,200 0.7004 0.555 0.547 0.555 0.547 0.555 588,154 0.5478 1.43%
2013-11-19 0 0.700 0.700 0.720 0.690 0.700 140,000 97,400 0.6957 0.547 0.547 0.563 0.540 0.547 179,003 0.5441 -1.41%
2013-11-18 0 0.710 0.700 0.710 0.690 0.710 800,000 561,400 0.7018 0.555 0.547 0.555 0.540 0.555 1,022,876 0.5488 -1.39%
2013-11-15 0 0.720 0.710 0.730 0.700 0.720 280,000 196,400 0.7014 0.563 0.555 0.571 0.547 0.563 358,007 0.5486 1.41%
2013-11-14 0 0.710 0.700 0.710 - - 0 0 - 0.555 0.547 0.555 - - 0 - 0.00%
2013-11-13 0 0.710 0.700 0.720 - - 0 0 - 0.555 0.547 0.563 - - 0 - 0.00%
2013-11-12 0 0.710 0.700 0.710 0.710 0.710 220,000 156,200 0.7100 0.555 0.547 0.555 0.555 0.555 281,291 0.5553 1.43%
2013-11-11 0 0.700 0.700 0.710 0.700 0.710 520,000 364,200 0.7004 0.547 0.547 0.555 0.547 0.555 664,869 0.5478 -2.78%
2013-11-08 0 0.720 0.700 0.730 0.710 0.720 500,000 356,000 0.7120 0.563 0.547 0.571 0.555 0.563 639,297 0.5569 1.41%
2013-11-07 0 0.710 0.700 0.730 0.700 0.730 1,300,000 924,000 0.7108 0.555 0.547 0.571 0.547 0.571 1,662,173 0.5559 -4.05%
2013-11-06 0 0.740 0.730 0.740 0.740 0.750 180,000 133,400 0.7411 0.579 0.571 0.579 0.579 0.587 230,147 0.5796 -1.33%
2013-11-05 0 0.750 0.740 0.750 0.750 0.750 360,000 270,000 0.7500 0.587 0.579 0.587 0.587 0.587 460,294 0.5866 0.00%
2013-11-04 0 0.750 0.740 0.760 0.740 0.750 460,000 344,600 0.7491 0.587 0.579 0.594 0.579 0.587 588,154 0.5859 -1.32%
2013-11-01 0 0.760 0.750 0.760 0.750 0.760 1,380,000 1,044,200 0.7567 0.594 0.587 0.594 0.587 0.594 1,764,461 0.5918 1.33%
2013-10-31 0 0.750 0.750 0.760 0.750 0.760 521,000 393,110 0.7545 0.587 0.587 0.594 0.587 0.594 666,148 0.5901 1.35%
2013-10-30 0 0.740 0.740 0.760 0.740 0.760 540,000 407,200 0.7541 0.579 0.579 0.594 0.579 0.594 690,441 0.5898 1.37%
2013-10-29 0 0.730 0.720 0.740 0.700 0.730 500,000 355,400 0.7108 0.571 0.563 0.579 0.547 0.571 639,297 0.5559 0.00%
2013-10-28 0 0.730 0.730 0.740 0.700 0.740 726,000 525,800 0.7242 0.571 0.571 0.579 0.547 0.579 928,260 0.5664 0.00%
2013-10-25 0 0.730 0.730 0.750 0.730 0.750 90,000 65,700 0.7300 0.571 0.571 0.587 0.571 0.587 115,074 0.5709 -2.67%
2013-10-24 0 0.750 0.730 0.750 0.710 0.760 501,000 375,490 0.7495 0.587 0.571 0.587 0.555 0.594 640,576 0.5862 5.63%
2013-10-23 0 0.710 0.710 0.720 0.700 0.720 1,115,000 793,000 0.7112 0.555 0.555 0.563 0.547 0.563 1,425,633 0.5562 -5.33%
2013-10-22 0 0.750 0.730 0.760 0.740 0.750 900,000 673,600 0.7484 0.587 0.571 0.594 0.579 0.587 1,150,735 0.5854 0.00%
2013-10-21 0 0.750 0.740 0.770 0.750 0.770 1,706,666 1,300,799 0.7622 0.587 0.579 0.602 0.587 0.602 2,182,134 0.5961 0.00%
2013-10-18 0 0.750 0.750 0.760 0.750 0.750 493,333 369,599 0.7492 0.587 0.587 0.594 0.587 0.587 630,773 0.5859 -2.60%
2013-10-17 0 0.770 0.750 0.770 0.740 0.770 1,560,000 1,170,200 0.7501 0.602 0.587 0.602 0.579 0.602 1,994,608 0.5867 4.05%
2013-10-16 0 0.740 0.740 0.760 0.730 0.770 2,360,000 1,762,000 0.7466 0.579 0.579 0.594 0.571 0.602 3,017,484 0.5839 -3.90%
2013-10-15 0 0.770 0.770 0.780 0.720 0.800 6,078,233 4,650,776 0.7652 0.602 0.602 0.610 0.563 0.626 7,771,597 0.5984 6.94%
2013-10-11 0 0.720 0.710 0.730 0.700 0.730 1,700,000 1,222,800 0.7193 0.563 0.555 0.571 0.547 0.571 2,173,611 0.5626 2.86%
2013-10-10 0 0.700 0.700 0.710 0.690 0.710 2,053,333 1,436,533 0.6996 0.547 0.547 0.555 0.540 0.555 2,625,381 0.5472 1.45%
2013-10-09 0 0.690 0.680 0.700 0.680 0.690 500,000 343,000 0.6860 0.540 0.532 0.547 0.532 0.540 639,297 0.5365 0.00%
2013-10-08 0 0.690 0.690 0.700 0.660 0.690 2,253,333 1,537,799 0.6825 0.540 0.540 0.547 0.516 0.540 2,881,100 0.5338 2.99%
2013-10-07 0 0.670 0.660 0.670 0.660 0.690 1,636,428 1,106,385 0.6761 0.524 0.516 0.524 0.516 0.540 2,092,328 0.5288 3.08%
2013-10-04 0 0.650 0.640 0.660 0.640 0.650 540,000 349,600 0.6474 0.508 0.501 0.516 0.501 0.508 690,441 0.5063 1.56%
2013-10-03 0 0.640 0.620 0.640 0.640 0.640 120,000 76,800 0.6400 0.501 0.485 0.501 0.501 0.501 153,431 0.5005 3.23%
2013-10-02 0 0.620 0.620 0.640 0.620 0.650 936,428 596,092 0.6366 0.485 0.485 0.501 0.485 0.508 1,197,312 0.4979 0.00%
2013-09-30 0 0.620 0.600 0.640 0.620 0.630 300,000 187,200 0.6240 0.485 0.469 0.501 0.485 0.493 383,578 0.4880 -1.59%
2013-09-27 0 0.630 0.620 0.640 0.630 0.660 2,706,666 1,743,666 0.6442 0.493 0.485 0.501 0.493 0.516 3,460,729 0.5038 -3.08%
2013-09-26 0 0.650 0.630 0.650 0.650 0.650 613,333 397,999 0.6489 0.508 0.493 0.508 0.508 0.508 784,204 0.5075 0.00%
2013-09-25 0 0.650 0.630 0.650 0.630 0.650 40,000 25,600 0.6400 0.508 0.493 0.508 0.493 0.508 51,144 0.5005 4.84%
2013-09-24 0 0.620 0.620 0.640 0.620 0.650 926,427 594,591 0.6418 0.485 0.485 0.501 0.485 0.508 1,184,525 0.5020 -1.59%
2013-09-23 0 0.630 0.630 0.650 0.610 0.670 1,140,000 730,600 0.6409 0.493 0.493 0.508 0.477 0.524 1,457,598 0.5012 1.61%
2013-09-19 0 0.620 0.610 0.630 0.600 0.620 60,000 36,400 0.6067 0.485 0.477 0.493 0.469 0.485 76,716 0.4745 3.33%
2013-09-18 0 0.600 0.600 0.620 0.600 0.630 180,000 111,800 0.6211 0.469 0.469 0.485 0.469 0.493 230,147 0.4858 -1.64%
2013-09-17 0 0.610 0.600 0.620 0.600 0.610 886,666 532,532 0.6006 0.477 0.469 0.485 0.469 0.477 1,133,687 0.4697 0.00%
2013-09-16 0 0.610 0.600 0.620 0.590 0.610 2,056,667 1,238,733 0.6023 0.477 0.469 0.485 0.461 0.477 2,629,644 0.4711 0.00%
2013-09-13 0 0.610 0.600 0.620 - - 0 0 - 0.477 0.469 0.485 - - 0 - 0.00%
2013-09-12 0 0.610 0.600 0.620 0.600 0.610 320,000 194,400 0.6075 0.477 0.469 0.485 0.469 0.477 409,150 0.4751 0.00%
2013-09-11 0 0.610 0.590 0.620 0.600 0.630 4,433,333 2,726,999 0.6151 0.477 0.461 0.485 0.469 0.493 5,668,436 0.4811 -1.61%
2013-09-10 0 0.620 0.600 0.630 0.580 0.620 521,000 310,360 0.5957 0.485 0.469 0.493 0.454 0.485 666,148 0.4659 8.77%
2013-09-09 0 0.570 0.570 0.580 0.570 0.580 840,000 484,000 0.5762 0.446 0.446 0.454 0.446 0.454 1,074,020 0.4506 -5.00%
2013-09-06 0 0.600 0.580 0.600 0.580 0.600 160,000 94,400 0.5900 0.469 0.454 0.469 0.454 0.469 204,575 0.4614 1.69%
2013-09-05 0 0.590 0.580 0.590 0.590 0.590 80,000 47,200 0.5900 0.461 0.454 0.461 0.461 0.461 102,288 0.4614 1.72%
2013-09-04 0 0.580 0.580 0.590 0.580 0.580 110,000 63,400 0.5764 0.454 0.454 0.461 0.454 0.454 140,645 0.4508 -3.33%
2013-09-03 0 0.600 0.590 0.620 0.600 0.600 89,300 53,115 0.5948 0.469 0.461 0.485 0.469 0.469 114,179 0.4652 1.69%
2013-09-02 0 0.590 0.580 0.600 0.580 0.590 343,000 199,850 0.5827 0.461 0.454 0.469 0.454 0.461 438,558 0.4557 -1.67%
2013-08-30 0 0.600 0.580 0.600 0.580 0.600 160,000 93,800 0.5863 0.469 0.454 0.469 0.454 0.469 204,575 0.4585 0.00%
2013-08-29 0 0.600 0.590 0.600 0.600 0.630 820,000 496,800 0.6059 0.469 0.461 0.469 0.469 0.493 1,048,448 0.4738 -3.23%
2013-08-28 0 0.620 0.590 0.630 0.600 0.620 1,266,667 767,066 0.6056 0.485 0.461 0.493 0.469 0.485 1,619,554 0.4736 3.33%
2013-08-27 0 0.600 0.600 0.620 0.590 0.620 560,000 334,000 0.5964 0.469 0.469 0.485 0.461 0.485 716,013 0.4665 1.69%
2013-08-26 0 0.590 0.560 0.590 0.590 0.590 100,000 59,000 0.5900 0.461 0.438 0.461 0.461 0.461 127,859 0.4614 0.00%
2013-08-23 0 0.590 0.580 0.600 0.590 0.590 40,000 23,600 0.5900 0.461 0.454 0.469 0.461 0.461 51,144 0.4614 1.72%
2013-08-22 0 0.580 0.580 0.590 0.580 0.590 100,000 58,200 0.5820 0.454 0.454 0.461 0.454 0.461 127,859 0.4552 -3.33%
2013-08-21 0 0.600 0.580 0.600 - - 0 0 - 0.469 0.454 0.469 - - 0 - 0.00%
2013-08-20 0 0.600 0.580 0.620 - - 0 0 - 0.469 0.454 0.485 - - 0 - 0.00%
2013-08-19 0 0.600 0.600 0.630 0.600 0.600 80,000 48,000 0.6000 0.469 0.469 0.493 0.469 0.469 102,288 0.4693 1.69%
2013-08-16 0 0.590 0.590 0.610 0.580 0.580 200,000 116,400 0.5820 0.461 0.461 0.477 0.454 0.454 255,719 0.4552 -1.67%
2013-08-15 0 0.600 0.600 0.610 - - 0 0 - 0.469 0.469 0.477 - - 0 - 0.00%
2013-08-13 0 0.600 0.590 0.610 0.600 0.610 760,000 457,000 0.6013 0.469 0.461 0.477 0.469 0.477 971,732 0.4703 -1.64%
2013-08-12 0 0.610 0.600 0.610 0.590 0.610 385,000 231,000 0.6000 0.477 0.469 0.477 0.461 0.477 492,259 0.4693 1.67%
2013-08-09 0 0.600 0.600 0.610 0.600 0.640 80,000 49,200 0.6150 0.469 0.469 0.477 0.469 0.501 102,288 0.4810 0.00%
2013-08-08 0 0.600 0.590 0.600 0.600 0.650 220,000 134,400 0.6109 0.469 0.461 0.469 0.469 0.508 281,291 0.4778 0.00%
2013-08-07 0 0.600 0.590 0.610 0.580 0.620 300,000 178,800 0.5960 0.469 0.461 0.477 0.454 0.485 383,578 0.4661 -3.23%
2013-08-06 0 0.620 0.610 0.620 0.610 0.640 540,000 334,200 0.6189 0.485 0.477 0.485 0.477 0.501 690,441 0.4840 -1.59%
2013-08-05 0 0.630 0.600 0.640 0.630 0.630 80,000 50,400 0.6300 0.493 0.469 0.501 0.493 0.493 102,288 0.4927 -3.08%
2013-08-02 0 0.650 0.630 0.660 0.630 0.700 2,455,000 1,568,150 0.6388 0.508 0.493 0.516 0.493 0.547 3,138,950 0.4996 3.17%
2013-08-01 0 0.630 0.630 0.680 0.630 0.630 160,000 100,800 0.6300 0.493 0.493 0.532 0.493 0.493 204,575 0.4927 0.00%
2013-07-31 0 0.630 0.630 0.680 - - 0 0 - 0.493 0.493 0.532 - - 0 - 0.00%
2013-07-30 0 0.630 0.620 0.680 - - 5,000 3,000 0.6000 0.493 0.485 0.532 - - 6,393 0.4693 0.00%
2013-07-29 0 0.630 0.630 0.650 0.630 0.650 900,000 567,400 0.6304 0.493 0.493 0.508 0.493 0.508 1,150,735 0.4931 -3.08%
2013-07-26 0 0.650 0.650 0.670 0.650 0.690 744,500 504,700 0.6779 0.508 0.508 0.524 0.508 0.540 951,914 0.5302 -2.99%
2013-07-25 0 0.670 0.630 0.670 - - 0 0 - 0.524 0.493 0.524 - - 0 - -2.90%
2013-07-24 0 0.690 0.630 0.690 0.610 0.720 1,020,000 686,000 0.6725 0.540 0.493 0.540 0.477 0.563 1,304,167 0.5260 13.11%
2013-07-23 0 0.610 0.610 0.640 0.610 0.620 800,000 494,200 0.6178 0.477 0.477 0.501 0.477 0.485 1,022,876 0.4831 -1.61%
2013-07-22 0 0.620 0.610 0.620 0.610 0.620 900,000 550,600 0.6118 0.485 0.477 0.485 0.477 0.485 1,150,735 0.4785 1.64%
2013-07-19 0 0.610 0.610 0.630 0.610 0.620 440,000 268,600 0.6105 0.477 0.477 0.493 0.477 0.485 562,582 0.4774 -1.61%
2013-07-18 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.485 0.485 0.493 0.485 0.485 76,716 0.4849 -1.59%
2013-07-17 0 0.630 0.620 0.650 0.630 0.650 1,480,000 938,200 0.6339 0.493 0.485 0.508 0.493 0.508 1,892,320 0.4958 -3.08%
2013-07-16 0 0.650 0.640 0.660 0.620 0.700 1,766,533 1,122,185 0.6352 0.508 0.501 0.516 0.485 0.547 2,258,680 0.4968 4.84%
2013-07-15 0 0.620 0.600 0.620 0.610 0.620 620,000 379,000 0.6113 0.485 0.469 0.485 0.477 0.485 792,729 0.4781 0.00%
2013-07-12 0 0.620 0.610 0.630 0.620 0.630 160,000 99,800 0.6238 0.485 0.477 0.493 0.485 0.493 204,575 0.4878 -1.59%
2013-07-11 0 0.630 0.600 0.630 0.630 0.630 380,000 239,400 0.6300 0.493 0.469 0.493 0.493 0.493 485,866 0.4927 5.00%
2013-07-10 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.469 0.461 0.469 0.469 0.469 51,144 0.4693 0.00%
2013-07-09 0 0.600 0.580 0.600 0.580 0.600 520,000 304,200 0.5850 0.469 0.454 0.469 0.454 0.469 664,869 0.4575 3.45%
2013-07-08 0 0.580 0.580 0.600 0.580 0.600 513,333 303,733 0.5917 0.454 0.454 0.469 0.454 0.469 656,345 0.4628 -3.33%
2013-07-05 0 0.600 0.580 0.600 0.580 0.600 420,000 246,400 0.5867 0.469 0.454 0.469 0.454 0.469 537,010 0.4588 0.00%
2013-07-04 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.469 0.454 0.469 0.469 0.469 127,859 0.4693 0.00%
2013-07-03 0 0.600 0.580 0.630 - - 0 0 - 0.469 0.454 0.493 - - 0 - 0.00%
2013-07-02 0 0.600 0.580 0.620 0.600 0.600 200,000 120,000 0.6000 0.469 0.454 0.485 0.469 0.469 255,719 0.4693 0.00%
2013-06-28 0 0.600 0.570 0.600 0.600 0.610 380,000 231,600 0.6095 0.469 0.446 0.469 0.469 0.477 485,866 0.4767 -1.64%
2013-06-27 0 0.610 0.590 0.610 0.610 0.610 20,000 12,200 0.6100 0.477 0.461 0.477 0.477 0.477 25,572 0.4771 3.39%
2013-06-26 0 0.590 0.590 0.610 - - 0 0 - 0.461 0.461 0.477 - - 0 - 0.00%
2013-06-25 0 0.590 0.590 0.610 0.570 0.590 1,100,000 638,800 0.5807 0.461 0.461 0.477 0.446 0.461 1,406,454 0.4542 0.00%
2013-06-24 0 0.590 0.590 0.610 0.580 0.640 1,240,000 743,600 0.5997 0.461 0.461 0.477 0.454 0.501 1,585,458 0.4690 -4.84%
2013-06-21 0 0.620 0.600 0.620 0.600 0.630 40,000 24,600 0.6150 0.485 0.469 0.485 0.469 0.493 51,144 0.4810 1.64%
2013-06-20 0 0.610 0.600 0.610 0.600 0.610 1,340,000 804,400 0.6003 0.477 0.469 0.477 0.469 0.477 1,713,317 0.4695 0.00%
2013-06-19 0 0.610 0.610 0.640 0.610 0.610 320,000 195,200 0.6100 0.477 0.477 0.501 0.477 0.477 409,150 0.4771 0.00%
2013-06-18 0 0.610 0.610 0.620 0.610 0.610 120,000 73,200 0.6100 0.477 0.477 0.485 0.477 0.477 153,431 0.4771 0.00%
2013-06-17 0 0.610 0.610 0.640 0.600 0.640 1,020,000 621,000 0.6088 0.477 0.477 0.501 0.469 0.501 1,304,167 0.4762 0.00%
2013-06-14 0 0.610 0.610 0.620 0.600 0.620 480,000 293,000 0.6104 0.477 0.477 0.485 0.469 0.485 613,725 0.4774 1.67%
2013-06-13 0 0.600 0.600 0.610 0.600 0.620 1,573,333 947,399 0.6022 0.469 0.469 0.477 0.469 0.485 2,011,655 0.4710 -3.23%
2013-06-11 0 0.620 0.620 0.640 0.620 0.620 400,000 248,000 0.6200 0.485 0.485 0.501 0.485 0.485 511,438 0.4849 0.00%
2013-06-10 0 0.620 0.610 0.640 0.620 0.620 60,000 37,200 0.6200 0.485 0.477 0.501 0.485 0.485 76,716 0.4849 -3.12%
2013-06-07 0 0.640 0.610 0.640 0.610 0.640 160,000 99,200 0.6200 0.501 0.477 0.501 0.477 0.501 204,575 0.4849 0.00%
2013-06-06 0 0.640 0.620 0.640 0.620 0.650 348,000 219,400 0.6305 0.501 0.485 0.501 0.485 0.508 444,951 0.4931 1.59%
2013-06-05 0 0.630 0.610 0.640 0.630 0.640 220,000 139,800 0.6355 0.493 0.477 0.501 0.493 0.501 281,291 0.4970 -1.56%
2013-06-04 0 0.640 0.630 0.650 0.620 0.640 340,000 214,000 0.6294 0.501 0.493 0.508 0.485 0.501 434,722 0.4923 4.92%
2013-06-03 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.477 0.477 0.485 0.477 0.477 25,572 0.4771 1.67%
2013-05-31 0 0.600 0.600 0.620 0.600 0.610 980,000 592,800 0.6049 0.469 0.469 0.485 0.469 0.477 1,253,023 0.4731 -1.64%
2013-05-30 0 0.610 0.600 0.620 0.600 0.620 566,666 343,199 0.6056 0.477 0.469 0.485 0.469 0.485 724,536 0.4737 -1.61%
2013-05-29 0 0.620 0.600 0.630 0.610 0.630 300,000 186,600 0.6220 0.485 0.469 0.493 0.477 0.493 383,578 0.4865 3.33%
2013-05-28 0 0.600 0.600 0.610 0.600 0.610 620,000 373,000 0.6016 0.469 0.469 0.477 0.469 0.477 792,729 0.4705 -3.23%
2013-05-27 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.485 0.469 0.485 0.485 0.485 127,859 0.4849 3.33%
2013-05-24 0 0.600 0.600 0.620 0.600 0.600 120,000 72,000 0.6000 0.469 0.469 0.485 0.469 0.469 153,431 0.4693 0.00%
2013-05-23 0 0.600 0.600 0.610 0.600 0.620 1,020,000 614,400 0.6024 0.469 0.469 0.477 0.469 0.485 1,304,167 0.4711 -3.23%
2013-05-22 0 0.620 0.610 0.630 0.620 0.620 120,000 74,400 0.6200 0.485 0.477 0.493 0.485 0.485 153,431 0.4849 0.00%
2013-05-21 0 0.620 0.620 0.640 0.590 0.620 422,000 254,780 0.6037 0.485 0.485 0.501 0.461 0.485 539,567 0.4722 1.64%
2013-05-20 0 0.610 0.600 0.620 0.600 0.620 3,460,000 2,102,400 0.6076 0.477 0.469 0.485 0.469 0.485 4,423,938 0.4752 -1.61%
2013-05-16 0 0.620 0.610 0.620 0.620 0.670 1,210,000 776,300 0.6416 0.485 0.477 0.485 0.485 0.524 1,547,100 0.5018 -7.46%
2013-05-15 0 0.670 0.630 0.680 0.590 0.670 2,500,010 1,532,805 0.6131 0.524 0.493 0.532 0.461 0.524 3,196,500 0.4795 13.56%
2013-05-14 0 0.590 0.590 0.600 0.590 0.590 80,000 47,200 0.5900 0.461 0.461 0.469 0.461 0.461 102,288 0.4614 0.00%
2013-05-13 0 0.590 0.580 0.600 0.580 0.590 60,000 35,200 0.5867 0.461 0.454 0.469 0.454 0.461 76,716 0.4588 1.72%
2013-05-10 0 0.580 0.580 0.590 0.580 0.580 80,000 46,400 0.5800 0.454 0.454 0.461 0.454 0.454 102,288 0.4536 0.00%
2013-05-09 0 0.580 0.580 0.590 0.580 0.590 980,000 570,400 0.5820 0.454 0.454 0.461 0.454 0.461 1,253,023 0.4552 -3.33%
2013-05-08 0 0.600 0.590 0.600 0.600 0.610 156,428 93,635 0.5986 0.469 0.461 0.469 0.469 0.477 200,008 0.4682 1.69%
2013-05-07 0 0.590 0.590 0.610 0.590 0.590 266,000 156,700 0.5891 0.461 0.461 0.477 0.461 0.461 340,106 0.4607 0.00%
2013-05-06 0 0.590 0.590 0.600 0.590 0.600 470,666 280,932 0.5969 0.461 0.461 0.469 0.461 0.469 601,791 0.4668 0.00%
2013-05-03 0 0.590 0.590 0.600 0.590 0.610 340,000 203,800 0.5994 0.461 0.461 0.469 0.461 0.477 434,722 0.4688 -4.84%
2013-05-02 0 0.620 0.610 0.620 0.570 0.620 2,800,000 1,630,200 0.5822 0.485 0.477 0.485 0.446 0.485 3,580,065 0.4554 5.08%
2013-04-30 0 0.590 0.580 0.610 0.570 0.590 1,880,000 1,102,400 0.5864 0.461 0.454 0.477 0.446 0.461 2,403,758 0.4586 0.00%
2013-04-29 0 0.590 0.580 0.600 0.580 0.590 180,000 104,600 0.5811 0.461 0.454 0.469 0.454 0.461 230,147 0.4545 1.72%
2013-04-26 0 0.580 0.580 0.600 0.580 0.600 900,000 537,200 0.5969 0.454 0.454 0.469 0.454 0.469 1,150,735 0.4668 -1.69%
2013-04-25 0 0.590 0.560 0.600 0.590 0.590 120,000 70,800 0.5900 0.461 0.438 0.469 0.461 0.461 153,431 0.4614 0.00%
2013-04-24 0 0.590 0.580 0.600 0.580 0.590 400,000 233,400 0.5835 0.461 0.454 0.469 0.454 0.461 511,438 0.4564 1.72%
2013-04-23 0 0.580 0.560 0.590 0.550 0.580 2,940,000 1,639,800 0.5578 0.454 0.438 0.461 0.430 0.454 3,759,069 0.4362 5.45%
2013-04-22 0 0.550 0.520 0.550 0.540 0.550 1,000,000 549,800 0.5498 0.430 0.407 0.430 0.422 0.430 1,278,595 0.4300 7.84%
2013-04-19 0 0.510 0.490 0.540 - - 0 0 - 0.399 0.383 0.422 - - 0 - 0.00%
2013-04-18 0 0.510 0.500 0.520 0.485 0.510 440,000 218,400 0.4964 0.399 0.391 0.407 0.379 0.399 562,582 0.3882 -1.92%
2013-04-17 0 0.520 0.500 0.520 0.510 0.520 100,000 51,400 0.5140 0.407 0.391 0.407 0.399 0.407 127,859 0.4020 1.96%
2013-04-16 0 0.510 0.485 0.520 0.480 0.520 957,334 469,140 0.4900 0.399 0.379 0.407 0.375 0.407 1,224,042 0.3833 4.08%
2013-04-15 0 0.490 0.490 0.510 0.490 0.490 360,000 176,400 0.4900 0.383 0.383 0.399 0.383 0.383 460,294 0.3832 1.03%
2013-04-12 0 0.485 0.465 0.490 0.485 0.485 300,000 145,500 0.4850 0.379 0.364 0.383 0.379 0.379 383,578 0.3793 1.04%
2013-04-11 0 0.480 0.465 0.485 0.480 0.500 320,000 155,600 0.4863 0.375 0.364 0.379 0.375 0.391 409,150 0.3803 1.05%
2013-04-10 0 0.475 0.455 0.480 - - 0 0 - 0.372 0.356 0.375 - - 0 - 0.00%
2013-04-09 0 0.475 0.465 0.480 0.460 0.475 360,000 168,700 0.4686 0.372 0.364 0.375 0.360 0.372 460,294 0.3665 4.40%
2013-04-08 0 0.455 0.455 0.480 0.455 0.455 40,000 18,200 0.4550 0.356 0.356 0.375 0.356 0.356 51,144 0.3559 -1.09%
2013-04-05 0 0.460 0.460 0.480 0.460 0.460 105,000 48,300 0.4600 0.360 0.360 0.375 0.360 0.360 134,252 0.3598 -2.13%
2013-04-03 0 0.470 0.465 0.480 0.450 0.485 1,848,213 872,854 0.4723 0.368 0.364 0.375 0.352 0.379 2,363,116 0.3694 -2.08%
2013-04-02 0 0.480 0.455 0.480 0.455 0.480 2,820,000 1,311,500 0.4651 0.375 0.356 0.375 0.356 0.375 3,605,637 0.3637 -2.04%
2013-03-28 0 0.490 0.465 0.495 0.450 0.510 4,740,000 2,261,500 0.4771 0.383 0.364 0.387 0.352 0.399 6,060,539 0.3732 -3.92%
2013-03-27 0 0.510 0.500 0.520 0.510 0.530 480,000 247,600 0.5158 0.399 0.391 0.407 0.399 0.415 613,725 0.4034 -3.77%
2013-03-26 0 0.530 0.510 0.530 0.520 0.570 840,000 453,400 0.5398 0.415 0.399 0.415 0.407 0.446 1,074,020 0.4222 -3.64%
2013-03-25 0 0.550 0.530 0.550 0.520 0.550 2,320,000 1,221,400 0.5265 0.430 0.415 0.430 0.407 0.430 2,966,340 0.4118 7.84%
2013-03-22 0 0.510 0.500 0.530 0.500 0.510 420,000 213,400 0.5081 0.399 0.391 0.415 0.391 0.399 537,010 0.3974 2.00%
2013-03-21 0 0.500 0.500 0.520 0.500 0.500 120,000 60,000 0.5000 0.391 0.391 0.407 0.391 0.391 153,431 0.3911 -3.85%
2013-03-20 0 0.520 0.510 0.540 0.520 0.520 280,000 145,600 0.5200 0.407 0.399 0.422 0.407 0.407 358,007 0.4067 1.96%
2013-03-19 0 0.510 0.510 0.520 0.510 0.520 600,000 310,600 0.5177 0.399 0.399 0.407 0.399 0.407 767,157 0.4049 -5.56%
2013-03-18 0 0.540 0.520 0.540 0.540 0.540 200,000 108,000 0.5400 0.422 0.407 0.422 0.422 0.422 255,719 0.4223 -1.82%
2013-03-15 0 0.550 0.540 0.550 0.540 0.570 140,000 78,200 0.5586 0.430 0.422 0.430 0.422 0.446 179,003 0.4369 -1.79%
2013-03-14 0 0.560 0.530 0.560 0.570 0.570 160,000 91,200 0.5700 0.438 0.415 0.438 0.446 0.446 204,575 0.4458 -1.75%
2013-03-13 0 0.570 0.530 0.570 0.530 0.580 780,000 438,200 0.5618 0.446 0.415 0.446 0.415 0.454 997,304 0.4394 1.79%
2013-03-12 0 0.560 0.560 0.570 0.560 0.580 246,666 141,866 0.5751 0.438 0.438 0.446 0.438 0.454 315,386 0.4498 -3.45%
2013-03-11 0 0.580 0.550 0.580 0.580 0.590 1,900,000 1,118,800 0.5888 0.454 0.430 0.454 0.454 0.461 2,429,330 0.4605 1.75%
2013-03-08 0 0.570 0.560 0.580 0.550 0.590 448,617 256,453 0.5717 0.446 0.438 0.454 0.430 0.461 573,599 0.4471 3.64%
2013-03-07 0 0.550 0.550 0.570 0.540 0.610 2,120,000 1,247,800 0.5886 0.430 0.430 0.446 0.422 0.477 2,710,621 0.4603 -5.17%
2013-03-06 0 0.580 0.570 0.580 0.520 0.600 4,487,144 2,575,814 0.5740 0.454 0.446 0.454 0.407 0.469 5,737,239 0.4490 13.73%
2013-03-05 0 0.510 0.485 0.510 0.495 0.520 880,000 446,400 0.5073 0.399 0.379 0.399 0.387 0.407 1,125,163 0.3967 5.15%
2013-03-04 0 0.485 0.470 0.485 0.455 0.520 1,080,000 516,600 0.4783 0.379 0.368 0.379 0.356 0.407 1,380,882 0.3741 6.59%
2013-03-01 0 0.455 0.440 0.475 - - 0 0 - 0.356 0.344 0.372 - - 0 - 0.00%
2013-02-28 0 0.455 0.455 0.460 0.440 0.495 520,000 234,900 0.4517 0.356 0.356 0.360 0.344 0.387 664,869 0.3533 3.41%
2013-02-27 0 0.440 0.425 0.450 0.425 0.440 1,340,000 575,400 0.4294 0.344 0.332 0.352 0.332 0.344 1,713,317 0.3358 4.76%
2013-02-26 0 0.420 0.420 0.430 0.420 0.425 1,201,500 505,115 0.4204 0.328 0.328 0.336 0.328 0.332 1,536,232 0.3288 0.00%
2013-02-25 0 0.420 0.415 0.435 0.420 0.435 420,000 178,100 0.4240 0.328 0.325 0.340 0.328 0.340 537,010 0.3317 -2.33%
2013-02-22 0 0.430 0.420 0.435 - - 0 0 - 0.336 0.328 0.340 - - 0 - 0.00%
2013-02-21 0 0.430 0.420 0.435 0.430 0.430 200,000 86,000 0.4300 0.336 0.328 0.340 0.336 0.336 255,719 0.3363 0.00%
2013-02-20 0 0.430 0.430 0.435 0.425 0.430 500,000 213,800 0.4276 0.336 0.336 0.340 0.332 0.336 639,297 0.3344 0.00%
2013-02-19 0 0.430 0.425 0.430 0.425 0.435 700,000 303,100 0.4330 0.336 0.332 0.336 0.332 0.340 895,016 0.3387 2.38%
2013-02-18 0 0.420 0.420 0.430 0.400 0.445 1,880,000 793,700 0.4222 0.328 0.328 0.336 0.313 0.348 2,403,758 0.3302 -4.55%
2013-02-15 0 0.440 0.420 0.440 0.435 0.440 220,000 96,500 0.4386 0.344 0.328 0.344 0.340 0.344 281,291 0.3431 -1.12%
2013-02-14 0 0.445 0.435 0.460 0.435 0.510 380,000 173,800 0.4574 0.348 0.340 0.360 0.340 0.399 485,866 0.3577 1.14%
2013-02-08 0 0.440 0.420 0.450 0.440 0.440 60,000 26,400 0.4400 0.344 0.328 0.352 0.344 0.344 76,716 0.3441 0.00%
2013-02-07 0 0.440 0.420 0.440 0.420 0.450 160,000 71,200 0.4450 0.344 0.328 0.344 0.328 0.352 204,575 0.3480 0.00%
2013-02-06 0 0.440 0.440 0.450 0.430 0.440 1,080,000 472,200 0.4372 0.344 0.344 0.352 0.336 0.344 1,380,882 0.3420 2.33%
2013-02-05 0 0.430 0.405 0.430 0.400 0.430 540,133 229,753 0.4254 0.336 0.317 0.336 0.313 0.336 690,611 0.3327 0.00%
2013-02-04 0 0.430 0.410 0.430 0.440 0.440 81,000 35,595 0.4394 0.336 0.321 0.336 0.344 0.344 103,566 0.3437 6.17%
2013-02-01 0 0.405 0.405 0.410 0.400 0.415 380,000 156,400 0.4116 0.317 0.317 0.321 0.313 0.325 485,866 0.3219 -2.41%
2013-01-31 0 0.415 0.395 0.415 0.415 0.415 200,000 83,000 0.4150 0.325 0.309 0.325 0.325 0.325 255,719 0.3246 0.00%
2013-01-30 0 0.415 0.390 0.415 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2013-01-29 0 0.415 0.385 0.415 - - 0 0 - 0.325 0.301 0.325 - - 0 - 0.00%
2013-01-28 0 0.415 0.390 0.415 0.380 0.415 200,000 79,800 0.3990 0.325 0.305 0.325 0.297 0.325 255,719 0.3121 2.47%
2013-01-25 0 0.405 0.405 0.415 0.400 0.410 180,000 73,200 0.4067 0.317 0.317 0.325 0.313 0.321 230,147 0.3181 -2.41%
2013-01-24 0 0.415 0.410 0.430 0.415 0.415 80,000 33,200 0.4150 0.325 0.321 0.336 0.325 0.325 102,288 0.3246 0.00%
2013-01-23 0 0.415 0.410 0.415 0.410 0.450 620,000 256,500 0.4137 0.325 0.321 0.325 0.321 0.352 792,729 0.3236 -3.49%
2013-01-22 0 0.430 0.430 0.435 0.430 0.435 200,000 86,200 0.4310 0.336 0.336 0.340 0.336 0.340 255,719 0.3371 -1.15%
2013-01-21 0 0.435 0.430 0.440 0.430 0.435 280,761 122,015 0.4346 0.340 0.336 0.344 0.336 0.340 358,980 0.3399 1.16%
2013-01-18 0 0.430 0.425 0.430 0.425 0.435 792,500 342,087 0.4317 0.336 0.332 0.336 0.332 0.340 1,013,286 0.3376 0.00%
2013-01-17 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.336 0.336 0.344 0.336 0.336 127,859 0.3363 0.00%
2013-01-16 0 0.430 0.405 0.430 0.410 0.445 640,000 274,900 0.4295 0.336 0.317 0.336 0.321 0.348 818,301 0.3359 1.18%
2013-01-15 0 0.425 0.420 0.430 0.400 0.450 520,000 222,200 0.4273 0.332 0.328 0.336 0.313 0.352 664,869 0.3342 1.19%
2013-01-14 0 0.420 0.420 0.425 0.390 0.420 1,820,000 741,700 0.4075 0.328 0.328 0.332 0.305 0.328 2,327,043 0.3187 3.70%
2013-01-11 0 0.405 0.405 0.415 0.400 0.420 540,000 219,400 0.4063 0.317 0.317 0.325 0.313 0.328 690,441 0.3178 -2.41%
2013-01-10 0 0.415 0.415 0.420 0.380 0.500 5,920,000 2,591,600 0.4378 0.325 0.325 0.328 0.297 0.391 7,569,281 0.3424 15.28%
2013-01-09 0 0.360 0.355 0.370 0.355 0.370 3,102,500 1,117,650 0.3602 0.282 0.278 0.289 0.278 0.289 3,966,840 0.2817 -4.00%
2013-01-08 0 0.375 0.365 0.380 0.370 0.375 300,000 111,700 0.3723 0.293 0.285 0.297 0.289 0.293 383,578 0.2912 1.35%
2013-01-07 0 0.370 0.370 0.375 0.370 0.370 340,000 125,800 0.3700 0.289 0.289 0.293 0.289 0.289 434,722 0.2894 0.00%
2013-01-04 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 0.289 0.274 0.289 0.289 0.289 127,859 0.2894 -1.33%
2013-01-03 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 0.293 0.289 0.297 0.293 0.293 127,859 0.2933 -1.32%
2013-01-02 0 0.380 0.355 0.380 0.365 0.385 1,446,666 533,033 0.3685 0.297 0.278 0.297 0.285 0.301 1,849,700 0.2882 -1.30%
2012-12-31 0 0.385 0.370 0.385 0.375 0.395 300,000 116,600 0.3887 0.301 0.289 0.301 0.293 0.309 383,578 0.3040 2.67%
2012-12-28 0 0.375 0.360 0.375 0.360 0.375 620,000 227,400 0.3668 0.293 0.282 0.293 0.282 0.293 792,729 0.2869 -1.32%
2012-12-27 0 0.380 0.355 0.380 0.330 0.405 5,700,000 2,029,800 0.3561 0.297 0.278 0.297 0.258 0.317 7,287,990 0.2785 -6.17%
2012-12-24 0 0.405 0.405 0.410 0.405 0.405 140,000 56,700 0.4050 0.317 0.317 0.321 0.317 0.317 179,003 0.3168 -5.81%
2012-12-21 0 0.430 0.420 0.430 0.405 0.430 300,000 127,100 0.4237 0.336 0.328 0.336 0.317 0.336 383,578 0.3314 0.00%
2012-12-20 0 0.430 0.400 0.430 0.405 0.435 526,666 219,066 0.4159 0.336 0.313 0.336 0.317 0.340 673,392 0.3253 -1.15%
2012-12-19 0 0.435 0.415 0.435 0.410 0.440 960,000 403,800 0.4206 0.340 0.325 0.340 0.321 0.344 1,227,451 0.3290 3.57%
2012-12-18 0 0.420 0.420 0.430 0.390 0.435 1,780,000 723,700 0.4066 0.328 0.328 0.336 0.305 0.340 2,275,899 0.3180 0.00%
2012-12-17 0 0.420 0.390 0.430 0.360 0.420 1,220,000 484,100 0.3968 0.328 0.305 0.336 0.282 0.328 1,559,886 0.3103 7.69%
2012-12-14 0 0.390 0.390 0.395 0.365 0.390 2,260,000 836,600 0.3702 0.305 0.305 0.309 0.285 0.305 2,889,624 0.2895 4.00%
2012-12-13 0 0.375 0.365 0.375 0.365 0.375 1,377,047 509,981 0.3703 0.293 0.285 0.293 0.285 0.293 1,760,685 0.2896 1.35%
2012-12-12 0 0.370 0.355 0.370 0.360 0.370 120,000 43,400 0.3617 0.289 0.278 0.289 0.282 0.289 153,431 0.2829 2.78%
2012-12-11 0 0.360 0.350 0.360 0.345 0.370 3,000,000 1,056,200 0.3521 0.282 0.274 0.282 0.270 0.289 3,835,784 0.2754 2.86%
2012-12-10 0 0.350 0.335 0.350 0.320 0.350 1,440,000 492,900 0.3423 0.274 0.262 0.274 0.250 0.274 1,841,176 0.2677 4.48%
2012-12-07 0 0.335 0.335 0.350 0.335 0.350 900,000 305,800 0.3398 0.262 0.262 0.274 0.262 0.274 1,150,735 0.2657 -4.29%
2012-12-06 0 0.350 0.355 0.365 0.345 0.360 3,680,000 1,301,000 0.3535 0.274 0.278 0.285 0.270 0.282 4,705,229 0.2765 2.94%
2012-12-05 0 0.340 0.335 0.345 0.335 0.340 420,000 141,300 0.3364 0.266 0.262 0.270 0.262 0.266 537,010 0.2631 1.49%
2012-12-04 0 0.335 0.320 0.335 0.320 0.335 860,000 282,100 0.3280 0.262 0.250 0.262 0.250 0.262 1,099,592 0.2565 1.52%
2012-12-03 0 0.330 0.325 0.335 0.330 0.345 1,340,000 447,600 0.3340 0.258 0.254 0.262 0.258 0.270 1,713,317 0.2612 0.00%
2012-11-30 0 0.330 0.325 0.335 0.305 0.340 3,921,000 1,297,085 0.3308 0.258 0.254 0.262 0.239 0.266 5,013,370 0.2587 8.20%
2012-11-29 0 0.305 0.300 0.310 0.295 0.320 1,540,000 483,000 0.3136 0.239 0.235 0.242 0.231 0.250 1,969,036 0.2453 5.17%
2012-11-28 0 0.290 0.285 0.300 0.270 0.295 1,360,000 395,200 0.2906 0.227 0.223 0.235 0.211 0.231 1,738,889 0.2273 1.75%
2012-11-27 0 0.285 0.275 0.290 0.250 0.300 10,840,000 2,881,000 0.2658 0.223 0.215 0.227 0.196 0.235 13,859,968 0.2079 -5.00%
2012-11-26 0 0.300 0.280 0.300 0.275 0.300 120,000 34,200 0.2850 0.235 0.219 0.235 0.215 0.235 153,431 0.2229 3.45%
2012-11-23 0 0.290 0.280 0.300 0.280 0.305 320,000 94,000 0.2938 0.227 0.219 0.235 0.219 0.239 409,150 0.2297 -1.69%
2012-11-22 0 0.295 0.280 0.295 0.270 0.300 180,000 50,500 0.2806 0.231 0.219 0.231 0.211 0.235 230,147 0.2194 1.72%
2012-11-21 0 0.290 0.260 0.290 0.275 0.295 140,000 39,700 0.2836 0.227 0.203 0.227 0.215 0.231 179,003 0.2218 5.45%
2012-11-20 0 0.275 0.260 0.280 0.260 0.300 1,380,000 385,300 0.2792 0.215 0.203 0.219 0.203 0.235 1,764,461 0.2184 0.00%
2012-11-19 0 0.275 0.255 0.275 0.265 0.275 170,000 45,500 0.2676 0.215 0.199 0.215 0.207 0.215 217,361 0.2093 -5.17%
2012-11-16 0 0.290 0.280 0.290 0.270 0.325 1,690,000 517,950 0.3065 0.227 0.219 0.227 0.211 0.254 2,160,825 0.2397 0.00%
2012-11-15 0 0.290 0.295 0.300 0.240 0.400 10,482,000 2,785,900 0.2658 0.227 0.231 0.235 0.188 0.313 13,402,231 0.2079 20.83%
2012-11-14 0 0.240 0.236 0.240 0.237 0.240 5,120,000 1,225,620 0.2394 0.188 0.185 0.188 0.185 0.188 6,546,405 0.1872 0.84%
2012-11-13 0 0.238 0.232 0.238 0.230 0.240 3,740,000 884,040 0.2364 0.186 0.181 0.186 0.180 0.188 4,781,945 0.1849 0.00%
2012-11-12 0 0.238 0.236 0.240 0.230 0.240 3,020,000 714,640 0.2366 0.186 0.185 0.188 0.180 0.188 3,861,356 0.1851 3.48%
2012-11-09 0 0.230 0.230 0.238 0.230 0.230 10,000,000 2,300,000 0.2300 0.180 0.180 0.186 0.180 0.180 12,785,948 0.1799 0.00%
2012-11-08 0 0.230 0.228 0.230 0.230 0.230 9,282,000 2,134,840 0.2300 0.180 0.178 0.180 0.180 0.180 11,867,917 0.1799 0.88%
2012-11-07 0 0.228 0.228 0.230 0.228 0.228 20,000 4,560 0.2280 0.178 0.178 0.180 0.178 0.178 25,572 0.1783 0.00%
2012-11-06 0 0.228 0.224 0.228 - - 5,000 1,075 0.2150 0.178 0.175 0.178 - - 6,393 0.1682 -0.87%
2012-11-05 0 0.230 0.225 0.230 0.223 0.231 1,220,000 279,240 0.2289 0.180 0.176 0.180 0.174 0.181 1,559,886 0.1790 3.14%
2012-11-02 0 0.223 0.221 0.223 0.223 0.230 880,000 196,800 0.2236 0.174 0.173 0.174 0.174 0.180 1,125,163 0.1749 -3.04%
2012-11-01 0 0.230 0.220 0.230 0.230 0.230 2,220,000 510,600 0.2300 0.180 0.172 0.180 0.180 0.180 2,838,480 0.1799 0.00%
2012-10-31 0 0.230 0.208 0.230 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2012-10-30 0 0.230 0.211 0.230 0.230 0.230 360,000 82,800 0.2300 0.180 0.165 0.180 0.180 0.180 460,294 0.1799 0.00%
2012-10-29 0 0.230 0.212 0.230 - - 0 0 - 0.180 0.166 0.180 - - 0 - 0.00%
2012-10-26 0 0.230 0.223 0.230 0.230 0.230 280,000 64,400 0.2300 0.180 0.174 0.180 0.180 0.180 358,007 0.1799 0.00%
2012-10-25 0 0.230 0.222 0.240 0.230 0.230 60,000 13,800 0.2300 0.180 0.174 0.188 0.180 0.180 76,716 0.1799 3.14%
2012-10-24 0 0.223 0.223 0.230 - - 0 0 - 0.174 0.174 0.180 - - 0 - 1.36%
2012-10-22 0 0.220 0.215 0.229 - - 0 0 - 0.172 0.168 0.179 - - 0 - 0.00%
2012-10-19 0 0.220 0.211 0.225 0.210 0.220 369,600 80,948 0.2190 0.172 0.165 0.176 0.164 0.172 472,569 0.1713 0.00%
2012-10-18 0 0.220 0.220 0.228 0.218 0.218 64,000 13,912 0.2174 0.172 0.172 0.178 0.170 0.170 81,830 0.1700 0.00%
2012-10-17 0 0.220 0.212 0.230 - - 0 0 - 0.172 0.166 0.180 - - 0 - 0.00%
2012-10-16 0 0.220 0.206 0.230 - - 0 0 - 0.172 0.161 0.180 - - 0 - 0.00%
2012-10-15 0 0.220 0.220 0.230 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2012-10-12 0 0.220 0.220 0.230 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2012-10-11 0 0.220 0.220 0.229 0.220 0.220 40,000 8,800 0.2200 0.172 0.172 0.179 0.172 0.172 51,144 0.1721 0.00%
2012-10-10 0 0.220 0.206 0.230 - - 0 0 - 0.172 0.161 0.180 - - 0 - 0.00%
2012-10-09 0 0.220 0.215 0.230 - - 0 0 - 0.172 0.168 0.180 - - 0 - 0.00%
2012-10-08 0 0.220 0.210 0.230 - - 0 0 - 0.172 0.164 0.180 - - 0 - 0.00%
2012-10-05 0 0.220 0.220 0.230 0.220 0.230 350,000 80,100 0.2289 0.172 0.172 0.180 0.172 0.180 447,508 0.1790 -4.35%
2012-10-04 0 0.230 0.215 0.230 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2012-10-03 0 0.230 0.220 0.230 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2012-09-28 0 0.230 0.220 0.240 - - 0 0 - 0.180 0.172 0.188 - - 0 - 0.00%
2012-09-27 0 0.230 0.194 0.230 - - 0 0 - 0.180 0.152 0.180 - - 0 - 0.00%
2012-09-26 0 0.230 0.193 0.230 - - 0 0 - 0.180 0.151 0.180 - - 0 - 0.00%
2012-09-25 0 0.230 0.200 0.230 - - 0 0 - 0.180 0.156 0.180 - - 0 - 0.00%
2012-09-24 0 0.230 0.220 0.230 0.225 0.230 100,000 22,900 0.2290 0.180 0.172 0.180 0.176 0.180 127,859 0.1791 0.00%
2012-09-21 0 0.230 0.225 0.230 0.230 0.230 200,000 46,000 0.2300 0.180 0.176 0.180 0.180 0.180 255,719 0.1799 0.00%
2012-09-20 0 0.230 0.228 0.230 0.230 0.230 300,000 69,000 0.2300 0.180 0.178 0.180 0.180 0.180 383,578 0.1799 2.22%
2012-09-19 0 0.225 0.215 0.225 0.225 0.226 760,000 171,080 0.2251 0.176 0.168 0.176 0.176 0.177 971,732 0.1761 0.00%
2012-09-18 0 0.225 0.225 0.230 0.225 0.225 100,000 22,500 0.2250 0.176 0.176 0.180 0.176 0.176 127,859 0.1760 -2.17%
2012-09-17 0 0.230 0.225 0.230 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
2012-09-14 0 0.230 0.225 0.230 0.228 0.231 1,982,500 455,925 0.2300 0.180 0.176 0.180 0.178 0.181 2,534,814 0.1799 2.22%
2012-09-13 0 0.225 0.225 0.249 - - 100,000 22,500 0.2250 0.176 0.176 0.195 - - 127,859 0.1760 2.27%
2012-09-12 0 0.220 0.220 0.250 0.220 0.220 100,000 22,000 0.2200 0.172 0.172 0.196 0.172 0.172 127,859 0.1721 0.00%
2012-09-11 0 0.220 0.220 0.235 0.220 0.220 2,000,000 440,000 0.2200 0.172 0.172 0.184 0.172 0.172 2,557,190 0.1721 0.00%
2012-09-10 0 0.220 0.200 0.220 0.220 0.220 240,000 52,800 0.2200 0.172 0.156 0.172 0.172 0.172 306,863 0.1721 -0.45%
2012-09-07 0 0.221 0.221 0.225 - - 0 0 - 0.173 0.173 0.176 - - 0 - 0.00%
2012-09-06 0 0.221 0.221 0.225 0.221 0.221 40,000 8,840 0.2210 0.173 0.173 0.176 0.173 0.173 51,144 0.1728 0.45%
2012-09-05 0 0.220 0.220 0.225 - - 0 0 - 0.172 0.172 0.176 - - 0 - 0.00%
2012-09-04 0 0.220 0.220 0.230 0.220 0.225 1,121,600 250,236 0.2231 0.172 0.172 0.180 0.172 0.176 1,434,072 0.1745 -0.45%
2012-09-03 0 0.221 0.221 0.225 0.221 0.221 100,000 22,100 0.2210 0.173 0.173 0.176 0.173 0.173 127,859 0.1728 0.45%
2012-08-31 0 0.220 0.220 0.225 0.220 0.228 480,000 108,360 0.2258 0.172 0.172 0.176 0.172 0.178 613,725 0.1766 -2.22%
2012-08-30 0 0.225 0.210 0.225 0.225 0.227 60,000 13,540 0.2257 0.176 0.164 0.176 0.176 0.178 76,716 0.1765 0.00%
2012-08-29 0 0.225 0.205 0.225 - - 0 0 - 0.176 0.160 0.176 - - 0 - 0.00%
2012-08-28 0 0.225 0.205 0.225 0.225 0.225 60,000 13,500 0.2250 0.176 0.160 0.176 0.176 0.176 76,716 0.1760 0.00%
2012-08-27 0 0.225 0.207 0.225 - - 10,133 2,026 0.1999 0.176 0.162 0.176 - - 12,956 0.1564 0.00%
2012-08-24 0 0.225 0.204 0.225 - - 0 0 - 0.176 0.160 0.176 - - 0 - 0.00%
2012-08-23 0 0.225 0.210 0.225 0.225 0.225 280,000 63,000 0.2250 0.176 0.164 0.176 0.176 0.176 358,007 0.1760 0.00%
2012-08-22 0 0.225 0.220 0.225 0.225 0.225 400,000 90,000 0.2250 0.176 0.172 0.176 0.176 0.176 511,438 0.1760 0.00%
2012-08-21 0 0.225 0.223 0.225 0.225 0.225 180,000 40,500 0.2250 0.176 0.174 0.176 0.176 0.176 230,147 0.1760 0.00%
2012-08-20 0 0.225 0.220 0.229 0.220 0.225 700,000 154,100 0.2201 0.176 0.172 0.179 0.172 0.176 895,016 0.1722 0.45%
2012-08-17 0 0.224 0.224 0.230 0.221 0.225 336,428 74,809 0.2224 0.175 0.175 0.180 0.173 0.176 430,155 0.1739 -5.08%
2012-08-16 0 0.236 0.222 0.236 - - 0 0 - 0.185 0.174 0.185 - - 0 - 0.00%
2012-08-15 0 0.236 0.230 0.236 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2012-08-14 0 0.236 0.188 0.236 - - 8,200 1,476 0.1800 0.185 0.147 0.185 - - 10,484 0.1408 0.00%
2012-08-13 0 0.236 0.230 0.240 0.236 0.240 170,000 40,520 0.2384 0.185 0.180 0.188 0.185 0.188 217,361 0.1864 0.43%
2012-08-10 0 0.235 0.228 0.235 0.235 0.250 200,000 49,400 0.2470 0.184 0.178 0.184 0.184 0.196 255,719 0.1932 2.17%
2012-08-09 0 0.230 0.210 0.239 - - 0 0 - 0.180 0.164 0.187 - - 0 - 0.00%
2012-08-08 0 0.230 0.225 0.230 0.230 0.230 1,348,500 310,027 0.2299 0.180 0.176 0.180 0.180 0.180 1,724,185 0.1798 0.00%
2012-08-07 0 0.230 0.220 0.230 0.220 0.230 141,000 31,405 0.2227 0.180 0.172 0.180 0.172 0.180 180,282 0.1742 1.32%
2012-08-06 0 0.227 0.210 0.230 - - 0 0 - 0.178 0.164 0.180 - - 0 - 0.00%
2012-08-03 0 0.227 0.215 0.230 0.227 0.227 300,000 68,100 0.2270 0.178 0.168 0.180 0.178 0.178 383,578 0.1775 0.00%
2012-08-02 0 0.227 0.227 0.234 0.227 0.227 100,000 22,700 0.2270 0.178 0.178 0.183 0.178 0.178 127,859 0.1775 -4.22%
2012-08-01 0 0.237 0.229 0.237 - - 0 0 - 0.185 0.179 0.185 - - 0 - -0.84%
2012-07-31 0 0.239 0.232 0.239 0.227 0.240 420,000 99,060 0.2359 0.187 0.181 0.187 0.178 0.188 537,010 0.1845 11.16%
2012-07-30 0 0.215 0.215 0.265 - - 0 0 - 0.168 0.168 0.207 - - 0 - 0.00%
2012-07-27 0 0.215 0.215 0.227 0.210 0.210 26,666 5,586 0.2095 0.168 0.168 0.178 0.164 0.164 34,095 0.1638 -5.29%
2012-07-26 0 0.227 0.222 0.235 0.227 0.227 20,000 4,540 0.2270 0.178 0.174 0.184 0.178 0.178 25,572 0.1775 0.00%
2012-07-25 0 0.227 0.216 0.250 - - 0 0 - 0.178 0.169 0.196 - - 0 - 0.00%
2012-07-24 0 0.227 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2012-07-23 0 0.227 0.224 0.235 0.227 0.227 80,000 18,160 0.2270 0.178 0.175 0.184 0.178 0.178 102,288 0.1775 -2.99%
2012-07-20 0 0.234 0.212 0.240 - - 0 0 - 0.183 0.166 0.188 - - 0 - 0.00%
2012-07-19 0 0.234 0.234 0.239 0.234 0.240 300,000 71,420 0.2381 0.183 0.183 0.187 0.183 0.188 383,578 0.1862 -2.50%
2012-07-18 0 0.240 0.234 0.240 0.235 0.235 20,000 4,700 0.2350 0.188 0.183 0.188 0.184 0.184 25,572 0.1838 0.00%
2012-07-17 0 0.240 0.236 0.248 0.234 0.240 40,000 9,480 0.2370 0.188 0.185 0.194 0.183 0.188 51,144 0.1854 1.27%
2012-07-16 0 0.237 0.221 0.249 - - 0 0 - 0.185 0.173 0.195 - - 0 - 0.00%
2012-07-13 0 0.237 0.237 0.265 0.215 0.230 124,000 28,124 0.2268 0.185 0.185 0.207 0.168 0.180 158,546 0.1774 1.28%
2012-07-12 0 0.234 0.229 0.250 0.234 0.240 320,000 76,680 0.2396 0.183 0.179 0.196 0.183 0.188 409,150 0.1874 -1.68%
2012-07-11 0 0.238 0.220 0.240 0.238 0.238 80,500 19,145 0.2378 0.186 0.172 0.188 0.186 0.186 102,927 0.1860 0.42%
2012-07-10 0 0.237 0.218 0.245 - - 0 0 - 0.185 0.170 0.192 - - 0 - 0.00%
2012-07-09 0 0.237 0.220 0.243 - - 0 0 - 0.185 0.172 0.190 - - 0 - 0.00%
2012-07-06 0 0.237 0.237 0.240 0.221 0.221 20,000 4,420 0.2210 0.185 0.185 0.188 0.173 0.173 25,572 0.1728 -1.25%
2012-07-05 0 0.240 0.221 0.240 - - 0 0 - 0.188 0.173 0.188 - - 0 - 0.00%
2012-07-04 0 0.240 0.222 0.244 0.240 0.240 20,000 4,800 0.2400 0.188 0.174 0.191 0.188 0.188 25,572 0.1877 0.00%
2012-07-03 0 0.240 0.225 0.240 - - 0 0 - 0.188 0.176 0.188 - - 0 - -1.64%
2012-06-29 0 0.244 0.226 0.244 - - 0 0 - 0.191 0.177 0.191 - - 0 - -0.41%
2012-06-28 0 0.245 0.226 0.245 0.243 0.245 700,000 170,880 0.2441 0.192 0.177 0.192 0.190 0.192 895,016 0.1909 0.00%
2012-06-27 0 0.245 0.230 0.245 - - 40,000 9,400 0.2350 0.192 0.180 0.192 - - 51,144 0.1838 0.00%
2012-06-26 0 0.245 0.236 0.245 - - 0 0 - 0.192 0.185 0.192 - - 0 - 0.00%
2012-06-25 0 0.245 0.230 0.245 0.245 0.245 280,000 68,600 0.2450 0.192 0.180 0.192 0.192 0.192 358,007 0.1916 0.00%
2012-06-22 0 0.245 0.226 0.250 0.245 0.245 20,000 4,900 0.2450 0.192 0.177 0.196 0.192 0.192 25,572 0.1916 0.00%
2012-06-21 0 0.245 0.229 0.245 0.245 0.245 40,000 9,800 0.2450 0.192 0.179 0.192 0.192 0.192 51,144 0.1916 2.94%
2012-06-20 0 0.238 0.230 0.249 - - 0 0 - 0.186 0.180 0.195 - - 0 - 0.00%
2012-06-19 0 0.238 0.220 0.245 - - 0 0 - 0.186 0.172 0.192 - - 0 - 0.00%
2012-06-18 0 0.238 0.224 0.248 - - 0 0 - 0.186 0.175 0.194 - - 0 - 0.00%
2012-06-15 0 0.238 0.215 0.238 0.238 0.238 20,000 4,760 0.2380 0.186 0.168 0.186 0.186 0.186 25,572 0.1861 8.18%
2012-06-14 0 0.220 0.202 0.220 0.220 0.220 20,000 4,400 0.2200 0.172 0.158 0.172 0.172 0.172 25,572 0.1721 4.76%
2012-06-13 0 0.210 0.210 0.224 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.48%
2012-06-12 0 0.209 0.208 0.222 0.208 0.209 160,000 33,340 0.2084 0.163 0.163 0.174 0.163 0.163 204,575 0.1630 1.95%
2012-06-11 0 0.205 0.205 0.210 0.195 0.219 1,120,000 227,960 0.2035 0.160 0.160 0.164 0.153 0.171 1,432,026 0.1592 -5.96%
2012-06-08 0 0.218 0.218 0.228 0.218 0.227 142,500 31,425 0.2205 0.170 0.170 0.178 0.170 0.178 182,200 0.1725 -5.22%
2012-06-07 0 0.230 0.225 0.230 0.230 0.230 700,000 161,000 0.2300 0.180 0.176 0.180 0.180 0.180 895,016 0.1799 -4.17%
2012-06-06 0 0.240 0.230 0.240 - - 0 0 - 0.188 0.180 0.188 - - 0 - -2.04%
2012-06-05 0 0.245 0.220 0.245 - - 5,500 1,210 0.2200 0.192 0.172 0.192 - - 7,032 0.1721 0.00%
2012-06-04 0 0.245 0.210 0.245 - - 0 0 - 0.192 0.164 0.192 - - 0 - 0.00%
2012-06-01 0 0.245 0.230 0.250 0.245 0.245 1,000,000 245,000 0.2450 0.192 0.180 0.196 0.192 0.192 1,278,595 0.1916 1.24%
2012-05-31 0 0.242 0.242 0.255 0.242 0.255 1,080,000 270,140 0.2501 0.189 0.189 0.199 0.189 0.199 1,380,882 0.1956 -3.20%
2012-05-30 0 0.250 0.240 0.250 0.250 0.250 1,020,000 255,000 0.2500 0.196 0.188 0.196 0.196 0.196 1,304,167 0.1955 0.00%
2012-05-29 0 0.250 0.250 0.265 0.250 0.250 40,000 10,000 0.2500 0.196 0.196 0.207 0.196 0.196 51,144 0.1955 0.00%
2012-05-28 0 0.250 0.241 0.260 0.250 0.250 100,000 25,000 0.2500 0.196 0.188 0.203 0.196 0.196 127,859 0.1955 0.00%
2012-05-25 0 0.250 0.242 0.260 0.250 0.250 120,000 30,000 0.2500 0.196 0.189 0.203 0.196 0.196 153,431 0.1955 0.00%
2012-05-24 0 0.250 0.250 0.265 0.240 0.265 60,000 15,400 0.2567 0.196 0.196 0.207 0.188 0.207 76,716 0.2007 -5.66%
2012-05-23 0 0.265 0.240 0.265 - - 0 0 - 0.207 0.188 0.207 - - 0 - 0.00%
2012-05-22 0 0.265 0.250 0.275 - - 0 0 - 0.207 0.196 0.215 - - 0 - 0.00%
2012-05-21 0 0.265 0.243 0.275 - - 0 0 - 0.207 0.190 0.215 - - 0 - 0.00%
2012-05-18 0 0.265 0.248 0.265 - - 1,200 288 0.2400 0.207 0.194 0.207 - - 1,534 0.1877 0.00%
2012-05-17 0 0.265 0.250 0.270 - - 620,000 161,200 0.2600 0.207 0.196 0.211 - - 792,729 0.2033 0.00%
2012-05-16 0 0.265 0.250 0.265 - - 0 0 - 0.207 0.196 0.207 - - 0 - -3.64%
2012-05-15 0 0.275 0.255 0.275 0.265 0.275 40,000 10,800 0.2700 0.215 0.199 0.215 0.207 0.215 51,144 0.2112 3.77%
2012-05-14 0 0.265 0.265 0.280 - - 1,500 367 0.2447 0.207 0.207 0.219 - - 1,918 0.1914 0.00%
2012-05-11 0 0.265 0.265 0.280 0.255 0.295 180,000 49,100 0.2728 0.207 0.207 0.219 0.199 0.231 230,147 0.2133 -1.85%
2012-05-10 0 0.270 0.250 0.285 - - 0 0 - 0.211 0.196 0.223 - - 0 - 0.00%
2012-05-09 0 0.270 0.250 0.280 - - 0 0 - 0.211 0.196 0.219 - - 0 - 0.00%
2012-05-08 0 0.270 0.255 0.285 - - 1,300 312 0.2400 0.211 0.199 0.223 - - 1,662 0.1877 0.00%
2012-05-07 0 0.270 0.255 0.285 0.260 0.295 220,000 60,300 0.2741 0.211 0.199 0.223 0.203 0.231 281,291 0.2144 -3.57%
2012-05-04 0 0.280 0.260 0.280 - - 0 0 - 0.219 0.203 0.219 - - 0 - 0.00%
2012-05-03 0 0.280 0.260 0.280 - - 0 0 - 0.219 0.203 0.219 - - 0 - 0.00%
2012-05-02 0 0.280 0.265 0.280 0.280 0.285 560,000 159,200 0.2843 0.219 0.207 0.219 0.219 0.223 716,013 0.2223 -1.75%
2012-04-30 0 0.285 0.250 0.270 0.245 0.300 760,000 199,300 0.2622 0.223 0.196 0.211 0.192 0.235 971,732 0.2051 9.62%
2012-04-27 0 0.260 0.260 0.270 0.260 0.265 100,000 26,100 0.2610 0.203 0.203 0.211 0.203 0.207 127,859 0.2041 0.00%
2012-04-26 0 0.260 0.260 0.290 - - 0 0 - 0.203 0.203 0.227 - - 0 - 0.00%
2012-04-25 0 0.260 0.260 0.265 0.255 0.280 43,000 11,405 0.2652 0.203 0.203 0.207 0.199 0.219 54,980 0.2074 -3.70%
2012-04-24 0 0.270 0.255 0.280 - - 0 0 - 0.211 0.199 0.219 - - 0 - 0.00%
2012-04-23 0 0.270 0.270 0.285 0.265 0.265 25,000 6,550 0.2620 0.211 0.211 0.223 0.207 0.207 31,965 0.2049 -3.57%
2012-04-20 0 0.280 0.270 0.285 - - 800,000 224,000 0.2800 0.219 0.211 0.223 - - 1,022,876 0.2190 0.00%
2012-04-19 0 0.280 0.280 0.290 0.275 0.280 400,000 111,900 0.2798 0.219 0.219 0.227 0.215 0.219 511,438 0.2188 1.82%
2012-04-18 0 0.275 0.265 0.280 0.275 0.275 20,000 5,500 0.2750 0.215 0.207 0.219 0.215 0.215 25,572 0.2151 1.85%
2012-04-17 0 0.270 0.270 0.275 0.260 0.275 840,000 222,000 0.2643 0.211 0.211 0.215 0.203 0.215 1,074,020 0.2067 -12.90%
2012-04-16 0 0.310 0.280 0.310 - - 0 0 - 0.242 0.219 0.242 - - 0 - 0.00%
2012-04-13 0 0.310 0.280 0.310 - - 0 0 - 0.242 0.219 0.242 - - 0 - 0.00%
2012-04-12 0 0.310 0.280 0.310 0.300 0.310 40,000 12,200 0.3050 0.242 0.219 0.242 0.235 0.242 51,144 0.2385 3.33%
2012-04-11 0 0.300 0.260 0.315 - - 0 0 - 0.235 0.203 0.246 - - 0 - 0.00%
2012-04-10 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.235 0.235 0.250 0.235 0.235 25,572 0.2346 -1.64%
2012-04-05 0 0.305 0.275 0.320 - - 0 0 - 0.239 0.215 0.250 - - 0 - 0.00%
2012-04-03 0 0.305 0.295 0.325 - - 0 0 - 0.239 0.231 0.254 - - 0 - 0.00%
2012-04-02 0 0.305 0.305 0.325 0.300 0.345 520,000 158,400 0.3046 0.239 0.239 0.254 0.235 0.270 664,869 0.2382 -12.86%
2012-03-30 0 0.350 0.305 0.350 0.295 0.350 1,402,500 426,900 0.3044 0.274 0.239 0.274 0.231 0.274 1,793,229 0.2381 9.38%
2012-03-29 0 0.320 0.300 0.345 0.300 0.320 1,620,000 494,800 0.3054 0.250 0.235 0.270 0.235 0.250 2,071,324 0.2389 0.00%
2012-03-28 0 0.320 0.305 0.320 0.310 0.325 1,720,000 542,400 0.3153 0.250 0.239 0.250 0.242 0.254 2,199,183 0.2466 -1.54%
2012-03-27 0 0.325 0.325 0.350 0.320 0.325 1,300,000 419,000 0.3223 0.254 0.254 0.274 0.250 0.254 1,662,173 0.2521 0.00%
2012-03-26 0 0.325 0.325 0.350 0.325 0.325 40,000 13,000 0.3250 0.254 0.254 0.274 0.254 0.254 51,144 0.2542 -4.41%
2012-03-23 0 0.340 0.335 0.350 - - 0 0 - 0.266 0.262 0.274 - - 0 - 0.00%
2012-03-22 0 0.340 0.335 0.350 - - 0 0 - 0.266 0.262 0.274 - - 0 - 0.00%
2012-03-21 0 0.340 0.330 0.350 0.340 0.340 24,000 8,040 0.3350 0.266 0.258 0.274 0.266 0.266 30,686 0.2620 3.03%
2012-03-20 0 0.330 0.330 0.350 - - 0 0 - 0.258 0.258 0.274 - - 0 - 0.00%
2012-03-19 0 0.330 0.330 0.350 0.325 0.330 380,000 125,200 0.3295 0.258 0.258 0.274 0.254 0.258 485,866 0.2577 -2.94%
2012-03-16 0 0.340 0.330 0.350 0.340 0.340 280,000 95,200 0.3400 0.266 0.258 0.274 0.266 0.266 358,007 0.2659 3.03%
2012-03-15 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 0.258 0.258 0.274 0.258 0.258 127,859 0.2581 -2.94%
2012-03-14 0 0.340 0.335 0.350 0.340 0.350 684,000 235,960 0.3450 0.266 0.262 0.274 0.266 0.274 874,559 0.2698 0.00%
2012-03-13 0 0.340 0.340 0.350 0.335 0.335 20,000 6,700 0.3350 0.266 0.266 0.274 0.262 0.262 25,572 0.2620 1.49%
2012-03-12 0 0.335 0.330 0.350 0.335 0.335 116,000 38,460 0.3316 0.262 0.258 0.274 0.262 0.262 148,317 0.2593 1.52%
2012-03-09 0 0.330 0.330 0.350 - - 0 0 - 0.258 0.258 0.274 - - 0 - 1.54%
2012-03-08 0 0.325 0.325 0.340 0.320 0.325 200,000 64,500 0.3225 0.254 0.254 0.266 0.250 0.254 255,719 0.2522 0.00%
2012-03-07 0 0.325 0.325 0.350 0.325 0.330 160,000 52,400 0.3275 0.254 0.254 0.274 0.254 0.258 204,575 0.2561 -4.41%
2012-03-06 0 0.340 0.335 0.350 - - 0 0 - 0.266 0.262 0.274 - - 0 - 0.00%
2012-03-05 0 0.340 0.335 0.350 0.340 0.340 20,000 6,800 0.3400 0.266 0.262 0.274 0.266 0.266 25,572 0.2659 -2.86%
2012-03-02 0 0.350 0.340 0.350 0.340 0.370 800,000 279,500 0.3494 0.274 0.266 0.274 0.266 0.289 1,022,876 0.2732 -5.41%
2012-03-01 0 0.370 0.350 0.370 0.370 0.370 40,000 14,800 0.3700 0.289 0.274 0.289 0.289 0.289 51,144 0.2894 0.00%
2012-02-29 0 0.370 0.360 0.370 0.375 0.375 20,000 7,500 0.3750 0.289 0.282 0.289 0.293 0.293 25,572 0.2933 0.00%
2012-02-28 0 0.370 0.350 0.370 0.370 0.370 300,000 111,000 0.3700 0.289 0.274 0.289 0.289 0.289 383,578 0.2894 -1.33%
2012-02-27 0 0.375 0.350 0.375 0.350 0.380 60,000 22,200 0.3700 0.293 0.274 0.293 0.274 0.297 76,716 0.2894 10.29%
2012-02-24 0 0.340 0.330 0.360 - - 0 0 - 0.266 0.258 0.282 - - 0 - 0.00%
2012-02-23 0 0.340 0.330 0.360 0.340 0.340 20,000 6,800 0.3400 0.266 0.258 0.282 0.266 0.266 25,572 0.2659 0.00%
2012-02-22 0 0.340 0.340 0.360 0.340 0.350 840,000 292,100 0.3477 0.266 0.266 0.282 0.266 0.274 1,074,020 0.2720 -2.86%
2012-02-21 0 0.350 0.340 0.350 0.350 0.370 321,422 112,855 0.3511 0.274 0.266 0.274 0.274 0.289 410,968 0.2746 -2.78%
2012-02-20 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.282 0.266 0.282 0.282 0.282 25,572 0.2816 4.35%
2012-02-17 0 0.345 0.345 0.360 0.345 0.360 200,000 69,900 0.3495 0.270 0.270 0.282 0.270 0.282 255,719 0.2733 -4.17%
2012-02-16 0 0.360 0.355 0.360 0.345 0.360 1,480,000 515,400 0.3482 0.282 0.278 0.282 0.270 0.282 1,892,320 0.2724 5.88%
2012-02-15 0 0.340 0.330 0.350 0.340 0.340 1,480,000 503,200 0.3400 0.266 0.258 0.274 0.266 0.266 1,892,320 0.2659 0.00%
2012-02-14 0 0.340 0.325 0.345 0.330 0.340 532,857 175,914 0.3301 0.266 0.254 0.270 0.258 0.266 681,308 0.2582 3.03%
2012-02-13 0 0.330 0.325 0.340 0.320 0.330 180,000 59,000 0.3278 0.258 0.254 0.266 0.250 0.258 230,147 0.2564 -2.94%
2012-02-10 0 0.340 0.335 0.340 0.340 0.340 1,060,000 360,400 0.3400 0.266 0.262 0.266 0.266 0.266 1,355,310 0.2659 1.49%
2012-02-09 0 0.335 0.330 0.340 0.335 0.335 160,000 53,600 0.3350 0.262 0.258 0.266 0.262 0.262 204,575 0.2620 -1.47%
2012-02-08 0 0.340 0.330 0.340 0.330 0.340 60,000 20,200 0.3367 0.266 0.258 0.266 0.258 0.266 76,716 0.2633 0.00%
2012-02-07 0 0.340 0.320 0.340 - - 2,500 750 0.3000 0.266 0.250 0.266 - - 3,196 0.2346 0.00%
2012-02-06 0 0.340 0.320 0.340 0.340 0.340 40,000 13,600 0.3400 0.266 0.250 0.266 0.266 0.266 51,144 0.2659 3.03%
2012-02-03 0 0.330 0.330 0.335 0.320 0.320 20,000 6,400 0.3200 0.258 0.258 0.262 0.250 0.250 25,572 0.2503 0.00%
2012-02-02 0 0.330 0.320 0.340 - - 0 0 - 0.258 0.250 0.266 - - 0 - 0.00%
2012-02-01 0 0.330 0.330 0.340 0.330 0.340 560,000 190,200 0.3396 0.258 0.258 0.266 0.258 0.266 716,013 0.2656 -1.49%
2012-01-31 0 0.335 0.310 0.335 0.310 0.345 400,000 127,900 0.3198 0.262 0.242 0.262 0.242 0.270 511,438 0.2501 4.69%
2012-01-30 0 0.320 0.320 0.335 0.310 0.310 60,000 18,600 0.3100 0.250 0.250 0.262 0.242 0.242 76,716 0.2425 0.00%
2012-01-27 0 0.320 0.310 0.330 0.320 0.320 21,700 6,910 0.3184 0.250 0.242 0.258 0.250 0.250 27,746 0.2490 0.00%
2012-01-26 0 0.320 0.310 0.330 0.310 0.320 2,120,000 658,400 0.3106 0.250 0.242 0.258 0.242 0.250 2,710,621 0.2429 0.00%
2012-01-20 0 0.320 0.315 0.330 0.315 0.330 120,000 38,200 0.3183 0.250 0.246 0.258 0.246 0.258 153,431 0.2490 1.59%
2012-01-19 0 0.315 0.305 0.325 - - 0 0 - 0.246 0.239 0.254 - - 0 - 0.00%
2012-01-18 0 0.315 0.305 0.330 - - 0 0 - 0.246 0.239 0.258 - - 0 - 0.00%
2012-01-17 0 0.315 0.305 0.330 - - 0 0 - 0.246 0.239 0.258 - - 0 - 0.00%
2012-01-16 0 0.315 0.300 0.315 0.315 0.315 40,000 12,600 0.3150 0.246 0.235 0.246 0.246 0.246 51,144 0.2464 1.61%
2012-01-13 0 0.310 0.310 0.325 0.300 0.310 220,000 67,500 0.3068 0.242 0.242 0.254 0.235 0.242 281,291 0.2400 -3.12%
2012-01-12 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.250 0.242 0.250 0.250 0.250 127,859 0.2503 1.59%
2012-01-11 0 0.315 0.315 0.325 0.310 0.340 200,000 63,700 0.3185 0.246 0.246 0.254 0.242 0.266 255,719 0.2491 0.00%
2012-01-10 0 0.315 0.305 0.345 - - 0 0 - 0.246 0.239 0.270 - - 0 - 0.00%
2012-01-09 0 0.315 0.305 0.345 - - 0 0 - 0.246 0.239 0.270 - - 0 - 0.00%
2012-01-06 0 0.315 0.310 0.360 - - 2,000 590 0.2950 0.246 0.242 0.282 - - 2,557 0.2307 0.00%
2012-01-05 0 0.315 0.315 0.350 - - 0 0 - 0.246 0.246 0.274 - - 0 - 1.61%
2012-01-04 0 0.310 0.305 0.340 0.310 0.310 40,000 12,400 0.3100 0.242 0.239 0.266 0.242 0.242 51,144 0.2425 -11.43%
2012-01-03 0 0.350 0.310 0.365 - - 0 0 - 0.274 0.242 0.285 - - 0 - 0.00%
2011-12-30 0 0.350 0.330 0.350 0.330 0.375 220,000 78,800 0.3582 0.274 0.258 0.274 0.258 0.293 281,291 0.2801 9.38%
2011-12-29 0 0.320 0.300 0.320 0.300 0.320 120,000 37,600 0.3133 0.250 0.235 0.250 0.235 0.250 153,431 0.2451 6.67%
2011-12-28 0 0.300 0.295 0.320 0.300 0.300 500,000 150,000 0.3000 0.235 0.231 0.250 0.235 0.235 639,297 0.2346 0.00%
2011-12-23 0 0.300 0.295 0.300 0.295 0.300 240,000 71,800 0.2992 0.235 0.231 0.235 0.231 0.235 306,863 0.2340 1.69%
2011-12-22 0 0.295 0.285 0.295 - - 0 0 - 0.231 0.223 0.231 - - 0 - 0.00%
2011-12-21 0 0.295 0.275 0.295 0.285 0.295 40,000 11,600 0.2900 0.231 0.215 0.231 0.223 0.231 51,144 0.2268 9.26%
2011-12-20 0 0.270 0.260 0.270 0.270 0.275 500,000 135,100 0.2702 0.211 0.203 0.211 0.211 0.215 639,297 0.2113 -5.26%
2011-12-19 0 0.285 0.280 0.290 - - 0 0 - 0.223 0.219 0.227 - - 0 - 0.00%
2011-12-16 0 0.285 0.275 0.295 0.285 0.285 20,000 5,700 0.2850 0.223 0.215 0.231 0.223 0.223 25,572 0.2229 0.00%
2011-12-15 0 0.285 0.285 0.290 0.285 0.295 580,000 166,200 0.2866 0.223 0.223 0.227 0.223 0.231 741,585 0.2241 -6.56%
2011-12-14 0 0.305 0.285 0.330 - - 0 0 - 0.239 0.223 0.258 - - 0 - 0.00%
2011-12-13 0 0.305 0.285 0.320 - - 0 0 - 0.239 0.223 0.250 - - 0 - 0.00%
2011-12-12 0 0.305 0.290 0.310 - - 0 0 - 0.239 0.227 0.242 - - 0 - 0.00%
2011-12-09 0 0.305 0.285 0.330 - - 0 0 - 0.239 0.223 0.258 - - 0 - 0.00%
2011-12-08 0 0.305 0.305 0.315 0.305 0.310 72,500 22,125 0.3052 0.239 0.239 0.246 0.239 0.242 92,698 0.2387 0.00%
2011-12-07 0 0.305 0.285 0.330 - - 0 0 - 0.239 0.223 0.258 - - 0 - 0.00%
2011-12-06 0 0.305 0.300 0.325 - - 0 0 - 0.239 0.235 0.254 - - 0 - 0.00%
2011-12-05 0 0.305 0.295 0.315 - - 0 0 - 0.239 0.231 0.246 - - 0 - 0.00%
2011-12-02 0 0.305 0.295 0.320 - - 0 0 - 0.239 0.231 0.250 - - 0 - 0.00%
2011-12-01 0 0.305 0.295 0.310 0.290 0.305 40,000 11,900 0.2975 0.239 0.231 0.242 0.227 0.239 51,144 0.2327 -1.61%
2011-11-30 0 0.310 0.295 0.310 0.300 0.310 140,000 43,100 0.3079 0.242 0.231 0.242 0.235 0.242 179,003 0.2408 -1.59%
2011-11-29 0 0.315 0.300 0.320 0.315 0.315 260,000 81,900 0.3150 0.246 0.235 0.250 0.246 0.246 332,435 0.2464 1.61%
2011-11-28 0 0.310 0.300 0.315 0.295 0.310 80,000 24,200 0.3025 0.242 0.235 0.246 0.231 0.242 102,288 0.2366 0.00%
2011-11-25 0 0.310 0.300 0.310 - - 0 0 - 0.242 0.235 0.242 - - 0 - 0.00%
2011-11-24 0 0.310 0.305 0.310 - - 5,000 1,300 0.2600 0.242 0.239 0.242 - - 6,393 0.2033 0.00%
2011-11-23 0 0.310 0.300 0.320 - - 2,500 712 0.2848 0.242 0.235 0.250 - - 3,196 0.2227 0.00%
2011-11-22 0 0.310 0.310 0.330 0.310 0.340 140,000 45,300 0.3236 0.242 0.242 0.258 0.242 0.266 179,003 0.2531 -6.06%
2011-11-21 0 0.330 0.320 0.335 0.325 0.350 62,500 20,850 0.3336 0.258 0.250 0.262 0.254 0.274 79,912 0.2609 3.13%
2011-11-18 0 0.320 0.315 0.320 0.320 0.320 120,000 38,400 0.3200 0.250 0.246 0.250 0.250 0.250 153,431 0.2503 -3.03%
2011-11-17 0 0.330 0.320 0.330 0.325 0.350 800,000 270,000 0.3375 0.258 0.250 0.258 0.254 0.274 1,022,876 0.2640 3.13%
2011-11-16 0 0.320 0.315 0.325 0.315 0.350 840,000 269,000 0.3202 0.250 0.246 0.254 0.246 0.274 1,074,020 0.2505 -8.57%
2011-11-15 0 0.350 0.320 0.350 - - 0 0 - 0.274 0.250 0.274 - - 0 - 0.00%
2011-11-14 0 0.350 0.310 0.350 0.300 0.360 300,000 93,800 0.3127 0.274 0.242 0.274 0.235 0.282 383,578 0.2445 16.67%
2011-11-11 0 0.300 0.290 0.315 - - 0 0 - 0.235 0.227 0.246 - - 0 - 0.00%
2011-11-10 0 0.300 0.290 0.300 0.300 0.300 420,500 126,132 0.3000 0.235 0.227 0.235 0.235 0.235 537,649 0.2346 -6.25%
2011-11-09 0 0.320 0.300 0.320 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2011-11-08 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.250 0.242 0.250 0.250 0.250 127,859 0.2503 1.59%
2011-11-07 0 0.315 0.305 0.315 0.310 0.315 160,000 50,300 0.3144 0.246 0.239 0.246 0.242 0.246 204,575 0.2459 1.61%
2011-11-04 0 0.310 0.300 0.315 0.310 0.310 560,000 173,600 0.3100 0.242 0.235 0.246 0.242 0.242 716,013 0.2425 0.00%
2011-11-03 0 0.310 0.290 0.310 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2011-11-02 0 0.310 0.290 0.315 0.290 0.310 1,220,000 375,000 0.3074 0.242 0.227 0.246 0.227 0.242 1,559,886 0.2404 0.00%
2011-11-01 0 0.310 0.300 0.310 0.300 0.315 200,000 62,200 0.3110 0.242 0.235 0.242 0.235 0.246 255,719 0.2432 -1.59%
2011-10-31 0 0.315 0.300 0.315 0.315 0.315 100,000 31,500 0.3150 0.246 0.235 0.246 0.246 0.246 127,859 0.2464 0.00%
2011-10-28 0 0.315 0.305 0.315 0.315 0.315 720,000 226,800 0.3150 0.246 0.239 0.246 0.246 0.246 920,588 0.2464 0.00%
2011-10-27 0 0.315 0.300 0.315 0.315 0.315 180,000 56,700 0.3150 0.246 0.235 0.246 0.246 0.246 230,147 0.2464 5.00%
2011-10-26 0 0.300 0.285 0.310 0.300 0.300 206,666 61,766 0.2989 0.235 0.223 0.242 0.235 0.235 264,242 0.2337 0.00%
2011-10-25 0 0.300 0.285 0.300 - - 0 0 - 0.235 0.223 0.235 - - 0 - 0.00%
2011-10-24 0 0.300 0.290 0.300 0.300 0.300 1,380,000 414,000 0.3000 0.235 0.227 0.235 0.235 0.235 1,764,461 0.2346 0.00%
2011-10-21 0 0.300 0.285 0.300 - - 0 0 - 0.235 0.223 0.235 - - 0 - 0.00%
2011-10-20 0 0.300 0.285 0.300 - - 0 0 - 0.235 0.223 0.235 - - 0 - 0.00%
2011-10-19 0 0.300 0.295 0.300 0.300 0.300 860,000 258,000 0.3000 0.235 0.231 0.235 0.235 0.235 1,099,592 0.2346 1.69%
2011-10-18 0 0.295 0.285 0.295 0.295 0.295 560,000 165,200 0.2950 0.231 0.223 0.231 0.231 0.231 716,013 0.2307 -1.67%
2011-10-17 0 0.300 0.300 0.325 0.285 0.300 821,500 245,827 0.2992 0.235 0.235 0.254 0.223 0.235 1,050,366 0.2340 0.00%
2011-10-14 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.235 0.231 0.235 0.235 0.235 127,859 0.2346 0.00%
2011-10-13 0 0.300 0.290 0.320 - - 6,821 1,841 0.2699 0.235 0.227 0.250 - - 8,721 0.2111 0.00%
2011-10-12 0 0.300 0.295 0.315 0.285 0.315 220,500 64,932 0.2945 0.235 0.231 0.246 0.223 0.246 281,930 0.2303 1.69%
2011-10-11 0 0.295 0.285 0.310 0.295 0.305 1,100,000 324,700 0.2952 0.231 0.223 0.242 0.231 0.239 1,406,454 0.2309 -1.67%
2011-10-10 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.235 0.227 0.235 0.235 0.235 25,572 0.2346 0.00%
2011-10-07 0 0.300 0.285 0.320 - - 0 0 - 0.235 0.223 0.250 - - 0 - 0.00%
2011-10-06 0 0.300 0.280 0.320 0.300 0.300 1,000,000 300,000 0.3000 0.235 0.219 0.250 0.235 0.235 1,278,595 0.2346 0.00%
2011-10-04 0 0.300 0.300 0.310 0.300 0.300 230,938 69,062 0.2990 0.235 0.235 0.242 0.235 0.235 295,276 0.2339 -3.23%
2011-10-03 0 0.310 0.265 0.310 - - 0 0 - 0.242 0.207 0.242 - - 0 - 0.00%
2011-09-30 0 0.310 0.300 0.310 0.300 0.310 1,500,000 454,800 0.3032 0.242 0.235 0.242 0.235 0.242 1,917,892 0.2371 3.33%
2011-09-28 0 0.300 0.285 0.300 0.300 0.305 1,100,000 330,500 0.3005 0.235 0.223 0.235 0.235 0.239 1,406,454 0.2350 -4.76%
2011-09-27 0 0.315 0.290 0.315 0.320 0.320 1,000,000 320,000 0.3200 0.246 0.227 0.246 0.250 0.250 1,278,595 0.2503 5.00%
2011-09-26 0 0.300 0.280 0.300 0.280 0.350 1,420,000 469,200 0.3304 0.235 0.219 0.235 0.219 0.274 1,815,605 0.2584 -1.64%
2011-09-23 0 0.305 0.275 0.305 0.290 0.305 200,000 59,600 0.2980 0.239 0.215 0.239 0.227 0.239 255,719 0.2331 5.17%
2011-09-22 0 0.290 0.270 0.290 0.270 0.300 380,000 109,000 0.2868 0.227 0.211 0.227 0.211 0.235 485,866 0.2243 -6.45%
2011-09-21 0 0.310 0.285 0.310 0.310 0.310 20,000 6,200 0.3100 0.242 0.223 0.242 0.242 0.242 25,572 0.2425 1.64%
2011-09-20 0 0.305 0.290 0.305 0.290 0.305 320,000 93,100 0.2909 0.239 0.227 0.239 0.227 0.239 409,150 0.2275 -1.61%
2011-09-19 0 0.310 0.305 0.310 0.310 0.310 24,000 7,340 0.3058 0.242 0.239 0.242 0.242 0.242 30,686 0.2392 0.00%
2011-09-16 0 0.310 0.305 0.310 0.310 0.325 620,000 194,000 0.3129 0.242 0.239 0.242 0.242 0.254 792,729 0.2447 -1.59%
2011-09-15 0 0.315 0.275 0.315 0.315 0.315 20,000 6,300 0.3150 0.246 0.215 0.246 0.246 0.246 25,572 0.2464 0.00%
2011-09-14 0 0.315 0.285 0.315 - - 0 0 - 0.246 0.223 0.246 - - 0 - -1.56%
2011-09-12 0 0.320 0.275 0.320 - - 0 0 - 0.250 0.215 0.250 - - 0 - 0.00%
2011-09-09 0 0.320 0.295 0.320 0.320 0.325 40,000 12,900 0.3225 0.250 0.231 0.250 0.250 0.254 51,144 0.2522 1.59%
2011-09-08 0 0.315 0.310 0.315 - - 0 0 - 0.246 0.242 0.246 - - 0 - 0.00%
2011-09-07 0 0.315 0.305 0.315 0.315 0.315 100,000 31,500 0.3150 0.246 0.239 0.246 0.246 0.246 127,859 0.2464 0.00%
2011-09-06 0 0.315 0.310 0.320 0.315 0.325 100,000 32,000 0.3200 0.246 0.242 0.250 0.246 0.254 127,859 0.2503 -1.56%
2011-09-05 0 0.320 0.315 0.320 0.300 0.325 990,000 303,100 0.3062 0.250 0.246 0.250 0.235 0.254 1,265,809 0.2395 6.67%
2011-09-02 0 0.300 0.285 0.300 0.290 0.315 4,320,000 1,282,100 0.2968 0.235 0.223 0.235 0.227 0.246 5,523,529 0.2321 3.45%
2011-09-01 0 0.290 0.285 0.290 0.290 0.320 2,840,000 867,700 0.3055 0.227 0.223 0.227 0.227 0.250 3,631,209 0.2390 -10.77%
2011-08-31 0 0.325 0.310 0.325 0.325 0.325 100,000 32,500 0.3250 0.254 0.242 0.254 0.254 0.254 127,859 0.2542 -2.99%
2011-08-30 0 0.335 0.310 0.340 0.310 0.335 80,000 25,600 0.3200 0.262 0.242 0.266 0.242 0.262 102,288 0.2503 6.35%
2011-08-29 0 0.315 0.300 0.315 0.315 0.315 100,000 31,500 0.3150 0.246 0.235 0.246 0.246 0.246 127,859 0.2464 3.28%
2011-08-26 0 0.305 0.300 0.320 0.305 0.340 980,000 308,800 0.3151 0.239 0.235 0.250 0.239 0.266 1,253,023 0.2464 0.00%
2011-08-25 0 0.305 0.300 0.305 0.305 0.315 520,000 162,700 0.3129 0.239 0.235 0.239 0.239 0.246 664,869 0.2447 -7.58%
2011-08-24 0 0.330 0.305 0.330 0.330 0.330 320,000 105,600 0.3300 0.258 0.239 0.258 0.258 0.258 409,150 0.2581 0.00%
2011-08-23 0 0.330 0.305 0.350 - - 0 0 - 0.258 0.239 0.274 - - 0 - 0.00%
2011-08-22 0 0.330 0.330 0.335 0.300 0.330 860,000 279,800 0.3253 0.258 0.258 0.262 0.235 0.258 1,099,592 0.2545 -5.71%
2011-08-19 0 0.350 0.325 0.350 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2011-08-18 0 0.350 0.335 0.350 - - 0 0 - 0.274 0.262 0.274 - - 0 - 0.00%
2011-08-17 0 0.350 0.340 0.365 0.350 0.350 520,000 182,000 0.3500 0.274 0.266 0.285 0.274 0.274 664,869 0.2737 -4.11%
2011-08-16 0 0.365 0.340 0.370 - - 0 0 - 0.285 0.266 0.289 - - 0 - 0.00%
2011-08-15 0 0.365 0.355 0.365 0.350 0.365 260,000 94,000 0.3615 0.285 0.278 0.285 0.274 0.285 332,435 0.2828 4.29%
2011-08-12 0 0.350 0.335 0.355 0.330 0.400 3,446,666 1,209,933 0.3510 0.274 0.262 0.278 0.258 0.313 4,406,889 0.2746 -10.26%
2011-08-11 0 0.390 0.345 0.395 0.360 0.400 320,000 119,000 0.3719 0.305 0.270 0.309 0.282 0.313 409,150 0.2908 8.33%
2011-08-10 0 0.360 0.325 0.370 0.360 0.375 640,000 232,400 0.3631 0.282 0.254 0.289 0.282 0.293 818,301 0.2840 1.41%
2011-08-09 0 0.355 0.355 0.380 0.350 0.390 1,100,000 412,200 0.3747 0.278 0.278 0.297 0.274 0.305 1,406,454 0.2931 -13.41%
2011-08-08 0 0.410 0.395 0.410 0.390 0.415 2,080,000 842,300 0.4050 0.321 0.309 0.321 0.305 0.325 2,659,477 0.3167 -4.65%
2011-08-05 0 0.430 0.430 0.445 0.405 0.420 900,000 365,600 0.4062 0.336 0.336 0.348 0.317 0.328 1,150,735 0.3177 -5.49%
2011-08-04 0 0.455 0.420 0.465 - - 0 0 - 0.356 0.328 0.364 - - 0 - 0.00%
2011-08-03 0 0.455 0.425 0.455 0.450 0.460 460,000 211,200 0.4591 0.356 0.332 0.356 0.352 0.360 588,154 0.3591 0.00%
2011-08-02 0 0.455 0.415 0.455 - - 400 160 0.4000 0.356 0.325 0.356 - - 511 0.3128 0.00%
2011-08-01 0 0.455 0.430 0.455 0.455 0.455 200,000 91,000 0.4550 0.356 0.336 0.356 0.356 0.356 255,719 0.3559 0.00%
2011-07-29 0 0.455 0.445 0.460 0.455 0.455 20,000 9,100 0.4550 0.356 0.348 0.360 0.356 0.356 25,572 0.3559 1.11%
2011-07-28 0 0.450 0.435 0.460 - - 0 0 - 0.352 0.340 0.360 - - 0 - 0.00%
2011-07-27 0 0.450 0.450 0.480 0.435 0.455 240,000 106,900 0.4454 0.352 0.352 0.375 0.340 0.356 306,863 0.3484 1.12%
2011-07-26 0 0.445 0.445 0.450 0.440 0.440 460,000 202,400 0.4400 0.348 0.348 0.352 0.344 0.344 588,154 0.3441 0.00%
2011-07-25 0 0.445 0.445 0.450 - - 0 0 - 0.348 0.348 0.352 - - 0 - 1.14%
2011-07-22 0 0.440 0.435 0.450 - - 0 0 - 0.344 0.340 0.352 - - 0 - 0.00%
2011-07-21 0 0.440 0.410 0.450 - - 0 0 - 0.344 0.321 0.352 - - 0 - 0.00%
2011-07-20 0 0.440 0.410 0.450 - - 0 0 - 0.344 0.321 0.352 - - 0 - 0.00%
2011-07-19 0 0.440 0.440 0.445 0.435 0.440 1,363,000 596,660 0.4378 0.344 0.344 0.348 0.340 0.344 1,742,725 0.3424 0.00%
2011-07-18 0 0.440 0.440 0.450 0.440 0.445 2,100,000 924,500 0.4402 0.344 0.344 0.352 0.344 0.348 2,685,049 0.3443 1.15%
2011-07-15 0 0.435 0.435 0.450 0.435 0.440 220,000 95,800 0.4355 0.340 0.340 0.352 0.340 0.344 281,291 0.3406 -1.14%
2011-07-14 0 0.440 0.440 0.460 0.440 0.440 130,000 56,900 0.4377 0.344 0.344 0.360 0.344 0.344 166,217 0.3423 -2.22%
2011-07-13 0 0.450 0.430 0.460 0.450 0.450 100,000 45,000 0.4500 0.352 0.336 0.360 0.352 0.352 127,859 0.3519 5.88%
2011-07-12 0 0.425 0.425 0.440 0.425 0.450 353,333 153,099 0.4333 0.332 0.332 0.344 0.332 0.352 451,770 0.3389 0.00%
2011-07-11 0 0.425 0.425 0.450 0.420 0.440 1,280,000 547,900 0.4280 0.332 0.332 0.352 0.328 0.344 1,636,601 0.3348 -3.41%
2011-07-08 0 0.440 0.430 0.440 0.430 0.440 180,000 78,100 0.4339 0.344 0.336 0.344 0.336 0.344 230,147 0.3393 -1.12%
2011-07-07 0 0.445 0.435 0.445 0.425 0.450 1,700,000 739,800 0.4352 0.348 0.340 0.348 0.332 0.352 2,173,611 0.3404 5.95%
2011-07-06 0 0.420 0.420 0.435 0.410 0.440 2,560,000 1,077,300 0.4208 0.328 0.328 0.340 0.321 0.344 3,273,203 0.3291 -8.70%
2011-07-05 0 0.460 0.445 0.465 0.460 0.475 980,000 448,500 0.4577 0.360 0.348 0.364 0.360 0.372 1,253,023 0.3579 -3.16%
2011-07-04 0 0.475 0.460 0.475 0.460 0.475 400,000 189,400 0.4735 0.372 0.360 0.372 0.360 0.372 511,438 0.3703 2.15%
2011-06-30 0 0.465 0.450 0.465 0.440 0.475 7,320,000 3,334,400 0.4555 0.364 0.352 0.364 0.344 0.372 9,359,314 0.3563 -3.12%
2011-06-29 0 0.480 0.480 0.490 0.480 0.485 760,000 367,300 0.4833 0.375 0.375 0.383 0.375 0.379 971,732 0.3780 -4.00%
2011-06-28 0 0.500 0.485 0.500 0.500 0.500 2,560,000 1,280,000 0.5000 0.391 0.379 0.391 0.391 0.391 3,273,203 0.3911 1.01%
2011-06-27 0 0.495 0.495 0.500 0.480 0.490 1,120,000 547,600 0.4889 0.387 0.387 0.391 0.375 0.383 1,432,026 0.3824 0.00%
2011-06-24 0 0.495 0.460 0.500 0.495 0.495 20,000 9,900 0.4950 0.387 0.360 0.391 0.387 0.387 25,572 0.3871 3.13%
2011-06-23 0 0.480 0.460 0.500 0.480 0.480 340,000 163,200 0.4800 0.375 0.360 0.391 0.375 0.375 434,722 0.3754 0.00%
2011-06-22 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 0.375 0.375 0.391 0.375 0.375 51,144 0.3754 0.00%
2011-06-21 0 0.480 0.450 0.480 0.480 0.480 302,000 144,900 0.4798 0.375 0.352 0.375 0.375 0.375 386,136 0.3753 -4.00%
2011-06-20 0 0.500 0.470 0.500 0.470 0.500 60,000 28,800 0.4800 0.391 0.368 0.391 0.368 0.391 76,716 0.3754 4.17%
2011-06-17 0 0.480 0.470 0.495 0.480 0.500 780,000 378,600 0.4854 0.375 0.368 0.387 0.375 0.391 997,304 0.3796 -5.88%
2011-06-16 0 0.510 0.480 0.510 0.480 0.510 60,000 29,400 0.4900 0.399 0.375 0.399 0.375 0.399 76,716 0.3832 6.25%
2011-06-15 0 0.480 0.470 0.540 - - 0 0 - 0.375 0.368 0.422 - - 0 - 0.00%
2011-06-14 0 0.480 0.465 0.490 0.480 0.480 1,580,000 758,400 0.4800 0.375 0.364 0.383 0.375 0.375 2,020,180 0.3754 0.00%
2011-06-13 0 0.480 0.465 0.480 0.480 0.480 1,220,000 585,600 0.4800 0.375 0.364 0.375 0.375 0.375 1,559,886 0.3754 0.00%
2011-06-10 0 0.480 0.475 0.500 0.475 0.480 620,000 298,500 0.4815 0.375 0.372 0.391 0.372 0.375 792,729 0.3765 -2.04%
2011-06-09 0 0.490 0.485 0.490 0.485 0.495 3,426,000 1,675,190 0.4890 0.383 0.379 0.383 0.379 0.387 4,380,466 0.3824 -2.00%
2011-06-08 0 0.500 0.495 0.500 0.495 0.510 11,322,000 5,662,160 0.5001 0.391 0.387 0.391 0.387 0.399 14,476,250 0.3911 0.00%
2011-06-07 0 0.500 0.490 0.500 0.500 0.500 60,000 30,000 0.5000 0.391 0.383 0.391 0.391 0.391 76,716 0.3911 -1.96%
2011-06-03 0 0.510 0.500 0.510 0.500 0.510 920,000 467,600 0.5083 0.399 0.391 0.399 0.391 0.399 1,176,307 0.3975 0.00%
2011-06-02 0 0.510 0.500 0.510 0.510 0.510 500,000 255,000 0.5100 0.399 0.391 0.399 0.399 0.399 639,297 0.3989 0.00%
2011-06-01 0 0.510 0.500 0.510 0.510 0.520 2,600,000 1,329,800 0.5115 0.399 0.391 0.399 0.399 0.407 3,324,346 0.4000 -3.77%
2011-05-31 0 0.530 0.510 0.530 0.510 0.530 733,333 381,999 0.5209 0.415 0.399 0.415 0.399 0.415 937,636 0.4074 1.92%
2011-05-30 0 0.520 0.500 0.520 0.520 0.520 300,000 156,000 0.5200 0.407 0.391 0.407 0.407 0.407 383,578 0.4067 4.00%
2011-05-27 0 0.500 0.500 0.520 0.500 0.520 500,000 256,400 0.5128 0.391 0.391 0.407 0.391 0.407 639,297 0.4011 -1.96%
2011-05-26 0 0.510 0.500 0.510 0.510 0.530 540,000 277,600 0.5141 0.399 0.391 0.399 0.399 0.415 690,441 0.4021 0.00%
2011-05-25 0 0.510 0.500 0.510 0.510 0.510 420,000 214,200 0.5100 0.399 0.391 0.399 0.399 0.399 537,010 0.3989 0.00%
2011-05-24 0 0.510 0.500 0.510 0.500 0.510 840,000 426,600 0.5079 0.399 0.391 0.399 0.391 0.399 1,074,020 0.3972 -1.92%
2011-05-23 0 0.520 0.500 0.520 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2011-05-20 0 0.520 0.500 0.520 0.500 0.520 620,000 321,000 0.5177 0.407 0.391 0.407 0.391 0.407 792,729 0.4049 -1.89%
2011-05-19 0 0.530 0.520 0.530 0.510 0.530 540,000 280,600 0.5196 0.415 0.407 0.415 0.399 0.415 690,441 0.4064 1.92%
2011-05-18 0 0.520 0.520 0.530 0.520 0.540 180,000 96,000 0.5333 0.407 0.407 0.415 0.407 0.422 230,147 0.4171 -1.89%
2011-05-17 0 0.530 0.530 0.540 0.530 0.530 5,260,000 2,787,800 0.5300 0.415 0.415 0.422 0.415 0.415 6,725,409 0.4145 0.00%
2011-05-16 0 0.530 0.530 0.540 0.520 0.530 100,000 52,400 0.5240 0.415 0.415 0.422 0.407 0.415 127,859 0.4098 0.00%
2011-05-13 0 0.530 0.530 0.540 0.530 0.540 460,000 247,800 0.5387 0.415 0.415 0.422 0.415 0.422 588,154 0.4213 -1.85%
2011-05-12 0 0.540 0.530 0.540 0.540 0.560 740,000 413,200 0.5584 0.422 0.415 0.422 0.422 0.438 946,160 0.4367 -1.82%
2011-05-11 0 0.550 0.540 0.550 0.530 0.560 1,660,000 909,400 0.5478 0.430 0.422 0.430 0.415 0.438 2,122,467 0.4285 3.77%
2011-05-09 0 0.530 0.530 0.540 0.530 0.530 26,667 13,933 0.5225 0.415 0.415 0.422 0.415 0.415 34,096 0.4086 -1.85%
2011-05-06 0 0.540 0.520 0.550 0.520 0.540 740,000 392,400 0.5303 0.422 0.407 0.430 0.407 0.422 946,160 0.4147 0.00%
2011-05-05 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.422 0.415 0.430 0.422 0.422 127,859 0.4223 0.00%
2011-05-04 0 0.540 0.540 0.550 0.530 0.550 2,946,666 1,599,933 0.5430 0.422 0.422 0.430 0.415 0.430 3,767,592 0.4247 -5.26%
2011-05-03 0 0.570 0.550 0.570 0.560 0.570 1,180,000 667,800 0.5659 0.446 0.430 0.446 0.438 0.446 1,508,742 0.4426 -1.72%
2011-04-29 0 0.580 0.550 0.580 0.560 0.580 920,000 520,400 0.5657 0.454 0.430 0.454 0.438 0.454 1,176,307 0.4424 -1.69%
2011-04-28 0 0.590 0.570 0.590 0.580 0.590 80,000 46,800 0.5850 0.461 0.446 0.461 0.454 0.461 102,288 0.4575 0.00%
2011-04-27 0 0.590 0.570 0.590 0.570 0.590 3,120,000 1,806,800 0.5791 0.461 0.446 0.461 0.446 0.461 3,989,216 0.4529 0.00%
2011-04-26 0 0.590 0.590 0.600 0.580 0.600 300,000 177,000 0.5900 0.461 0.461 0.469 0.454 0.469 383,578 0.4614 0.00%
2011-04-21 0 0.590 0.580 0.600 0.580 0.590 520,000 302,200 0.5812 0.461 0.454 0.469 0.454 0.461 664,869 0.4545 0.00%
2011-04-20 0 0.590 0.580 0.600 0.580 0.590 300,000 175,000 0.5833 0.461 0.454 0.469 0.454 0.461 383,578 0.4562 1.72%
2011-04-19 0 0.580 0.580 0.590 0.580 0.580 700,000 406,000 0.5800 0.454 0.454 0.461 0.454 0.454 895,016 0.4536 0.00%
2011-04-18 0 0.580 0.580 0.590 0.580 0.600 200,000 118,000 0.5900 0.454 0.454 0.461 0.454 0.469 255,719 0.4614 -3.33%
2011-04-15 0 0.600 0.590 0.600 0.600 0.610 1,400,000 840,400 0.6003 0.469 0.461 0.469 0.469 0.477 1,790,033 0.4695 -1.64%
2011-04-14 0 0.610 0.600 0.610 0.590 0.610 1,020,000 611,800 0.5998 0.477 0.469 0.477 0.461 0.477 1,304,167 0.4691 1.67%
2011-04-13 0 0.600 0.590 0.600 0.600 0.610 2,380,000 1,439,800 0.6050 0.469 0.461 0.469 0.469 0.477 3,043,056 0.4731 0.00%
2011-04-12 0 0.600 0.590 0.600 0.590 0.610 3,280,000 1,986,600 0.6057 0.469 0.461 0.469 0.461 0.477 4,193,791 0.4737 0.00%
2011-04-11 0 0.600 0.580 0.600 0.580 0.600 1,540,000 907,000 0.5890 0.469 0.454 0.469 0.454 0.469 1,969,036 0.4606 3.45%
2011-04-08 0 0.580 0.570 0.580 0.570 0.580 733,333 422,466 0.5761 0.454 0.446 0.454 0.446 0.454 937,636 0.4506 0.00%
2011-04-07 0 0.580 0.580 0.590 0.580 0.590 860,000 499,000 0.5802 0.454 0.454 0.461 0.454 0.461 1,099,592 0.4538 -1.69%
2011-04-06 0 0.590 0.580 0.590 0.580 0.590 1,082,000 629,740 0.5820 0.461 0.454 0.461 0.454 0.461 1,383,440 0.4552 1.72%
2011-04-04 0 0.580 0.570 0.580 0.570 0.580 520,000 298,800 0.5746 0.454 0.446 0.454 0.446 0.454 664,869 0.4494 1.75%
2011-04-01 0 0.570 0.560 0.580 0.560 0.570 620,500 350,265 0.5645 0.446 0.438 0.454 0.438 0.446 793,368 0.4415 0.00%
2011-03-31 0 0.570 0.560 0.570 0.550 0.580 1,860,000 1,043,800 0.5612 0.446 0.438 0.446 0.430 0.454 2,378,186 0.4389 -1.72%
2011-03-30 0 0.580 0.570 0.590 0.570 0.590 1,193,333 686,400 0.5752 0.454 0.446 0.461 0.446 0.461 1,525,789 0.4499 0.00%
2011-03-29 0 0.580 0.580 0.590 0.580 0.590 700,000 411,200 0.5874 0.454 0.454 0.461 0.454 0.461 895,016 0.4594 1.75%
2011-03-28 0 0.570 0.570 0.580 0.570 0.580 404,049 231,948 0.5741 0.446 0.446 0.454 0.446 0.454 516,615 0.4490 -1.72%
2011-03-25 0 0.580 0.570 0.580 0.570 0.590 1,240,000 721,000 0.5815 0.454 0.446 0.454 0.446 0.461 1,585,458 0.4548 -1.69%
2011-03-24 0 0.590 0.580 0.600 0.590 0.600 2,042,500 1,217,800 0.5962 0.461 0.454 0.469 0.461 0.469 2,611,530 0.4663 0.00%
2011-03-23 0 0.590 0.590 0.600 0.580 0.600 2,400,000 1,425,000 0.5938 0.461 0.461 0.469 0.454 0.469 3,068,627 0.4644 1.72%
2011-03-22 0 0.580 0.570 0.580 0.570 0.610 3,826,666 2,217,200 0.5794 0.454 0.446 0.454 0.446 0.477 4,892,755 0.4532 -3.33%
2011-03-21 0 0.600 0.590 0.610 0.600 0.610 2,540,000 1,532,400 0.6033 0.469 0.461 0.477 0.469 0.477 3,247,631 0.4719 0.00%
2011-03-18 0 0.600 0.590 0.610 0.590 0.690 18,144,676 11,395,419 0.6280 0.469 0.461 0.477 0.461 0.540 23,199,688 0.4912 0.00%
2011-03-17 0 0.600 0.580 0.610 0.580 0.610 2,540,000 1,499,200 0.5902 0.469 0.454 0.477 0.454 0.477 3,247,631 0.4616 0.00%
2011-03-16 0 0.600 0.590 0.600 0.590 0.630 4,640,000 2,831,000 0.6101 0.469 0.461 0.469 0.461 0.493 5,932,680 0.4772 0.00%
2011-03-15 0 0.600 0.580 0.600 0.570 0.600 1,343,567 776,726 0.5781 0.469 0.454 0.469 0.446 0.469 1,717,878 0.4521 -1.64%
2011-03-14 0 0.610 0.580 0.610 0.570 0.610 626,666 363,600 0.5802 0.477 0.454 0.477 0.446 0.477 801,252 0.4538 1.67%
2011-03-11 0 0.600 0.580 0.610 0.580 0.600 980,000 578,600 0.5904 0.469 0.454 0.477 0.454 0.469 1,253,023 0.4618 0.00%
2011-03-10 0 0.600 0.590 0.600 0.580 0.630 9,020,000 5,424,600 0.6014 0.469 0.461 0.469 0.454 0.493 11,532,925 0.4704 3.45%
2011-03-09 0 0.580 0.570 0.580 0.570 0.580 1,200,000 692,800 0.5773 0.454 0.446 0.454 0.446 0.454 1,534,314 0.4515 0.00%
2011-03-08 0 0.580 0.560 0.580 0.560 0.580 1,286,667 734,867 0.5711 0.454 0.438 0.454 0.438 0.454 1,645,126 0.4467 0.00%
2011-03-07 0 0.580 0.570 0.580 0.570 0.580 1,140,000 655,000 0.5746 0.454 0.446 0.454 0.446 0.454 1,457,598 0.4494 -1.69%
2011-03-04 0 0.590 0.580 0.600 0.580 0.600 160,000 94,400 0.5900 0.461 0.454 0.469 0.454 0.469 204,575 0.4614 -1.67%
2011-03-03 0 0.600 0.570 0.600 0.570 0.600 120,000 69,400 0.5783 0.469 0.446 0.469 0.446 0.469 153,431 0.4523 0.00%
2011-03-02 0 0.600 0.570 0.600 0.560 0.600 1,000,000 569,000 0.5690 0.469 0.446 0.469 0.438 0.469 1,278,595 0.4450 -1.64%
2011-03-01 0 0.610 0.600 0.610 0.590 0.620 620,000 376,800 0.6077 0.477 0.469 0.477 0.461 0.485 792,729 0.4753 -1.61%
2011-02-28 0 0.620 0.610 0.620 0.570 0.630 2,263,017 1,388,346 0.6135 0.485 0.477 0.485 0.446 0.493 2,893,482 0.4798 6.90%
2011-02-25 0 0.580 0.570 0.580 0.560 0.580 80,000 46,000 0.5750 0.454 0.446 0.454 0.438 0.454 102,288 0.4497 0.00%
2011-02-24 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.454 0.446 0.454 0.454 0.454 127,859 0.4536 0.00%
2011-02-23 0 0.580 0.570 0.580 0.570 0.580 580,000 331,400 0.5714 0.454 0.446 0.454 0.446 0.454 741,585 0.4469 0.00%
2011-02-22 0 0.580 0.570 0.590 0.570 0.580 1,106,666 631,000 0.5702 0.454 0.446 0.461 0.446 0.454 1,414,977 0.4459 0.00%
2011-02-21 0 0.580 0.580 0.590 0.560 0.610 3,373,333 1,978,733 0.5866 0.454 0.454 0.461 0.438 0.477 4,313,126 0.4588 -4.92%
2011-02-18 0 0.610 0.600 0.610 0.610 0.610 160,000 97,600 0.6100 0.477 0.469 0.477 0.477 0.477 204,575 0.4771 1.67%
2011-02-17 0 0.600 0.590 0.610 0.590 0.600 2,820,000 1,668,200 0.5916 0.469 0.461 0.477 0.461 0.469 3,605,637 0.4627 0.00%
2011-02-16 0 0.600 0.600 0.610 0.600 0.620 1,800,000 1,082,000 0.6011 0.469 0.469 0.477 0.469 0.485 2,301,471 0.4701 -4.76%
2011-02-15 0 0.630 0.610 0.640 0.600 0.630 460,000 280,400 0.6096 0.493 0.477 0.501 0.469 0.493 588,154 0.4767 1.61%
2011-02-14 0 0.620 0.600 0.630 0.600 0.620 740,000 444,800 0.6011 0.485 0.469 0.493 0.469 0.485 946,160 0.4701 3.33%
2011-02-11 0 0.600 0.600 0.610 0.590 0.600 6,165,336 3,695,974 0.5995 0.469 0.469 0.477 0.461 0.469 7,882,966 0.4689 0.00%
2011-02-10 0 0.600 0.600 0.610 0.600 0.610 4,780,000 2,868,200 0.6000 0.469 0.469 0.477 0.469 0.477 6,111,683 0.4693 -1.64%
2011-02-09 0 0.610 0.600 0.620 0.610 0.610 780,300 475,965 0.6100 0.477 0.469 0.485 0.477 0.477 997,688 0.4771 0.00%
2011-02-08 0 0.610 0.610 0.620 0.610 0.620 1,912,614 1,173,842 0.6137 0.477 0.477 0.485 0.477 0.485 2,445,458 0.4800 0.00%
2011-02-07 0 0.610 0.610 0.620 0.610 0.620 206,666 126,200 0.6106 0.477 0.477 0.485 0.477 0.485 264,242 0.4776 0.00%
2011-02-02 0 0.610 0.620 0.630 0.610 0.610 100,000 61,000 0.6100 0.477 0.485 0.493 0.477 0.477 127,859 0.4771 -3.17%
2011-02-01 0 0.630 0.610 0.630 0.630 0.630 21,500 13,455 0.6258 0.493 0.477 0.493 0.493 0.493 27,490 0.4895 1.61%
2011-01-31 0 0.620 0.610 0.620 0.610 0.620 940,000 577,800 0.6147 0.485 0.477 0.485 0.477 0.485 1,201,879 0.4807 1.64%
2011-01-28 0 0.610 0.590 0.610 0.600 0.610 1,040,000 627,200 0.6031 0.477 0.461 0.477 0.469 0.477 1,329,739 0.4717 0.00%
2011-01-27 0 0.610 0.610 0.620 0.610 0.610 80,000 48,800 0.6100 0.477 0.477 0.485 0.477 0.477 102,288 0.4771 0.00%
2011-01-26 0 0.610 0.610 0.620 0.610 0.610 620,000 378,200 0.6100 0.477 0.477 0.485 0.477 0.477 792,729 0.4771 0.00%
2011-01-25 0 0.610 0.610 0.630 0.610 0.620 581,500 355,070 0.6106 0.477 0.477 0.493 0.477 0.485 743,503 0.4776 -3.17%
2011-01-24 0 0.630 0.620 0.630 0.610 0.630 540,000 339,400 0.6285 0.493 0.485 0.493 0.477 0.493 690,441 0.4916 -1.56%
2011-01-21 0 0.640 0.620 0.640 0.620 0.650 319,687 204,845 0.6408 0.501 0.485 0.501 0.485 0.508 408,750 0.5011 1.59%
2011-01-20 0 0.630 0.620 0.630 0.620 0.630 244,000 153,120 0.6275 0.493 0.485 0.493 0.485 0.493 311,977 0.4908 -1.56%
2011-01-19 0 0.640 0.620 0.640 0.620 0.640 2,120,000 1,328,800 0.6268 0.501 0.485 0.501 0.485 0.501 2,710,621 0.4902 0.00%
2011-01-18 0 0.640 0.630 0.640 0.640 0.640 546,666 349,600 0.6395 0.501 0.493 0.501 0.501 0.501 698,964 0.5002 0.00%
2011-01-17 0 0.640 0.630 0.640 0.640 0.650 1,213,333 778,133 0.6413 0.501 0.493 0.501 0.501 0.508 1,551,361 0.5016 -3.03%
2011-01-14 0 0.660 0.650 0.660 0.650 0.660 440,500 289,910 0.6581 0.516 0.508 0.516 0.508 0.516 563,221 0.5147 0.00%
2011-01-13 0 0.660 0.650 0.670 0.660 0.680 3,000,000 1,988,600 0.6629 0.516 0.508 0.524 0.516 0.532 3,835,784 0.5184 -2.94%
2011-01-12 0 0.680 0.660 0.680 0.660 0.690 2,200,000 1,482,600 0.6739 0.532 0.516 0.532 0.516 0.540 2,812,909 0.5271 -1.45%
2011-01-11 0 0.690 0.680 0.690 0.670 0.690 1,413,333 972,800 0.6883 0.540 0.532 0.540 0.524 0.540 1,807,080 0.5383 0.00%
2011-01-10 0 0.690 0.690 0.700 0.670 0.690 2,094,333 1,435,420 0.6854 0.540 0.540 0.547 0.524 0.540 2,677,803 0.5360 2.99%
2011-01-07 0 0.670 0.660 0.670 0.640 0.690 3,148,145 2,090,494 0.6640 0.524 0.516 0.524 0.501 0.540 4,025,202 0.5194 3.08%
2011-01-06 0 0.650 0.640 0.650 0.640 0.670 1,803,572 1,179,322 0.6539 0.508 0.501 0.508 0.501 0.524 2,306,038 0.5114 -1.52%
2011-01-05 0 0.660 0.650 0.660 0.650 0.680 2,613,333 1,742,000 0.6666 0.516 0.508 0.516 0.508 0.532 3,341,394 0.5213 -2.94%
2011-01-04 0 0.680 0.670 0.690 0.650 0.690 3,237,163 2,183,186 0.6744 0.532 0.524 0.540 0.508 0.540 4,139,020 0.5275 3.03%
2011-01-03 0 0.660 0.650 0.660 0.630 0.720 6,207,156 4,102,429 0.6609 0.516 0.508 0.516 0.493 0.563 7,936,437 0.5169 -8.33%
2010-12-31 0 0.720 0.700 0.720 0.700 0.750 4,746,665 3,396,666 0.7156 0.563 0.547 0.563 0.547 0.587 6,069,061 0.5597 -4.00%
2010-12-30 0 0.750 0.740 0.750 0.700 0.780 8,351,768 6,231,038 0.7461 0.587 0.579 0.587 0.547 0.610 10,678,527 0.5835 -3.85%
2010-12-29 0 0.780 0.770 0.790 0.700 0.790 10,102,667 7,545,814 0.7469 0.610 0.602 0.618 0.547 0.618 12,917,217 0.5842 18.18%
2010-12-28 0 0.660 0.660 0.690 0.650 0.700 700,000 481,200 0.6874 0.516 0.516 0.540 0.508 0.547 895,016 0.5376 1.54%
2010-12-24 0 0.650 0.650 0.660 0.620 0.650 940,000 596,400 0.6345 0.508 0.508 0.516 0.485 0.508 1,201,879 0.4962 1.56%
2010-12-23 0 0.640 0.620 0.640 0.620 0.640 1,022,400 643,792 0.6297 0.501 0.485 0.501 0.485 0.501 1,307,235 0.4925 3.23%
2010-12-22 0 0.620 0.620 0.640 0.620 0.640 1,061,500 661,700 0.6234 0.485 0.485 0.501 0.485 0.501 1,357,228 0.4875 -3.12%
2010-12-21 0 0.640 0.620 0.650 0.610 0.640 1,380,000 863,200 0.6255 0.501 0.485 0.508 0.477 0.501 1,764,461 0.4892 0.00%
2010-12-20 0 0.640 0.630 0.640 0.610 0.660 1,229,400 779,358 0.6339 0.501 0.493 0.501 0.477 0.516 1,571,904 0.4958 -3.03%
2010-12-17 0 0.660 0.630 0.660 0.640 0.660 801,500 520,315 0.6492 0.516 0.493 0.516 0.501 0.516 1,024,794 0.5077 -1.49%
2010-12-16 0 0.670 0.650 0.670 0.640 0.670 923,000 604,430 0.6549 0.524 0.508 0.524 0.501 0.524 1,180,143 0.5122 3.08%
2010-12-15 0 0.650 0.650 0.660 0.620 0.650 1,077,166 687,116 0.6379 0.508 0.508 0.516 0.485 0.508 1,377,259 0.4989 3.17%
2010-12-14 0 0.630 0.630 0.650 0.630 0.650 1,737,967 1,109,580 0.6384 0.493 0.493 0.508 0.493 0.508 2,222,156 0.4993 -1.56%
2010-12-13 0 0.640 0.630 0.650 0.610 0.660 1,502,800 928,077 0.6176 0.501 0.493 0.508 0.477 0.516 1,921,472 0.4830 0.00%
2010-12-10 0 0.640 0.630 0.640 0.640 0.680 1,840,000 1,193,800 0.6488 0.501 0.493 0.501 0.501 0.532 2,352,614 0.5074 -3.03%
2010-12-09 0 0.660 0.660 0.680 0.650 0.690 500,700 336,241 0.6715 0.516 0.516 0.532 0.508 0.540 640,192 0.5252 -1.49%
2010-12-08 0 0.670 0.660 0.690 0.660 0.680 480,000 321,000 0.6688 0.524 0.516 0.540 0.516 0.532 613,725 0.5230 -1.47%
2010-12-07 0 0.680 0.670 0.680 0.670 0.700 3,040,000 2,099,000 0.6905 0.532 0.524 0.532 0.524 0.547 3,886,928 0.5400 1.49%
2010-12-06 0 0.670 0.670 0.690 0.660 0.700 1,963,000 1,344,530 0.6849 0.524 0.524 0.540 0.516 0.547 2,509,882 0.5357 2.29%
2010-12-03 0 0.680 0.660 0.680 0.660 0.700 3,781,000 2,579,850 0.6823 0.512 0.497 0.512 0.497 0.527 5,018,885 0.5140 -1.45%
2010-12-02 0 0.690 0.680 0.700 0.680 0.900 21,652,730 16,340,760 0.7547 0.520 0.512 0.527 0.512 0.678 28,741,750 0.5685 -1.43%
2010-12-01 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2010-11-25 0 0.700 0.700 0.720 0.690 0.740 2,697,200 1,915,019 0.7100 0.527 0.527 0.542 0.520 0.557 3,580,253 0.5349 -2.78%
2010-11-24 0 0.720 0.680 0.740 0.650 0.740 4,381,603 3,079,542 0.7028 0.542 0.512 0.557 0.490 0.557 5,816,123 0.5295 -2.70%
2010-11-23 1 - - - - - 0 0 - 0.557 - - - - 0 - 0.00%
2010-11-22 0 0.740 0.720 0.740 0.730 0.740 1,020,000 750,800 0.7361 0.557 0.542 0.557 0.550 0.557 1,353,944 0.5545 0.00%
2010-11-19 0 0.740 0.720 0.740 0.700 0.800 1,200,000 901,200 0.7510 0.557 0.542 0.557 0.527 0.603 1,592,875 0.5658 0.00%
2010-11-18 0 0.740 0.740 0.750 0.720 0.750 2,280,000 1,649,000 0.7232 0.557 0.557 0.565 0.542 0.565 3,026,463 0.5449 1.37%
2010-11-17 0 0.730 0.700 0.760 0.730 0.750 720,000 532,000 0.7389 0.550 0.527 0.573 0.550 0.565 955,725 0.5566 -2.67%
2010-11-16 0 0.750 0.730 0.780 0.750 0.750 360,000 274,800 0.7633 0.565 0.550 0.588 0.565 0.565 477,863 0.5751 1.35%
2010-11-15 0 0.740 0.740 0.780 0.730 0.790 80,000 62,000 0.7750 0.557 0.557 0.588 0.550 0.595 106,192 0.5838 -5.13%
2010-11-12 0 0.780 0.770 0.780 0.770 0.800 280,000 219,600 0.7843 0.588 0.580 0.588 0.580 0.603 371,671 0.5908 0.00%
2010-11-11 0 0.780 0.780 0.790 0.780 0.800 2,560,000 2,022,800 0.7902 0.588 0.588 0.595 0.588 0.603 3,398,134 0.5953 2.63%
2010-11-10 0 0.760 0.750 0.770 0.760 0.780 1,166,900 891,037 0.7636 0.573 0.565 0.580 0.573 0.588 1,548,939 0.5753 -1.30%
2010-11-09 0 0.770 0.760 0.770 0.680 0.780 4,010,000 3,036,500 0.7572 0.580 0.573 0.580 0.512 0.588 5,322,858 0.5705 6.94%
2010-11-08 0 0.720 0.690 0.730 0.680 0.720 1,485,000 1,055,500 0.7108 0.542 0.520 0.550 0.512 0.542 1,971,183 0.5355 5.88%
2010-11-05 0 0.680 0.670 0.690 0.640 0.720 1,304,000 870,000 0.6672 0.512 0.505 0.520 0.482 0.542 1,730,925 0.5026 6.25%
2010-11-04 0 0.640 0.640 0.650 0.630 0.660 1,004,000 640,240 0.6377 0.482 0.482 0.490 0.475 0.497 1,332,706 0.4804 1.59%
2010-11-03 0 0.630 0.620 0.640 0.620 0.640 720,000 453,200 0.6294 0.475 0.467 0.482 0.467 0.482 955,725 0.4742 -3.08%
2010-11-02 0 0.650 0.620 0.650 0.640 0.650 283,000 182,230 0.6439 0.490 0.467 0.490 0.482 0.490 375,653 0.4851 0.00%
2010-11-01 0 0.650 0.640 0.650 0.650 0.650 35,500 22,300 0.6282 0.490 0.482 0.490 0.490 0.490 47,123 0.4732 1.56%
2010-10-29 0 0.640 0.630 0.640 0.630 0.650 300,000 192,200 0.6407 0.482 0.475 0.482 0.475 0.490 398,219 0.4826 -1.54%
2010-10-28 0 0.650 0.630 0.650 0.640 0.660 405,000 262,550 0.6483 0.490 0.475 0.490 0.482 0.497 537,595 0.4884 -1.52%
2010-10-27 0 0.660 0.640 0.660 0.640 0.660 520,000 342,000 0.6577 0.497 0.482 0.497 0.482 0.497 690,246 0.4955 1.54%
2010-10-26 0 0.650 0.630 0.650 0.640 0.660 480,000 314,400 0.6550 0.490 0.475 0.490 0.482 0.497 637,150 0.4934 3.17%
2010-10-25 0 0.630 0.620 0.650 0.620 0.660 320,000 204,800 0.6400 0.475 0.467 0.490 0.467 0.497 424,767 0.4821 5.00%
2010-10-22 0 0.600 0.590 0.620 0.600 0.610 342,500 206,800 0.6038 0.452 0.444 0.467 0.452 0.460 454,633 0.4549 -3.23%
2010-10-21 0 0.620 0.580 0.620 - - 0 0 - 0.467 0.437 0.467 - - 0 - 0.00%
2010-10-20 0 0.620 0.580 0.620 0.610 0.620 120,000 73,400 0.6117 0.467 0.437 0.467 0.460 0.467 159,288 0.4608 0.00%
2010-10-19 0 0.620 0.600 0.620 0.600 0.620 265,000 163,050 0.6153 0.467 0.452 0.467 0.452 0.467 351,760 0.4635 3.33%
2010-10-18 0 0.600 0.590 0.600 0.600 0.610 540,000 325,400 0.6026 0.452 0.444 0.452 0.452 0.460 716,794 0.4540 -4.76%
2010-10-15 0 0.630 0.610 0.630 0.610 0.630 927,000 573,190 0.6183 0.475 0.460 0.475 0.460 0.475 1,230,496 0.4658 -1.56%
2010-10-14 0 0.640 0.620 0.650 0.620 0.660 361,900 229,521 0.6342 0.482 0.467 0.490 0.467 0.497 480,385 0.4778 0.00%
2010-10-13 0 0.640 0.620 0.640 0.650 0.650 210,000 135,700 0.6462 0.482 0.467 0.482 0.490 0.490 278,753 0.4868 -3.03%
2010-10-12 0 0.660 0.630 0.660 0.610 0.660 1,450,000 904,400 0.6237 0.497 0.475 0.497 0.460 0.497 1,924,724 0.4699 4.76%
2010-10-11 0 0.630 0.620 0.640 0.620 0.670 661,000 420,200 0.6357 0.475 0.467 0.482 0.467 0.505 877,409 0.4789 0.00%
2010-10-08 0 0.630 0.620 0.640 0.630 0.630 60,000 37,800 0.6300 0.475 0.467 0.482 0.475 0.475 79,644 0.4746 1.61%
2010-10-07 0 0.620 0.620 0.640 0.620 0.640 390,000 244,200 0.6262 0.467 0.467 0.482 0.467 0.482 517,684 0.4717 -4.62%
2010-10-06 0 0.650 0.640 0.650 0.640 0.650 980,000 636,800 0.6498 0.490 0.482 0.490 0.482 0.490 1,300,848 0.4895 0.00%
2010-10-05 0 0.650 0.630 0.650 0.630 0.650 520,000 334,000 0.6423 0.490 0.475 0.490 0.475 0.490 690,246 0.4839 -1.52%
2010-10-04 0 0.660 0.650 0.680 0.650 0.660 1,080,000 703,400 0.6513 0.497 0.490 0.512 0.490 0.497 1,433,588 0.4907 1.54%
2010-09-30 0 0.650 0.610 0.650 0.620 0.650 262,500 165,875 0.6319 0.490 0.460 0.490 0.467 0.490 348,441 0.4760 0.00%
2010-09-29 0 0.650 0.640 0.650 0.650 0.670 320,000 210,000 0.6563 0.490 0.482 0.490 0.490 0.505 424,767 0.4944 -1.52%
2010-09-28 0 0.660 0.640 0.660 0.650 0.660 60,000 39,200 0.6533 0.497 0.482 0.497 0.490 0.497 79,644 0.4922 1.54%
2010-09-27 0 0.650 0.640 0.650 0.640 0.660 220,000 141,600 0.6436 0.490 0.482 0.490 0.482 0.497 292,027 0.4849 0.00%
2010-09-24 0 0.650 0.640 0.660 0.640 0.660 280,000 181,800 0.6493 0.490 0.482 0.497 0.482 0.497 371,671 0.4891 -1.52%
2010-09-22 0 0.660 0.650 0.670 0.650 0.670 400,000 262,400 0.6560 0.497 0.490 0.505 0.490 0.505 530,958 0.4942 -1.49%
2010-09-21 0 0.670 0.650 0.670 0.640 0.670 480,000 313,000 0.6521 0.505 0.490 0.505 0.482 0.505 637,150 0.4912 0.00%
2010-09-20 0 0.670 0.660 0.690 0.670 0.680 364,900 244,687 0.6706 0.505 0.497 0.520 0.505 0.512 484,367 0.5052 0.00%
2010-09-17 0 0.670 0.670 0.690 0.650 0.670 80,000 52,600 0.6575 0.505 0.505 0.520 0.490 0.505 106,192 0.4953 1.52%
2010-09-16 0 0.660 0.650 0.680 0.650 0.660 300,000 196,000 0.6533 0.497 0.490 0.512 0.490 0.497 398,219 0.4922 -4.35%
2010-09-15 0 0.690 0.650 0.700 0.640 0.690 1,660,000 1,097,800 0.6613 0.520 0.490 0.527 0.482 0.520 2,203,478 0.4982 1.47%
2010-09-14 0 0.680 0.650 0.690 - - 0 0 - 0.512 0.490 0.520 - - 0 - 0.00%
2010-09-13 0 0.680 0.670 0.700 - - 0 0 - 0.512 0.505 0.527 - - 0 - 0.00%
2010-09-10 0 0.680 0.660 0.680 0.700 0.700 100,000 70,000 0.7000 0.512 0.497 0.512 0.527 0.527 132,740 0.5273 0.00%
2010-09-09 0 0.680 0.660 0.690 0.660 0.680 280,000 185,200 0.6614 0.512 0.497 0.520 0.497 0.512 371,671 0.4983 -2.86%
2010-09-08 0 0.700 0.660 0.690 0.700 0.700 220,000 152,000 0.6909 0.527 0.497 0.520 0.527 0.527 292,027 0.5205 0.00%
2010-09-07 0 0.700 0.670 0.710 0.690 0.700 60,000 41,600 0.6933 0.527 0.505 0.535 0.520 0.527 79,644 0.5223 1.45%
2010-09-06 0 0.690 0.680 0.690 0.650 0.700 2,560,000 1,754,000 0.6852 0.520 0.512 0.520 0.490 0.527 3,398,134 0.5162 2.99%
2010-09-03 0 0.670 0.660 0.680 0.670 0.680 720,000 492,600 0.6842 0.505 0.497 0.512 0.505 0.512 955,725 0.5154 -1.47%
2010-09-02 0 0.680 0.660 0.680 0.660 0.690 1,180,000 803,600 0.6810 0.512 0.497 0.512 0.497 0.520 1,566,327 0.5130 3.03%
2010-09-01 0 0.660 0.630 0.660 - - 6,000 3,600 0.6000 0.497 0.475 0.497 - - 7,964 0.4520 -1.49%
2010-08-31 0 0.670 0.600 0.670 - - 0 0 - 0.505 0.452 0.505 - - 0 - 0.00%
2010-08-30 0 0.670 0.640 0.670 0.640 0.680 100,000 65,400 0.6540 0.505 0.482 0.505 0.482 0.512 132,740 0.4927 0.00%
2010-08-27 0 0.670 0.640 0.670 0.640 0.670 120,000 78,600 0.6550 0.505 0.482 0.505 0.482 0.505 159,288 0.4934 0.00%
2010-08-26 0 0.670 0.660 0.670 0.650 0.670 200,000 132,800 0.6640 0.505 0.497 0.505 0.490 0.505 265,479 0.5002 -1.47%
2010-08-25 0 0.680 0.650 0.680 - - 0 0 - 0.512 0.490 0.512 - - 0 - 0.00%
2010-08-24 0 0.680 0.680 0.690 - - 0 0 - 0.512 0.512 0.520 - - 0 - 1.49%
2010-08-23 0 0.670 0.670 0.690 0.650 0.650 37,500 23,850 0.6360 0.505 0.505 0.520 0.490 0.490 49,777 0.4791 0.00%
2010-08-20 0 0.670 0.660 0.680 0.650 0.670 900,000 591,000 0.6567 0.505 0.497 0.512 0.490 0.505 1,194,657 0.4947 1.52%
2010-08-19 0 0.660 0.630 0.660 0.620 0.660 1,120,000 715,200 0.6386 0.497 0.475 0.497 0.467 0.497 1,486,684 0.4811 0.00%
2010-08-18 0 0.660 0.650 0.660 0.650 0.660 320,000 208,200 0.6506 0.497 0.490 0.497 0.490 0.497 424,767 0.4902 -2.94%
2010-08-17 0 0.680 0.680 0.690 0.650 0.670 480,000 316,800 0.6600 0.512 0.512 0.520 0.490 0.505 637,150 0.4972 0.00%
2010-08-16 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.512 0.505 0.527 0.512 0.512 132,740 0.5123 0.00%
2010-08-13 0 0.680 0.680 0.700 0.670 0.670 60,000 40,000 0.6667 0.512 0.512 0.527 0.505 0.505 79,644 0.5022 0.00%
2010-08-12 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.512 0.505 0.512 0.512 0.512 53,096 0.5123 0.00%
2010-08-11 0 0.680 0.680 0.720 0.670 0.670 181,500 121,545 0.6697 0.512 0.512 0.542 0.505 0.505 240,922 0.5045 0.00%
2010-08-10 0 0.680 0.670 0.680 0.680 0.710 460,000 320,200 0.6961 0.512 0.505 0.512 0.512 0.535 610,602 0.5244 -4.23%
2010-08-09 0 0.710 0.690 0.730 0.700 0.710 761,000 535,670 0.7039 0.535 0.520 0.550 0.527 0.535 1,010,148 0.5303 -1.39%
2010-08-06 0 0.720 0.720 0.730 0.720 0.730 560,000 403,600 0.7207 0.542 0.542 0.550 0.542 0.550 743,342 0.5430 0.00%
2010-08-05 0 0.720 0.720 0.730 0.720 0.720 1,112,600 801,072 0.7200 0.542 0.542 0.550 0.542 0.542 1,476,861 0.5424 0.00%
2010-08-04 0 0.720 0.710 0.720 0.710 0.730 480,000 346,200 0.7213 0.542 0.535 0.542 0.535 0.550 637,150 0.5434 -2.70%
2010-08-03 0 0.740 0.730 0.740 0.730 0.740 420,000 308,800 0.7352 0.557 0.550 0.557 0.550 0.557 557,506 0.5539 0.00%
2010-08-02 0 0.740 0.730 0.750 0.730 0.740 400,000 293,200 0.7330 0.557 0.550 0.565 0.550 0.557 530,958 0.5522 1.37%
2010-07-30 0 0.730 0.720 0.740 0.730 0.740 1,660,000 1,216,800 0.7330 0.550 0.542 0.557 0.550 0.557 2,203,478 0.5522 1.39%
2010-07-29 0 0.720 0.720 0.730 0.720 0.750 1,420,000 1,048,400 0.7383 0.542 0.542 0.550 0.542 0.565 1,884,902 0.5562 0.00%
2010-07-28 0 0.720 0.700 0.720 0.720 0.720 40,000 28,800 0.7200 0.542 0.527 0.542 0.542 0.542 53,096 0.5424 0.00%
2010-07-27 0 0.720 0.700 0.730 0.690 0.720 780,000 554,200 0.7105 0.542 0.527 0.550 0.520 0.542 1,035,369 0.5353 4.35%
2010-07-26 0 0.690 0.690 0.700 0.680 0.680 120,000 81,600 0.6800 0.520 0.520 0.527 0.512 0.512 159,288 0.5123 0.00%
2010-07-23 0 0.690 0.680 0.690 0.680 0.690 420,000 288,000 0.6857 0.520 0.512 0.520 0.512 0.520 557,506 0.5166 1.47%
2010-07-22 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.512 0.497 0.512 0.512 0.512 132,740 0.5123 4.62%
2010-07-21 0 0.650 0.660 0.690 0.650 0.680 140,000 92,600 0.6614 0.490 0.497 0.520 0.490 0.512 185,835 0.4983 -2.99%
2010-07-20 0 0.670 0.650 0.680 0.650 0.670 192,200 126,404 0.6577 0.505 0.490 0.512 0.490 0.505 255,126 0.4955 -1.47%
2010-07-19 0 0.680 0.660 0.690 - - 0 0 - 0.512 0.497 0.520 - - 0 - 0.00%
2010-07-16 0 0.680 0.660 0.690 0.680 0.680 100,000 68,000 0.6800 0.512 0.497 0.520 0.512 0.512 132,740 0.5123 0.00%
2010-07-15 0 0.680 0.660 0.690 0.650 0.680 1,140,000 752,000 0.6596 0.512 0.497 0.520 0.490 0.512 1,513,232 0.4969 -2.86%
2010-07-14 0 0.700 0.680 0.700 0.690 0.700 200,000 138,200 0.6910 0.527 0.512 0.527 0.520 0.527 265,479 0.5206 1.45%
2010-07-13 0 0.690 0.650 0.690 0.680 0.690 300,000 205,600 0.6853 0.520 0.490 0.520 0.512 0.520 398,219 0.5163 0.00%
2010-07-12 0 0.690 0.680 0.690 0.700 0.710 282,000 194,900 0.6911 0.520 0.512 0.520 0.527 0.535 374,326 0.5207 -1.43%
2010-07-09 0 0.700 0.680 0.700 0.690 0.710 260,000 180,800 0.6954 0.527 0.512 0.527 0.520 0.535 345,123 0.5239 1.45%
2010-07-08 0 0.690 0.670 0.700 0.690 0.700 120,000 83,800 0.6983 0.520 0.505 0.527 0.520 0.527 159,288 0.5261 1.47%
2010-07-07 0 0.680 0.650 0.680 0.660 0.680 660,000 444,400 0.6733 0.512 0.490 0.512 0.497 0.512 876,081 0.5073 1.49%
2010-07-06 0 0.670 0.670 0.680 0.650 0.670 300,000 200,200 0.6673 0.505 0.505 0.512 0.490 0.505 398,219 0.5027 1.52%
2010-07-05 0 0.660 0.640 0.660 0.630 0.670 841,000 538,600 0.6404 0.497 0.482 0.497 0.475 0.505 1,116,340 0.4825 1.54%
2010-07-02 0 0.650 0.640 0.650 0.650 0.650 220,000 143,000 0.6500 0.490 0.482 0.490 0.490 0.490 292,027 0.4897 -4.41%
2010-06-30 0 0.680 0.650 0.680 - - 260,000 176,800 0.6800 0.512 0.490 0.512 - - 345,123 0.5123 0.00%
2010-06-29 0 0.680 0.680 0.690 0.670 0.690 840,000 571,200 0.6800 0.512 0.512 0.520 0.505 0.520 1,115,013 0.5123 0.00%
2010-06-28 0 0.680 0.680 0.700 0.660 0.700 3,058,000 2,040,520 0.6673 0.512 0.512 0.527 0.497 0.527 4,059,177 0.5027 -5.56%
2010-06-25 0 0.720 0.690 0.730 0.700 0.730 661,800 470,660 0.7112 0.542 0.520 0.550 0.527 0.550 878,471 0.5358 0.00%
2010-06-24 0 0.720 0.700 0.720 0.710 0.720 900,000 621,400 0.6904 0.542 0.527 0.542 0.535 0.542 1,194,657 0.5201 0.00%
2010-06-23 0 0.720 0.710 0.730 0.690 0.720 180,000 127,800 0.7100 0.542 0.535 0.550 0.520 0.542 238,931 0.5349 1.41%
2010-06-22 0 0.710 0.680 0.710 0.670 0.720 380,000 266,800 0.7021 0.535 0.512 0.535 0.505 0.542 504,411 0.5289 2.90%
2010-06-21 0 0.690 0.690 0.700 0.640 0.690 2,496,000 1,692,205 0.6780 0.520 0.520 0.527 0.482 0.520 3,313,181 0.5107 6.15%
2010-06-18 0 0.650 0.650 0.660 0.630 0.650 2,200,000 1,406,000 0.6391 0.490 0.490 0.497 0.475 0.490 2,920,271 0.4815 1.56%
2010-06-17 0 0.640 0.640 0.650 0.640 0.650 1,120,000 720,000 0.6429 0.482 0.482 0.490 0.482 0.490 1,486,684 0.4843 -1.54%
2010-06-15 0 0.650 0.640 0.660 0.620 0.660 1,900,000 1,223,000 0.6437 0.490 0.482 0.497 0.467 0.497 2,522,053 0.4849 4.84%
2010-06-14 0 0.620 0.620 0.630 0.580 0.630 1,940,000 1,196,200 0.6166 0.467 0.467 0.475 0.437 0.475 2,575,148 0.4645 8.77%
2010-06-11 0 0.570 0.570 0.580 0.550 0.580 3,040,000 1,713,000 0.5635 0.429 0.429 0.437 0.414 0.437 4,035,284 0.4245 5.56%
2010-06-10 0 0.540 0.520 0.540 0.510 0.550 3,180,000 1,688,400 0.5309 0.407 0.392 0.407 0.384 0.414 4,221,120 0.4000 -1.82%
2010-06-09 0 0.550 0.530 0.550 0.530 0.570 1,120,000 613,200 0.5475 0.414 0.399 0.414 0.399 0.429 1,486,684 0.4125 0.00%
2010-06-08 0 0.550 0.540 0.550 0.540 0.550 360,000 197,200 0.5478 0.414 0.407 0.414 0.407 0.414 477,863 0.4127 -1.79%
2010-06-07 0 0.560 0.550 0.560 0.540 0.560 880,000 482,400 0.5482 0.422 0.414 0.422 0.407 0.422 1,168,109 0.4130 -1.75%
2010-06-04 0 0.570 0.570 0.580 0.560 0.580 1,460,000 826,800 0.5663 0.429 0.429 0.437 0.422 0.437 1,937,998 0.4266 0.00%
2010-06-03 0 0.570 0.570 0.580 0.570 0.590 2,562,000 1,484,680 0.5795 0.429 0.429 0.437 0.429 0.444 3,400,789 0.4366 0.00%
2010-06-02 0 0.570 0.570 0.580 0.570 0.590 1,380,000 796,400 0.5771 0.429 0.429 0.437 0.429 0.444 1,831,807 0.4348 -3.39%
2010-06-01 0 0.590 0.590 0.600 0.570 0.590 1,120,000 648,400 0.5789 0.444 0.444 0.452 0.429 0.444 1,486,684 0.4361 0.00%
2010-05-31 0 0.590 0.580 0.590 0.570 0.640 4,500,000 2,707,400 0.6016 0.444 0.437 0.444 0.429 0.482 5,973,283 0.4533 -1.67%
2010-05-28 0 0.600 0.590 0.610 0.590 0.610 4,400,000 2,619,600 0.5954 0.452 0.444 0.460 0.444 0.460 5,840,543 0.4485 5.26%
2010-05-27 0 0.570 0.550 0.580 0.550 0.590 4,380,000 2,485,200 0.5674 0.429 0.414 0.437 0.414 0.444 5,813,995 0.4275 0.00%
2010-05-26 0 0.570 0.560 0.590 0.540 0.600 2,160,000 1,217,800 0.5638 0.429 0.422 0.444 0.407 0.452 2,867,176 0.4247 0.00%
2010-05-25 0 0.570 0.570 0.600 0.520 0.620 4,700,000 2,715,000 0.5777 0.429 0.429 0.452 0.392 0.467 6,238,762 0.4352 -10.94%
2010-05-24 0 0.640 0.620 0.640 0.620 0.650 862,000 545,640 0.6330 0.482 0.467 0.482 0.467 0.490 1,144,215 0.4769 3.23%
2010-05-20 0 0.620 0.610 0.630 0.560 0.650 2,862,000 1,722,900 0.6020 0.467 0.460 0.475 0.422 0.490 3,799,008 0.4535 -1.59%
2010-05-19 0 0.630 0.630 0.660 0.630 0.700 8,287,000 5,461,410 0.6590 0.475 0.475 0.497 0.475 0.527 11,000,132 0.4965 -10.00%
2010-05-18 0 0.700 0.690 0.730 0.700 0.740 2,500,000 1,781,200 0.7125 0.527 0.520 0.550 0.527 0.557 3,318,490 0.5368 -5.41%
2010-05-17 0 0.740 0.730 0.740 0.720 0.740 1,475,000 1,072,700 0.7273 0.557 0.550 0.557 0.542 0.557 1,957,909 0.5479 -1.33%
2010-05-14 0 0.750 0.750 0.780 0.750 0.830 5,802,000 4,696,060 0.8094 0.565 0.565 0.588 0.565 0.625 7,701,552 0.6098 -2.60%
2010-05-13 0 0.770 0.760 0.790 0.770 0.800 1,120,000 891,200 0.7957 0.580 0.573 0.595 0.580 0.603 1,486,684 0.5995 -1.28%
2010-05-12 0 0.780 0.760 0.770 0.760 0.810 1,320,000 1,039,600 0.7876 0.588 0.573 0.580 0.573 0.610 1,752,163 0.5933 -3.70%
2010-05-11 0 0.810 0.790 0.820 0.770 0.820 2,160,000 1,741,000 0.8060 0.610 0.595 0.618 0.580 0.618 2,867,176 0.6072 1.25%
2010-05-10 0 0.800 0.770 0.800 0.710 0.800 540,000 403,600 0.7474 0.603 0.580 0.603 0.535 0.603 716,794 0.5631 5.26%
2010-05-07 0 0.760 0.760 0.780 0.680 0.760 1,120,000 844,000 0.7536 0.573 0.573 0.588 0.512 0.573 1,486,684 0.5677 -2.56%
2010-05-06 0 0.780 0.780 0.790 0.750 0.830 5,160,000 4,046,000 0.7841 0.588 0.588 0.595 0.565 0.625 6,849,364 0.5907 -6.02%
2010-05-05 0 0.830 0.820 0.850 0.820 0.910 15,812,500 13,501,875 0.8539 0.625 0.618 0.640 0.618 0.686 20,989,451 0.6433 -9.78%
2010-05-04 0 0.920 0.910 0.920 0.850 1.000 33,197,800 30,508,576 0.9190 0.693 0.686 0.693 0.640 0.753 44,066,631 0.6923 15.00%
2010-05-03 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2010-04-29 0 0.800 0.770 0.800 0.790 0.800 1,060,000 843,800 0.7960 0.603 0.580 0.603 0.595 0.603 1,407,040 0.5997 0.00%
2010-04-28 0 0.800 0.790 0.800 0.800 0.820 2,000,000 1,603,600 0.8018 0.603 0.595 0.603 0.603 0.618 2,654,792 0.6040 0.00%
2010-04-27 0 0.800 0.800 0.820 0.800 0.840 2,140,000 1,736,200 0.8113 0.603 0.603 0.618 0.603 0.633 2,840,628 0.6112 -4.76%
2010-04-26 0 0.840 0.840 0.860 0.750 0.870 7,070,500 5,893,800 0.8336 0.633 0.633 0.648 0.565 0.655 9,385,354 0.6280 10.53%
2010-04-23 0 0.760 0.750 0.760 0.730 0.760 2,020,000 1,514,000 0.7495 0.573 0.565 0.573 0.550 0.573 2,681,340 0.5646 -2.56%
2010-04-22 0 0.780 0.770 0.800 0.750 0.800 420,000 331,800 0.7900 0.588 0.580 0.603 0.565 0.603 557,506 0.5952 -2.50%
2010-04-21 0 0.800 0.780 0.800 0.780 0.800 1,000,000 799,600 0.7996 0.603 0.588 0.603 0.588 0.603 1,327,396 0.6024 2.56%
2010-04-20 0 0.780 0.780 0.800 0.750 0.780 2,782,000 2,114,840 0.7602 0.588 0.588 0.603 0.565 0.588 3,692,816 0.5727 0.00%
2010-04-19 0 0.780 0.730 0.790 0.750 0.790 400,000 313,200 0.7830 0.588 0.550 0.595 0.565 0.595 530,958 0.5899 0.00%
2010-04-16 0 0.780 0.760 0.790 0.750 0.800 920,000 704,200 0.7654 0.588 0.573 0.595 0.565 0.603 1,221,204 0.5766 0.00%
2010-04-15 0 0.780 0.780 0.790 0.760 0.810 1,000,000 779,600 0.7796 0.588 0.588 0.595 0.573 0.610 1,327,396 0.5873 -2.50%
2010-04-14 0 0.800 0.790 0.820 0.790 0.800 521,000 416,360 0.7992 0.603 0.595 0.618 0.595 0.603 691,573 0.6020 1.27%
2010-04-13 0 0.790 0.780 0.790 0.750 0.800 690,000 527,000 0.7638 0.595 0.588 0.595 0.565 0.603 915,903 0.5754 0.00%
2010-04-12 0 0.790 0.780 0.790 0.800 0.830 580,000 465,200 0.8021 0.595 0.588 0.595 0.603 0.625 769,890 0.6042 -3.66%
2010-04-09 0 0.820 0.790 0.820 0.800 0.830 604,000 486,360 0.8052 0.618 0.595 0.618 0.603 0.625 801,747 0.6066 1.23%
2010-04-08 0 0.810 0.810 0.830 0.800 0.860 420,000 340,000 0.8095 0.610 0.610 0.625 0.603 0.648 557,506 0.6099 -4.71%
2010-04-07 0 0.850 0.820 0.850 0.820 0.860 220,000 186,400 0.8473 0.640 0.618 0.640 0.618 0.648 292,027 0.6383 -1.16%
2010-04-01 0 0.860 0.810 0.860 0.860 0.860 20,000 17,200 0.8600 0.648 0.610 0.648 0.648 0.648 26,548 0.6479 0.00%
2010-03-31 0 0.860 0.840 0.860 0.860 0.880 100,000 86,800 0.8680 0.648 0.633 0.648 0.648 0.663 132,740 0.6539 0.00%
2010-03-30 0 0.860 0.860 0.880 0.820 0.900 2,740,000 2,321,200 0.8472 0.648 0.648 0.663 0.618 0.678 3,637,065 0.6382 -1.15%
2010-03-29 0 0.870 0.870 0.880 0.820 0.850 340,000 286,800 0.8435 0.655 0.655 0.663 0.618 0.640 451,315 0.6355 -1.14%
2010-03-26 0 0.880 0.880 0.890 0.850 0.880 120,000 103,200 0.8600 0.663 0.663 0.670 0.640 0.663 159,288 0.6479 0.00%
2010-03-25 0 0.880 0.850 0.890 0.870 0.880 320,000 280,400 0.8763 0.663 0.640 0.670 0.655 0.663 424,767 0.6601 1.15%
2010-03-24 0 0.870 0.870 0.880 0.850 0.890 322,000 277,780 0.8627 0.655 0.655 0.663 0.640 0.670 427,422 0.6499 -3.33%
2010-03-23 0 0.900 0.860 0.900 0.860 0.930 400,000 354,400 0.8860 0.678 0.648 0.678 0.648 0.701 530,958 0.6675 1.12%
2010-03-22 0 0.890 0.880 0.900 0.850 0.920 2,216,000 1,945,690 0.8780 0.670 0.663 0.678 0.640 0.693 2,941,510 0.6615 4.71%
2010-03-19 0 0.850 0.830 0.850 0.780 0.860 1,080,000 902,000 0.8352 0.640 0.625 0.640 0.588 0.648 1,433,588 0.6292 6.25%
2010-03-18 0 0.800 0.800 0.820 0.790 0.820 244,000 195,680 0.8020 0.603 0.603 0.618 0.595 0.618 323,885 0.6042 -3.61%
2010-03-17 0 0.830 0.820 0.840 0.820 0.860 1,680,000 1,415,400 0.8425 0.625 0.618 0.633 0.618 0.648 2,230,025 0.6347 5.06%
2010-03-16 0 0.790 0.760 0.790 0.790 0.800 440,800 349,200 0.7922 0.595 0.573 0.595 0.595 0.603 585,116 0.5968 0.00%
2010-03-15 0 0.790 0.790 0.800 0.740 0.800 1,620,000 1,281,200 0.7909 0.595 0.595 0.603 0.557 0.603 2,150,382 0.5958 6.76%
2010-03-12 0 0.740 0.730 0.780 0.740 0.780 1,140,000 846,600 0.7426 0.557 0.550 0.588 0.557 0.588 1,513,232 0.5595 0.00%
2010-03-11 0 0.740 0.740 0.790 0.730 0.740 440,000 321,600 0.7309 0.557 0.557 0.595 0.550 0.557 584,054 0.5506 0.00%
2010-03-10 0 0.740 0.730 0.750 0.730 0.740 620,000 455,000 0.7339 0.557 0.550 0.565 0.550 0.557 822,986 0.5529 0.00%
2010-03-09 0 0.740 0.740 0.780 0.740 0.740 382,000 282,600 0.7398 0.557 0.557 0.588 0.557 0.557 507,065 0.5573 0.00%
2010-03-08 0 0.740 0.740 0.760 0.720 0.770 1,268,100 935,551 0.7378 0.557 0.557 0.573 0.542 0.580 1,683,271 0.5558 -3.90%
2010-03-05 0 0.770 0.780 0.790 0.770 0.790 562,500 438,934 0.7803 0.580 0.588 0.595 0.580 0.595 746,660 0.5879 -3.75%
2010-03-04 0 0.800 0.800 0.820 0.780 0.870 7,155,800 5,850,840 0.8176 0.603 0.603 0.618 0.588 0.655 9,498,581 0.6160 6.67%
2010-03-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2010-03-02 0 0.750 0.760 0.770 0.740 0.770 1,742,000 1,309,060 0.7515 0.565 0.573 0.580 0.557 0.580 2,312,324 0.5661 -2.60%
2010-03-01 0 0.770 0.770 0.790 0.760 0.800 3,435,000 2,667,350 0.7765 0.580 0.580 0.595 0.573 0.603 4,559,606 0.5850 0.00%
2010-02-26 0 0.770 0.780 0.790 0.750 0.820 6,770,900 5,329,099 0.7871 0.580 0.588 0.595 0.565 0.618 8,987,666 0.5929 4.05%
2010-02-25 0 0.740 0.730 0.750 0.680 0.750 4,250,800 3,005,944 0.7071 0.557 0.550 0.565 0.512 0.565 5,642,495 0.5327 5.71%
2010-02-24 0 0.700 0.680 0.710 0.680 0.700 2,640,000 1,832,200 0.6940 0.527 0.512 0.535 0.512 0.527 3,504,326 0.5228 1.45%
2010-02-23 0 0.690 0.680 0.690 0.650 0.690 2,800,000 1,901,400 0.6791 0.520 0.512 0.520 0.490 0.520 3,716,709 0.5116 1.47%
2010-02-22 0 0.680 0.660 0.680 0.580 0.680 7,380,000 4,807,000 0.6514 0.512 0.497 0.512 0.437 0.512 9,796,183 0.4907 17.24%
2010-02-19 0 0.580 0.560 0.590 0.560 0.590 560,000 324,400 0.5793 0.437 0.422 0.444 0.422 0.444 743,342 0.4364 -3.33%
2010-02-18 0 0.600 0.560 0.600 0.590 0.610 240,000 143,400 0.5975 0.452 0.422 0.452 0.444 0.460 318,575 0.4501 0.00%
2010-02-17 0 0.600 0.580 0.610 - - 0 0 - 0.452 0.437 0.460 - - 0 - 0.00%
2010-02-12 0 0.600 0.600 0.620 0.580 0.640 3,860,000 2,393,200 0.6200 0.452 0.452 0.467 0.437 0.482 5,123,749 0.4671 3.45%
2010-02-11 0 0.580 0.570 0.590 0.540 0.610 4,580,000 2,640,800 0.5766 0.437 0.429 0.444 0.407 0.460 6,079,474 0.4344 9.43%
2010-02-10 0 0.530 0.530 0.540 0.520 0.540 1,521,500 805,550 0.5294 0.399 0.399 0.407 0.392 0.407 2,019,633 0.3989 1.92%
2010-02-09 0 0.520 0.510 0.520 0.510 0.520 1,000,000 513,400 0.5134 0.392 0.384 0.392 0.384 0.392 1,327,396 0.3868 1.96%
2010-02-08 0 0.510 0.510 0.530 0.470 0.530 2,780,000 1,427,200 0.5134 0.384 0.384 0.399 0.354 0.399 3,690,161 0.3868 0.00%
2010-02-05 0 0.510 0.495 0.520 0.495 0.510 260,000 131,700 0.5065 0.384 0.373 0.392 0.373 0.384 345,123 0.3816 -1.92%
2010-02-04 0 0.520 0.510 0.530 0.510 0.530 1,080,000 555,200 0.5141 0.392 0.384 0.399 0.384 0.399 1,433,588 0.3873 -1.89%
2010-02-03 0 0.530 0.530 0.540 0.510 0.530 1,100,000 580,200 0.5275 0.399 0.399 0.407 0.384 0.399 1,460,136 0.3974 1.92%
2010-02-02 0 0.520 0.510 0.530 0.520 0.540 2,160,000 1,141,000 0.5282 0.392 0.384 0.399 0.392 0.407 2,867,176 0.3980 0.00%
2010-02-01 0 0.520 0.520 0.530 0.510 0.540 1,482,000 774,040 0.5223 0.392 0.392 0.399 0.384 0.407 1,967,201 0.3935 -1.89%
2010-01-29 0 0.530 0.520 0.530 0.520 0.550 5,480,000 2,942,400 0.5369 0.399 0.392 0.399 0.392 0.414 7,274,131 0.4045 3.92%
2010-01-28 0 0.510 0.510 0.520 0.500 0.520 520,000 261,800 0.5035 0.384 0.384 0.392 0.377 0.392 690,246 0.3793 0.00%
2010-01-27 0 0.510 0.495 0.510 0.490 0.510 1,800,000 898,600 0.4992 0.384 0.373 0.384 0.369 0.384 2,389,313 0.3761 0.00%
2010-01-26 0 0.510 0.510 0.520 0.485 0.540 10,220,000 5,236,000 0.5123 0.384 0.384 0.392 0.365 0.407 13,565,988 0.3860 -3.77%
2010-01-25 0 0.530 0.500 0.530 0.500 0.530 620,000 314,000 0.5065 0.399 0.377 0.399 0.377 0.399 822,986 0.3815 1.92%
2010-01-22 0 0.520 0.500 0.530 0.475 0.520 1,860,000 919,800 0.4945 0.392 0.377 0.399 0.358 0.392 2,468,957 0.3725 4.00%
2010-01-21 0 0.500 0.500 0.520 0.500 0.540 6,435,200 3,327,400 0.5171 0.377 0.377 0.392 0.377 0.407 8,542,059 0.3895 -5.66%
2010-01-20 0 0.530 0.520 0.530 0.495 0.540 11,980,000 5,840,300 0.4875 0.399 0.392 0.399 0.373 0.407 15,902,205 0.3673 -1.85%
2010-01-19 0 0.540 0.520 0.540 0.520 0.560 3,554,000 1,933,400 0.5440 0.407 0.392 0.407 0.392 0.422 4,717,566 0.4098 0.00%
2010-01-18 0 0.540 0.530 0.540 0.520 0.610 215,486,000 98,060,980 0.4551 0.407 0.399 0.407 0.392 0.460 286,035,279 0.3428 -16.92%
2010-01-15 0 0.650 0.630 0.670 0.650 0.660 480,000 314,000 0.6542 0.490 0.475 0.505 0.490 0.497 637,150 0.4928 0.00%
2010-01-14 0 0.650 0.640 0.660 0.640 0.660 120,000 78,400 0.6533 0.490 0.482 0.497 0.482 0.497 159,288 0.4922 0.00%
2010-01-13 0 0.650 0.650 0.660 0.630 0.660 260,000 170,400 0.6554 0.490 0.490 0.497 0.475 0.497 345,123 0.4937 -1.52%
2010-01-12 0 0.660 0.660 0.670 0.660 0.690 220,900 148,776 0.6735 0.497 0.497 0.505 0.497 0.520 293,222 0.5074 -2.94%
2010-01-11 0 0.680 0.660 0.690 0.650 0.680 260,000 174,800 0.6723 0.512 0.497 0.520 0.490 0.512 345,123 0.5065 0.00%
2010-01-08 0 0.680 0.670 0.690 0.650 0.680 210,000 138,500 0.6595 0.512 0.505 0.520 0.490 0.512 278,753 0.4969 4.62%
2010-01-07 0 0.650 0.650 0.660 0.640 0.670 120,000 79,200 0.6600 0.490 0.490 0.497 0.482 0.505 159,288 0.4972 0.00%
2010-01-06 0 0.650 0.630 0.670 0.630 0.650 220,000 140,400 0.6382 0.490 0.475 0.505 0.475 0.490 292,027 0.4808 -4.41%
2010-01-05 0 0.680 0.660 0.690 0.670 0.680 160,000 108,200 0.6763 0.512 0.497 0.520 0.505 0.512 212,383 0.5095 0.00%
2010-01-04 0 0.680 0.660 0.690 0.660 0.680 220,000 147,200 0.6691 0.512 0.497 0.520 0.497 0.512 292,027 0.5041 4.62%
2009-12-31 0 0.650 0.620 0.670 0.650 0.650 60,000 39,000 0.6500 0.490 0.467 0.505 0.490 0.490 79,644 0.4897 0.00%
2009-12-30 0 0.650 0.650 0.690 0.650 0.650 225,000 146,250 0.6500 0.490 0.490 0.520 0.490 0.490 298,664 0.4897 0.00%
2009-12-29 0 0.650 0.620 0.680 0.630 0.650 40,000 25,600 0.6400 0.490 0.467 0.512 0.475 0.490 53,096 0.4821 -2.99%
2009-12-28 0 0.670 0.650 0.680 0.650 0.700 1,080,000 740,000 0.6852 0.505 0.490 0.512 0.490 0.527 1,433,588 0.5162 3.08%
2009-12-24 0 0.650 0.650 0.660 0.600 0.670 242,500 151,150 0.6233 0.490 0.490 0.497 0.452 0.505 321,894 0.4696 -2.99%
2009-12-23 0 0.670 0.600 0.670 0.670 0.670 20,000 13,400 0.6700 0.505 0.452 0.505 0.505 0.505 26,548 0.5047 3.08%
2009-12-22 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.490 0.460 0.490 0.490 0.490 26,548 0.4897 -4.41%
2009-12-21 0 0.680 0.640 0.690 0.630 0.680 560,000 373,200 0.6664 0.512 0.482 0.520 0.475 0.512 743,342 0.5021 7.94%
2009-12-18 0 0.630 0.540 0.640 - - 0 0 - 0.475 0.407 0.482 - - 0 - 0.00%
2009-12-17 0 0.630 0.580 0.630 - - 0 0 - 0.475 0.437 0.475 - - 0 - 0.00%
2009-12-16 0 0.630 0.600 0.650 0.590 0.630 103,000 62,850 0.6102 0.475 0.452 0.490 0.444 0.475 136,722 0.4597 5.00%
2009-12-15 0 0.600 0.610 0.630 0.570 0.630 640,000 387,400 0.6053 0.452 0.460 0.475 0.429 0.475 849,534 0.4560 0.00%
2009-12-14 0 0.600 0.580 0.640 0.600 0.600 40,000 24,000 0.6000 0.452 0.437 0.482 0.452 0.452 53,096 0.4520 5.26%
2009-12-11 0 0.570 0.570 0.590 0.560 0.570 180,000 101,400 0.5633 0.429 0.429 0.444 0.422 0.429 238,931 0.4244 -1.72%
2009-12-10 0 0.580 0.560 0.580 0.570 0.600 400,000 230,000 0.5750 0.437 0.422 0.437 0.429 0.452 530,958 0.4332 -3.33%
2009-12-09 0 0.600 0.570 0.640 - - 0 0 - 0.452 0.429 0.482 - - 0 - 0.00%
2009-12-08 0 0.600 0.580 0.640 0.580 0.600 135,000 79,550 0.5893 0.452 0.437 0.482 0.437 0.452 179,198 0.4439 -1.64%
2009-12-07 0 0.610 0.610 0.620 0.600 0.620 160,000 98,200 0.6138 0.460 0.460 0.467 0.452 0.467 212,383 0.4624 -3.17%
2009-12-04 0 0.630 0.600 0.630 0.630 0.630 60,000 37,800 0.6300 0.475 0.452 0.475 0.475 0.475 79,644 0.4746 -3.08%
2009-12-03 0 0.650 0.590 0.650 0.650 0.670 70,900 46,322 0.6533 0.490 0.444 0.490 0.490 0.505 94,112 0.4922 -1.52%
2009-12-02 0 0.660 0.640 0.660 0.640 0.660 60,000 38,800 0.6467 0.497 0.482 0.497 0.482 0.497 79,644 0.4872 3.13%
2009-12-01 0 0.640 0.620 0.640 0.640 0.650 40,000 25,800 0.6450 0.482 0.467 0.482 0.482 0.490 53,096 0.4859 3.23%
2009-11-30 0 0.620 0.620 0.650 0.620 0.640 120,000 74,800 0.6233 0.467 0.467 0.490 0.467 0.482 159,288 0.4696 1.64%
2009-11-27 0 0.610 0.580 0.630 0.610 0.610 180,000 110,600 0.6144 0.460 0.437 0.475 0.460 0.460 238,931 0.4629 -4.69%
2009-11-26 0 0.640 0.640 0.650 0.640 0.640 900,000 576,000 0.6400 0.482 0.482 0.490 0.482 0.482 1,194,657 0.4821 -1.54%
2009-11-25 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.490 0.467 0.490 0.490 0.490 26,548 0.4897 -1.52%
2009-11-24 0 0.660 0.650 0.660 0.650 0.680 520,000 341,400 0.6565 0.497 0.490 0.497 0.490 0.512 690,246 0.4946 -2.94%
2009-11-23 0 0.680 0.610 0.690 0.580 0.680 1,513,000 930,010 0.6147 0.512 0.460 0.520 0.437 0.512 2,008,350 0.4631 17.24%
2009-11-20 0 0.580 0.570 0.600 0.580 0.640 1,572,000 958,880 0.6100 0.437 0.429 0.452 0.437 0.482 2,086,667 0.4595 -4.92%
2009-11-19 0 0.610 0.600 0.610 0.600 0.660 2,727,300 1,684,700 0.6177 0.460 0.452 0.460 0.452 0.497 3,620,207 0.4654 -10.29%
2009-11-18 0 0.680 0.660 0.690 0.680 0.700 941,000 650,430 0.6912 0.512 0.497 0.520 0.512 0.527 1,249,080 0.5207 -4.23%
2009-11-17 0 0.710 0.680 0.710 0.700 0.710 280,000 196,200 0.7007 0.535 0.512 0.535 0.527 0.535 371,671 0.5279 0.00%
2009-11-16 0 0.710 0.690 0.710 0.700 0.710 1,290,000 906,000 0.7023 0.535 0.520 0.535 0.527 0.535 1,712,341 0.5291 2.90%
2009-11-13 0 0.690 0.680 0.690 0.680 0.710 920,000 637,800 0.6933 0.520 0.512 0.520 0.512 0.535 1,221,204 0.5223 6.15%
2009-11-12 0 0.650 0.650 0.660 0.620 0.700 2,980,000 1,933,000 0.6487 0.490 0.490 0.497 0.467 0.527 3,955,640 0.4887 -4.41%
2009-11-11 0 0.680 0.690 0.700 0.680 0.820 12,987,500 9,764,050 0.7518 0.512 0.520 0.527 0.512 0.618 17,239,557 0.5664 3.03%
2009-11-10 0 0.660 0.650 0.660 0.650 0.710 1,190,000 804,200 0.6758 0.497 0.490 0.497 0.490 0.535 1,579,601 0.5091 1.54%
2009-11-09 0 0.650 0.650 0.670 0.600 0.660 460,000 292,600 0.6361 0.490 0.490 0.505 0.452 0.497 610,602 0.4792 8.33%
2009-11-06 0 0.600 0.600 0.630 0.580 0.590 900,000 528,600 0.5873 0.452 0.452 0.475 0.437 0.444 1,194,657 0.4425 -1.64%
2009-11-05 0 0.610 0.580 0.610 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2009-11-04 0 0.610 0.610 0.620 0.600 0.600 140,000 84,000 0.6000 0.460 0.460 0.467 0.452 0.452 185,835 0.4520 -3.17%
2009-11-03 0 0.630 0.580 0.630 0.630 0.630 60,000 37,800 0.6300 0.475 0.437 0.475 0.475 0.475 79,644 0.4746 0.00%
2009-11-02 0 0.630 0.530 0.630 - - 0 0 - 0.475 0.399 0.475 - - 0 - 0.00%
2009-10-30 0 0.630 0.600 0.650 - - 0 0 - 0.475 0.452 0.490 - - 0 - 0.00%
2009-10-29 0 0.630 0.560 0.700 0.580 0.630 120,000 71,600 0.5967 0.475 0.422 0.527 0.437 0.475 159,288 0.4495 6.78%
2009-10-28 0 0.590 0.560 0.610 0.560 0.590 840,000 484,000 0.5762 0.444 0.422 0.460 0.422 0.444 1,115,013 0.4341 -1.67%
2009-10-27 0 0.600 0.600 0.620 0.590 0.590 320,000 189,200 0.5913 0.452 0.452 0.467 0.444 0.444 424,767 0.4454 -1.64%
2009-10-23 0 0.610 0.600 0.610 0.600 0.620 528,000 318,400 0.6030 0.460 0.452 0.460 0.452 0.467 700,865 0.4543 -1.61%
2009-10-22 0 0.620 0.600 0.630 0.600 0.620 86,500 52,840 0.6109 0.467 0.452 0.475 0.452 0.467 114,820 0.4602 -1.59%
2009-10-21 0 0.630 0.600 0.630 0.640 0.660 100,000 65,000 0.6500 0.475 0.452 0.475 0.482 0.497 132,740 0.4897 6.78%
2009-10-20 0 0.590 0.580 0.590 0.580 0.600 680,000 404,400 0.5947 0.444 0.437 0.444 0.437 0.452 902,629 0.4480 0.00%
2009-10-19 0 0.590 0.570 0.590 0.590 0.600 364,000 216,720 0.5954 0.444 0.429 0.444 0.444 0.452 483,172 0.4485 0.00%
2009-10-16 0 0.590 0.570 0.590 0.580 0.590 1,160,000 676,800 0.5834 0.444 0.429 0.444 0.437 0.444 1,539,779 0.4395 0.00%
2009-10-15 0 0.590 0.570 0.590 0.570 0.590 247,500 141,650 0.5723 0.444 0.429 0.444 0.429 0.444 328,531 0.4312 0.00%
2009-10-14 0 0.590 0.560 0.600 0.580 0.600 1,220,000 723,200 0.5928 0.444 0.422 0.452 0.437 0.452 1,619,423 0.4466 3.51%
2009-10-13 0 0.570 0.570 0.580 0.570 0.580 486,700 281,150 0.5777 0.429 0.429 0.437 0.429 0.437 646,044 0.4352 -1.72%
2009-10-12 0 0.580 0.550 0.590 0.550 0.580 240,000 134,800 0.5617 0.437 0.414 0.444 0.414 0.437 318,575 0.4231 -1.69%
2009-10-09 0 0.590 0.580 0.600 - - 2,000 1,060 0.5300 0.444 0.437 0.452 - - 2,655 0.3993 -1.67%
2009-10-08 0 0.600 0.510 0.600 0.550 0.600 920,000 540,600 0.5876 0.452 0.384 0.452 0.414 0.452 1,221,204 0.4427 0.00%
2009-10-07 0 0.600 0.570 0.600 - - 0 0 - 0.452 0.429 0.452 - - 0 - 0.00%
2009-10-06 0 0.600 0.550 0.600 0.550 0.600 860,000 487,400 0.5667 0.452 0.414 0.452 0.414 0.452 1,141,561 0.4270 -1.64%
2009-10-05 0 0.610 0.580 0.620 0.580 0.610 620,000 371,600 0.5994 0.460 0.437 0.467 0.437 0.460 822,986 0.4515 1.67%
2009-10-02 0 0.600 0.570 0.600 0.580 0.600 526,500 314,980 0.5983 0.452 0.429 0.452 0.437 0.452 698,874 0.4507 0.00%
2009-09-30 0 0.600 0.590 0.620 0.550 0.600 120,000 70,000 0.5833 0.452 0.444 0.467 0.414 0.452 159,288 0.4395 -3.23%
2009-09-29 0 0.620 0.580 0.620 0.560 0.620 961,000 581,520 0.6051 0.467 0.437 0.467 0.422 0.467 1,275,628 0.4559 5.08%
2009-09-28 0 0.590 0.550 0.600 - - 10,000 5,000 0.5000 0.444 0.414 0.452 - - 13,274 0.3767 0.00%
2009-09-25 0 0.590 0.550 0.600 - - 0 0 - 0.444 0.414 0.452 - - 0 - 0.00%
2009-09-24 0 0.590 0.560 0.590 0.570 0.600 120,000 70,200 0.5850 0.444 0.422 0.444 0.429 0.452 159,288 0.4407 -4.84%
2009-09-23 0 0.620 0.600 0.620 0.600 0.620 310,000 188,300 0.6074 0.467 0.452 0.467 0.452 0.467 411,493 0.4576 3.33%
2009-09-22 0 0.600 0.590 0.610 0.550 0.600 1,508,500 886,305 0.5875 0.452 0.444 0.460 0.414 0.452 2,002,377 0.4426 7.14%
2009-09-21 0 0.560 0.560 0.570 0.540 0.590 1,120,000 619,400 0.5530 0.422 0.422 0.429 0.407 0.444 1,486,684 0.4166 1.82%
2009-09-18 0 0.550 0.530 0.550 0.530 0.550 890,000 481,150 0.5406 0.414 0.399 0.414 0.399 0.414 1,181,383 0.4073 1.85%
2009-09-17 0 0.540 0.480 0.540 0.500 0.540 240,800 127,000 0.5274 0.407 0.362 0.407 0.377 0.407 319,637 0.3973 3.85%
2009-09-16 0 0.520 0.520 0.540 0.520 0.550 972,500 524,850 0.5397 0.392 0.392 0.407 0.392 0.414 1,290,893 0.4066 0.00%
2009-09-15 0 0.520 0.500 0.520 0.500 0.520 160,000 81,400 0.5088 0.392 0.377 0.392 0.377 0.392 212,383 0.3833 4.00%
2009-09-14 0 0.500 0.495 0.510 0.490 0.500 80,000 39,600 0.4950 0.377 0.373 0.384 0.369 0.377 106,192 0.3729 0.00%
2009-09-11 0 0.500 0.490 0.500 0.490 0.500 80,000 39,800 0.4975 0.377 0.369 0.377 0.369 0.377 106,192 0.3748 -1.96%
2009-09-10 0 0.510 0.490 0.510 0.490 0.510 300,000 150,300 0.5010 0.384 0.369 0.384 0.369 0.384 398,219 0.3774 0.00%
2009-09-09 0 0.510 0.500 0.510 0.500 0.510 395,100 198,048 0.5013 0.384 0.377 0.384 0.377 0.384 524,454 0.3776 -5.56%
2009-09-08 0 0.540 0.495 0.540 0.490 0.540 1,888,000 971,540 0.5146 0.407 0.373 0.407 0.369 0.407 2,506,124 0.3877 9.09%
2009-09-07 0 0.495 0.480 0.495 0.475 0.495 162,300 77,712 0.4788 0.373 0.362 0.373 0.358 0.373 215,436 0.3607 4.21%
2009-09-04 0 0.475 0.475 0.480 0.460 0.490 361,000 171,720 0.4757 0.358 0.358 0.362 0.347 0.369 479,190 0.3584 3.26%
2009-09-03 0 0.460 0.435 0.465 0.435 0.480 400,000 180,400 0.4510 0.347 0.328 0.350 0.328 0.362 530,958 0.3398 5.75%
2009-09-02 0 0.435 0.430 0.470 0.430 0.460 244,000 107,280 0.4397 0.328 0.324 0.354 0.324 0.347 323,885 0.3312 -7.45%
2009-09-01 0 0.470 0.430 0.475 0.425 0.470 200,000 88,700 0.4435 0.354 0.324 0.358 0.320 0.354 265,479 0.3341 -4.08%
2009-08-31 0 0.490 0.440 0.490 0.440 0.490 476,500 220,965 0.4637 0.369 0.331 0.369 0.331 0.369 632,504 0.3493 8.89%
2009-08-28 0 0.450 0.440 0.460 0.440 0.460 270,000 121,300 0.4493 0.339 0.331 0.347 0.331 0.347 358,397 0.3385 2.27%
2009-08-27 0 0.440 0.420 0.440 0.420 0.440 120,000 50,800 0.4233 0.331 0.316 0.331 0.316 0.331 159,288 0.3189 0.00%
2009-08-26 0 0.440 0.420 0.440 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2009-08-25 0 0.440 0.420 0.440 0.420 0.440 200,200 86,280 0.4310 0.331 0.316 0.331 0.316 0.331 265,745 0.3247 0.00%
2009-08-24 0 0.440 0.425 0.440 0.440 0.450 180,000 80,200 0.4456 0.331 0.320 0.331 0.331 0.339 238,931 0.3357 2.33%
2009-08-21 0 0.430 0.415 0.430 0.420 0.445 240,000 104,300 0.4346 0.324 0.313 0.324 0.316 0.335 318,575 0.3274 2.38%
2009-08-20 0 0.420 0.400 0.420 0.400 0.420 40,000 16,400 0.4100 0.316 0.301 0.316 0.301 0.316 53,096 0.3089 0.00%
2009-08-19 0 0.420 0.385 0.420 0.385 0.420 100,000 39,900 0.3990 0.316 0.290 0.316 0.290 0.316 132,740 0.3006 0.00%
2009-08-18 0 0.420 0.380 0.420 0.380 0.420 320,000 132,800 0.4150 0.316 0.286 0.316 0.286 0.316 424,767 0.3126 0.00%
2009-08-17 0 0.420 0.380 0.435 0.380 0.420 140,000 54,800 0.3914 0.316 0.286 0.328 0.286 0.316 185,835 0.2949 3.70%
2009-08-14 0 0.405 0.395 0.410 0.405 0.410 140,000 57,200 0.4086 0.305 0.298 0.309 0.305 0.309 185,835 0.3078 -3.57%
2009-08-13 0 0.420 0.410 0.425 0.420 0.425 130,000 54,750 0.4212 0.316 0.309 0.320 0.316 0.320 172,561 0.3173 -1.18%
2009-08-12 0 0.425 0.400 0.430 0.400 0.435 360,000 149,100 0.4142 0.320 0.301 0.324 0.301 0.328 477,863 0.3120 -2.30%
2009-08-11 0 0.435 0.420 0.435 0.400 0.435 320,000 137,300 0.4291 0.328 0.316 0.328 0.301 0.328 424,767 0.3232 2.35%
2009-08-10 0 0.425 0.405 0.410 0.400 0.450 1,380,000 581,700 0.4215 0.320 0.305 0.309 0.301 0.339 1,831,807 0.3176 18.06%
2009-08-07 0 0.360 0.355 0.400 0.350 0.370 300,000 108,200 0.3607 0.271 0.267 0.301 0.264 0.279 398,219 0.2717 -2.70%
2009-08-06 0 0.370 0.370 0.390 0.370 0.370 180,000 68,600 0.3811 0.279 0.279 0.294 0.279 0.279 238,931 0.2871 -5.13%
2009-08-05 0 0.390 0.370 0.420 0.370 0.390 260,000 98,900 0.3804 0.294 0.279 0.316 0.279 0.294 345,123 0.2866 -1.27%
2009-08-04 0 0.395 0.345 0.400 - - 0 0 - 0.298 0.260 0.301 - - 0 - 0.00%
2009-08-03 0 0.395 0.330 0.395 - - 0 0 - 0.298 0.249 0.298 - - 0 - 0.00%
2009-07-31 0 0.395 0.325 0.500 0.355 0.395 160,000 60,200 0.3763 0.298 0.245 0.377 0.267 0.298 212,383 0.2834 1.28%
2009-07-30 0 0.390 0.350 0.395 0.390 0.390 220,000 85,800 0.3900 0.294 0.264 0.298 0.294 0.294 292,027 0.2938 -2.50%
2009-07-29 0 0.400 0.355 0.400 - - 40,000 16,000 0.4000 0.301 0.267 0.301 - - 53,096 0.3013 0.00%
2009-07-28 0 0.400 0.350 0.405 0.400 0.400 60,000 24,000 0.4000 0.301 0.264 0.305 0.301 0.301 79,644 0.3013 -1.23%
2009-07-27 0 0.405 0.355 0.405 - - 0 0 - 0.305 0.267 0.305 - - 0 - 0.00%
2009-07-24 0 0.405 0.350 0.405 - - 0 0 - 0.305 0.264 0.305 - - 0 - -1.22%
2009-07-23 0 0.410 0.355 0.410 - - 0 0 - 0.309 0.267 0.309 - - 0 - 0.00%
2009-07-22 0 0.410 0.370 0.450 0.410 0.510 210,500 95,675 0.4545 0.309 0.279 0.339 0.309 0.384 279,417 0.3424 0.00%
2009-07-21 0 0.410 0.360 0.410 0.400 0.420 200,000 81,600 0.4080 0.309 0.271 0.309 0.301 0.316 265,479 0.3074 2.50%
2009-07-20 0 0.400 0.340 0.400 0.380 0.400 100,000 38,800 0.3880 0.301 0.256 0.301 0.286 0.301 132,740 0.2923 5.26%
2009-07-17 0 0.380 0.340 0.400 0.370 0.380 100,000 37,200 0.3720 0.286 0.256 0.301 0.279 0.286 132,740 0.2802 0.00%
2009-07-16 0 0.380 0.330 0.380 0.380 0.380 140,000 53,200 0.3800 0.286 0.249 0.286 0.286 0.286 185,835 0.2863 0.00%
2009-07-15 0 0.380 0.380 0.400 0.380 0.380 101,000 38,340 0.3796 0.286 0.286 0.301 0.286 0.286 134,067 0.2860 -5.00%
2009-07-14 0 0.400 0.330 0.400 - - 1,500 480 0.3200 0.301 0.249 0.301 - - 1,991 0.2411 0.00%
2009-07-13 0 0.400 0.265 0.400 - - 0 0 - 0.301 0.200 0.301 - - 0 - 0.00%
2009-07-10 0 0.400 0.345 0.405 0.400 0.400 40,000 16,000 0.4000 0.301 0.260 0.305 0.301 0.301 53,096 0.3013 0.00%
2009-07-09 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.301 0.286 0.301 0.301 0.301 53,096 0.3013 5.26%
2009-07-08 0 0.380 0.330 0.400 - - 0 0 - 0.286 0.249 0.301 - - 0 - 0.00%
2009-07-07 0 0.380 0.335 0.400 - - 0 0 - 0.286 0.252 0.301 - - 0 - 0.00%
2009-07-06 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.286 0.286 0.301 0.286 0.286 26,548 0.2863 0.00%
2009-07-03 0 0.380 0.325 0.400 0.380 0.380 200,000 76,000 0.3800 0.286 0.245 0.301 0.286 0.286 265,479 0.2863 0.00%
2009-07-02 0 0.380 0.330 0.380 0.380 0.380 100,000 38,000 0.3800 0.286 0.249 0.286 0.286 0.286 132,740 0.2863 1.33%
2009-06-30 0 0.375 0.330 0.400 0.375 0.380 210,000 79,100 0.3767 0.283 0.249 0.301 0.283 0.286 278,753 0.2838 0.00%
2009-06-29 0 0.375 0.395 0.430 0.375 0.375 60,000 22,500 0.3750 0.283 0.298 0.324 0.283 0.283 79,644 0.2825 -5.06%
2009-06-26 0 0.395 0.370 0.400 0.395 0.395 60,000 23,700 0.3950 0.298 0.279 0.301 0.298 0.298 79,644 0.2976 -1.25%
2009-06-25 0 0.400 0.375 0.400 0.395 0.400 120,000 47,500 0.3958 0.301 0.283 0.301 0.298 0.301 159,288 0.2982 1.27%
2009-06-24 0 0.395 0.395 0.400 0.370 0.380 120,000 45,200 0.3767 0.298 0.298 0.301 0.279 0.286 159,288 0.2838 1.28%
2009-06-23 0 0.390 0.370 0.390 - - 0 0 - 0.294 0.279 0.294 - - 0 - -2.50%
2009-06-22 0 0.400 0.380 0.400 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2009-06-19 0 0.400 0.370 0.400 - - 3,000 1,050 0.3500 0.301 0.279 0.301 - - 3,982 0.2637 0.00%
2009-06-18 0 0.400 0.380 0.400 0.375 0.400 200,000 77,900 0.3895 0.301 0.286 0.301 0.283 0.301 265,479 0.2934 1.27%
2009-06-17 0 0.395 0.380 0.400 - - 0 0 - 0.298 0.286 0.301 - - 0 - 0.00%
2009-06-16 0 0.395 0.360 0.400 0.380 0.395 400,000 153,500 0.3838 0.298 0.271 0.301 0.286 0.298 530,958 0.2891 -1.25%
2009-06-15 0 0.400 0.395 0.400 0.390 0.430 520,000 207,900 0.3998 0.301 0.298 0.301 0.294 0.324 690,246 0.3012 -5.88%
2009-06-12 0 0.425 0.420 0.425 0.405 0.425 1,030,000 427,400 0.4150 0.320 0.316 0.320 0.305 0.320 1,367,218 0.3126 2.41%
2009-06-11 0 0.415 0.410 0.415 0.415 0.415 140,000 58,100 0.4150 0.313 0.309 0.313 0.313 0.313 185,835 0.3126 7.79%
2009-06-10 0 0.385 0.380 0.410 0.385 0.410 784,300 309,013 0.3940 0.290 0.286 0.309 0.290 0.309 1,041,077 0.2968 4.05%
2009-06-09 0 0.370 0.370 0.400 0.370 0.370 147,500 55,025 0.3731 0.279 0.279 0.301 0.279 0.279 195,791 0.2810 0.00%
2009-06-08 0 0.370 0.345 0.390 0.320 0.370 203,500 73,485 0.3611 0.279 0.260 0.294 0.241 0.279 270,125 0.2720 0.00%
2009-06-05 0 0.370 0.360 0.380 0.370 0.370 80,000 29,600 0.3700 0.279 0.271 0.286 0.279 0.279 106,192 0.2787 0.00%
2009-06-04 0 0.370 0.370 0.375 0.310 0.375 276,000 99,460 0.3604 0.279 0.279 0.283 0.234 0.283 366,361 0.2715 1.37%
2009-06-03 0 0.365 0.360 0.370 0.360 0.365 580,000 211,600 0.3648 0.275 0.271 0.279 0.271 0.275 769,890 0.2748 1.39%
2009-06-02 0 0.360 0.350 0.360 0.350 0.360 149,000 52,610 0.3531 0.271 0.264 0.271 0.264 0.271 197,782 0.2660 0.00%
2009-06-01 0 0.360 0.360 0.370 0.360 0.360 120,000 43,200 0.3600 0.271 0.271 0.279 0.271 0.271 159,288 0.2712 1.41%
2009-05-29 0 0.355 0.340 0.355 0.340 0.355 200,000 69,200 0.3460 0.267 0.256 0.267 0.256 0.267 265,479 0.2607 1.43%
2009-05-27 0 0.350 0.330 0.360 - - 0 0 - 0.264 0.249 0.271 - - 0 - 0.00%
2009-05-26 0 0.350 0.320 0.350 0.310 0.350 40,000 13,200 0.3300 0.264 0.241 0.264 0.234 0.264 53,096 0.2486 0.00%
2009-05-25 0 0.350 0.310 0.350 - - 0 0 - 0.264 0.234 0.264 - - 0 - 0.00%
2009-05-22 0 0.350 0.320 0.350 - - 0 0 - 0.264 0.241 0.264 - - 0 - 0.00%
2009-05-21 0 0.350 0.305 0.350 - - 0 0 - 0.264 0.230 0.264 - - 0 - 0.00%
2009-05-20 0 0.350 0.330 0.350 0.335 0.350 40,000 13,700 0.3425 0.264 0.249 0.264 0.252 0.264 53,096 0.2580 2.94%
2009-05-19 0 0.340 0.310 0.350 0.305 0.340 100,000 33,300 0.3330 0.256 0.234 0.264 0.230 0.256 132,740 0.2509 0.00%
2009-05-18 0 0.340 0.300 0.340 0.340 0.340 40,000 13,600 0.3400 0.256 0.226 0.256 0.256 0.256 53,096 0.2561 0.00%
2009-05-15 0 0.340 0.310 0.340 0.340 0.340 100,000 34,000 0.3400 0.256 0.234 0.256 0.256 0.256 132,740 0.2561 0.00%
2009-05-14 0 0.340 0.305 0.340 0.340 0.340 180,000 60,700 0.3372 0.256 0.230 0.256 0.256 0.256 238,931 0.2540 -2.86%
2009-05-13 0 0.350 0.310 0.350 0.340 0.360 140,000 48,000 0.3429 0.264 0.234 0.264 0.256 0.271 185,835 0.2583 2.94%
2009-05-12 0 0.340 0.305 0.350 - - 0 0 - 0.256 0.230 0.264 - - 0 - 0.00%
2009-05-11 0 0.340 0.320 0.340 0.300 0.340 132,500 42,500 0.3208 0.256 0.241 0.256 0.226 0.256 175,880 0.2416 -2.86%
2009-05-08 0 0.350 0.320 0.350 0.330 0.350 540,000 188,200 0.3485 0.264 0.241 0.264 0.249 0.264 716,794 0.2626 6.06%
2009-05-07 0 0.330 0.320 0.330 0.315 0.340 360,000 115,800 0.3217 0.249 0.241 0.249 0.237 0.256 477,863 0.2423 -5.71%
2009-05-06 0 0.350 0.345 0.360 0.350 0.350 60,000 21,000 0.3500 0.264 0.260 0.271 0.264 0.264 79,644 0.2637 -2.78%
2009-05-05 0 0.360 0.355 0.360 0.355 0.365 470,000 170,350 0.3624 0.271 0.267 0.271 0.267 0.275 623,876 0.2731 1.41%
2009-05-04 0 0.355 0.360 0.365 0.320 0.365 140,000 49,300 0.3521 0.267 0.271 0.275 0.241 0.275 185,835 0.2653 1.43%
2009-04-30 0 0.350 0.335 0.350 0.350 0.350 200,000 70,000 0.3500 0.264 0.252 0.264 0.264 0.264 265,479 0.2637 -2.78%
2009-04-29 0 0.360 0.350 0.360 0.360 0.360 120,000 43,200 0.3600 0.271 0.264 0.271 0.271 0.271 159,288 0.2712 5.88%
2009-04-28 0 0.340 0.340 0.355 0.325 0.365 300,000 102,800 0.3427 0.256 0.256 0.267 0.245 0.275 398,219 0.2581 -6.85%
2009-04-27 0 0.365 0.325 0.380 0.340 0.370 1,120,000 402,300 0.3592 0.275 0.245 0.286 0.256 0.279 1,486,684 0.2706 7.35%
2009-04-24 0 0.340 0.335 0.355 0.340 0.370 620,000 213,100 0.3437 0.256 0.252 0.267 0.256 0.279 822,986 0.2589 6.25%
2009-04-23 0 0.320 0.300 0.330 - - 0 0 - 0.241 0.226 0.249 - - 0 - 0.00%
2009-04-22 0 0.320 0.305 0.330 0.320 0.320 40,000 12,800 0.3200 0.241 0.230 0.249 0.241 0.241 53,096 0.2411 4.92%
2009-04-21 0 0.305 0.305 0.330 0.300 0.300 80,000 24,000 0.3000 0.230 0.230 0.249 0.226 0.226 106,192 0.2260 -7.58%
2009-04-20 0 0.330 0.300 0.350 - - 0 0 - 0.249 0.226 0.264 - - 0 - 0.00%
2009-04-17 0 0.330 0.300 0.330 0.330 0.330 100,000 33,000 0.3300 0.249 0.226 0.249 0.249 0.249 132,740 0.2486 8.20%
2009-04-16 0 0.305 0.305 0.330 0.300 0.310 52,000 15,560 0.2992 0.230 0.230 0.249 0.226 0.234 69,025 0.2254 1.67%
2009-04-15 0 0.300 0.300 0.350 0.300 0.300 120,000 36,000 0.3000 0.226 0.226 0.264 0.226 0.226 159,288 0.2260 -4.76%
2009-04-14 0 0.315 0.315 0.350 0.310 0.340 382,000 122,180 0.3198 0.237 0.237 0.264 0.234 0.256 507,065 0.2410 1.61%
2009-04-09 0 0.310 0.310 0.315 0.295 0.300 290,000 86,200 0.2972 0.234 0.234 0.237 0.222 0.226 384,945 0.2239 3.33%
2009-04-08 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.226 0.218 0.234 0.226 0.226 132,740 0.2260 0.00%
2009-04-07 0 0.300 0.300 0.325 - - 0 0 - 0.226 0.226 0.245 - - 0 - 0.00%
2009-04-06 0 0.300 0.230 0.320 - - 0 0 - 0.226 0.173 0.241 - - 0 - 0.00%
2009-04-03 0 0.300 0.250 0.315 0.300 0.300 100,000 30,000 0.3000 0.226 0.188 0.237 0.226 0.226 132,740 0.2260 0.00%
2009-04-02 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.226 0.218 0.226 0.226 0.226 132,740 0.2260 0.00%
2009-04-01 0 0.300 0.290 0.300 - - 10,000 2,500 0.2500 0.226 0.218 0.226 - - 13,274 0.1883 0.00%
2009-03-31 0 0.300 0.300 0.320 0.300 0.300 360,000 108,000 0.3000 0.226 0.226 0.241 0.226 0.226 477,863 0.2260 0.00%
2009-03-30 0 0.300 0.295 0.320 0.300 0.300 100,000 30,000 0.3000 0.226 0.222 0.241 0.226 0.226 132,740 0.2260 0.00%
2009-03-27 0 0.300 0.300 0.330 0.300 0.300 200,000 60,000 0.3000 0.226 0.226 0.249 0.226 0.226 265,479 0.2260 0.00%
2009-03-26 0 0.300 0.270 0.315 - - 0 0 - 0.226 0.203 0.237 - - 0 - 0.00%
2009-03-25 0 0.300 0.270 0.315 0.300 0.300 180,000 54,000 0.3000 0.226 0.203 0.237 0.226 0.226 238,931 0.2260 0.00%
2009-03-24 0 0.300 0.280 0.300 - - 0 0 - 0.226 0.211 0.226 - - 0 - 0.00%
2009-03-23 0 0.300 0.280 0.300 0.300 0.300 60,000 18,000 0.3000 0.226 0.211 0.226 0.226 0.226 79,644 0.2260 0.00%
2009-03-20 0 0.300 0.250 0.320 0.300 0.300 200,000 60,000 0.3000 0.226 0.188 0.241 0.226 0.226 265,479 0.2260 0.00%
2009-03-19 0 0.300 0.300 0.320 0.300 0.300 60,000 18,000 0.3000 0.226 0.226 0.241 0.226 0.226 79,644 0.2260 -6.25%
2009-03-18 0 0.320 0.270 0.320 - - 0 0 - 0.241 0.203 0.241 - - 0 - 0.00%
2009-03-17 0 0.320 0.285 0.325 - - 0 0 - 0.241 0.215 0.245 - - 0 - 0.00%
2009-03-16 0 0.320 0.310 0.325 0.320 0.320 200,000 64,000 0.3200 0.241 0.234 0.245 0.241 0.241 265,479 0.2411 3.23%
2009-03-13 0 0.310 0.300 0.310 0.305 0.310 602,000 186,360 0.3096 0.234 0.226 0.234 0.230 0.234 799,092 0.2332 3.33%
2009-03-12 0 0.300 0.290 0.315 - - 0 0 - 0.226 0.218 0.237 - - 0 - 0.00%
2009-03-11 0 0.300 0.250 0.320 0.300 0.300 100,000 30,000 0.3000 0.226 0.188 0.241 0.226 0.226 132,740 0.2260 0.00%
2009-03-10 0 0.300 0.250 0.300 0.300 0.300 100,000 30,000 0.3000 0.226 0.188 0.226 0.226 0.226 132,740 0.2260 0.00%
2009-03-09 0 0.300 0.265 0.320 0.290 0.300 204,000 60,760 0.2978 0.226 0.200 0.241 0.218 0.226 270,789 0.2244 -1.64%
2009-03-06 0 0.305 0.295 0.320 0.270 0.315 120,000 35,400 0.2950 0.230 0.222 0.241 0.203 0.237 159,288 0.2222 0.00%
2009-03-05 0 0.305 0.305 0.310 0.300 0.305 180,000 54,400 0.3022 0.230 0.230 0.234 0.226 0.230 238,931 0.2277 -1.61%
2009-03-04 0 0.310 0.280 0.310 - - 0 0 - 0.234 0.211 0.234 - - 0 - 0.00%
2009-03-03 0 0.310 0.191 0.310 0.310 0.310 20,000 6,200 0.3100 0.234 0.144 0.234 0.234 0.234 26,548 0.2335 0.00%
2009-03-02 0 0.310 0.255 0.320 - - 16,465 1,976 0.1200 0.234 0.192 0.241 - - 21,856 0.0904 0.00%
2009-02-27 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.234 0.234 0.245 0.234 0.234 26,548 0.2335 0.00%
2009-02-26 0 0.310 0.295 0.310 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2009-02-25 0 0.310 0.305 0.310 0.305 0.310 140,000 43,100 0.3079 0.234 0.230 0.234 0.230 0.234 185,835 0.2319 -3.12%
2009-02-24 0 0.320 0.310 0.320 0.320 0.320 40,000 12,800 0.3200 0.241 0.234 0.241 0.241 0.241 53,096 0.2411 -1.54%
2009-02-23 0 0.325 0.320 0.330 0.320 0.325 116,500 36,950 0.3172 0.245 0.241 0.249 0.241 0.245 154,642 0.2389 10.17%
2009-02-20 0 0.295 0.295 0.300 0.280 0.300 140,000 40,200 0.2871 0.222 0.222 0.226 0.211 0.226 185,835 0.2163 5.36%
2009-02-19 0 0.280 0.280 0.300 - - 0 0 - 0.211 0.211 0.226 - - 0 - 0.00%
2009-02-18 0 0.280 0.270 0.290 0.275 0.280 120,000 33,200 0.2767 0.211 0.203 0.218 0.207 0.211 159,288 0.2084 1.82%
2009-02-17 0 0.275 0.250 0.275 - - 0 0 - 0.207 0.188 0.207 - - 0 - 0.00%
2009-02-16 0 0.275 0.260 0.275 0.255 0.275 300,000 80,000 0.2667 0.207 0.196 0.207 0.192 0.207 398,219 0.2009 19.05%
2009-02-13 0 0.231 0.230 0.235 0.231 0.231 80,000 18,480 0.2310 0.174 0.173 0.177 0.174 0.174 106,192 0.1740 0.43%
2009-02-12 0 0.230 0.220 0.230 0.230 0.230 140,000 32,200 0.2300 0.173 0.166 0.173 0.173 0.173 185,835 0.1733 4.55%
2009-02-11 0 0.220 0.220 0.235 0.215 0.215 81,000 17,400 0.2148 0.166 0.166 0.177 0.162 0.162 107,519 0.1618 2.33%
2009-02-10 0 0.215 0.215 0.230 0.210 0.210 200,000 42,000 0.2100 0.162 0.162 0.173 0.158 0.158 265,479 0.1582 2.38%
2009-02-09 0 0.210 0.210 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2009-02-06 0 0.210 0.210 0.230 - - 0 0 - 0.158 0.158 0.173 - - 0 - 0.00%
2009-02-05 0 0.210 0.210 - 0.210 0.210 20,000 4,200 0.2100 0.158 0.158 - 0.158 0.158 26,548 0.1582 5.00%
2009-02-04 0 0.200 0.200 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2009-02-03 0 0.200 0.200 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2009-02-02 0 0.200 0.200 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2009-01-30 0 0.200 0.170 - - - 0 0 - 0.151 0.128 - - - 0 - 0.00%
2009-01-29 0 0.200 0.131 - - - 0 0 - 0.151 0.099 - - - 0 - 0.00%
2009-01-23 0 0.200 0.140 - - - 0 0 - 0.151 0.105 - - - 0 - 0.00%
2009-01-22 0 0.200 0.050 - 0.200 0.200 100,000 20,000 0.2000 0.151 0.038 - 0.151 0.151 132,740 0.1507 0.00%
2009-01-21 0 0.200 0.180 0.210 0.200 0.200 200,000 40,000 0.2000 0.151 0.136 0.158 0.151 0.151 265,479 0.1507 5.26%
2009-01-20 0 0.190 0.190 - 0.190 0.190 28,100 5,015 0.1785 0.143 0.143 - 0.143 0.143 37,300 0.1345 -5.00%
2009-01-19 0 0.200 0.200 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2009-01-16 0 0.200 0.200 0.219 0.200 0.210 100,000 20,600 0.2060 0.151 0.151 0.165 0.151 0.158 132,740 0.1552 -4.76%
2009-01-15 0 0.210 0.210 0.215 0.210 0.210 40,000 8,400 0.2100 0.158 0.158 0.162 0.158 0.158 53,096 0.1582 0.00%
2009-01-14 0 0.210 0.205 0.220 0.200 0.210 180,000 37,000 0.2056 0.158 0.154 0.166 0.151 0.158 238,931 0.1549 5.00%
2009-01-13 0 0.200 0.200 - 0.200 0.200 120,000 24,000 0.2000 0.151 0.151 - 0.151 0.151 159,288 0.1507 0.00%
2009-01-12 0 0.200 0.180 - - - 0 0 - 0.151 0.136 - - - 0 - 0.00%
2009-01-09 0 0.200 0.220 - 0.200 0.200 20,000 4,000 0.2000 0.151 0.166 - 0.151 0.151 26,548 0.1507 0.00%
2009-01-08 0 0.200 0.180 - 0.200 0.200 220,000 44,000 0.2000 0.151 0.136 - 0.151 0.151 292,027 0.1507 0.00%
2009-01-07 0 0.200 0.190 - - - 0 0 - 0.151 0.143 - - - 0 - 0.00%
2009-01-06 0 0.200 0.180 - - - 0 0 - 0.151 0.136 - - - 0 - 0.00%
2009-01-05 0 0.200 0.190 0.220 0.200 0.200 160,000 32,000 0.2000 0.151 0.143 0.166 0.151 0.151 212,383 0.1507 0.00%
2009-01-02 0 0.200 0.121 0.200 - - 0 0 - 0.151 0.091 0.151 - - 0 - 0.00%
2008-12-31 0 0.200 0.120 0.200 - - 0 0 - 0.151 0.090 0.151 - - 0 - 0.00%
2008-12-30 0 0.200 0.050 0.204 - - 0 0 - 0.151 0.038 0.154 - - 0 - 0.00%
2008-12-29 0 0.200 0.150 0.200 0.200 0.200 101,800 20,324 0.1996 0.151 0.113 0.151 0.151 0.151 135,129 0.1504 0.00%
2008-12-24 0 0.200 0.200 0.210 0.200 0.200 60,000 12,000 0.2000 0.151 0.151 0.158 0.151 0.151 79,644 0.1507 0.00%
2008-12-23 0 0.200 0.200 0.210 0.200 0.204 244,000 48,960 0.2007 0.151 0.151 0.158 0.151 0.154 323,885 0.1512 5.26%
2008-12-22 0 0.190 0.190 - 0.190 0.190 60,000 11,400 0.1900 0.143 0.143 - 0.143 0.143 79,644 0.1431 -5.00%
2008-12-19 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 0.151 0.151 - 0.151 0.151 265,479 0.1507 0.00%
2008-12-18 0 0.200 0.200 0.210 - - 0 0 - 0.151 0.151 0.158 - - 0 - 0.00%
2008-12-17 0 0.200 0.200 0.210 0.200 0.200 60,000 12,000 0.2000 0.151 0.151 0.158 0.151 0.151 79,644 0.1507 0.00%
2008-12-16 0 0.200 0.191 0.200 0.195 0.200 300,000 59,500 0.1983 0.151 0.144 0.151 0.147 0.151 398,219 0.1494 5.26%
2008-12-15 0 0.190 0.185 - 0.185 0.190 240,000 44,900 0.1871 0.143 0.139 - 0.139 0.143 318,575 0.1409 5.56%
2008-12-12 0 0.180 0.180 0.187 0.180 0.180 20,000 3,600 0.1800 0.136 0.136 0.141 0.136 0.136 26,548 0.1356 0.00%
2008-12-11 0 0.180 0.180 0.195 0.180 0.200 440,000 79,900 0.1816 0.136 0.136 0.147 0.136 0.151 584,054 0.1368 0.00%
2008-12-10 0 0.180 0.170 0.180 0.160 0.180 620,000 111,200 0.1794 0.136 0.128 0.136 0.121 0.136 822,986 0.1351 20.00%
2008-12-09 0 0.150 0.150 0.160 - - 0 0 - 0.113 0.113 0.121 - - 0 - 0.00%
2008-12-08 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 0.113 0.113 - 0.113 0.113 26,548 0.1130 0.00%
2008-12-05 0 0.150 0.150 - 0.150 0.150 40,500 6,066 0.1498 0.113 0.113 - 0.113 0.113 53,760 0.1128 7.14%
2008-12-04 0 0.140 0.140 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
2008-12-03 0 0.140 0.140 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
2008-12-02 0 0.140 0.080 - - - 0 0 - 0.105 0.060 - - - 0 - 0.00%
2008-12-01 0 0.140 0.120 - - - 0 0 - 0.105 0.090 - - - 0 - 0.00%
2008-11-28 0 0.140 0.135 0.140 0.140 0.140 300,000 42,000 0.1400 0.105 0.102 0.105 0.105 0.105 398,219 0.1055 7.69%
2008-11-27 0 0.130 0.115 0.150 0.130 0.130 220,000 29,000 0.1318 0.098 0.087 0.113 0.098 0.098 292,027 0.0993 0.00%
2008-11-26 0 0.130 0.130 0.140 - - 6,000 720 0.1200 0.098 0.098 0.105 - - 7,964 0.0904 8.33%
2008-11-25 0 0.120 0.110 0.140 0.120 0.120 20,000 2,400 0.1200 0.090 0.083 0.105 0.090 0.090 26,548 0.0904 -14.29%
2008-11-24 0 0.140 0.111 0.140 0.140 0.140 200,000 28,000 0.1400 0.105 0.084 0.105 0.105 0.105 265,479 0.1055 7.69%
2008-11-21 0 0.130 0.116 0.130 0.130 0.130 100,000 13,000 0.1300 0.098 0.087 0.098 0.098 0.098 132,740 0.0979 -7.14%
2008-11-20 0 0.140 0.130 0.150 - - 0 0 - 0.105 0.098 0.113 - - 0 - 0.00%
2008-11-19 0 0.140 0.111 0.140 0.140 0.140 200,000 28,000 0.1400 0.105 0.084 0.105 0.105 0.105 265,479 0.1055 0.00%
2008-11-18 0 0.140 0.130 0.150 0.140 0.150 400,000 58,000 0.1450 0.105 0.098 0.113 0.105 0.113 530,958 0.1092 -6.67%
2008-11-17 0 0.150 0.106 0.150 0.150 0.150 200,000 30,000 0.1500 0.113 0.080 0.113 0.113 0.113 265,479 0.1130 0.00%
2008-11-14 0 0.150 0.130 0.150 - - 0 0 - 0.113 0.098 0.113 - - 0 - -6.25%
2008-11-13 0 0.160 0.140 0.170 0.150 0.150 260,000 39,000 0.1500 0.121 0.105 0.128 0.113 0.113 345,123 0.1130 6.67%
2008-11-12 0 0.150 0.130 0.160 0.150 0.150 100,000 15,000 0.1500 0.113 0.098 0.121 0.113 0.113 132,740 0.1130 -6.25%
2008-11-11 0 0.160 0.130 0.180 - - 0 0 - 0.121 0.098 0.136 - - 0 - 0.00%
2008-11-10 0 0.160 0.130 0.160 - - 200,000 30,000 0.1500 0.121 0.098 0.121 - - 265,479 0.1130 0.00%
2008-11-07 0 0.160 0.145 0.160 - - 100,000 15,000 0.1500 0.121 0.109 0.121 - - 132,740 0.1130 -5.88%
2008-11-06 0 0.170 0.113 0.170 - - 0 0 - 0.128 0.085 0.128 - - 0 - 0.00%
2008-11-05 0 0.170 0.170 0.290 - - 0 0 - 0.128 0.128 0.218 - - 0 - 13.33%
2008-11-04 0 0.150 0.111 0.160 - - 300,000 45,000 0.1500 0.113 0.084 0.121 - - 398,219 0.1130 0.00%
2008-11-03 0 0.150 0.150 0.270 - - 0 0 - 0.113 0.113 0.203 - - 0 - 0.00%
2008-10-31 0 0.150 0.101 0.160 - - 0 0 - 0.113 0.076 0.121 - - 0 - 0.00%
2008-10-30 0 0.150 0.150 0.155 0.140 0.150 500,000 73,100 0.1462 0.113 0.113 0.117 0.105 0.113 663,698 0.1101 7.14%
2008-10-29 0 0.140 0.104 0.160 0.140 0.160 160,000 24,800 0.1550 0.105 0.078 0.121 0.105 0.121 212,383 0.1168 -12.50%
2008-10-28 0 0.160 0.081 0.162 0.160 0.160 100,000 16,000 0.1600 0.121 0.061 0.122 0.121 0.121 132,740 0.1205 6.67%
2008-10-27 0 0.150 0.100 0.160 - - 0 0 - 0.113 0.075 0.121 - - 0 - 0.00%
2008-10-24 0 0.150 0.088 0.150 - - 0 0 - 0.113 0.066 0.113 - - 0 - -6.25%
2008-10-23 0 0.160 0.160 0.165 - - 0 0 - 0.121 0.121 0.124 - - 0 - 6.67%
2008-10-22 0 0.150 0.104 0.170 0.150 0.150 20,000 3,000 0.1500 0.113 0.078 0.128 0.113 0.113 26,548 0.1130 -9.09%
2008-10-21 0 0.165 0.131 0.170 0.165 0.175 40,000 6,800 0.1700 0.124 0.099 0.128 0.124 0.132 53,096 0.1281 -5.71%
2008-10-20 0 0.175 0.114 0.175 0.175 0.175 50,000 8,300 0.1660 0.132 0.086 0.132 0.132 0.132 66,370 0.1251 -7.89%
2008-10-17 0 0.190 0.139 0.190 - - 0 0 - 0.143 0.105 0.143 - - 0 - -2.06%
2008-10-16 0 0.194 0.132 0.195 - - 0 0 - 0.146 0.099 0.147 - - 0 - 0.00%
2008-10-15 0 0.194 0.180 0.194 0.195 0.195 100,000 19,500 0.1950 0.146 0.136 0.146 0.147 0.147 132,740 0.1469 -2.51%
2008-10-14 0 0.199 0.140 0.199 - - 0 0 - 0.150 0.105 0.150 - - 0 - -0.50%
2008-10-13 0 0.200 0.143 0.200 - - 0 0 - 0.151 0.108 0.151 - - 0 - 0.00%
2008-10-10 0 0.200 0.123 0.200 - - 0 0 - 0.151 0.093 0.151 - - 0 - 0.00%
2008-10-09 0 0.200 0.123 0.200 0.200 0.200 120,000 24,000 0.2000 0.151 0.093 0.151 0.151 0.151 159,288 0.1507 0.00%
2008-10-08 0 0.200 0.134 0.210 - - 8,000 1,200 0.1500 0.151 0.101 0.158 - - 10,619 0.1130 0.00%
2008-10-06 0 0.200 0.134 0.205 - - 0 0 - 0.151 0.101 0.154 - - 0 - 0.00%
2008-10-03 0 0.200 0.168 0.210 0.200 0.200 40,000 8,000 0.2000 0.151 0.127 0.158 0.151 0.151 53,096 0.1507 -2.44%
2008-10-02 0 0.205 0.144 0.220 - - 140,000 28,420 0.2030 0.154 0.108 0.166 - - 185,835 0.1529 0.00%
2008-09-30 0 0.205 0.118 0.205 0.210 0.210 440,000 91,000 0.2068 0.154 0.089 0.154 0.158 0.158 584,054 0.1558 2.50%
2008-09-29 0 0.200 0.180 0.210 - - 0 0 - 0.151 0.136 0.158 - - 0 - 0.00%
2008-09-26 0 0.200 0.180 0.210 - - 0 0 - 0.151 0.136 0.158 - - 0 - 0.00%
2008-09-25 0 0.200 0.180 0.215 - - 100,000 21,200 0.2120 0.151 0.136 0.162 - - 132,740 0.1597 0.00%
2008-09-24 0 0.200 0.180 0.220 - - 0 0 - 0.151 0.136 0.166 - - 0 - 0.00%
2008-09-23 0 0.200 0.180 0.230 - - 0 0 - 0.151 0.136 0.173 - - 0 - 0.00%
2008-09-22 0 0.200 0.122 0.250 0.200 0.200 320,000 64,000 0.2000 0.151 0.092 0.188 0.151 0.151 424,767 0.1507 0.00%
2008-09-19 0 0.200 0.112 0.235 0.200 0.200 720,000 142,060 0.1973 0.151 0.084 0.177 0.151 0.151 955,725 0.1486 -14.89%
2008-09-18 0 0.235 0.100 0.235 - - 600 60 0.1000 0.177 0.075 0.177 - - 796 0.0753 0.00%
2008-09-17 0 0.235 0.170 0.241 - - 0 0 - 0.177 0.128 0.182 - - 0 - 0.00%
2008-09-16 0 0.235 0.200 0.240 0.220 0.241 300,000 70,260 0.2342 0.177 0.151 0.181 0.166 0.182 398,219 0.1764 -5.24%
2008-09-12 0 0.248 0.250 0.260 0.248 0.248 200,000 49,600 0.2480 0.187 0.188 0.196 0.187 0.187 265,479 0.1868 -0.40%
2008-09-11 0 0.249 0.152 0.249 - - 120,000 29,880 0.2490 0.188 0.115 0.188 - - 159,288 0.1876 -0.40%
2008-09-10 0 0.250 0.231 0.250 0.250 0.250 20,000 5,000 0.2500 0.188 0.174 0.188 0.188 0.188 26,548 0.1883 0.00%
2008-09-09 0 0.250 0.212 0.270 - - 0 0 - 0.188 0.160 0.203 - - 0 - 0.00%
2008-09-08 0 0.250 0.250 0.260 0.250 0.250 130,000 32,250 0.2481 0.188 0.188 0.196 0.188 0.188 172,561 0.1869 -3.85%
2008-09-05 0 0.260 0.232 0.270 0.248 0.265 420,000 106,140 0.2527 0.196 0.175 0.203 0.187 0.200 557,506 0.1904 4.00%
2008-09-04 0 0.250 0.250 0.290 0.250 0.250 20,000 5,000 0.2500 0.188 0.188 0.218 0.188 0.188 26,548 0.1883 -7.41%
2008-09-03 0 0.270 0.250 0.285 - - 0 0 - 0.203 0.188 0.215 - - 0 - 0.00%
2008-09-02 0 0.270 0.260 0.290 0.260 0.270 180,000 48,200 0.2678 0.203 0.196 0.218 0.196 0.203 238,931 0.2017 3.85%
2008-09-01 0 0.260 0.245 0.260 0.260 0.260 60,000 15,600 0.2600 0.196 0.185 0.196 0.196 0.196 79,644 0.1959 4.00%
2008-08-29 0 0.250 0.161 0.260 - - 0 0 - 0.188 0.121 0.196 - - 0 - 0.00%
2008-08-28 0 0.250 0.182 0.300 0.250 0.250 280,000 70,000 0.2500 0.188 0.137 0.226 0.188 0.188 371,671 0.1883 8.70%
2008-08-27 0 0.230 0.195 0.250 - - 0 0 - 0.173 0.147 0.188 - - 0 - 0.00%
2008-08-26 0 0.230 0.230 0.250 - - 0 0 - 0.173 0.173 0.188 - - 0 - 0.00%
2008-08-25 0 0.230 0.226 0.250 0.230 0.230 60,000 13,800 0.2300 0.173 0.170 0.188 0.173 0.173 79,644 0.1733 0.00%
2008-08-21 0 0.230 0.230 0.250 0.230 0.230 60,000 13,800 0.2300 0.173 0.173 0.188 0.173 0.173 79,644 0.1733 -4.17%
2008-08-20 0 0.240 0.231 0.240 0.240 0.250 60,000 14,620 0.2437 0.181 0.174 0.181 0.181 0.188 79,644 0.1836 -4.00%
2008-08-19 0 0.250 0.240 0.250 0.250 0.250 460,000 115,000 0.2500 0.188 0.181 0.188 0.188 0.188 610,602 0.1883 0.00%
2008-08-18 0 0.250 0.232 0.250 0.249 0.250 420,000 104,960 0.2499 0.188 0.175 0.188 0.188 0.188 557,506 0.1883 2.04%
2008-08-15 0 0.245 0.236 0.265 0.231 0.290 520,000 130,620 0.2512 0.185 0.178 0.200 0.174 0.218 690,246 0.1892 -15.52%
2008-08-14 0 0.290 0.260 0.300 0.250 0.320 260,000 73,900 0.2842 0.218 0.196 0.226 0.188 0.241 345,123 0.2141 0.00%
2008-08-13 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2008-08-04 1 0.290 - - - - 500 133 0.2660 0.218 - - - - 664 0.2004 0.00%
2008-08-01 0 0.290 0.260 0.290 0.290 0.290 20,000 5,800 0.2900 0.218 0.196 0.218 0.218 0.218 26,548 0.2185 -1.69%
2008-07-31 0 0.295 0.270 0.295 0.295 0.295 160,000 47,200 0.2950 0.222 0.203 0.222 0.222 0.222 212,383 0.2222 0.00%
2008-07-30 0 0.295 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.222 0.211 0.226 0.226 0.226 132,740 0.2260 -1.67%
2008-07-29 0 0.300 0.270 0.300 0.300 0.330 280,000 85,800 0.3064 0.226 0.203 0.226 0.226 0.249 371,671 0.2308 -9.09%
2008-07-28 0 0.330 0.320 0.335 0.295 0.330 740,000 231,400 0.3127 0.249 0.241 0.252 0.222 0.249 982,273 0.2356 13.79%
2008-07-25 0 0.290 0.255 0.290 0.250 0.295 260,000 70,500 0.2712 0.218 0.192 0.218 0.188 0.222 345,123 0.2043 11.54%
2008-07-24 0 0.260 0.207 0.270 - - 0 0 - 0.196 0.156 0.203 - - 0 - 0.00%
2008-07-23 0 0.260 0.231 0.270 0.260 0.260 40,000 10,400 0.2600 0.196 0.174 0.203 0.196 0.196 53,096 0.1959 4.00%
2008-07-22 0 0.250 0.250 0.260 0.235 0.250 220,000 54,400 0.2473 0.188 0.188 0.196 0.177 0.188 292,027 0.1863 13.64%
2008-07-21 0 0.220 0.212 - - - 0 0 - 0.166 0.160 - - - 0 - 0.00%
2008-07-18 0 0.220 0.220 0.260 0.210 0.230 180,000 39,600 0.2200 0.166 0.166 0.196 0.158 0.173 238,931 0.1657 -8.33%
2008-07-17 0 0.240 0.235 0.260 0.240 0.240 20,000 4,800 0.2400 0.181 0.177 0.196 0.181 0.181 26,548 0.1808 -5.88%
2008-07-16 0 0.255 0.217 0.255 - - 0 0 - 0.192 0.163 0.192 - - 0 - 0.00%
2008-07-15 0 0.255 0.200 0.275 0.245 0.260 160,000 40,100 0.2506 0.192 0.151 0.207 0.185 0.196 212,383 0.1888 -1.92%
2008-07-14 0 0.260 0.246 0.270 0.245 0.260 260,100 65,623 0.2523 0.196 0.185 0.203 0.185 0.196 345,256 0.1901 8.33%
2008-07-11 0 0.240 0.240 0.250 - - 0 0 - 0.181 0.181 0.188 - - 0 - 2.13%
2008-07-10 0 0.235 0.235 0.250 - - 0 0 - 0.177 0.177 0.188 - - 0 - 0.00%
2008-07-09 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 0.177 0.177 0.188 0.177 0.177 26,548 0.1770 0.00%
2008-07-08 0 0.235 0.235 0.245 0.235 0.250 140,000 34,400 0.2457 0.177 0.177 0.185 0.177 0.188 185,835 0.1851 -6.00%
2008-07-07 0 0.250 0.245 0.260 0.250 0.250 60,000 15,000 0.2500 0.188 0.185 0.196 0.188 0.188 79,644 0.1883 2.04%
2008-07-04 0 0.245 0.202 0.260 - - 0 0 - 0.185 0.152 0.196 - - 0 - 0.00%
2008-07-03 0 0.245 0.230 0.260 - - 0 0 - 0.185 0.173 0.196 - - 0 - 0.00%
2008-07-02 0 0.245 0.233 0.250 0.245 0.245 160,000 39,200 0.2450 0.185 0.176 0.188 0.185 0.185 212,383 0.1846 -2.00%
2008-06-30 0 0.250 0.250 0.275 - - 0 0 - 0.188 0.188 0.207 - - 0 - 0.00%
2008-06-27 0 0.250 0.200 0.275 - - 0 0 - 0.188 0.151 0.207 - - 0 - 0.00%
2008-06-26 0 0.250 0.250 0.260 0.250 0.250 280,000 70,000 0.2500 0.188 0.188 0.196 0.188 0.188 371,671 0.1883 -3.85%
2008-06-25 0 0.260 0.260 0.280 - - 0 0 - 0.196 0.196 0.211 - - 0 - 0.00%
2008-06-24 0 0.260 0.255 0.270 0.260 0.280 840,000 226,400 0.2695 0.196 0.192 0.203 0.196 0.211 1,115,013 0.2030 -10.34%
2008-06-23 0 0.290 0.275 0.290 0.290 0.290 860,000 249,400 0.2900 0.218 0.207 0.218 0.218 0.218 1,141,561 0.2185 1.75%
2008-06-20 0 0.285 0.285 0.300 0.270 0.285 580,000 163,500 0.2819 0.215 0.215 0.226 0.203 0.215 769,890 0.2124 0.00%
2008-06-19 0 0.285 0.280 0.290 0.285 0.285 20,000 5,700 0.2850 0.215 0.211 0.218 0.215 0.215 26,548 0.2147 -3.39%
2008-06-18 0 0.295 0.295 0.300 0.285 0.285 20,000 5,700 0.2850 0.222 0.222 0.226 0.215 0.215 26,548 0.2147 5.36%
2008-06-17 0 0.280 0.280 0.300 0.280 0.290 340,000 96,400 0.2835 0.211 0.211 0.226 0.211 0.218 451,315 0.2136 -6.67%
2008-06-16 0 0.300 0.290 0.305 0.300 0.300 104,000 31,000 0.2981 0.226 0.218 0.230 0.226 0.226 138,049 0.2246 0.00%
2008-06-13 0 0.300 0.290 0.310 0.300 0.310 240,000 73,400 0.3058 0.226 0.218 0.234 0.226 0.234 318,575 0.2304 0.00%
2008-06-12 0 0.300 0.300 0.305 0.285 0.285 100,000 28,500 0.2850 0.226 0.226 0.230 0.215 0.215 132,740 0.2147 -3.23%
2008-06-11 0 0.310 0.300 0.310 0.310 0.310 180,000 56,400 0.3133 0.234 0.226 0.234 0.234 0.234 238,931 0.2361 0.00%
2008-06-10 0 0.310 0.300 0.330 0.305 0.310 320,000 99,000 0.3094 0.234 0.226 0.249 0.230 0.234 424,767 0.2331 -8.82%
2008-06-06 0 0.340 0.305 0.345 - - 0 0 - 0.256 0.230 0.260 - - 0 - 0.00%
2008-06-05 0 0.340 0.310 0.345 0.345 0.345 40,000 13,800 0.3450 0.256 0.234 0.260 0.260 0.260 53,096 0.2599 3.03%
2008-06-04 0 0.330 0.315 0.330 0.310 0.330 780,000 247,000 0.3167 0.249 0.237 0.249 0.234 0.249 1,035,369 0.2386 0.00%
2008-06-03 0 0.330 0.320 0.330 0.300 0.330 1,660,000 519,800 0.3131 0.249 0.241 0.249 0.226 0.249 2,203,478 0.2359 -2.94%
2008-06-02 0 0.340 0.345 0.350 0.340 0.355 400,000 139,400 0.3485 0.256 0.260 0.264 0.256 0.267 530,958 0.2625 -4.23%
2008-05-30 0 0.355 0.330 0.355 - - 14,000 4,480 0.3200 0.267 0.249 0.267 - - 18,584 0.2411 -4.05%
2008-05-29 0 0.370 0.340 0.370 0.370 0.375 100,000 37,100 0.3710 0.279 0.256 0.279 0.279 0.283 132,740 0.2795 1.37%
2008-05-28 0 0.365 0.335 0.365 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2008-05-27 0 0.365 0.340 0.370 0.355 0.380 600,000 220,600 0.3677 0.275 0.256 0.279 0.267 0.286 796,438 0.2770 7.35%
2008-05-26 0 0.340 0.325 0.365 - - 0 0 - 0.256 0.245 0.275 - - 0 - 0.00%
2008-05-23 0 0.340 0.360 0.365 0.340 0.345 340,000 116,200 0.3418 0.256 0.271 0.275 0.256 0.260 451,315 0.2575 -9.33%
2008-05-22 0 0.375 0.345 0.375 - - 0 0 - 0.283 0.260 0.283 - - 0 - 0.00%
2008-05-21 0 0.375 0.340 0.375 0.365 0.375 80,000 29,800 0.3725 0.283 0.256 0.283 0.275 0.283 106,192 0.2806 -1.32%
2008-05-20 0 0.380 0.350 0.380 0.350 0.380 260,000 97,300 0.3742 0.286 0.264 0.286 0.264 0.286 345,123 0.2819 1.33%
2008-05-19 0 0.375 0.375 0.390 0.375 0.375 340,000 127,500 0.3750 0.283 0.283 0.294 0.283 0.283 451,315 0.2825 0.00%
2008-05-16 0 0.375 0.375 0.385 0.375 0.380 240,000 91,000 0.3792 0.283 0.283 0.290 0.283 0.286 318,575 0.2856 -5.06%
2008-05-15 0 0.395 0.375 0.400 0.375 0.395 180,000 67,900 0.3772 0.298 0.283 0.301 0.283 0.298 238,931 0.2842 0.00%
2008-05-14 0 0.395 0.380 0.400 0.395 0.405 220,000 87,700 0.3986 0.298 0.286 0.301 0.298 0.305 292,027 0.3003 -4.82%
2008-05-13 0 0.415 0.410 0.420 0.410 0.460 6,386,000 2,781,490 0.4356 0.313 0.309 0.316 0.309 0.347 8,476,752 0.3281 12.16%
2008-05-09 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2008-04-28 0 0.370 0.370 0.380 0.350 0.370 140,000 49,800 0.3557 0.279 0.279 0.286 0.264 0.279 185,835 0.2680 4.23%
2008-04-25 0 0.355 0.330 0.360 - - 0 0 - 0.267 0.249 0.271 - - 0 - 0.00%
2008-04-24 0 0.355 0.330 0.360 0.330 0.355 740,000 252,500 0.3412 0.267 0.249 0.271 0.249 0.267 982,273 0.2571 5.97%
2008-04-23 0 0.335 0.330 0.355 0.335 0.355 180,000 62,700 0.3483 0.252 0.249 0.267 0.252 0.267 238,931 0.2624 1.52%
2008-04-22 0 0.330 0.330 0.355 0.330 0.360 280,000 94,400 0.3371 0.249 0.249 0.267 0.249 0.271 371,671 0.2540 -13.16%
2008-04-21 0 0.380 0.340 0.380 - - 10,000 3,400 0.3400 0.286 0.256 0.286 - - 13,274 0.2561 -2.56%
2008-04-18 0 0.390 0.350 0.390 0.360 0.390 920,000 341,900 0.3716 0.294 0.264 0.294 0.271 0.294 1,221,204 0.2800 8.33%
2008-04-17 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.271 0.256 0.271 0.271 0.271 26,548 0.2712 2.86%
2008-04-16 0 0.350 0.340 0.355 0.350 0.360 700,000 248,500 0.3550 0.264 0.256 0.267 0.264 0.271 929,177 0.2674 -5.41%
2008-04-15 0 0.370 0.360 0.375 0.350 0.380 1,280,000 467,500 0.3652 0.279 0.271 0.283 0.264 0.286 1,699,067 0.2752 2.78%
2008-04-14 0 0.360 0.350 0.365 0.360 0.370 325,000 117,600 0.3618 0.271 0.264 0.275 0.271 0.279 431,404 0.2726 0.00%
2008-04-11 0 0.360 0.355 0.370 0.350 0.360 260,000 92,600 0.3562 0.271 0.267 0.279 0.264 0.271 345,123 0.2683 2.86%
2008-04-10 0 0.350 0.320 0.360 - - 0 0 - 0.264 0.241 0.271 - - 0 - 0.00%
2008-04-09 0 0.350 0.330 0.350 - - 0 0 - 0.264 0.249 0.264 - - 0 - -2.78%
2008-04-08 0 0.360 0.340 0.360 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2008-04-07 0 0.360 0.355 0.360 0.340 0.380 1,100,000 396,500 0.3605 0.271 0.267 0.271 0.256 0.286 1,460,136 0.2716 9.09%
2008-04-03 0 0.330 0.330 0.340 0.300 0.330 204,000 65,380 0.3205 0.249 0.249 0.256 0.226 0.249 270,789 0.2414 3.13%
2008-04-02 0 0.320 0.315 0.335 0.290 0.320 220,000 68,800 0.3127 0.241 0.237 0.252 0.218 0.241 292,027 0.2356 3.23%
2008-04-01 0 0.310 0.280 0.310 0.300 0.315 340,000 103,000 0.3029 0.234 0.211 0.234 0.226 0.237 451,315 0.2282 3.33%
2008-03-31 0 0.300 0.300 0.330 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.00%
2008-03-28 0 0.300 0.290 0.320 0.265 0.320 480,000 142,200 0.2963 0.226 0.218 0.241 0.200 0.241 637,150 0.2232 7.14%
2008-03-27 0 0.280 0.275 0.295 0.280 0.280 100,000 28,000 0.2800 0.211 0.207 0.222 0.211 0.211 132,740 0.2109 -5.08%
2008-03-26 0 0.295 0.290 0.295 0.295 0.295 60,000 17,700 0.2950 0.222 0.218 0.222 0.222 0.222 79,644 0.2222 1.72%
2008-03-25 0 0.290 0.280 0.300 0.290 0.290 250,000 72,300 0.2892 0.218 0.211 0.226 0.218 0.218 331,849 0.2179 -3.33%
2008-03-20 0 0.300 0.270 0.315 0.260 0.300 100,000 28,000 0.2800 0.226 0.203 0.237 0.196 0.226 132,740 0.2109 0.00%
2008-03-19 0 0.300 0.300 0.330 - - 20,000 6,000 0.3000 0.226 0.226 0.249 - - 26,548 0.2260 0.00%
2008-03-18 0 0.300 0.275 0.330 0.280 0.300 1,160,000 339,700 0.2928 0.226 0.207 0.249 0.211 0.226 1,539,779 0.2206 -11.76%
2008-03-17 0 0.340 0.305 0.340 0.305 0.340 495,000 152,000 0.3071 0.256 0.230 0.256 0.230 0.256 657,061 0.2313 -1.45%
2008-03-14 0 0.345 0.340 0.365 0.340 0.350 430,000 148,700 0.3458 0.260 0.256 0.275 0.256 0.264 570,780 0.2605 -8.00%
2008-03-13 0 0.375 0.355 0.375 0.350 0.380 1,820,000 662,600 0.3641 0.283 0.267 0.283 0.264 0.286 2,415,861 0.2743 -3.85%
2008-03-12 0 0.390 0.375 0.390 0.390 0.390 122,000 47,510 0.3894 0.294 0.283 0.294 0.294 0.294 161,942 0.2934 0.00%
2008-03-11 0 0.390 0.390 0.400 0.360 0.380 240,000 87,300 0.3638 0.294 0.294 0.301 0.271 0.286 318,575 0.2740 2.63%
2008-03-10 0 0.380 0.380 0.410 0.360 0.365 72,500 25,950 0.3579 0.286 0.286 0.309 0.271 0.275 96,236 0.2696 -2.56%
2008-03-07 0 0.390 0.390 0.395 0.380 0.380 80,000 30,400 0.3800 0.294 0.294 0.298 0.286 0.286 106,192 0.2863 -2.50%
2008-03-06 0 0.400 0.390 0.405 0.400 0.410 200,000 81,000 0.4050 0.301 0.294 0.305 0.301 0.309 265,479 0.3051 0.00%
2008-03-05 0 0.400 0.390 0.400 0.400 0.400 80,000 32,000 0.4000 0.301 0.294 0.301 0.301 0.301 106,192 0.3013 -2.44%
2008-03-04 0 0.410 0.390 0.410 0.390 0.410 340,000 135,000 0.3971 0.309 0.294 0.309 0.294 0.309 451,315 0.2991 0.00%
2008-03-03 0 0.410 0.400 0.420 0.395 0.410 740,000 299,600 0.4049 0.309 0.301 0.316 0.298 0.309 982,273 0.3050 3.80%
2008-02-29 0 0.395 0.390 0.405 0.395 0.395 25,000 9,750 0.3900 0.298 0.294 0.305 0.298 0.298 33,185 0.2938 -2.47%
2008-02-28 0 0.405 0.390 0.410 0.400 0.405 1,060,000 427,300 0.4031 0.305 0.294 0.309 0.301 0.305 1,407,040 0.3037 -1.22%
2008-02-27 0 0.410 0.405 0.415 0.410 0.415 200,000 82,100 0.4105 0.309 0.305 0.313 0.309 0.313 265,479 0.3093 -1.20%
2008-02-26 0 0.415 0.410 0.415 0.415 0.420 1,120,000 465,300 0.4154 0.313 0.309 0.313 0.313 0.316 1,486,684 0.3130 -1.19%
2008-02-25 0 0.420 0.410 0.420 0.405 0.435 1,520,000 642,800 0.4229 0.316 0.309 0.316 0.305 0.328 2,017,642 0.3186 -2.33%
2008-02-22 0 0.430 0.425 0.440 0.420 0.430 515,600 217,196 0.4212 0.324 0.320 0.331 0.316 0.324 684,405 0.3173 0.00%
2008-02-21 0 0.430 0.430 0.435 0.430 0.460 680,000 302,800 0.4453 0.324 0.324 0.328 0.324 0.347 902,629 0.3355 0.00%
2008-02-20 0 0.430 0.430 0.440 0.425 0.425 20,000 8,500 0.4250 0.324 0.324 0.331 0.320 0.320 26,548 0.3202 -2.27%
2008-02-19 0 0.440 0.425 0.450 0.440 0.440 160,000 70,400 0.4400 0.331 0.320 0.339 0.331 0.331 212,383 0.3315 -1.12%
2008-02-18 0 0.445 0.430 0.445 0.430 0.445 260,000 114,000 0.4385 0.335 0.324 0.335 0.324 0.335 345,123 0.3303 5.95%
2008-02-15 0 0.420 0.420 0.445 0.420 0.420 72,500 30,200 0.4166 0.316 0.316 0.335 0.316 0.316 96,236 0.3138 -5.62%
2008-02-14 0 0.445 0.425 0.445 0.450 0.450 1,180,000 531,000 0.4500 0.335 0.320 0.335 0.339 0.339 1,566,327 0.3390 3.49%
2008-02-13 0 0.430 0.410 0.440 0.420 0.500 1,860,000 861,900 0.4634 0.324 0.309 0.331 0.316 0.377 2,468,957 0.3491 2.38%
2008-02-12 0 0.420 0.410 0.430 0.420 0.420 340,000 140,200 0.4124 0.316 0.309 0.324 0.316 0.316 451,315 0.3106 2.44%
2008-02-11 0 0.410 0.410 0.425 0.410 0.410 860,000 352,600 0.4100 0.309 0.309 0.320 0.309 0.309 1,141,561 0.3089 -3.53%
2008-02-06 0 0.425 0.415 0.425 0.405 0.425 140,000 57,300 0.4093 0.320 0.313 0.320 0.305 0.320 185,835 0.3083 -2.30%
2008-02-05 0 0.435 0.420 0.435 0.420 0.480 4,740,000 2,181,100 0.4601 0.328 0.316 0.328 0.316 0.362 6,291,858 0.3467 6.10%
2008-02-04 0 0.410 0.400 0.420 0.400 0.440 2,460,000 1,006,000 0.4089 0.309 0.301 0.316 0.301 0.331 3,265,394 0.3081 2.50%
2008-02-01 0 0.400 0.380 0.410 0.380 0.400 244,100 95,881 0.3928 0.301 0.286 0.309 0.286 0.301 324,017 0.2959 2.56%
2008-01-31 0 0.390 0.405 0.410 0.370 0.410 500,000 191,000 0.3820 0.294 0.305 0.309 0.279 0.309 663,698 0.2878 -2.50%
2008-01-30 0 0.400 0.400 0.420 0.400 0.410 424,000 171,480 0.4044 0.301 0.301 0.316 0.301 0.309 562,816 0.3047 -2.44%
2008-01-29 0 0.410 0.405 0.420 0.405 0.410 240,000 97,600 0.4067 0.309 0.305 0.316 0.305 0.309 318,575 0.3064 0.00%
2008-01-28 0 0.410 0.400 0.425 0.400 0.430 180,000 75,200 0.4178 0.309 0.301 0.320 0.301 0.324 238,931 0.3147 2.50%
2008-01-25 0 0.400 0.400 0.430 0.400 0.450 540,000 224,600 0.4159 0.301 0.301 0.324 0.301 0.339 716,794 0.3133 -6.98%
2008-01-24 0 0.430 0.415 0.440 0.370 0.500 6,515,000 2,988,100 0.4586 0.324 0.313 0.331 0.279 0.377 8,647,986 0.3455 10.26%
2008-01-23 0 0.390 0.380 0.400 0.350 0.390 1,640,000 613,900 0.3743 0.294 0.286 0.301 0.264 0.294 2,176,930 0.2820 14.71%
2008-01-22 0 0.340 0.330 0.355 0.315 0.365 1,525,200 506,208 0.3319 0.256 0.249 0.267 0.237 0.275 2,024,545 0.2500 -11.69%
2008-01-21 0 0.385 0.385 0.420 0.385 0.420 773,000 321,500 0.4159 0.290 0.290 0.316 0.290 0.316 1,026,077 0.3133 -10.47%
2008-01-18 0 0.430 0.415 0.430 0.380 0.430 2,766,800 1,134,063 0.4099 0.324 0.313 0.324 0.286 0.324 3,672,640 0.3088 13.16%
2008-01-17 0 0.380 0.380 0.385 0.350 0.400 2,557,500 957,488 0.3744 0.286 0.286 0.290 0.264 0.301 3,394,816 0.2820 8.57%
2008-01-16 0 0.350 0.350 0.360 0.300 0.430 10,904,000 3,969,520 0.3640 0.264 0.264 0.271 0.226 0.324 14,473,927 0.2743 16.67%
2008-01-15 0 0.300 0.290 0.300 0.280 0.310 1,263,500 369,145 0.2922 0.226 0.218 0.226 0.211 0.234 1,677,165 0.2201 -3.23%
2008-01-14 0 0.310 0.305 0.320 - - 0 0 - 0.234 0.230 0.241 - - 0 - 0.00%
2008-01-11 0 0.310 0.305 0.320 0.310 0.310 140,000 43,400 0.3100 0.234 0.230 0.241 0.234 0.234 185,835 0.2335 -1.59%
2008-01-10 0 0.315 0.315 0.330 0.315 0.340 160,000 51,000 0.3188 0.237 0.237 0.249 0.237 0.256 212,383 0.2401 0.00%
2008-01-09 0 0.315 0.315 0.335 0.315 0.315 60,000 18,900 0.3150 0.237 0.237 0.252 0.237 0.237 79,644 0.2373 -3.08%
2008-01-08 0 0.325 0.325 0.330 0.320 0.320 200,000 64,000 0.3200 0.245 0.245 0.249 0.241 0.241 265,479 0.2411 -1.52%
2008-01-07 0 0.330 0.330 0.340 0.315 0.345 1,220,000 396,100 0.3247 0.249 0.249 0.256 0.237 0.260 1,619,423 0.2446 -4.35%
2008-01-04 0 0.345 0.340 0.370 0.345 0.350 560,000 194,300 0.3470 0.260 0.256 0.279 0.260 0.264 743,342 0.2614 0.00%
2008-01-03 0 0.345 0.345 0.350 0.345 0.355 1,120,000 393,000 0.3509 0.260 0.260 0.264 0.260 0.267 1,486,684 0.2643 -1.43%
2008-01-02 0 0.350 0.350 0.375 - - 0 0 - 0.264 0.264 0.283 - - 0 - 0.00%
2007-12-31 0 0.350 0.350 0.375 0.350 0.355 40,000 14,100 0.3525 0.264 0.264 0.283 0.264 0.267 53,096 0.2656 -5.41%
2007-12-28 0 0.370 0.360 0.380 0.370 0.370 130,000 47,800 0.3677 0.279 0.271 0.286 0.279 0.279 172,561 0.2770 2.78%
2007-12-27 0 0.360 0.350 0.370 0.360 0.360 600,000 216,000 0.3600 0.271 0.264 0.279 0.271 0.271 796,438 0.2712 -5.26%
2007-12-24 0 0.380 0.360 0.380 0.370 0.380 689,500 260,488 0.3778 0.286 0.271 0.286 0.279 0.286 915,240 0.2846 11.76%
2007-12-21 0 0.340 0.340 0.360 0.320 0.365 1,380,000 476,000 0.3449 0.256 0.256 0.271 0.241 0.275 1,831,807 0.2599 4.62%
2007-12-20 0 0.325 0.320 0.335 0.325 0.345 486,400 162,620 0.3343 0.245 0.241 0.252 0.245 0.260 645,645 0.2519 -4.41%
2007-12-19 0 0.340 0.335 0.350 0.300 0.350 2,300,000 768,900 0.3343 0.256 0.252 0.264 0.226 0.264 3,053,011 0.2518 6.25%
2007-12-18 0 0.320 0.310 0.320 0.290 0.320 3,187,000 958,110 0.3006 0.241 0.234 0.241 0.218 0.241 4,230,411 0.2265 0.00%
2007-12-17 0 0.320 0.330 0.335 0.320 0.390 2,540,000 882,900 0.3476 0.241 0.249 0.252 0.241 0.294 3,371,586 0.2619 -17.95%
2007-12-14 0 0.390 0.390 0.395 0.380 0.395 400,000 156,000 0.3900 0.294 0.294 0.298 0.286 0.298 530,958 0.2938 0.00%
2007-12-13 0 0.390 0.400 0.405 0.390 0.410 4,190,000 1,669,355 0.3984 0.294 0.301 0.305 0.294 0.309 5,561,790 0.3001 -8.24%
2007-12-12 0 0.425 0.410 0.425 0.410 0.440 2,410,000 1,015,600 0.4214 0.320 0.309 0.320 0.309 0.331 3,199,025 0.3175 -3.41%
2007-12-11 0 0.440 0.430 0.440 0.415 0.455 3,040,000 1,296,900 0.4266 0.331 0.324 0.331 0.313 0.343 4,035,284 0.3214 4.76%
2007-12-10 0 0.420 0.415 0.425 0.410 0.440 4,340,000 1,833,800 0.4225 0.316 0.313 0.320 0.309 0.331 5,760,899 0.3183 -7.69%
2007-12-07 0 0.455 0.445 0.455 0.440 0.475 6,896,099 3,170,030 0.4597 0.343 0.335 0.343 0.331 0.358 9,153,855 0.3463 -7.14%
2007-12-06 0 0.490 0.485 0.490 0.450 0.500 12,040,000 5,693,300 0.4729 0.369 0.365 0.369 0.339 0.377 15,981,849 0.3562 1.03%
2007-12-05 0 0.485 0.485 0.495 0.430 0.540 44,592,500 22,091,575 0.4954 0.365 0.365 0.373 0.324 0.407 59,191,911 0.3732 14.12%
2007-12-04 0 0.425 0.425 0.435 0.415 0.450 9,540,000 4,166,900 0.4368 0.320 0.320 0.328 0.313 0.339 12,663,359 0.3291 2.41%
2007-12-03 0 0.415 0.415 0.430 0.410 0.440 3,347,200 1,422,682 0.4250 0.313 0.313 0.324 0.309 0.331 4,443,060 0.3202 -2.35%
2007-11-30 0 0.425 0.410 0.425 0.410 0.440 3,732,000 1,586,700 0.4252 0.320 0.309 0.320 0.309 0.331 4,953,842 0.3203 -3.41%
2007-11-29 0 0.440 0.415 0.440 0.410 0.450 8,518,600 3,648,354 0.4283 0.331 0.313 0.331 0.309 0.339 11,307,557 0.3226 1.15%
2007-11-28 0 0.435 0.435 0.450 0.385 0.450 13,360,000 5,750,250 0.4304 0.328 0.328 0.339 0.290 0.339 17,734,012 0.3242 12.99%
2007-11-27 0 0.385 0.385 0.390 0.345 0.400 5,813,000 2,245,930 0.3864 0.290 0.290 0.294 0.260 0.301 7,716,154 0.2911 8.45%
2007-11-26 0 0.355 0.350 0.365 0.355 0.375 2,841,565 1,027,087 0.3615 0.267 0.264 0.275 0.267 0.283 3,771,882 0.2723 -5.33%
2007-11-23 0 0.375 0.370 0.375 0.370 0.400 4,880,000 1,874,200 0.3841 0.283 0.279 0.283 0.279 0.301 6,477,693 0.2893 -6.25%
2007-11-22 0 0.400 0.385 0.400 0.375 0.405 4,053,300 1,597,650 0.3942 0.301 0.290 0.301 0.283 0.305 5,380,335 0.2969 1.27%
2007-11-21 0 0.395 0.380 0.395 0.365 0.395 6,040,000 2,300,700 0.3809 0.298 0.286 0.298 0.275 0.298 8,017,473 0.2870 -1.25%
2007-11-20 0 0.400 0.395 0.400 0.385 0.465 28,065,000 11,719,862 0.4176 0.301 0.298 0.301 0.290 0.350 37,253,372 0.3146 -4.76%
2007-11-19 0 0.420 0.415 0.430 0.270 0.445 23,198,600 9,045,095 0.3899 0.316 0.313 0.324 0.203 0.335 30,793,732 0.2937 42.37%
2007-11-16 0 0.295 0.285 0.300 0.280 0.310 2,240,000 663,200 0.2961 0.222 0.215 0.226 0.211 0.234 2,973,367 0.2230 -10.61%
2007-11-15 0 0.330 0.315 0.330 0.315 0.340 1,698,800 551,328 0.3245 0.249 0.237 0.249 0.237 0.256 2,254,981 0.2445 -5.71%
2007-11-14 0 0.350 0.340 0.355 0.315 0.360 8,400,000 2,897,000 0.3449 0.264 0.256 0.267 0.237 0.271 11,150,127 0.2598 6.06%
2007-11-13 0 0.330 0.320 0.330 0.265 0.350 10,606,000 3,303,400 0.3115 0.249 0.241 0.249 0.200 0.264 14,078,363 0.2346 -2.94%
2007-11-12 0 0.340 0.330 0.350 0.320 0.400 21,963,700 7,821,368 0.3561 0.256 0.249 0.264 0.241 0.301 29,154,530 0.2683 -8.11%
2007-11-09 0 0.370 0.370 0.380 0.238 0.405 47,595,800 15,808,289 0.3321 0.279 0.279 0.286 0.179 0.305 63,178,480 0.2502 57.45%
2007-11-08 0 0.235 0.215 0.235 - - 2,700 540 0.2000 0.177 0.162 0.177 - - 3,584 0.1507 -1.26%
2007-11-07 0 0.238 0.230 0.238 0.230 0.248 6,140,000 1,452,580 0.2366 0.179 0.173 0.179 0.173 0.187 8,150,212 0.1782 5.78%
2007-11-06 0 0.225 0.225 0.230 0.176 0.245 4,400,000 990,920 0.2252 0.170 0.170 0.173 0.133 0.185 5,840,543 0.1697 18.42%
2007-11-05 0 0.190 0.190 0.200 0.190 0.210 900,000 178,480 0.1983 0.143 0.143 0.151 0.143 0.158 1,194,657 0.1494 -9.52%
2007-11-02 0 0.210 0.179 0.200 0.195 0.210 1,100,200 223,034 0.2027 0.158 0.135 0.151 0.147 0.158 1,460,401 0.1527 7.69%
2007-11-01 0 0.195 0.195 0.200 0.178 0.195 520,000 100,020 0.1923 0.147 0.147 0.151 0.134 0.147 690,246 0.1449 2.63%
2007-10-31 0 0.190 0.182 0.194 0.187 0.208 1,920,000 369,800 0.1926 0.143 0.137 0.146 0.141 0.157 2,548,601 0.1451 -5.00%
2007-10-30 0 0.200 0.200 0.206 0.200 0.209 3,260,000 664,660 0.2039 0.151 0.151 0.155 0.151 0.157 4,327,311 0.1536 -0.50%
2007-10-29 0 0.201 0.201 0.210 0.196 0.210 2,580,600 530,074 0.2054 0.151 0.151 0.158 0.148 0.158 3,425,478 0.1547 2.55%
2007-10-26 0 0.196 0.196 0.200 0.190 0.226 4,942,500 1,029,125 0.2082 0.148 0.148 0.151 0.143 0.170 6,560,655 0.1569 6.52%
2007-10-25 0 0.184 0.179 0.189 0.170 0.184 1,360,000 242,020 0.1780 0.139 0.135 0.142 0.128 0.139 1,805,259 0.1341 12.88%
2007-10-24 0 0.163 0.163 0.179 0.156 0.168 1,840,000 303,400 0.1649 0.123 0.123 0.135 0.118 0.127 2,442,409 0.1242 1.88%
2007-10-23 0 0.160 0.151 0.165 0.148 0.164 1,215,000 186,650 0.1536 0.121 0.114 0.124 0.111 0.124 1,612,786 0.1157 6.67%
2007-10-22 0 0.150 0.145 0.155 0.131 0.155 1,320,000 196,880 0.1492 0.113 0.109 0.117 0.099 0.117 1,752,163 0.1124 -9.09%
2007-10-18 0 0.165 0.161 0.179 0.165 0.183 1,267,500 218,540 0.1724 0.124 0.121 0.135 0.124 0.138 1,682,475 0.1299 -2.94%
2007-10-17 0 0.170 0.165 0.172 0.165 0.173 1,561,600 263,439 0.1687 0.128 0.124 0.130 0.124 0.130 2,072,862 0.1271 -1.73%
2007-10-16 0 0.173 0.171 0.178 0.173 0.176 560,000 98,320 0.1756 0.130 0.129 0.134 0.130 0.133 743,342 0.1323 -4.42%
2007-10-15 0 0.181 0.181 0.187 0.181 0.183 310,000 56,270 0.1815 0.136 0.136 0.141 0.136 0.138 411,493 0.1367 -1.09%
2007-10-12 0 0.183 0.171 0.185 0.175 0.183 1,048,500 186,065 0.1775 0.138 0.129 0.139 0.132 0.138 1,391,775 0.1337 1.10%
2007-10-11 0 0.181 0.181 0.186 0.180 0.183 403,000 73,010 0.1812 0.136 0.136 0.140 0.136 0.138 534,941 0.1365 0.56%
2007-10-10 0 0.180 0.180 0.187 0.180 0.184 180,500 32,734 0.1814 0.136 0.136 0.141 0.136 0.139 239,595 0.1366 1.69%
2007-10-09 0 0.177 0.177 0.189 0.170 0.184 100,000 17,340 0.1734 0.133 0.133 0.142 0.128 0.139 132,740 0.1306 -3.80%
2007-10-08 0 0.184 0.183 0.194 0.184 0.200 100,100 19,177 0.1916 0.139 0.138 0.146 0.139 0.151 132,872 0.1443 -3.16%
2007-10-05 0 0.190 0.180 0.199 0.165 0.195 1,480,000 271,700 0.1836 0.143 0.136 0.150 0.124 0.147 1,964,546 0.1383 5.56%
2007-10-04 0 0.180 0.170 0.180 0.167 0.185 440,000 76,900 0.1748 0.136 0.128 0.136 0.126 0.139 584,054 0.1317 -2.70%
2007-10-03 0 0.185 0.175 0.190 0.185 0.185 200,000 37,000 0.1850 0.139 0.132 0.143 0.139 0.139 265,479 0.1394 0.00%
2007-10-02 0 0.185 0.185 0.192 0.185 0.193 640,000 121,680 0.1901 0.139 0.139 0.145 0.139 0.145 849,534 0.1432 -1.60%
2007-09-28 0 0.188 0.186 0.190 0.186 0.193 264,500 49,892 0.1886 0.142 0.140 0.143 0.140 0.145 351,096 0.1421 1.08%
2007-09-27 0 0.186 0.186 0.190 0.180 0.190 2,660,000 491,660 0.1848 0.140 0.140 0.143 0.136 0.143 3,530,874 0.1392 -7.00%
2007-09-25 0 0.200 0.200 0.212 0.190 0.215 280,000 56,700 0.2025 0.151 0.151 0.160 0.143 0.162 371,671 0.1526 5.26%
2007-09-24 0 0.190 0.182 0.210 0.180 0.200 2,760,000 517,740 0.1876 0.143 0.137 0.158 0.136 0.151 3,663,613 0.1413 0.00%
2007-09-21 0 0.190 0.190 0.194 0.190 0.215 1,060,000 210,940 0.1990 0.143 0.143 0.146 0.143 0.162 1,407,040 0.1499 -13.24%
2007-09-20 0 0.219 0.219 0.225 0.215 0.219 250,000 54,330 0.2173 0.165 0.165 0.170 0.162 0.165 331,849 0.1637 -6.81%
2007-09-19 0 0.235 0.225 0.240 0.225 0.235 440,000 100,720 0.2289 0.177 0.170 0.181 0.170 0.177 584,054 0.1724 2.62%
2007-09-18 0 0.229 0.228 0.235 0.228 0.239 2,000,300 459,906 0.2299 0.173 0.172 0.177 0.172 0.180 2,655,190 0.1732 -1.29%
2007-09-17 0 0.232 0.232 0.237 0.230 0.243 3,772,600 892,952 0.2367 0.175 0.175 0.179 0.173 0.183 5,007,735 0.1783 -0.43%
2007-09-14 0 0.233 0.231 0.242 0.211 0.248 5,166,300 1,199,951 0.2323 0.176 0.174 0.182 0.159 0.187 6,857,727 0.1750 10.95%
2007-09-13 0 0.210 0.210 0.219 0.210 0.215 1,080,000 228,940 0.2120 0.158 0.158 0.165 0.158 0.162 1,433,588 0.1597 -2.33%
2007-09-12 0 0.215 0.215 0.223 0.214 0.229 411,500 89,618 0.2178 0.162 0.162 0.168 0.161 0.173 546,224 0.1641 1.42%
2007-09-11 0 0.212 0.210 0.216 0.211 0.235 2,610,000 573,560 0.2198 0.160 0.158 0.163 0.159 0.177 3,464,504 0.1656 1.44%
2007-09-10 0 0.209 0.209 0.218 0.208 0.210 380,000 79,580 0.2094 0.157 0.157 0.164 0.157 0.158 504,411 0.1578 -5.00%
2007-09-07 0 0.220 0.210 0.221 0.210 0.220 1,260,000 269,620 0.2140 0.166 0.158 0.166 0.158 0.166 1,672,519 0.1612 2.80%
2007-09-06 0 0.214 0.210 0.215 0.210 0.218 940,000 199,200 0.2119 0.161 0.158 0.162 0.158 0.164 1,247,752 0.1596 4.39%
2007-09-05 0 0.205 0.205 0.213 0.205 0.210 480,000 99,300 0.2069 0.154 0.154 0.160 0.154 0.158 637,150 0.1559 -2.38%
2007-09-04 0 0.210 0.207 0.210 0.206 0.210 480,000 99,520 0.2073 0.158 0.156 0.158 0.155 0.158 637,150 0.1562 0.00%
2007-09-03 0 0.210 0.207 0.217 0.210 0.215 1,165,500 247,700 0.2125 0.158 0.156 0.163 0.158 0.162 1,547,080 0.1601 -2.33%
2007-08-31 0 0.215 0.213 0.224 0.210 0.230 1,500,000 332,620 0.2217 0.162 0.160 0.169 0.158 0.173 1,991,094 0.1671 0.47%
2007-08-30 0 0.214 0.213 0.220 0.214 0.230 3,320,000 734,460 0.2212 0.161 0.160 0.166 0.161 0.173 4,406,955 0.1667 -6.55%
2007-08-29 0 0.229 0.220 0.229 0.208 0.230 1,600,000 341,900 0.2137 0.173 0.166 0.173 0.157 0.173 2,123,834 0.1610 -0.87%
2007-08-28 0 0.231 0.231 0.240 0.228 0.255 3,011,000 709,728 0.2357 0.174 0.174 0.181 0.172 0.192 3,996,790 0.1776 -9.41%
2007-08-27 0 0.255 0.250 0.260 0.240 0.280 4,320,000 1,107,600 0.2564 0.192 0.188 0.196 0.181 0.211 5,734,351 0.1932 8.97%
2007-08-24 0 0.234 0.230 0.237 0.205 0.240 2,085,200 458,764 0.2200 0.176 0.173 0.179 0.154 0.181 2,767,886 0.1657 7.83%
2007-08-23 0 0.217 0.207 0.217 0.200 0.220 2,980,000 632,840 0.2124 0.163 0.156 0.163 0.151 0.166 3,955,640 0.1600 1.88%
2007-08-22 0 0.213 0.208 0.213 0.200 0.215 1,930,100 405,087 0.2099 0.160 0.157 0.160 0.151 0.162 2,562,007 0.1581 9.79%
2007-08-21 0 0.194 0.190 0.194 0.188 0.212 4,460,000 871,320 0.1954 0.146 0.143 0.146 0.142 0.160 5,920,187 0.1472 1.57%
2007-08-20 0 0.191 0.189 0.191 0.180 0.240 8,040,000 1,522,740 0.1894 0.144 0.142 0.144 0.136 0.181 10,672,265 0.1427 19.38%
2007-08-17 0 0.160 0.153 0.163 0.130 0.190 4,040,000 626,380 0.1550 0.121 0.115 0.123 0.098 0.143 5,362,680 0.1168 -23.81%
2007-08-16 0 0.210 0.204 0.223 0.204 0.231 2,540,000 542,220 0.2135 0.158 0.154 0.168 0.154 0.174 3,371,586 0.1608 -12.13%
2007-08-15 0 0.239 0.232 0.239 0.231 0.248 480,000 113,300 0.2360 0.180 0.175 0.180 0.174 0.187 637,150 0.1778 -3.63%
2007-08-14 0 0.248 0.244 0.250 0.241 0.250 940,000 232,540 0.2474 0.187 0.184 0.188 0.182 0.188 1,247,752 0.1864 -0.80%
2007-08-13 0 0.250 0.248 0.250 0.250 0.270 360,000 90,600 0.2517 0.188 0.187 0.188 0.188 0.203 477,863 0.1896 0.00%
2007-08-10 0 0.250 0.246 0.260 0.240 0.270 3,180,000 795,920 0.2503 0.188 0.185 0.196 0.181 0.203 4,221,120 0.1886 -10.71%
2007-08-09 0 0.280 0.280 0.285 0.250 0.300 5,420,000 1,525,900 0.2815 0.211 0.211 0.215 0.188 0.226 7,194,487 0.2121 9.80%
2007-08-08 0 0.255 0.250 0.255 0.235 0.260 4,663,000 1,156,005 0.2479 0.192 0.188 0.192 0.177 0.196 6,189,648 0.1868 10.87%
2007-08-07 0 0.230 0.220 0.239 0.220 0.300 5,900,000 1,505,620 0.2552 0.173 0.166 0.180 0.166 0.226 7,831,637 0.1922 -22.03%
2007-08-06 0 0.295 0.280 0.300 0.270 0.305 4,921,500 1,408,420 0.2862 0.222 0.211 0.226 0.203 0.230 6,532,780 0.2156 -9.23%
2007-08-03 0 0.325 0.315 0.325 0.310 0.325 1,520,000 482,600 0.3175 0.245 0.237 0.245 0.234 0.245 2,017,642 0.2392 0.00%
2007-08-02 0 0.325 0.315 0.330 0.295 0.355 4,155,900 1,343,006 0.3232 0.245 0.237 0.249 0.222 0.267 5,516,526 0.2435 -4.41%
2007-08-01 0 0.340 0.340 0.345 0.320 0.370 5,242,000 1,774,920 0.3386 0.256 0.256 0.260 0.241 0.279 6,958,210 0.2551 -8.11%
2007-07-31 0 0.370 0.370 0.375 0.350 0.375 2,861,000 1,023,145 0.3576 0.279 0.279 0.283 0.264 0.283 3,797,680 0.2694 0.00%
2007-07-30 0 0.370 0.370 0.375 0.355 0.375 1,460,000 538,900 0.3691 0.279 0.279 0.283 0.267 0.283 1,937,998 0.2781 1.37%
2007-07-27 0 0.365 0.360 0.370 0.360 0.410 3,280,000 1,234,700 0.3764 0.275 0.271 0.279 0.271 0.309 4,353,859 0.2836 -2.67%
2007-07-26 0 0.375 0.370 0.375 0.370 0.410 5,820,000 2,249,300 0.3865 0.283 0.279 0.283 0.279 0.309 7,725,445 0.2912 -2.60%
2007-07-25 0 0.385 0.385 0.400 0.385 0.440 8,120,000 3,306,100 0.4072 0.290 0.290 0.301 0.290 0.331 10,778,456 0.3067 -10.47%
2007-07-24 0 0.430 0.425 0.430 0.340 0.445 10,787,500 4,341,525 0.4025 0.324 0.320 0.324 0.256 0.335 14,319,286 0.3032 17.81%
2007-07-23 0 0.365 0.365 0.375 0.340 0.380 2,980,000 1,082,100 0.3631 0.275 0.275 0.283 0.256 0.286 3,955,640 0.2736 0.00%
2007-07-20 0 0.365 0.355 0.365 0.350 0.385 5,703,000 2,058,550 0.3610 0.275 0.267 0.275 0.264 0.290 7,570,140 0.2719 -5.19%
2007-07-19 0 0.385 0.380 0.385 0.365 0.450 12,780,000 4,950,900 0.3874 0.290 0.286 0.290 0.275 0.339 16,964,122 0.2918 -11.49%
2007-07-18 0 0.435 0.440 0.445 0.300 0.520 77,957,500 34,666,170 0.4447 0.328 0.331 0.335 0.226 0.392 103,480,483 0.3350 45.00%
2007-07-17 0 0.300 0.300 0.305 0.290 0.310 1,690,000 500,100 0.2959 0.226 0.226 0.230 0.218 0.234 2,243,299 0.2229 1.69%
2007-07-16 0 0.295 0.290 0.295 0.290 0.300 660,000 193,900 0.2938 0.222 0.218 0.222 0.218 0.226 876,081 0.2213 -1.67%
2007-07-13 0 0.300 0.300 0.305 0.295 0.305 879,000 261,180 0.2971 0.226 0.226 0.230 0.222 0.230 1,166,781 0.2238 -1.64%
2007-07-12 0 0.305 0.300 0.305 0.295 0.320 1,830,000 554,300 0.3029 0.230 0.226 0.230 0.222 0.241 2,429,135 0.2282 1.67%
2007-07-11 0 0.300 0.295 0.300 0.280 0.300 3,023,000 864,410 0.2859 0.226 0.222 0.226 0.211 0.226 4,012,718 0.2154 1.69%
2007-07-10 0 0.295 0.295 0.300 0.290 0.300 1,540,000 455,500 0.2958 0.222 0.222 0.226 0.218 0.226 2,044,190 0.2228 -1.67%
2007-07-09 0 0.300 0.295 0.305 0.300 0.315 2,298,500 697,765 0.3036 0.226 0.222 0.230 0.226 0.237 3,051,020 0.2287 -4.76%
2007-07-06 0 0.315 0.310 0.320 0.300 0.315 1,180,000 364,400 0.3088 0.237 0.234 0.241 0.226 0.237 1,566,327 0.2326 5.00%
2007-07-05 0 0.300 0.300 0.315 0.300 0.320 1,420,000 434,200 0.3058 0.226 0.226 0.237 0.226 0.241 1,884,902 0.2304 -3.23%
2007-07-04 0 0.310 0.310 0.320 0.275 0.310 2,120,000 623,400 0.2941 0.234 0.234 0.241 0.207 0.234 2,814,080 0.2215 0.00%
2007-07-03 0 0.310 0.285 0.320 0.290 0.315 2,660,000 783,800 0.2947 0.234 0.215 0.241 0.218 0.237 3,530,874 0.2220 -1.59%
2007-06-29 0 0.315 0.315 0.320 0.305 0.330 2,775,000 867,425 0.3126 0.237 0.237 0.241 0.230 0.249 3,683,524 0.2355 0.00%
2007-06-28 0 0.315 0.310 0.315 0.305 0.360 2,710,000 861,500 0.3179 0.237 0.234 0.237 0.230 0.271 3,597,243 0.2395 -5.97%
2007-06-27 0 0.335 0.330 0.340 0.330 0.360 2,980,000 994,900 0.3339 0.252 0.249 0.256 0.249 0.271 3,955,640 0.2515 -6.94%
2007-06-26 0 0.360 0.335 0.360 0.330 0.360 1,307,500 448,875 0.3433 0.271 0.252 0.271 0.249 0.271 1,735,570 0.2586 4.35%
2007-06-25 0 0.345 0.345 0.350 0.335 0.370 1,720,000 614,500 0.3573 0.260 0.260 0.264 0.252 0.279 2,283,121 0.2691 -6.76%
2007-06-22 0 0.370 0.365 0.370 0.370 0.395 2,147,100 797,685 0.3715 0.279 0.275 0.279 0.279 0.298 2,850,052 0.2799 2.78%
2007-06-21 0 0.360 0.355 0.370 0.360 0.395 2,460,000 916,020 0.3724 0.271 0.267 0.279 0.271 0.298 3,265,394 0.2805 -2.70%
2007-06-20 0 0.370 0.365 0.370 0.335 0.380 4,191,000 1,556,560 0.3714 0.279 0.275 0.279 0.252 0.286 5,563,117 0.2798 7.25%
2007-06-18 0 0.345 0.345 0.350 0.300 0.370 6,800,500 2,232,158 0.3282 0.260 0.260 0.264 0.226 0.279 9,026,957 0.2473 -6.76%
2007-06-15 0 0.370 0.365 0.370 0.350 0.420 11,512,000 4,294,320 0.3730 0.279 0.275 0.279 0.264 0.316 15,280,984 0.2810 -12.94%
2007-06-14 0 0.425 0.425 0.430 0.405 0.445 4,940,000 2,090,900 0.4233 0.320 0.320 0.324 0.305 0.335 6,557,337 0.3189 1.19%
2007-06-13 0 0.420 0.410 0.425 0.400 0.450 7,977,500 3,360,038 0.4212 0.316 0.309 0.320 0.301 0.339 10,589,303 0.3173 -5.62%
2007-06-12 0 0.445 0.445 0.450 0.430 0.490 8,620,000 3,924,600 0.4553 0.335 0.335 0.339 0.324 0.369 11,442,155 0.3430 -8.25%
2007-06-11 0 0.485 0.480 0.490 0.420 0.510 30,133,000 13,930,925 0.4623 0.365 0.362 0.369 0.316 0.384 39,998,427 0.3483 18.29%
2007-06-08 0 0.410 0.410 0.415 0.385 0.450 27,735,000 11,642,795 0.4198 0.309 0.309 0.313 0.290 0.339 36,815,331 0.3162 -2.38%
2007-06-07 0 0.420 0.420 0.425 0.300 0.430 37,579,000 14,133,415 0.3761 0.316 0.316 0.320 0.226 0.324 49,882,219 0.2833 40.00%
2007-06-06 0 0.300 0.295 0.310 0.290 0.310 2,594,000 785,090 0.3027 0.226 0.222 0.234 0.218 0.234 3,443,266 0.2280 1.69%
2007-06-05 0 0.295 0.295 0.300 0.270 0.310 7,680,000 2,203,000 0.2868 0.222 0.222 0.226 0.203 0.234 10,194,402 0.2161 -4.84%
2007-06-04 0 0.310 0.310 0.315 0.300 0.325 9,203,800 2,849,316 0.3096 0.234 0.234 0.237 0.226 0.245 12,217,088 0.2332 -6.06%
2007-06-01 0 0.330 0.325 0.330 0.315 0.370 8,880,000 3,002,900 0.3382 0.249 0.245 0.249 0.237 0.279 11,787,278 0.2548 -8.33%
2007-05-31 0 0.360 0.345 0.360 0.340 0.380 10,200,000 3,622,500 0.3551 0.271 0.260 0.271 0.256 0.286 13,539,440 0.2676 7.46%
2007-05-30 0 0.335 0.320 0.335 0.280 0.355 8,711,000 2,823,200 0.3241 0.252 0.241 0.252 0.211 0.267 11,562,948 0.2442 -6.94%
2007-05-29 0 0.360 0.360 0.365 0.300 0.405 15,184,600 5,367,130 0.3535 0.271 0.271 0.275 0.226 0.305 20,155,979 0.2663 -6.49%
2007-05-28 0 0.385 0.385 0.390 0.380 0.430 29,030,600 11,520,476 0.3968 0.290 0.290 0.294 0.286 0.324 38,535,106 0.2990 2.67%
2007-05-25 0 0.375 0.370 0.375 0.295 0.430 53,779,700 19,783,741 0.3679 0.283 0.279 0.283 0.222 0.324 71,386,965 0.2771 29.31%
2007-05-23 0 0.290 0.285 0.290 0.201 0.320 39,135,800 10,791,640 0.2757 0.218 0.215 0.218 0.151 0.241 51,948,709 0.2077 41.46%
2007-05-22 0 0.205 0.204 0.205 0.185 0.205 15,720,000 3,051,480 0.1941 0.154 0.154 0.154 0.139 0.154 20,866,667 0.1462 10.81%
2007-05-21 0 0.185 0.183 0.185 0.180 0.187 2,220,000 405,200 0.1825 0.139 0.138 0.139 0.136 0.141 2,946,819 0.1375 6.94%
2007-05-18 0 0.173 0.172 0.180 0.170 0.179 2,005,000 350,530 0.1748 0.130 0.130 0.136 0.128 0.135 2,661,429 0.1317 -3.89%
2007-05-17 0 0.180 0.180 0.182 0.180 0.198 7,821,000 1,475,195 0.1886 0.136 0.136 0.137 0.136 0.149 10,381,565 0.1421 -6.25%
2007-05-16 0 0.192 0.190 0.192 0.175 0.200 11,975,800 2,286,986 0.1910 0.145 0.143 0.145 0.132 0.151 15,896,630 0.1439 12.94%
2007-05-15 0 0.170 0.163 0.170 0.150 0.172 8,080,000 1,302,720 0.1612 0.128 0.123 0.128 0.113 0.130 10,725,361 0.1215 18.06%
2007-05-14 0 0.144 0.140 0.146 0.138 0.148 6,020,000 866,260 0.1439 0.108 0.105 0.110 0.104 0.111 7,990,925 0.1084 -2.04%
2007-05-11 0 0.147 0.146 0.151 0.147 0.151 480,000 71,320 0.1486 0.111 0.110 0.114 0.111 0.114 637,150 0.1119 -1.34%
2007-05-10 0 0.149 0.149 0.154 0.143 0.149 1,860,000 271,800 0.1461 0.112 0.112 0.116 0.108 0.112 2,468,957 0.1101 1.36%
2007-05-09 0 0.147 0.145 0.150 0.142 0.149 760,000 111,620 0.1469 0.111 0.109 0.113 0.107 0.112 1,008,821 0.1106 -0.68%
2007-05-08 0 0.148 0.143 0.148 0.138 0.148 4,180,000 600,240 0.1436 0.111 0.108 0.111 0.104 0.111 5,548,516 0.1082 -1.99%
2007-05-07 0 0.151 0.150 0.157 0.151 0.159 900,000 140,020 0.1556 0.114 0.113 0.118 0.114 0.120 1,194,657 0.1172 -5.03%
2007-05-04 0 0.159 0.159 0.163 0.159 0.163 1,140,000 181,760 0.1594 0.120 0.120 0.123 0.120 0.123 1,513,232 0.1201 -3.64%
2007-05-03 0 0.165 0.165 0.168 0.163 0.170 2,600,000 433,720 0.1668 0.124 0.124 0.127 0.123 0.128 3,451,230 0.1257 -2.94%
2007-05-02 0 0.170 0.170 0.175 0.170 0.179 620,000 106,120 0.1712 0.128 0.128 0.132 0.128 0.135 822,986 0.1289 -3.41%
2007-04-30 0 0.176 0.172 0.176 0.165 0.176 4,060,000 698,440 0.1720 0.133 0.130 0.133 0.124 0.133 5,389,228 0.1296 9.32%
2007-04-27 0 0.161 0.161 0.167 0.150 0.170 3,482,000 558,340 0.1604 0.121 0.121 0.126 0.113 0.128 4,621,993 0.1208 -5.29%
2007-04-26 0 0.170 0.170 0.173 0.166 0.172 460,000 77,680 0.1689 0.128 0.128 0.130 0.125 0.130 610,602 0.1272 -1.73%
2007-04-25 0 0.173 0.165 0.174 0.168 0.176 2,516,700 430,692 0.1711 0.130 0.124 0.131 0.127 0.133 3,340,658 0.1289 0.58%
2007-04-24 0 0.172 0.167 0.173 0.165 0.179 1,341,000 225,320 0.1680 0.130 0.126 0.130 0.124 0.135 1,780,038 0.1266 2.38%
2007-04-23 0 0.168 0.168 0.174 0.162 0.170 1,785,200 296,066 0.1658 0.127 0.127 0.131 0.122 0.128 2,369,668 0.1249 -4.00%
2007-04-20 0 0.175 0.172 0.175 0.168 0.176 3,704,000 632,880 0.1709 0.132 0.130 0.132 0.127 0.133 4,916,675 0.1287 4.17%
2007-04-19 0 0.168 0.166 0.168 0.168 0.179 2,850,000 489,110 0.1716 0.127 0.125 0.127 0.127 0.135 3,783,079 0.1293 -6.67%
2007-04-18 0 0.180 0.176 0.182 0.173 0.188 9,760,000 1,765,960 0.1809 0.136 0.133 0.137 0.130 0.142 12,955,386 0.1363 -4.26%
2007-04-17 0 0.188 0.182 0.188 0.180 0.190 3,064,000 567,440 0.1852 0.142 0.137 0.142 0.136 0.143 4,067,142 0.1395 -1.05%
2007-04-16 0 0.190 0.190 0.200 0.190 0.218 4,568,000 924,680 0.2024 0.143 0.143 0.151 0.143 0.164 6,063,545 0.1525 -9.52%
2007-04-13 0 0.210 0.204 0.210 0.173 0.219 20,222,500 4,087,773 0.2021 0.158 0.154 0.158 0.130 0.165 26,843,268 0.1523 21.39%
2007-04-12 0 0.173 0.164 0.173 0.161 0.176 1,140,000 190,700 0.1673 0.130 0.124 0.130 0.121 0.133 1,513,232 0.1260 -3.35%
2007-04-11 0 0.179 0.175 0.180 0.171 0.186 1,980,000 352,060 0.1778 0.135 0.132 0.136 0.129 0.140 2,628,244 0.1340 -1.65%
2007-04-10 0 0.182 0.175 0.184 0.171 0.187 3,540,000 633,560 0.1790 0.137 0.132 0.139 0.129 0.141 4,698,982 0.1348 3.41%
2007-04-04 0 0.176 0.176 0.182 0.174 0.182 3,640,000 646,300 0.1776 0.133 0.133 0.137 0.131 0.137 4,831,722 0.1338 -2.22%
2007-04-03 0 0.180 0.177 0.181 0.173 0.182 4,684,400 840,668 0.1795 0.136 0.133 0.136 0.130 0.137 6,218,054 0.1352 -1.10%
2007-04-02 0 0.182 0.174 0.182 0.170 0.190 3,760,000 663,440 0.1764 0.137 0.131 0.137 0.128 0.143 4,991,009 0.1329 -0.55%
2007-03-30 0 0.183 0.182 0.183 0.163 0.185 5,020,000 882,550 0.1758 0.138 0.137 0.138 0.123 0.139 6,663,529 0.1324 1.67%
2007-03-29 0 0.180 0.180 0.185 0.180 0.195 9,772,000 1,830,276 0.1873 0.136 0.136 0.139 0.136 0.147 12,971,315 0.1411 0.00%
2007-03-28 0 0.180 0.177 0.180 0.156 0.212 57,109,900 10,877,144 0.1905 0.136 0.133 0.136 0.118 0.160 75,807,459 0.1435 16.88%
2007-03-27 0 0.154 0.155 0.156 0.127 0.160 25,270,000 3,720,760 0.1472 0.116 0.117 0.118 0.096 0.121 33,543,300 0.1109 22.22%
2007-03-26 0 0.126 0.125 0.126 0.123 0.135 1,408,000 181,280 0.1288 0.095 0.094 0.095 0.093 0.102 1,868,974 0.0970 0.80%
2007-03-23 0 0.125 0.125 0.128 0.122 0.134 3,280,000 409,440 0.1248 0.094 0.094 0.096 0.092 0.101 4,353,859 0.0940 -1.57%
2007-03-22 0 0.127 0.127 0.133 0.121 0.149 29,079,600 4,017,126 0.1381 0.096 0.096 0.100 0.091 0.112 38,600,148 0.1041 5.83%
2007-03-21 0 0.120 0.120 0.121 0.118 0.125 2,300,000 276,700 0.1203 0.090 0.090 0.091 0.089 0.094 3,053,011 0.0906 0.00%
2007-03-20 0 0.120 0.114 0.120 0.106 0.124 5,431,500 634,710 0.1169 0.090 0.086 0.090 0.080 0.093 7,209,752 0.0880 9.09%
2007-03-19 0 0.110 0.110 0.111 0.106 0.110 985,000 106,345 0.1080 0.083 0.083 0.084 0.080 0.083 1,307,485 0.0813 0.00%
2007-03-16 0 0.110 0.105 0.110 0.110 0.113 591,764 66,175 0.1118 0.083 0.079 0.083 0.083 0.085 785,505 0.0842 -1.79%
2007-03-15 0 0.112 0.112 0.115 0.106 0.115 3,160,000 352,600 0.1116 0.084 0.084 0.087 0.080 0.087 4,194,572 0.0841 8.74%
2007-03-14 0 0.103 0.100 0.103 - - 0 0 - 0.078 0.075 0.078 - - 0 - -2.83%
2007-03-13 0 0.106 0.099 0.106 0.104 0.106 520,000 54,280 0.1044 0.080 0.075 0.080 0.078 0.080 690,246 0.0786 6.00%
2007-03-12 0 0.100 0.095 0.104 0.097 0.100 244,000 24,288 0.0995 0.075 0.072 0.078 0.073 0.075 323,885 0.0750 3.09%
2007-03-09 0 0.097 0.097 0.100 - - 500 35 0.0700 0.073 0.073 0.075 - - 664 0.0527 3.19%
2007-03-08 0 0.094 0.094 0.101 0.094 0.098 280,000 27,020 0.0965 0.071 0.071 0.076 0.071 0.074 371,671 0.0727 -2.08%
2007-03-07 0 0.096 0.096 0.099 0.096 0.100 1,660,000 165,320 0.0996 0.072 0.072 0.075 0.072 0.075 2,203,478 0.0750 4.35%
2007-03-06 0 0.092 0.091 0.095 0.089 0.092 180,000 16,320 0.0907 0.069 0.069 0.072 0.067 0.069 238,931 0.0683 4.55%
2007-03-05 0 0.088 0.087 0.093 0.088 0.094 220,000 19,480 0.0885 0.066 0.066 0.070 0.066 0.071 292,027 0.0667 -8.33%
2007-03-02 0 0.096 0.093 0.099 0.096 0.110 2,460,000 246,100 0.1000 0.072 0.070 0.075 0.072 0.083 3,265,394 0.0754 -8.57%
2007-03-01 0 0.105 0.102 0.108 0.099 0.115 2,840,000 291,600 0.1027 0.079 0.077 0.081 0.075 0.087 3,769,805 0.0774 -2.78%
2007-02-28 0 0.108 0.104 0.110 0.095 0.108 3,620,000 360,520 0.0996 0.081 0.078 0.083 0.072 0.081 4,805,174 0.0750 -2.70%
2007-02-27 0 0.111 0.101 0.111 0.107 0.112 680,000 73,580 0.1082 0.084 0.076 0.084 0.081 0.084 902,629 0.0815 3.74%
2007-02-26 0 0.107 0.106 0.112 0.107 0.109 300,000 32,300 0.1077 0.081 0.080 0.084 0.081 0.082 398,219 0.0811 0.94%
2007-02-23 0 0.106 0.106 0.110 0.106 0.110 807,600 86,260 0.1068 0.080 0.080 0.083 0.080 0.083 1,072,005 0.0805 -5.36%
2007-02-22 0 0.112 0.109 0.114 0.110 0.118 2,180,000 245,460 0.1126 0.084 0.082 0.086 0.083 0.089 2,893,724 0.0848 0.90%
2007-02-21 0 0.111 0.110 0.115 0.111 0.115 865,900 97,320 0.1124 0.084 0.083 0.087 0.084 0.087 1,149,392 0.0847 -4.31%
2007-02-16 0 0.116 0.115 0.119 0.116 0.125 1,151,600 137,136 0.1191 0.087 0.087 0.090 0.087 0.094 1,528,629 0.0897 -4.13%
2007-02-15 0 0.121 0.116 0.121 0.115 0.123 6,120,000 730,820 0.1194 0.091 0.087 0.091 0.087 0.093 8,123,664 0.0900 11.01%
2007-02-14 0 0.109 0.106 0.113 0.105 0.112 480,000 52,120 0.1086 0.082 0.080 0.085 0.079 0.084 637,150 0.0818 0.93%
2007-02-13 0 0.108 0.107 0.110 0.107 0.115 2,141,000 236,520 0.1105 0.081 0.081 0.083 0.081 0.087 2,841,955 0.0832 -10.00%
2007-02-12 0 0.120 0.114 0.120 0.110 0.120 3,580,000 419,000 0.1170 0.090 0.086 0.090 0.083 0.090 4,752,078 0.0882 3.45%
2007-02-09 0 0.116 0.115 0.116 0.108 0.128 6,361,000 753,408 0.1184 0.087 0.087 0.087 0.081 0.096 8,443,567 0.0892 3.57%
2007-02-08 0 0.112 0.106 0.112 0.101 0.112 1,980,000 213,180 0.1077 0.084 0.080 0.084 0.076 0.084 2,628,244 0.0811 10.89%
2007-02-07 0 0.101 0.098 0.101 0.101 0.101 200,000 20,200 0.1010 0.076 0.074 0.076 0.076 0.076 265,479 0.0761 4.12%
2007-02-06 0 0.097 0.097 0.103 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2007-02-05 0 0.097 0.097 0.104 0.097 0.098 345,200 33,721 0.0977 0.073 0.073 0.078 0.073 0.074 458,217 0.0736 -1.02%
2007-02-02 0 0.098 0.095 0.103 0.094 0.098 1,080,000 103,320 0.0957 0.074 0.072 0.078 0.071 0.074 1,433,588 0.0721 2.08%
2007-02-01 0 0.096 0.096 0.105 0.096 0.096 1,000,000 96,000 0.0960 0.072 0.072 0.079 0.072 0.072 1,327,396 0.0723 0.00%
2007-01-31 0 0.096 0.096 0.105 0.095 0.096 244,000 23,312 0.0955 0.072 0.072 0.079 0.072 0.072 323,885 0.0720 -10.28%
2007-01-30 0 0.107 0.095 0.107 0.100 0.107 160,000 16,420 0.1026 0.081 0.072 0.081 0.075 0.081 212,383 0.0773 7.00%
2007-01-29 0 0.100 0.095 0.109 0.095 0.100 120,000 11,900 0.0992 0.075 0.072 0.082 0.072 0.075 159,288 0.0747 -0.99%
2007-01-26 0 0.101 0.097 0.101 0.096 0.104 300,000 29,620 0.0987 0.076 0.073 0.076 0.072 0.078 398,219 0.0744 0.00%
2007-01-25 0 0.101 0.100 0.104 0.101 0.104 570,000 57,920 0.1016 0.076 0.075 0.078 0.076 0.078 756,616 0.0766 -2.88%
2007-01-24 0 0.104 0.101 0.104 0.094 0.104 1,386,500 140,718 0.1015 0.078 0.076 0.078 0.071 0.078 1,840,435 0.0765 -3.70%
2007-01-23 0 0.108 0.103 0.110 0.105 0.108 548,000 59,100 0.1078 0.081 0.078 0.083 0.079 0.081 727,413 0.0812 -1.82%
2007-01-22 0 0.110 0.107 0.115 0.104 0.120 3,560,000 391,520 0.1100 0.083 0.081 0.087 0.078 0.090 4,725,530 0.0829 5.77%
2007-01-19 0 0.104 0.098 0.104 0.092 0.105 2,160,000 214,200 0.0992 0.078 0.074 0.078 0.069 0.079 2,867,176 0.0747 15.56%
2007-01-18 0 0.090 0.090 0.093 0.088 0.090 1,420,000 127,420 0.0897 0.068 0.068 0.070 0.066 0.068 1,884,902 0.0676 -1.10%
2007-01-17 0 0.091 0.091 0.098 - - 0 0 - 0.069 0.069 0.074 - - 0 - 0.00%
2007-01-16 0 0.091 0.090 0.093 0.090 0.091 1,649,000 148,847 0.0903 0.069 0.068 0.070 0.068 0.069 2,188,876 0.0680 -2.15%
2007-01-15 0 0.093 0.089 0.093 0.088 0.093 660,000 58,680 0.0889 0.070 0.067 0.070 0.066 0.070 876,081 0.0670 2.20%
2007-01-12 0 0.091 0.089 0.091 0.089 0.091 680,000 60,980 0.0897 0.069 0.067 0.069 0.067 0.069 902,629 0.0676 2.25%
2007-01-11 0 0.089 0.088 0.089 0.087 0.090 1,240,000 109,380 0.0882 0.067 0.066 0.067 0.066 0.068 1,645,971 0.0665 -3.26%
2007-01-10 0 0.092 0.089 0.097 0.088 0.092 1,200,000 107,140 0.0893 0.069 0.067 0.073 0.066 0.069 1,592,875 0.0673 -4.17%
2007-01-09 0 0.096 0.090 0.098 0.096 0.096 20,000 1,920 0.0960 0.072 0.068 0.074 0.072 0.072 26,548 0.0723 3.23%
2007-01-08 0 0.093 0.092 0.099 0.091 0.093 1,112,500 101,563 0.0913 0.070 0.069 0.075 0.069 0.070 1,476,728 0.0688 -6.06%
2007-01-05 0 0.099 0.090 0.099 0.090 0.099 660,500 60,480 0.0916 0.075 0.068 0.075 0.068 0.075 876,745 0.0690 8.79%
2007-01-04 0 0.091 0.091 0.099 0.091 0.100 527,500 49,198 0.0933 0.069 0.069 0.075 0.069 0.075 700,201 0.0703 -2.15%
2007-01-03 0 0.093 0.091 0.099 0.087 0.093 2,960,000 269,880 0.0912 0.070 0.069 0.075 0.066 0.070 3,929,093 0.0687 2.20%
2007-01-02 0 0.091 0.085 0.091 0.093 0.093 30,000 2,696 0.0899 0.069 0.064 0.069 0.070 0.070 39,822 0.0677 -2.15%
2006-12-29 0 0.093 0.087 0.093 - - 0 0 - 0.070 0.066 0.070 - - 0 - -1.06%
2006-12-28 0 0.094 0.088 0.094 0.094 0.094 100,000 9,200 0.0920 0.071 0.066 0.071 0.071 0.071 132,740 0.0693 5.62%
2006-12-27 0 0.089 0.088 0.091 0.088 0.090 387,500 34,560 0.0892 0.067 0.066 0.069 0.066 0.068 514,366 0.0672 -2.20%
2006-12-22 0 0.091 0.089 0.094 0.088 0.091 240,000 21,480 0.0895 0.069 0.067 0.071 0.066 0.069 318,575 0.0674 0.00%
2006-12-21 0 0.091 - 0.101 0.091 0.093 1,020,000 93,600 0.0918 0.069 - 0.076 0.069 0.070 1,353,944 0.0691 -3.19%
2006-12-20 0 0.094 0.093 0.101 0.091 0.094 260,000 24,020 0.0924 0.071 0.070 0.076 0.069 0.071 345,123 0.0696 -2.08%
2006-12-19 0 0.096 0.095 0.097 0.095 0.096 1,345,500 127,813 0.0950 0.072 0.072 0.073 0.072 0.072 1,786,011 0.0716 -4.95%
2006-12-18 0 0.101 0.097 0.104 - - 0 0 - 0.076 0.073 0.078 - - 0 - 0.00%
2006-12-15 0 0.101 0.096 0.107 - - 2,300 209 0.0909 0.076 0.072 0.081 - - 3,053 0.0685 0.00%
2006-12-14 0 0.101 0.097 0.103 - - 0 0 - 0.076 0.073 0.078 - - 0 - 0.00%
2006-12-13 0 0.101 0.101 0.105 0.101 0.102 300,000 30,500 0.1017 0.076 0.076 0.079 0.076 0.077 398,219 0.0766 0.00%
2006-12-12 0 0.101 0.101 0.106 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2006-12-11 0 0.101 0.101 0.105 0.100 0.106 481,700 48,622 0.1009 0.076 0.076 0.079 0.075 0.080 639,407 0.0760 0.00%
2006-12-08 0 0.101 0.101 0.105 0.101 0.107 580,000 58,940 0.1016 0.076 0.076 0.079 0.076 0.081 769,890 0.0766 -5.61%
2006-12-07 0 0.107 0.102 0.107 0.107 0.110 320,000 34,300 0.1072 0.081 0.077 0.081 0.081 0.083 424,767 0.0808 3.88%
2006-12-06 0 0.103 0.103 0.104 0.102 0.110 860,000 90,260 0.1050 0.078 0.078 0.078 0.077 0.083 1,141,561 0.0791 -0.96%
2006-12-05 0 0.104 0.100 0.104 - - 0 0 - 0.078 0.075 0.078 - - 0 - -0.95%
2006-12-04 0 0.105 0.101 0.105 0.100 0.106 1,115,000 111,610 0.1001 0.079 0.076 0.079 0.075 0.080 1,480,047 0.0754 5.00%
2006-12-01 0 0.100 0.100 0.106 0.100 0.105 242,000 24,410 0.1009 0.075 0.075 0.080 0.075 0.079 321,230 0.0760 -0.99%
2006-11-30 0 0.101 0.101 0.112 - - 0 0 - 0.076 0.076 0.084 - - 0 - 0.00%
2006-11-29 0 0.101 0.101 0.106 0.099 0.100 460,000 45,920 0.0998 0.076 0.076 0.080 0.075 0.075 610,602 0.0752 1.00%
2006-11-28 0 0.100 0.100 0.105 0.092 0.106 2,040,000 206,960 0.1015 0.075 0.075 0.079 0.069 0.080 2,707,888 0.0764 -11.50%
2006-11-27 0 0.113 0.108 0.118 0.109 0.113 661,000 73,040 0.1105 0.085 0.081 0.089 0.082 0.085 877,409 0.0832 -3.42%
2006-11-24 0 0.117 0.114 0.118 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
2006-11-23 0 0.117 0.113 0.120 0.113 0.119 260,000 30,060 0.1156 0.088 0.085 0.090 0.085 0.090 345,123 0.0871 -1.68%
2006-11-22 0 0.119 0.116 0.120 0.108 0.120 3,220,000 372,560 0.1157 0.090 0.087 0.090 0.081 0.090 4,274,215 0.0872 4.39%
2006-11-21 0 0.114 0.113 0.114 0.117 0.117 136,000 15,484 0.1139 0.086 0.085 0.086 0.088 0.088 180,526 0.0858 -4.20%
2006-11-20 0 0.119 0.119 0.120 0.115 0.115 505,000 58,000 0.1149 0.090 0.090 0.090 0.087 0.087 670,335 0.0865 -0.83%
2006-11-17 0 0.120 0.116 0.120 0.116 0.120 900,000 106,720 0.1186 0.090 0.087 0.090 0.087 0.090 1,194,657 0.0893 0.00%
2006-11-16 0 0.120 0.120 0.125 0.119 0.136 500,000 60,920 0.1218 0.090 0.090 0.094 0.090 0.102 663,698 0.0918 -4.00%
2006-11-15 0 0.125 0.120 0.125 0.120 0.125 1,230,000 153,500 0.1248 0.094 0.090 0.094 0.090 0.094 1,632,697 0.0940 0.00%
2006-11-14 0 0.125 0.119 0.125 0.120 0.127 3,521,500 433,160 0.1230 0.094 0.090 0.094 0.090 0.096 4,674,425 0.0927 1.63%
2006-11-13 0 0.123 0.116 0.123 0.116 0.123 1,740,000 204,120 0.1173 0.093 0.087 0.093 0.087 0.093 2,309,669 0.0884 2.50%
2006-11-10 0 0.120 0.119 0.122 0.116 0.123 1,733,700 205,993 0.1188 0.090 0.090 0.092 0.087 0.093 2,301,307 0.0895 2.56%
2006-11-09 0 0.117 0.117 0.118 0.117 0.123 1,694,000 201,640 0.1190 0.088 0.088 0.089 0.088 0.093 2,248,609 0.0897 0.86%
2006-11-08 0 0.116 0.116 0.120 0.114 0.122 2,524,700 300,217 0.1189 0.087 0.087 0.090 0.086 0.092 3,351,277 0.0896 0.00%
2006-11-07 0 0.116 0.115 0.119 0.116 0.128 760,000 91,980 0.1210 0.087 0.087 0.090 0.087 0.096 1,008,821 0.0912 -4.13%
2006-11-06 0 0.121 0.119 0.121 0.115 0.128 1,480,000 178,940 0.1209 0.091 0.090 0.091 0.087 0.096 1,964,546 0.0911 7.08%
2006-11-03 0 0.113 0.112 0.116 0.106 0.120 820,000 90,480 0.1103 0.085 0.084 0.087 0.080 0.090 1,088,465 0.0831 1.80%
2006-11-02 0 0.111 0.111 0.120 0.111 0.128 4,920,100 588,152 0.1195 0.084 0.084 0.090 0.084 0.096 6,530,922 0.0901 -11.20%
2006-11-01 0 0.125 0.124 0.125 0.118 0.130 3,326,000 419,290 0.1261 0.094 0.093 0.094 0.089 0.098 4,414,919 0.0950 0.81%
2006-10-31 0 0.124 0.115 0.124 0.112 0.127 3,877,600 456,726 0.1178 0.093 0.087 0.093 0.084 0.096 5,147,111 0.0887 5.98%
2006-10-27 0 0.117 0.107 0.117 0.101 0.118 7,070,000 760,460 0.1076 0.088 0.081 0.088 0.076 0.089 9,384,691 0.0810 0.86%
2006-10-26 0 0.116 0.115 0.120 0.116 0.150 28,308,900 3,747,951 0.1324 0.087 0.087 0.090 0.087 0.113 37,577,124 0.0997 -6.45%
2006-10-25 0 0.124 0.124 0.125 0.079 0.136 20,995,000 2,429,800 0.1157 0.093 0.093 0.094 0.060 0.102 27,868,681 0.0872 53.09%
2006-10-24 0 0.081 0.080 0.081 0.079 0.081 702,500 55,755 0.0794 0.061 0.060 0.061 0.060 0.061 932,496 0.0598 8.00%
2006-10-23 0 0.075 0.075 0.079 0.074 0.074 155,900 11,393 0.0731 0.057 0.057 0.060 0.056 0.056 206,941 0.0551 0.00%
2006-10-20 0 0.075 0.075 0.080 0.075 0.076 194,000 14,512 0.0748 0.057 0.057 0.060 0.057 0.057 257,515 0.0564 0.00%
2006-10-19 0 0.075 0.075 0.076 0.075 0.075 312,500 23,350 0.0747 0.057 0.057 0.057 0.057 0.057 414,811 0.0563 -1.32%
2006-10-18 0 0.076 0.073 0.080 - - 2,300 150 0.0652 0.057 0.055 0.060 - - 3,053 0.0491 0.00%
2006-10-17 0 0.076 0.075 0.080 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
2006-10-16 0 0.076 0.075 0.079 0.075 0.079 460,700 34,869 0.0757 0.057 0.057 0.060 0.057 0.060 611,531 0.0570 1.33%
2006-10-13 0 0.075 0.075 0.079 0.075 0.075 400,000 30,000 0.0750 0.057 0.057 0.060 0.057 0.057 530,958 0.0565 0.00%
2006-10-12 0 0.075 0.073 0.075 0.075 0.075 540,000 40,500 0.0750 0.057 0.055 0.057 0.057 0.057 716,794 0.0565 -1.32%
2006-10-11 0 0.076 0.073 0.077 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
2006-10-10 0 0.076 0.074 0.077 0.074 0.074 60,000 4,440 0.0740 0.057 0.056 0.058 0.056 0.056 79,644 0.0557 0.00%
2006-10-09 0 0.076 0.075 0.078 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
2006-10-06 0 0.076 0.075 0.078 0.074 0.078 1,714,300 128,716 0.0751 0.057 0.057 0.059 0.056 0.059 2,275,555 0.0566 0.00%
2006-10-05 0 0.076 0.076 0.079 0.076 0.079 840,000 64,800 0.0771 0.057 0.057 0.060 0.057 0.060 1,115,013 0.0581 -1.30%
2006-10-04 0 0.077 0.077 0.079 0.076 0.077 505,000 38,500 0.0762 0.058 0.058 0.060 0.057 0.058 670,335 0.0574 2.67%
2006-10-03 0 0.075 0.074 0.078 0.075 0.075 200,000 15,000 0.0750 0.057 0.056 0.059 0.057 0.057 265,479 0.0565 0.00%
2006-09-29 0 0.075 0.073 0.079 0.073 0.079 4,660,000 350,100 0.0751 0.057 0.055 0.060 0.055 0.060 6,185,666 0.0566 -7.41%
2006-09-28 0 0.081 0.078 0.082 0.075 0.082 1,780,000 140,780 0.0791 0.061 0.059 0.062 0.057 0.062 2,362,765 0.0596 10.96%
2006-09-27 0 0.073 0.073 0.075 0.073 0.073 500,000 36,500 0.0730 0.055 0.055 0.057 0.055 0.055 663,698 0.0550 -1.35%
2006-09-26 0 0.074 0.073 0.077 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
2006-09-25 0 0.074 0.074 0.076 0.074 0.075 880,000 65,380 0.0743 0.056 0.056 0.057 0.056 0.057 1,168,109 0.0560 5.71%
2006-09-22 0 0.070 0.070 0.073 0.070 0.076 2,290,000 162,130 0.0708 0.053 0.053 0.055 0.053 0.057 3,039,737 0.0533 -5.41%
2006-09-21 0 0.074 0.074 0.076 0.072 0.076 1,100,000 80,300 0.0730 0.056 0.056 0.057 0.054 0.057 1,460,136 0.0550 -6.33%
2006-09-20 0 0.079 0.079 0.083 0.077 0.085 2,000,000 164,480 0.0822 0.060 0.060 0.063 0.058 0.064 2,654,792 0.0620 -2.47%
2006-09-19 0 0.081 0.076 0.083 0.073 0.081 1,840,000 144,700 0.0786 0.061 0.057 0.063 0.055 0.061 2,442,409 0.0592 10.96%
2006-09-18 0 0.073 0.073 0.077 0.071 0.074 480,000 34,800 0.0725 0.055 0.055 0.058 0.053 0.056 637,150 0.0546 -5.19%
2006-09-15 0 0.077 0.072 0.081 - - 0 0 - 0.058 0.054 0.061 - - 0 - 0.00%
2006-09-14 0 0.077 0.077 0.082 0.077 0.077 320,000 24,640 0.0770 0.058 0.058 0.062 0.058 0.058 424,767 0.0580 6.94%
2006-09-13 0 0.072 0.072 0.077 0.072 0.077 520,000 38,680 0.0744 0.054 0.054 0.058 0.054 0.058 690,246 0.0560 -6.49%
2006-09-12 0 0.077 0.074 0.077 - - 0 0 - 0.058 0.056 0.058 - - 0 - -3.75%
2006-09-11 0 0.080 0.074 0.080 0.080 0.080 200,000 16,000 0.0800 0.060 0.056 0.060 0.060 0.060 265,479 0.0603 0.00%
2006-09-08 0 0.080 0.074 0.080 - - 120,000 9,600 0.0800 0.060 0.056 0.060 - - 159,288 0.0603 0.00%
2006-09-07 0 0.080 0.079 0.087 0.080 0.080 185,000 14,750 0.0797 0.060 0.060 0.066 0.060 0.060 245,568 0.0601 1.27%
2006-09-06 0 0.079 0.074 0.080 0.075 0.082 1,140,000 89,780 0.0788 0.060 0.056 0.060 0.057 0.062 1,513,232 0.0593 12.86%
2006-09-05 0 0.070 0.070 0.078 0.070 0.072 500,000 35,500 0.0710 0.053 0.053 0.059 0.053 0.054 663,698 0.0535 -15.66%
2006-09-04 0 0.083 0.079 0.083 - - 4,500 338 0.0751 0.063 0.060 0.063 - - 5,973 0.0566 0.00%
2006-09-01 0 0.083 0.072 0.083 0.072 0.083 440,000 32,580 0.0740 0.063 0.054 0.063 0.054 0.063 584,054 0.0558 9.21%
2006-08-31 0 0.076 0.076 0.083 - - 2,000 140 0.0700 0.057 0.057 0.063 - - 2,655 0.0527 1.33%
2006-08-30 0 0.075 0.073 0.082 0.075 0.078 220,000 17,000 0.0773 0.057 0.055 0.062 0.057 0.059 292,027 0.0582 0.00%
2006-08-29 0 0.075 0.075 0.083 0.075 0.075 280,000 21,000 0.0750 0.057 0.057 0.063 0.057 0.057 371,671 0.0565 0.00%
2006-08-28 0 0.075 0.071 0.075 0.074 0.075 180,000 13,380 0.0743 0.057 0.053 0.057 0.056 0.057 238,931 0.0560 4.17%
2006-08-25 0 0.072 0.068 0.076 - - 0 0 - 0.054 0.051 0.057 - - 0 - 0.00%
2006-08-24 0 0.072 0.068 0.076 0.072 0.072 22,700 1,645 0.0725 0.054 0.051 0.057 0.054 0.054 30,132 0.0546 -5.26%
2006-08-23 0 0.076 0.071 0.077 - - 0 0 - 0.057 0.053 0.058 - - 0 - 0.00%
2006-08-22 0 0.076 0.070 0.076 - - 0 0 - 0.057 0.053 0.057 - - 0 - -1.30%
2006-08-21 0 0.077 0.070 0.077 0.077 0.077 100,000 7,700 0.0770 0.058 0.053 0.058 0.058 0.058 132,740 0.0580 2.67%
2006-08-18 0 0.075 0.075 0.078 - - 0 0 - 0.057 0.057 0.059 - - 0 - 1.35%
2006-08-17 0 0.074 0.070 0.080 - - 0 0 - 0.056 0.053 0.060 - - 0 - 0.00%
2006-08-16 0 0.074 0.071 0.077 - - 0 0 - 0.056 0.053 0.058 - - 0 - 0.00%
2006-08-15 0 0.074 0.074 0.077 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2006-08-14 0 0.074 0.074 0.077 0.073 0.078 200,000 15,100 0.0755 0.056 0.056 0.058 0.055 0.059 265,479 0.0569 -3.90%
2006-08-11 0 0.077 0.075 0.077 0.077 0.077 65,100 4,952 0.0761 0.058 0.057 0.058 0.058 0.058 86,413 0.0573 -1.28%
2006-08-10 0 0.078 0.073 0.078 0.078 0.078 40,000 3,120 0.0780 0.059 0.055 0.059 0.059 0.059 53,096 0.0588 1.30%
2006-08-09 0 0.077 0.074 0.078 0.075 0.077 60,000 4,580 0.0763 0.058 0.056 0.059 0.057 0.058 79,644 0.0575 2.67%
2006-08-08 0 0.075 0.071 0.079 0.075 0.075 100,000 7,500 0.0750 0.057 0.053 0.060 0.057 0.057 132,740 0.0565 -1.32%
2006-08-07 0 0.076 0.071 0.076 0.076 0.080 1,160,000 89,720 0.0773 0.057 0.053 0.057 0.057 0.060 1,539,779 0.0583 -5.00%
2006-08-04 0 0.080 0.080 0.082 0.080 0.084 1,260,000 102,560 0.0814 0.060 0.060 0.062 0.060 0.063 1,672,519 0.0613 -4.76%
2006-08-03 0 0.084 0.083 0.089 0.084 0.084 200,000 16,800 0.0840 0.063 0.063 0.067 0.063 0.063 265,479 0.0633 -6.67%
2006-08-02 0 0.090 0.084 0.095 0.087 0.090 884,000 78,908 0.0893 0.068 0.063 0.072 0.066 0.068 1,173,418 0.0672 3.45%
2006-08-01 0 0.087 0.081 0.087 0.082 0.089 1,400,000 116,200 0.0830 0.066 0.061 0.066 0.062 0.067 1,858,355 0.0625 6.10%
2006-07-31 0 0.082 0.082 0.092 - - 0 0 - 0.062 0.062 0.069 - - 0 - 1.23%
2006-07-28 0 0.081 0.081 0.089 0.081 0.090 160,000 14,040 0.0878 0.061 0.061 0.067 0.061 0.068 212,383 0.0661 -10.00%
2006-07-27 0 0.090 0.084 0.090 - - 21,000 1,575 0.0750 0.068 0.063 0.068 - - 27,875 0.0565 -4.26%
2006-07-26 0 0.094 0.084 0.094 0.093 0.094 60,000 5,620 0.0937 0.071 0.063 0.071 0.070 0.071 79,644 0.0706 3.30%
2006-07-25 0 0.091 0.083 0.091 0.093 0.093 100,000 9,300 0.0930 0.069 0.063 0.069 0.070 0.070 132,740 0.0701 4.60%
2006-07-24 0 0.087 0.083 0.092 - - 0 0 - 0.066 0.063 0.069 - - 0 - 0.00%
2006-07-21 0 0.087 0.081 0.093 - - 0 0 - 0.066 0.061 0.070 - - 0 - 0.00%
2006-07-20 0 0.087 0.081 0.091 - - 0 0 - 0.066 0.061 0.069 - - 0 - 0.00%
2006-07-19 0 0.087 0.079 0.093 - - 0 0 - 0.066 0.060 0.070 - - 0 - 0.00%
2006-07-18 0 0.087 0.079 0.094 - - 0 0 - 0.066 0.060 0.071 - - 0 - 0.00%
2006-07-17 0 0.087 0.079 0.087 0.088 0.088 120,000 10,560 0.0880 0.066 0.060 0.066 0.066 0.066 159,288 0.0663 4.82%
2006-07-14 0 0.083 0.079 0.092 - - 0 0 - 0.063 0.060 0.069 - - 0 - 0.00%
2006-07-13 0 0.083 0.083 0.093 0.083 0.083 180,000 14,940 0.0830 0.063 0.063 0.070 0.063 0.063 238,931 0.0625 -1.19%
2006-07-12 0 0.084 0.084 0.094 0.084 0.084 20,000 1,680 0.0840 0.063 0.063 0.071 0.063 0.063 26,548 0.0633 0.00%
2006-07-11 0 0.084 0.082 0.093 - - 0 0 - 0.063 0.062 0.070 - - 0 - 0.00%
2006-07-10 0 0.084 0.081 0.084 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2006-07-07 0 0.084 0.082 0.084 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2006-07-06 0 0.084 0.083 0.084 - - 80,000 6,720 0.0840 0.063 0.063 0.063 - - 106,192 0.0633 0.00%
2006-07-05 0 0.084 0.083 0.095 - - 0 0 - 0.063 0.063 0.072 - - 0 - 0.00%
2006-07-04 0 0.084 0.082 0.084 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2006-07-03 0 0.084 0.084 0.088 0.082 0.082 100,000 8,200 0.0820 0.063 0.063 0.066 0.062 0.062 132,740 0.0618 -4.55%
2006-06-30 0 0.088 0.088 0.092 0.085 0.088 740,000 64,460 0.0871 0.066 0.066 0.069 0.064 0.066 982,273 0.0656 3.53%
2006-06-29 0 0.085 0.082 0.085 0.085 0.085 210,000 17,750 0.0845 0.064 0.062 0.064 0.064 0.064 278,753 0.0637 0.00%
2006-06-28 0 0.085 0.082 0.088 0.085 0.085 200,000 17,000 0.0850 0.064 0.062 0.066 0.064 0.064 265,479 0.0640 -3.41%
2006-06-27 0 0.088 0.080 0.088 0.088 0.088 200,000 17,600 0.0880 0.066 0.060 0.066 0.066 0.066 265,479 0.0663 3.53%
2006-06-26 0 0.085 0.078 0.085 0.085 0.085 100,000 8,500 0.0850 0.064 0.059 0.064 0.064 0.064 132,740 0.0640 2.41%
2006-06-23 0 0.083 0.079 0.083 0.083 0.083 100,000 8,300 0.0830 0.063 0.060 0.063 0.063 0.063 132,740 0.0625 0.00%
2006-06-22 0 0.083 0.078 0.083 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2006-06-21 0 0.083 0.080 0.083 0.083 0.086 340,000 28,940 0.0851 0.063 0.060 0.063 0.063 0.065 451,315 0.0641 -1.19%
2006-06-20 0 0.084 0.080 0.086 0.084 0.084 200,000 16,800 0.0840 0.063 0.060 0.065 0.063 0.063 265,479 0.0633 -2.33%
2006-06-19 0 0.086 0.086 0.090 0.086 0.089 200,000 17,500 0.0875 0.065 0.065 0.068 0.065 0.067 265,479 0.0659 2.38%
2006-06-16 0 0.084 0.080 0.094 - - 0 0 - 0.063 0.060 0.071 - - 0 - 0.00%
2006-06-15 0 0.084 0.078 0.086 0.084 0.084 100,000 8,400 0.0840 0.063 0.059 0.065 0.063 0.063 132,740 0.0633 0.00%
2006-06-14 0 0.084 0.077 0.084 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
2006-06-13 0 0.084 0.077 0.084 0.084 0.084 20,000 1,680 0.0840 0.063 0.058 0.063 0.063 0.063 26,548 0.0633 1.20%
2006-06-12 0 0.083 0.080 0.089 - - 0 0 - 0.063 0.060 0.067 - - 0 - 0.00%
2006-06-09 0 0.083 0.082 0.090 0.083 0.083 100,000 8,300 0.0830 0.063 0.062 0.068 0.063 0.063 132,740 0.0625 0.00%
2006-06-08 0 0.083 0.082 0.089 0.082 0.090 760,000 63,880 0.0841 0.063 0.062 0.067 0.062 0.068 1,008,821 0.0633 -6.74%
2006-06-07 0 0.089 0.084 0.091 - - 0 0 - 0.067 0.063 0.069 - - 0 - 0.00%
2006-06-06 0 0.089 0.084 0.090 - - 0 0 - 0.067 0.063 0.068 - - 0 - 0.00%
2006-06-05 0 0.089 0.083 0.089 0.085 0.090 240,000 21,000 0.0875 0.067 0.063 0.067 0.064 0.068 318,575 0.0659 -7.29%
2006-06-02 0 0.096 0.090 0.096 - - 0 0 - 0.072 0.068 0.072 - - 0 - -1.03%
2006-06-01 0 0.097 0.085 0.097 0.086 0.097 440,000 38,880 0.0884 0.073 0.064 0.073 0.065 0.073 584,054 0.0666 4.30%
2006-05-30 0 0.093 0.090 0.097 0.092 0.093 180,000 16,660 0.0926 0.070 0.068 0.073 0.069 0.070 238,931 0.0697 -2.11%
2006-05-29 0 0.095 0.091 0.095 0.092 0.095 180,000 16,720 0.0929 0.072 0.069 0.072 0.069 0.072 238,931 0.0700 3.26%
2006-05-26 0 0.092 0.092 0.095 0.090 0.092 1,000,000 90,240 0.0902 0.069 0.069 0.072 0.068 0.069 1,327,396 0.0680 1.10%
2006-05-25 0 0.091 0.091 0.092 0.090 0.093 1,040,000 95,560 0.0919 0.069 0.069 0.069 0.068 0.070 1,380,492 0.0692 -3.19%
2006-05-24 0 0.094 0.094 0.100 0.092 0.096 495,900 46,432 0.0936 0.071 0.071 0.075 0.069 0.072 658,256 0.0705 -8.74%
2006-05-23 0 0.103 0.094 0.103 0.105 0.105 300,000 31,500 0.1050 0.078 0.071 0.078 0.079 0.079 398,219 0.0791 7.29%
2006-05-22 0 0.096 0.092 0.100 0.096 0.097 420,000 40,420 0.0962 0.072 0.069 0.075 0.072 0.073 557,506 0.0725 -6.80%
2006-05-19 0 0.103 0.099 0.105 0.096 0.103 1,600,000 160,720 0.1005 0.078 0.075 0.079 0.072 0.078 2,123,834 0.0757 4.04%
2006-05-18 0 0.099 0.097 0.100 0.099 0.101 2,063,000 205,110 0.0994 0.075 0.073 0.075 0.075 0.076 2,738,418 0.0749 -3.88%
2006-05-17 0 0.103 0.103 0.111 0.102 0.102 380,000 38,620 0.1016 0.078 0.078 0.084 0.077 0.077 504,411 0.0766 0.00%
2006-05-16 0 0.103 0.103 0.108 0.102 0.107 860,000 88,500 0.1029 0.078 0.078 0.081 0.077 0.081 1,141,561 0.0775 0.00%
2006-05-15 0 0.103 0.103 0.104 0.101 0.106 1,780,000 183,800 0.1033 0.078 0.078 0.078 0.076 0.080 2,362,765 0.0778 -6.36%
2006-05-12 0 0.110 0.106 0.110 0.101 0.110 1,520,000 159,220 0.1048 0.083 0.080 0.083 0.076 0.083 2,017,642 0.0789 -0.90%
2006-05-11 0 0.111 0.110 0.112 0.104 0.113 7,980,000 863,720 0.1082 0.084 0.083 0.084 0.078 0.085 10,592,621 0.0815 11.00%
2006-05-10 0 0.100 0.100 0.103 0.098 0.102 1,000,000 99,180 0.0992 0.075 0.075 0.078 0.074 0.077 1,327,396 0.0747 -5.66%
2006-05-09 0 0.106 0.100 0.106 0.099 0.106 1,488,500 149,368 0.1003 0.080 0.075 0.080 0.075 0.080 1,975,829 0.0756 0.95%
2006-05-08 0 0.105 0.102 0.106 0.100 0.105 1,700,000 174,760 0.1028 0.079 0.077 0.080 0.075 0.079 2,256,573 0.0774 3.96%
2006-05-04 0 0.101 0.101 0.105 0.101 0.106 2,050,000 211,730 0.1033 0.076 0.076 0.079 0.076 0.080 2,721,162 0.0778 -1.94%
2006-05-03 0 0.103 0.101 0.106 0.103 0.107 3,460,000 360,020 0.1041 0.078 0.076 0.080 0.078 0.081 4,592,791 0.0784 -3.74%
2006-05-02 0 0.107 0.107 0.110 0.107 0.112 1,622,500 179,335 0.1105 0.081 0.081 0.083 0.081 0.084 2,153,700 0.0833 -4.46%
2006-04-28 0 0.112 0.112 0.118 0.112 0.113 300,000 33,800 0.1127 0.084 0.084 0.089 0.084 0.085 398,219 0.0849 0.00%
2006-04-27 0 0.112 0.111 0.112 0.110 0.118 940,000 106,600 0.1134 0.084 0.084 0.084 0.083 0.089 1,247,752 0.0854 -2.61%
2006-04-26 0 0.115 0.112 0.116 0.108 0.115 3,680,000 411,720 0.1119 0.087 0.084 0.087 0.081 0.087 4,884,818 0.0843 8.49%
2006-04-25 0 0.106 0.106 0.113 0.106 0.115 4,270,000 471,200 0.1104 0.080 0.080 0.085 0.080 0.087 5,667,981 0.0831 -10.92%
2006-04-24 0 0.119 0.112 0.119 0.111 0.129 6,020,000 714,700 0.1187 0.090 0.084 0.090 0.084 0.097 7,990,925 0.0894 -4.80%
2006-04-21 0 0.125 0.125 0.128 0.122 0.130 9,922,000 1,240,060 0.1250 0.094 0.094 0.096 0.092 0.098 13,170,424 0.0942 -1.57%
2006-04-20 0 0.127 0.127 0.129 0.127 0.140 31,084,400 4,153,887 0.1336 0.096 0.096 0.097 0.096 0.105 41,261,312 0.1007 4.10%
2006-04-19 0 0.122 0.122 0.129 0.110 0.129 4,300,000 496,340 0.1154 0.092 0.092 0.097 0.083 0.097 5,707,803 0.0870 7.96%
2006-04-18 0 0.113 0.107 0.114 0.106 0.114 7,302,700 803,698 0.1101 0.085 0.081 0.086 0.080 0.086 9,693,576 0.0829 6.60%
2006-04-13 0 0.106 0.105 0.111 0.106 0.108 404,400 43,218 0.1069 0.080 0.079 0.084 0.080 0.081 536,799 0.0805 -6.19%
2006-04-12 0 0.113 0.104 0.115 0.112 0.113 540,000 60,820 0.1126 0.085 0.078 0.087 0.084 0.085 716,794 0.0849 7.62%
2006-04-11 0 0.105 0.105 0.114 0.103 0.108 2,080,000 219,880 0.1057 0.079 0.079 0.086 0.078 0.081 2,760,984 0.0796 -8.70%
2006-04-10 0 0.115 0.115 0.116 0.111 0.115 440,000 49,680 0.1129 0.087 0.087 0.087 0.084 0.087 584,054 0.0851 3.60%
2006-04-07 0 0.111 0.111 0.118 0.111 0.118 3,080,000 359,380 0.1167 0.084 0.084 0.089 0.084 0.089 4,088,380 0.0879 0.91%
2006-04-06 0 0.110 0.110 0.117 0.110 0.111 1,100,000 121,500 0.1105 0.083 0.083 0.088 0.083 0.084 1,460,136 0.0832 -7.56%
2006-04-04 0 0.119 0.110 0.120 0.110 0.119 2,540,000 291,720 0.1149 0.090 0.083 0.090 0.083 0.090 3,371,586 0.0865 8.18%
2006-04-03 0 0.110 0.110 0.117 0.110 0.120 1,903,100 218,610 0.1149 0.083 0.083 0.088 0.083 0.090 2,526,168 0.0865 -8.33%
2006-03-31 0 0.120 0.119 0.120 0.115 0.123 1,100,000 130,000 0.1182 0.090 0.090 0.090 0.087 0.093 1,460,136 0.0890 -2.44%
2006-03-30 0 0.123 0.113 0.123 0.110 0.125 4,760,000 556,220 0.1169 0.093 0.085 0.093 0.083 0.094 6,318,406 0.0880 7.89%
2006-03-29 0 0.114 0.106 0.114 0.114 0.114 702,500 80,050 0.1140 0.086 0.080 0.086 0.086 0.086 932,496 0.0858 -0.87%
2006-03-28 0 0.115 0.108 0.115 0.110 0.116 800,000 89,700 0.1121 0.087 0.081 0.087 0.083 0.087 1,061,917 0.0845 0.00%
2006-03-27 0 0.115 0.110 0.115 0.111 0.115 800,000 89,600 0.1120 0.087 0.083 0.087 0.084 0.087 1,061,917 0.0844 -4.96%
2006-03-24 0 0.121 0.113 0.122 0.115 0.122 478,700 56,812 0.1187 0.091 0.085 0.092 0.087 0.092 635,425 0.0894 -2.42%
2006-03-23 0 0.124 0.116 0.124 0.116 0.127 7,078,000 856,707 0.1210 0.093 0.087 0.093 0.087 0.096 9,395,310 0.0912 -3.13%
2006-03-22 0 0.128 0.124 0.128 0.118 0.131 16,510,300 2,059,208 0.1247 0.096 0.093 0.096 0.089 0.099 21,915,708 0.0940 10.34%
2006-03-21 0 0.116 0.111 0.116 0.105 0.116 8,021,500 884,598 0.1103 0.087 0.084 0.087 0.079 0.087 10,647,708 0.0831 13.73%
2006-03-20 0 0.102 0.102 0.110 0.102 0.123 1,610,000 178,200 0.1107 0.077 0.077 0.083 0.077 0.093 2,137,108 0.0834 -10.53%
2006-03-17 0 0.114 0.102 0.114 0.102 0.114 4,920,000 539,560 0.1097 0.086 0.077 0.086 0.077 0.086 6,530,789 0.0826 1.79%
2006-03-16 0 0.112 0.107 0.112 0.105 0.114 3,080,000 339,800 0.1103 0.084 0.081 0.084 0.079 0.086 4,088,380 0.0831 1.82%
2006-03-15 0 0.110 0.102 0.113 0.095 0.115 7,260,000 753,220 0.1037 0.083 0.077 0.085 0.072 0.087 9,636,896 0.0782 4.76%
2006-03-14 0 0.105 0.092 0.112 0.095 0.105 1,340,000 132,260 0.0987 0.079 0.069 0.084 0.072 0.079 1,778,711 0.0744 7.14%
2006-03-13 0 0.098 0.090 0.120 0.085 0.098 120,000 11,500 0.0958 0.074 0.068 0.090 0.064 0.074 159,288 0.0722 3.16%
2006-03-10 0 0.095 0.088 0.099 0.087 0.095 500,000 46,700 0.0934 0.072 0.066 0.075 0.066 0.072 663,698 0.0704 7.95%
2006-03-09 0 0.088 0.088 0.099 - - 0 0 - 0.066 0.066 0.075 - - 0 - 4.76%
2006-03-08 0 0.084 0.084 0.092 0.079 0.084 200,000 16,300 0.0815 0.063 0.063 0.069 0.060 0.063 265,479 0.0614 -6.67%
2006-03-07 0 0.090 0.086 0.090 0.088 0.090 70,000 6,140 0.0877 0.068 0.065 0.068 0.066 0.068 92,918 0.0661 0.00%
2006-03-06 0 0.090 0.090 0.097 0.090 0.090 100,000 9,000 0.0900 0.068 0.068 0.073 0.068 0.068 132,740 0.0678 2.27%
2006-03-03 0 0.088 0.088 0.097 0.088 0.088 27,500 2,210 0.0804 0.066 0.066 0.073 0.066 0.066 36,503 0.0605 0.00%
2006-03-02 0 0.088 0.088 0.097 0.087 0.091 759,500 67,540 0.0889 0.066 0.066 0.073 0.066 0.069 1,008,157 0.0670 -2.22%
2006-03-01 0 0.090 0.084 0.090 0.088 0.090 320,000 28,760 0.0899 0.068 0.063 0.068 0.066 0.068 424,767 0.0677 0.00%
2006-02-28 0 0.090 0.088 0.095 0.088 0.090 185,000 16,330 0.0883 0.068 0.066 0.072 0.066 0.068 245,568 0.0665 -1.10%
2006-02-27 0 0.091 0.091 0.095 0.091 0.092 348,500 31,963 0.0917 0.069 0.069 0.072 0.069 0.069 462,598 0.0691 -7.14%
2006-02-24 0 0.098 0.092 0.098 0.096 0.098 614,500 59,068 0.0961 0.074 0.069 0.074 0.072 0.074 815,685 0.0724 1.03%
2006-02-23 0 0.097 0.094 0.098 0.092 0.097 1,313,000 123,770 0.0943 0.073 0.071 0.074 0.069 0.073 1,742,871 0.0710 -4.90%
2006-02-22 0 0.102 0.096 0.110 0.096 0.102 888,500 86,535 0.0974 0.077 0.072 0.083 0.072 0.077 1,179,391 0.0734 4.08%
2006-02-21 0 0.098 0.093 0.099 0.098 0.100 382,000 37,450 0.0980 0.074 0.070 0.075 0.074 0.075 507,065 0.0739 5.38%
2006-02-20 0 0.093 0.091 0.100 0.093 0.100 170,000 16,430 0.0966 0.070 0.069 0.075 0.070 0.075 225,657 0.0728 -7.00%
2006-02-17 0 0.100 0.095 0.100 0.099 0.100 2,210,000 220,710 0.0999 0.075 0.072 0.075 0.075 0.075 2,933,545 0.0752 0.00%
2006-02-16 0 0.100 0.094 0.100 0.100 0.100 560,000 56,000 0.1000 0.075 0.071 0.075 0.075 0.075 743,342 0.0753 2.04%
2006-02-15 0 0.098 0.091 0.100 0.098 0.098 20,000 1,960 0.0980 0.074 0.069 0.075 0.074 0.074 26,548 0.0738 -1.01%
2006-02-14 0 0.099 0.099 0.100 0.090 0.099 780,000 73,460 0.0942 0.075 0.075 0.075 0.068 0.075 1,035,369 0.0710 -1.00%
2006-02-13 0 0.100 0.091 0.100 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2006-02-10 0 0.100 0.098 0.100 - - 1,800 162 0.0900 0.075 0.074 0.075 - - 2,389 0.0678 -3.85%
2006-02-09 0 0.104 0.096 0.104 0.096 0.104 775,000 77,190 0.0996 0.078 0.072 0.078 0.072 0.078 1,028,732 0.0750 4.00%
2006-02-08 0 0.100 0.096 0.100 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2006-02-07 0 0.100 0.096 0.103 0.100 0.100 211,200 21,008 0.0995 0.075 0.072 0.078 0.075 0.075 280,346 0.0749 -3.85%
2006-02-06 0 0.104 0.095 0.104 0.100 0.104 300,000 30,400 0.1013 0.078 0.072 0.078 0.075 0.078 398,219 0.0763 0.97%
2006-02-03 0 0.103 0.097 0.109 0.103 0.103 60,000 6,180 0.1030 0.078 0.073 0.082 0.078 0.078 79,644 0.0776 3.00%
2006-02-02 0 0.100 0.100 0.102 0.099 0.102 790,000 79,120 0.1002 0.075 0.075 0.077 0.075 0.077 1,048,643 0.0754 5.26%
2006-02-01 0 0.095 0.095 0.101 0.095 0.101 400,000 39,800 0.0995 0.072 0.072 0.076 0.072 0.076 530,958 0.0750 -5.00%
2006-01-27 0 0.100 0.096 0.100 0.096 0.100 800,000 78,800 0.0985 0.075 0.072 0.075 0.072 0.075 1,061,917 0.0742 -2.91%
2006-01-26 0 0.103 0.096 0.103 0.099 0.106 1,920,000 197,000 0.1026 0.078 0.072 0.078 0.075 0.080 2,548,601 0.0773 -1.90%
2006-01-25 0 0.105 0.095 0.105 0.100 0.105 600,000 60,600 0.1010 0.079 0.072 0.079 0.075 0.079 796,438 0.0761 -1.87%
2006-01-24 0 0.107 0.100 0.107 0.107 0.107 300,000 32,100 0.1070 0.081 0.075 0.081 0.081 0.081 398,219 0.0806 0.94%
2006-01-23 0 0.106 0.105 0.106 0.105 0.108 780,000 82,700 0.1060 0.080 0.079 0.080 0.079 0.081 1,035,369 0.0799 0.95%
2006-01-20 0 0.105 0.105 0.106 0.100 0.112 2,131,000 222,118 0.1042 0.079 0.079 0.080 0.075 0.084 2,828,681 0.0785 -5.41%
2006-01-19 0 0.111 0.110 0.111 0.112 0.112 200,000 22,400 0.1120 0.084 0.083 0.084 0.084 0.084 265,479 0.0844 1.83%
2006-01-18 0 0.109 0.108 0.110 0.101 0.109 1,200,000 124,800 0.1040 0.082 0.081 0.083 0.076 0.082 1,592,875 0.0783 -3.54%
2006-01-17 0 0.113 0.110 0.113 0.101 0.113 682,100 72,750 0.1067 0.085 0.083 0.085 0.076 0.085 905,417 0.0803 -2.59%
2006-01-16 0 0.116 0.105 0.116 - - 0 0 - 0.087 0.079 0.087 - - 0 - 0.00%
2006-01-13 0 0.116 0.107 0.116 0.110 0.117 785,000 87,570 0.1116 0.087 0.081 0.087 0.083 0.088 1,042,006 0.0840 5.45%
2006-01-12 0 0.110 0.104 0.117 0.110 0.110 200,000 22,000 0.1100 0.083 0.078 0.088 0.083 0.083 265,479 0.0829 -7.56%
2006-01-11 0 0.119 0.116 0.120 0.115 0.119 3,120,000 363,860 0.1166 0.090 0.087 0.090 0.087 0.090 4,141,476 0.0879 3.48%
2006-01-10 0 0.115 0.100 0.115 0.116 0.116 285,000 32,930 0.1155 0.087 0.075 0.087 0.087 0.087 378,308 0.0870 2.68%
2006-01-09 0 0.112 0.102 0.115 0.110 0.112 120,000 13,400 0.1117 0.084 0.077 0.087 0.083 0.084 159,288 0.0841 0.00%
2006-01-06 0 0.112 0.112 0.113 0.102 0.102 200,000 20,400 0.1020 0.084 0.084 0.085 0.077 0.077 265,479 0.0768 -1.75%
2006-01-05 0 0.114 0.102 0.114 0.102 0.117 516,500 55,085 0.1067 0.086 0.077 0.086 0.077 0.088 685,600 0.0803 -5.00%
2006-01-04 0 0.120 0.106 0.120 0.105 0.122 600,000 68,400 0.1140 0.090 0.080 0.090 0.079 0.092 796,438 0.0859 1.69%
2006-01-03 0 0.118 0.098 0.118 - - 0 0 - 0.089 0.074 0.089 - - 0 - 0.00%
2005-12-30 0 0.118 0.105 0.122 0.118 0.120 700,000 83,600 0.1194 0.089 0.079 0.092 0.089 0.090 929,177 0.0900 -4.07%
2005-12-29 0 0.123 0.117 0.123 0.120 0.123 3,810,000 462,870 0.1215 0.093 0.088 0.093 0.090 0.093 5,057,379 0.0915 1.65%
2005-12-28 0 0.121 0.120 0.124 0.120 0.124 2,263,400 274,099 0.1211 0.091 0.090 0.093 0.090 0.093 3,004,428 0.0912 -2.42%
2005-12-23 0 0.124 0.123 0.127 0.120 0.128 10,861,700 1,339,877 0.1234 0.093 0.093 0.096 0.090 0.096 14,417,778 0.0929 9.73%
2005-12-22 0 0.113 0.120 0.123 0.113 0.146 23,138,400 2,855,494 0.1234 0.085 0.090 0.093 0.085 0.110 30,713,822 0.0930 0.89%
2005-12-21 1 - - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2005-12-16 0 0.112 0.106 0.112 0.103 0.113 3,163,000 342,440 0.1083 0.084 0.080 0.084 0.078 0.085 4,198,554 0.0816 8.74%
2005-12-15 0 0.103 0.100 0.105 0.099 0.103 1,500,000 150,640 0.1004 0.078 0.075 0.079 0.075 0.078 1,991,094 0.0757 3.00%
2005-12-14 0 0.100 0.086 0.100 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2005-12-13 0 0.100 0.082 0.100 0.100 0.100 100,000 10,000 0.1000 0.075 0.062 0.075 0.075 0.075 132,740 0.0753 4.17%
2005-12-12 0 0.096 0.088 0.100 0.088 0.100 650,000 62,390 0.0960 0.072 0.066 0.075 0.066 0.075 862,807 0.0723 -2.04%
2005-12-09 0 0.098 0.085 0.098 - - 0 0 - 0.074 0.064 0.074 - - 0 - -1.01%
2005-12-08 0 0.099 0.085 0.099 0.095 0.099 736,000 70,480 0.0958 0.075 0.064 0.075 0.072 0.075 976,964 0.0721 0.00%
2005-12-07 0 0.099 0.089 0.099 0.095 0.100 2,014,500 197,715 0.0981 0.075 0.067 0.075 0.072 0.075 2,674,039 0.0739 7.61%
2005-12-06 0 0.092 0.080 0.092 0.092 0.092 300,000 27,600 0.0920 0.069 0.060 0.069 0.069 0.069 398,219 0.0693 -1.08%
2005-12-05 0 0.093 0.089 0.093 0.087 0.094 4,680,000 427,640 0.0914 0.070 0.067 0.070 0.066 0.071 6,212,214 0.0688 -1.06%
2005-12-02 0 0.094 0.077 0.094 0.093 0.094 860,000 80,480 0.0936 0.071 0.058 0.071 0.070 0.071 1,141,561 0.0705 2.17%
2005-12-01 0 0.092 0.078 0.093 0.090 0.092 1,000,000 91,600 0.0916 0.069 0.059 0.070 0.068 0.069 1,327,396 0.0690 -1.08%
2005-11-30 0 0.093 0.079 0.094 0.090 0.093 520,000 48,300 0.0929 0.070 0.060 0.071 0.068 0.070 690,246 0.0700 3.33%
2005-11-29 0 0.090 0.070 0.090 - - 0 0 - 0.068 0.053 0.068 - - 0 - -4.26%
2005-11-28 0 0.094 0.074 0.095 - - 8,000 664 0.0830 0.071 0.056 0.072 - - 10,619 0.0625 0.00%
2005-11-25 0 0.094 0.083 0.094 0.094 0.094 537,500 50,105 0.0932 0.071 0.063 0.071 0.071 0.071 713,475 0.0702 0.00%
2005-11-24 0 0.094 0.081 0.094 - - 0 0 - 0.071 0.061 0.071 - - 0 - 0.00%
2005-11-23 0 0.094 0.076 0.094 - - 0 0 - 0.071 0.057 0.071 - - 0 - 0.00%
2005-11-22 0 0.094 0.090 0.094 0.095 0.096 500,000 47,800 0.0956 0.071 0.068 0.071 0.072 0.072 663,698 0.0720 2.17%
2005-11-21 0 0.092 0.083 0.095 0.090 0.092 1,760,000 161,320 0.0917 0.069 0.063 0.072 0.068 0.069 2,336,217 0.0691 -2.13%
2005-11-18 0 0.094 0.086 0.094 0.094 0.094 200,000 18,800 0.0940 0.071 0.065 0.071 0.071 0.071 265,479 0.0708 4.44%
2005-11-17 0 0.090 0.083 0.094 - - 0 0 - 0.068 0.063 0.071 - - 0 - 0.00%
2005-11-16 0 0.090 0.082 0.094 0.090 0.090 100,000 9,000 0.0900 0.068 0.062 0.071 0.068 0.068 132,740 0.0678 -5.26%
2005-11-15 0 0.095 0.091 0.095 0.093 0.095 1,000,000 94,600 0.0946 0.072 0.069 0.072 0.070 0.072 1,327,396 0.0713 0.00%
2005-11-14 0 0.095 0.091 0.095 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2005-11-11 0 0.095 0.091 0.096 0.095 0.095 860,000 81,700 0.0950 0.072 0.069 0.072 0.072 0.072 1,141,561 0.0716 0.00%
2005-11-10 0 0.095 0.086 0.096 0.086 0.095 240,000 22,440 0.0935 0.072 0.065 0.072 0.065 0.072 318,575 0.0704 -2.06%
2005-11-09 0 0.097 0.092 0.097 0.089 0.098 1,700,000 163,780 0.0963 0.073 0.069 0.073 0.067 0.074 2,256,573 0.0726 2.11%
2005-11-08 0 0.095 0.085 0.099 0.093 0.096 2,800,000 263,320 0.0940 0.072 0.064 0.075 0.070 0.072 3,716,709 0.0708 4.40%
2005-11-07 0 0.091 0.088 0.091 0.091 0.093 360,000 33,360 0.0927 0.069 0.066 0.069 0.069 0.070 477,863 0.0698 4.60%
2005-11-04 0 0.087 0.087 0.093 0.087 0.097 1,220,000 113,900 0.0934 0.066 0.066 0.070 0.066 0.073 1,619,423 0.0703 -3.33%
2005-11-03 0 0.090 0.085 0.098 0.085 0.090 660,000 58,500 0.0886 0.068 0.064 0.074 0.064 0.068 876,081 0.0668 5.88%
2005-11-02 0 0.085 0.066 - 0.085 0.085 40,000 3,400 0.0850 0.064 0.050 - 0.064 0.064 53,096 0.0640 13.33%
2005-11-01 0 0.075 0.073 0.089 - - 0 0 - 0.057 0.055 0.067 - - 0 - 0.00%
2005-10-31 0 0.075 0.065 0.088 - - 0 0 - 0.057 0.049 0.066 - - 0 - 0.00%
2005-10-28 0 0.075 0.065 0.089 - - 0 0 - 0.057 0.049 0.067 - - 0 - 0.00%
2005-10-27 0 0.075 0.065 0.089 0.075 0.075 140,000 9,300 0.0664 0.057 0.049 0.067 0.057 0.057 185,835 0.0500 0.00%
2005-10-26 0 0.075 0.060 0.089 - - 0 0 - 0.057 0.045 0.067 - - 0 - 0.00%
2005-10-25 0 0.075 0.070 0.095 - - 0 0 - 0.057 0.053 0.072 - - 0 - 0.00%
2005-10-24 0 0.075 0.071 0.093 0.075 0.075 920,000 69,000 0.0750 0.057 0.053 0.070 0.057 0.057 1,221,204 0.0565 -6.25%
2005-10-21 0 0.080 0.072 0.090 - - 0 0 - 0.060 0.054 0.068 - - 0 - 0.00%
2005-10-20 0 0.080 0.075 0.095 - - 0 0 - 0.060 0.057 0.072 - - 0 - 0.00%
2005-10-19 0 0.080 0.072 0.090 0.070 0.080 1,512,000 112,320 0.0743 0.060 0.054 0.068 0.053 0.060 2,007,023 0.0560 0.00%
2005-10-18 0 0.080 0.073 0.093 0.080 0.080 100,000 8,000 0.0800 0.060 0.055 0.070 0.060 0.060 132,740 0.0603 -10.11%
2005-10-17 0 0.089 0.083 0.099 - - 0 0 - 0.067 0.063 0.075 - - 0 - 0.00%
2005-10-14 0 0.089 0.080 0.089 - - 1,500 120 0.0800 0.067 0.060 0.067 - - 1,991 0.0603 0.00%
2005-10-13 0 0.089 0.076 0.095 - - 0 0 - 0.067 0.057 0.072 - - 0 - 0.00%
2005-10-12 0 0.089 0.080 0.094 - - 0 0 - 0.067 0.060 0.071 - - 0 - 0.00%
2005-10-10 0 0.089 0.085 0.096 - - 0 0 - 0.067 0.064 0.072 - - 0 - 0.00%
2005-10-07 0 0.089 0.087 0.094 0.089 0.097 960,000 90,460 0.0942 0.067 0.066 0.071 0.067 0.073 1,274,300 0.0710 0.00%
2005-10-06 0 0.089 0.086 0.089 0.100 0.100 500,000 50,000 0.1000 0.067 0.065 0.067 0.075 0.075 663,698 0.0753 -9.18%
2005-10-05 0 0.098 0.088 0.098 0.099 0.099 700,000 69,300 0.0990 0.074 0.066 0.074 0.075 0.075 929,177 0.0746 0.00%
2005-10-04 0 0.098 0.085 0.099 0.098 0.100 800,000 79,400 0.0993 0.074 0.064 0.075 0.074 0.075 1,061,917 0.0748 5.38%
2005-10-03 0 0.093 0.086 0.098 - - 0 0 - 0.070 0.065 0.074 - - 0 - 0.00%
2005-09-30 0 0.093 0.083 0.095 0.090 0.093 1,005,000 90,700 0.0902 0.070 0.063 0.072 0.068 0.070 1,334,033 0.0680 -7.00%
2005-09-29 0 0.100 0.093 0.099 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2005-09-28 0 0.100 0.089 0.100 0.102 0.102 500,000 51,000 0.1020 0.075 0.067 0.075 0.077 0.077 663,698 0.0768 2.04%
2005-09-27 0 0.098 0.085 0.100 0.091 0.100 1,740,000 167,840 0.0965 0.074 0.064 0.075 0.069 0.075 2,309,669 0.0727 -2.00%
2005-09-26 0 0.100 0.096 0.106 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2005-09-23 0 0.100 0.091 0.104 - - 4,000 324 0.0810 0.075 0.069 0.078 - - 5,310 0.0610 0.00%
2005-09-22 0 0.100 0.100 0.104 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2005-09-21 0 0.100 0.097 0.106 - - 1,500 128 0.0853 0.075 0.073 0.080 - - 1,991 0.0643 0.00%
2005-09-20 0 0.100 0.097 0.107 0.100 0.100 316,000 31,600 0.1000 0.075 0.073 0.081 0.075 0.075 419,457 0.0753 -10.71%
2005-09-16 0 0.112 0.095 0.112 0.092 0.112 1,036,500 105,523 0.1018 0.084 0.072 0.084 0.069 0.084 1,375,846 0.0767 17.89%
2005-09-15 0 0.095 0.095 0.103 - - 0 0 - 0.072 0.072 0.078 - - 0 - 0.00%
2005-09-14 0 0.095 0.095 0.102 0.095 0.096 200,000 19,100 0.0955 0.072 0.072 0.077 0.072 0.072 265,479 0.0719 0.00%
2005-09-13 0 0.095 0.091 0.101 0.095 0.100 340,000 32,800 0.0965 0.072 0.069 0.076 0.072 0.075 451,315 0.0727 -8.65%
2005-09-12 0 0.104 0.100 0.104 0.104 0.104 200,000 20,800 0.1040 0.078 0.075 0.078 0.078 0.078 265,479 0.0783 1.96%
2005-09-09 0 0.102 0.101 0.104 0.102 0.103 342,500 35,145 0.1026 0.077 0.076 0.078 0.077 0.078 454,633 0.0773 0.99%
2005-09-08 0 0.101 0.101 0.105 0.101 0.105 360,000 37,460 0.1041 0.076 0.076 0.079 0.076 0.079 477,863 0.0784 -3.81%
2005-09-07 0 0.105 0.104 0.109 0.103 0.106 160,000 16,860 0.1054 0.079 0.078 0.082 0.078 0.080 212,383 0.0794 3.96%
2005-09-06 0 0.101 0.101 0.112 0.101 0.108 410,100 43,950 0.1072 0.076 0.076 0.084 0.076 0.081 544,365 0.0807 -11.40%
2005-09-05 0 0.114 0.110 0.115 0.104 0.116 3,612,200 400,501 0.1109 0.086 0.083 0.087 0.078 0.087 4,794,820 0.0835 7.55%
2005-09-02 0 0.106 0.102 0.115 0.101 0.109 880,000 91,760 0.1043 0.080 0.077 0.087 0.076 0.082 1,168,109 0.0786 -3.64%
2005-09-01 0 0.110 0.105 0.114 0.105 0.110 100,000 10,900 0.1090 0.083 0.079 0.086 0.079 0.083 132,740 0.0821 -1.79%
2005-08-31 0 0.112 0.112 0.116 - - 0 0 - 0.084 0.084 0.087 - - 0 - 1.82%
2005-08-30 0 0.110 0.110 0.114 0.110 0.115 627,500 70,950 0.1131 0.083 0.083 0.086 0.083 0.087 832,941 0.0852 -1.79%
2005-08-29 0 0.112 0.107 0.114 0.112 0.112 200,000 22,400 0.1120 0.084 0.081 0.086 0.084 0.084 265,479 0.0844 -2.61%
2005-08-26 0 0.115 0.112 0.115 0.112 0.116 840,000 97,360 0.1159 0.087 0.084 0.087 0.084 0.087 1,115,013 0.0873 0.00%
2005-08-25 0 0.115 0.110 0.115 0.114 0.116 804,400 92,475 0.1150 0.087 0.083 0.087 0.086 0.087 1,067,757 0.0866 -0.86%
2005-08-24 0 0.116 0.113 0.116 0.116 0.116 1,018,000 117,800 0.1157 0.087 0.085 0.087 0.087 0.087 1,351,289 0.0872 0.87%
2005-08-23 0 0.115 0.113 0.115 0.113 0.118 3,320,000 385,920 0.1162 0.087 0.085 0.087 0.085 0.089 4,406,955 0.0876 -2.54%
2005-08-22 0 0.118 0.115 0.118 0.117 0.119 1,150,000 136,200 0.1184 0.089 0.087 0.089 0.088 0.090 1,526,506 0.0892 0.85%
2005-08-19 0 0.117 0.111 0.117 0.111 0.121 4,604,500 546,553 0.1187 0.088 0.084 0.088 0.084 0.091 6,111,995 0.0894 -1.68%
2005-08-18 0 0.119 0.110 0.119 0.113 0.120 2,720,500 320,113 0.1177 0.090 0.083 0.090 0.085 0.090 3,611,181 0.0886 3.48%
2005-08-17 0 0.115 0.110 0.115 0.116 0.118 1,206,000 140,596 0.1166 0.087 0.083 0.087 0.087 0.089 1,600,840 0.0878 0.00%
2005-08-16 0 0.115 0.110 0.116 0.115 0.116 1,500,000 173,700 0.1158 0.087 0.083 0.087 0.087 0.087 1,991,094 0.0872 -0.86%
2005-08-15 0 0.116 0.110 0.116 0.110 0.122 841,000 99,140 0.1179 0.087 0.083 0.087 0.083 0.092 1,116,340 0.0888 3.57%
2005-08-12 0 0.112 0.110 0.113 0.108 0.113 1,800,000 200,340 0.1113 0.084 0.083 0.085 0.081 0.085 2,389,313 0.0838 -1.75%
2005-08-11 0 0.114 0.109 0.114 0.109 0.114 1,200,000 133,500 0.1113 0.086 0.082 0.086 0.082 0.086 1,592,875 0.0838 2.70%
2005-08-10 0 0.111 0.110 0.114 0.110 0.115 1,260,000 142,100 0.1128 0.084 0.083 0.086 0.083 0.087 1,672,519 0.0850 0.00%
2005-08-09 0 0.111 0.110 0.117 0.110 0.121 7,304,000 851,900 0.1166 0.084 0.083 0.088 0.083 0.091 9,695,301 0.0879 0.91%
2005-08-08 0 0.110 0.110 0.116 0.105 0.119 4,413,000 498,884 0.1130 0.083 0.083 0.087 0.079 0.090 5,857,799 0.0852 5.77%
2005-08-05 0 0.104 0.104 0.115 0.099 0.108 2,745,000 280,920 0.1023 0.078 0.078 0.087 0.075 0.081 3,643,702 0.0771 5.05%
2005-08-04 0 0.099 0.099 0.100 0.099 0.104 342,500 34,068 0.0995 0.075 0.075 0.075 0.075 0.078 454,633 0.0749 -4.81%
2005-08-03 0 0.104 0.092 0.104 0.104 0.105 1,395,000 145,300 0.1042 0.078 0.069 0.078 0.078 0.079 1,851,718 0.0785 -0.95%
2005-08-02 0 0.105 0.083 0.105 0.079 0.105 2,920,200 255,555 0.0875 0.079 0.063 0.079 0.060 0.079 3,876,262 0.0659 22.09%
2005-08-01 0 0.086 0.085 0.089 0.086 0.089 1,302,500 115,300 0.0885 0.065 0.064 0.067 0.065 0.067 1,728,933 0.0667 -3.37%
2005-07-29 0 0.089 0.085 0.090 0.084 0.096 5,290,000 475,010 0.0898 0.067 0.064 0.068 0.063 0.072 7,021,925 0.0676 3.49%
2005-07-28 0 0.086 0.086 0.091 0.083 0.092 2,300,000 198,040 0.0861 0.065 0.065 0.069 0.063 0.069 3,053,011 0.0649 7.50%
2005-07-27 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-07-21 0 0.080 0.076 0.086 0.080 0.091 2,760,000 234,780 0.0851 0.060 0.057 0.065 0.060 0.069 3,663,613 0.0641 -14.89%
2005-07-20 0 0.094 0.092 0.094 0.090 0.099 7,060,000 678,140 0.0961 0.071 0.069 0.071 0.068 0.075 9,371,417 0.0724 -6.00%
2005-07-19 0 0.100 0.095 0.100 0.101 0.102 3,320,000 338,120 0.1018 0.075 0.072 0.075 0.076 0.077 4,406,955 0.0767 -1.96%
2005-07-18 0 0.102 0.096 0.102 0.095 0.103 4,590,000 455,260 0.0992 0.077 0.072 0.077 0.072 0.078 6,092,748 0.0747 2.00%
2005-07-15 0 0.100 0.097 0.100 0.094 0.101 2,570,000 255,720 0.0995 0.075 0.073 0.075 0.071 0.076 3,411,408 0.0750 -7.41%
2005-07-14 0 0.108 0.098 0.108 0.108 0.110 776,900 84,997 0.1094 0.081 0.074 0.081 0.081 0.083 1,031,254 0.0824 2.86%
2005-07-13 0 0.105 0.097 0.105 0.104 0.108 2,180,000 228,940 0.1050 0.079 0.073 0.079 0.078 0.081 2,893,724 0.0791 0.96%
2005-07-12 0 0.104 0.098 0.104 0.108 0.108 802,500 86,613 0.1079 0.078 0.074 0.078 0.081 0.081 1,065,235 0.0813 0.97%
2005-07-11 0 0.103 0.095 0.103 0.103 0.104 640,000 66,540 0.1040 0.078 0.072 0.078 0.078 0.078 849,534 0.0783 0.98%
2005-07-08 0 0.102 0.094 0.102 0.105 0.105 800,000 84,000 0.1050 0.077 0.071 0.077 0.079 0.079 1,061,917 0.0791 3.03%
2005-07-07 0 0.099 0.091 0.099 0.092 0.100 1,450,000 139,550 0.0962 0.075 0.069 0.075 0.069 0.075 1,924,724 0.0725 -2.94%
2005-07-06 0 0.102 0.098 0.102 0.101 0.102 2,400,000 242,700 0.1011 0.077 0.074 0.077 0.076 0.077 3,185,751 0.0762 0.00%
2005-07-05 0 0.102 0.097 0.102 0.102 0.104 2,720,000 281,580 0.1035 0.077 0.073 0.077 0.077 0.078 3,610,517 0.0780 -0.97%
2005-07-04 0 0.103 0.098 0.104 0.096 0.105 4,643,000 472,425 0.1017 0.078 0.074 0.078 0.072 0.079 6,163,100 0.0767 -4.63%
2005-06-30 0 0.108 0.106 0.108 0.105 0.108 6,441,200 694,380 0.1078 0.081 0.080 0.081 0.079 0.081 8,550,024 0.0812 -1.82%
2005-06-29 0 0.110 0.105 0.112 0.108 0.111 3,582,000 391,480 0.1093 0.083 0.079 0.084 0.081 0.084 4,754,733 0.0823 -0.90%
2005-06-28 0 0.111 0.104 0.111 0.105 0.111 5,566,000 610,670 0.1097 0.084 0.078 0.084 0.079 0.084 7,388,287 0.0827 2.78%
2005-06-27 0 0.108 0.100 0.110 0.098 0.108 5,974,000 608,902 0.1019 0.081 0.075 0.083 0.074 0.081 7,929,864 0.0768 3.85%
2005-06-24 0 0.104 0.103 0.104 0.096 0.112 2,516,500 254,835 0.1013 0.078 0.078 0.078 0.072 0.084 3,340,392 0.0763 -3.70%
2005-06-23 0 0.108 0.098 0.108 0.103 0.111 2,040,000 215,180 0.1055 0.081 0.074 0.081 0.078 0.084 2,707,888 0.0795 -1.82%
2005-06-22 0 0.110 0.088 0.110 - - 0 0 - 0.083 0.066 0.083 - - 0 - -1.79%
2005-06-21 0 0.112 0.108 0.112 0.112 0.112 500,000 56,000 0.1120 0.084 0.081 0.084 0.084 0.084 663,698 0.0844 0.90%
2005-06-20 0 0.111 0.108 0.111 0.108 0.114 4,080,000 452,520 0.1109 0.084 0.081 0.084 0.081 0.086 5,415,776 0.0836 1.83%
2005-06-17 0 0.109 0.102 0.109 0.100 0.110 4,542,100 482,580 0.1062 0.082 0.077 0.082 0.075 0.083 6,029,166 0.0800 2.83%
2005-06-16 0 0.106 0.098 0.106 0.106 0.109 1,700,000 183,600 0.1080 0.080 0.074 0.080 0.080 0.082 2,256,573 0.0814 -4.50%
2005-06-15 0 0.111 0.102 0.111 0.107 0.117 1,544,000 171,700 0.1112 0.084 0.077 0.084 0.081 0.088 2,049,500 0.0838 0.91%
2005-06-14 0 0.110 0.101 0.110 0.110 0.111 500,000 55,300 0.1106 0.083 0.076 0.083 0.083 0.084 663,698 0.0833 -0.90%
2005-06-13 0 0.111 0.100 0.111 0.112 0.112 210,000 23,450 0.1117 0.084 0.075 0.084 0.084 0.084 278,753 0.0841 0.00%
2005-06-10 0 0.111 0.103 0.113 0.110 0.116 1,750,000 194,990 0.1114 0.084 0.078 0.085 0.083 0.087 2,322,943 0.0839 0.91%
2005-06-09 0 0.110 0.100 0.110 0.110 0.110 20,000 2,200 0.1100 0.083 0.075 0.083 0.083 0.083 26,548 0.0829 7.84%
2005-06-08 0 0.102 0.100 0.102 0.102 0.103 1,500,000 153,500 0.1023 0.077 0.075 0.077 0.077 0.078 1,991,094 0.0771 2.00%
2005-06-07 0 0.100 0.093 0.100 0.095 0.104 2,524,000 248,592 0.0985 0.075 0.070 0.075 0.072 0.078 3,350,348 0.0742 6.38%
2005-06-06 0 0.094 0.090 0.099 - - 0 0 - 0.071 0.068 0.075 - - 0 - 0.00%
2005-06-03 0 0.094 0.092 0.100 0.094 0.094 300,000 28,200 0.0940 0.071 0.069 0.075 0.071 0.071 398,219 0.0708 0.00%
2005-06-02 0 0.094 0.093 0.099 0.094 0.099 760,000 72,440 0.0953 0.071 0.070 0.075 0.071 0.075 1,008,821 0.0718 0.00%
2005-06-01 0 0.094 0.094 0.100 0.094 0.100 1,021,500 97,168 0.0951 0.071 0.071 0.075 0.071 0.075 1,355,935 0.0717 -6.00%
2005-05-31 0 0.100 0.099 0.100 0.100 0.104 2,085,000 210,990 0.1012 0.075 0.075 0.075 0.075 0.078 2,767,621 0.0762 -5.66%
2005-05-30 0 0.106 0.105 0.110 0.106 0.106 1,310,000 138,800 0.1060 0.080 0.079 0.083 0.080 0.080 1,738,889 0.0798 -0.93%
2005-05-27 0 0.107 0.107 0.116 0.106 0.111 600,000 64,900 0.1082 0.081 0.081 0.087 0.080 0.084 796,438 0.0815 -3.60%
2005-05-26 0 0.111 0.107 0.111 0.105 0.111 4,360,000 470,680 0.1080 0.084 0.081 0.084 0.079 0.084 5,787,447 0.0813 -1.77%
2005-05-25 0 0.113 0.106 0.114 0.105 0.118 5,405,000 592,520 0.1096 0.085 0.080 0.086 0.079 0.089 7,174,576 0.0826 2.73%
2005-05-24 0 0.110 0.108 0.118 0.110 0.110 160,000 17,600 0.1100 0.083 0.081 0.089 0.083 0.083 212,383 0.0829 1.85%
2005-05-23 0 0.108 0.104 0.110 0.108 0.108 390,000 42,040 0.1078 0.081 0.078 0.083 0.081 0.081 517,684 0.0812 1.89%
2005-05-20 0 0.106 0.106 0.110 0.106 0.106 504,000 53,400 0.1060 0.080 0.080 0.083 0.080 0.080 669,008 0.0798 0.00%
2005-05-19 0 0.106 0.106 0.110 0.106 0.107 1,144,000 122,240 0.1069 0.080 0.080 0.083 0.080 0.081 1,518,541 0.0805 -3.64%
2005-05-18 0 0.110 0.106 0.110 0.107 0.113 985,000 109,200 0.1109 0.083 0.080 0.083 0.081 0.085 1,307,485 0.0835 -3.51%
2005-05-17 0 0.114 0.113 0.114 0.112 0.116 1,180,100 133,350 0.1130 0.086 0.085 0.086 0.084 0.087 1,566,460 0.0851 -4.20%
2005-05-13 0 0.119 0.112 0.119 0.119 0.119 500,500 59,553 0.1190 0.090 0.084 0.090 0.090 0.090 664,362 0.0896 1.71%
2005-05-12 0 0.117 0.111 0.117 0.111 0.118 6,174,000 713,060 0.1155 0.088 0.084 0.088 0.084 0.089 8,195,344 0.0870 5.41%
2005-05-11 0 0.111 0.111 0.119 0.111 0.115 2,720,000 305,980 0.1125 0.084 0.084 0.090 0.084 0.087 3,610,517 0.0847 -3.48%
2005-05-10 0 0.115 0.113 0.120 0.112 0.124 4,475,000 533,569 0.1192 0.087 0.085 0.090 0.084 0.093 5,940,098 0.0898 -3.36%
2005-05-09 0 0.119 0.114 0.120 0.115 0.125 2,408,000 285,740 0.1187 0.090 0.086 0.090 0.087 0.094 3,196,370 0.0894 -4.80%
2005-05-06 0 0.125 0.118 0.125 0.125 0.125 105,000 13,065 0.1244 0.094 0.089 0.094 0.094 0.094 139,377 0.0937 -0.79%
2005-05-05 0 0.126 0.121 0.126 0.125 0.126 605,000 76,050 0.1257 0.095 0.091 0.095 0.094 0.095 803,075 0.0947 0.80%
2005-05-04 0 0.125 0.125 0.129 0.125 0.125 49,000 6,062 0.1237 0.094 0.094 0.097 0.094 0.094 65,042 0.0932 -1.57%
2005-05-03 0 0.127 0.124 0.128 0.127 0.130 786,800 100,096 0.1272 0.096 0.093 0.096 0.096 0.098 1,044,395 0.0958 0.00%
2005-04-29 0 0.127 0.123 0.127 0.120 0.127 1,856,000 228,134 0.1229 0.096 0.093 0.096 0.090 0.096 2,463,647 0.0926 1.60%
2005-04-28 0 0.125 0.120 0.125 0.120 0.130 4,766,000 593,048 0.1244 0.094 0.090 0.094 0.090 0.098 6,326,370 0.0937 -0.79%
2005-04-27 0 0.126 0.123 0.126 0.126 0.130 4,113,500 527,592 0.1283 0.095 0.093 0.095 0.095 0.098 5,460,244 0.0966 -8.03%
2005-04-26 0 0.137 0.133 0.137 0.129 0.138 15,542,000 2,043,100 0.1315 0.103 0.100 0.103 0.097 0.104 20,630,390 0.0990 0.00%
2005-04-25 0 0.137 0.131 0.137 0.125 0.137 8,029,000 1,037,930 0.1293 0.103 0.099 0.103 0.094 0.103 10,657,663 0.0974 6.20%
2005-04-22 0 0.129 0.126 0.130 0.125 0.132 10,380,000 1,337,080 0.1288 0.097 0.095 0.098 0.094 0.099 13,778,372 0.0970 2.38%
2005-04-21 0 0.126 0.125 0.126 0.125 0.132 6,394,468 806,316 0.1261 0.095 0.094 0.095 0.094 0.099 8,487,992 0.0950 -4.55%
2005-04-20 0 0.132 0.134 0.135 0.128 0.137 3,690,000 479,370 0.1299 0.099 0.101 0.102 0.096 0.103 4,898,092 0.0979 4.76%
2005-04-19 0 0.126 0.125 0.128 0.119 0.128 2,462,000 308,256 0.1252 0.095 0.094 0.096 0.090 0.096 3,268,049 0.0943 5.88%
2005-04-18 0 0.119 0.117 0.120 0.116 0.122 2,144,000 251,730 0.1174 0.090 0.088 0.090 0.087 0.092 2,845,937 0.0885 -0.83%
2005-04-15 0 0.120 0.117 0.118 0.116 0.123 2,499,000 296,116 0.1185 0.090 0.088 0.089 0.087 0.093 3,317,163 0.0893 -0.83%
2005-04-14 0 0.121 0.121 0.126 0.121 0.128 1,422,000 176,710 0.1243 0.091 0.091 0.095 0.091 0.096 1,887,557 0.0936 -2.42%
2005-04-13 0 0.124 0.117 0.124 0.115 0.124 3,200,468 391,214 0.1222 0.093 0.088 0.093 0.087 0.093 4,248,289 0.0921 0.81%
2005-04-12 0 0.123 0.116 0.123 0.113 0.125 6,244,000 738,574 0.1183 0.093 0.087 0.093 0.085 0.094 8,288,261 0.0891 3.36%
2005-04-11 0 0.119 0.119 0.122 0.118 0.137 6,381,000 812,888 0.1274 0.090 0.090 0.092 0.089 0.103 8,470,115 0.0960 -15.00%
2005-04-08 0 0.140 0.135 0.141 0.134 0.152 7,626,000 1,101,888 0.1445 0.105 0.102 0.106 0.101 0.115 10,122,723 0.1089 -4.76%
2005-04-07 0 0.147 0.146 0.148 0.140 0.175 23,961,000 3,783,912 0.1579 0.111 0.110 0.111 0.105 0.132 31,805,738 0.1190 -2.00%
2005-04-06 0 0.150 0.146 0.150 0.147 0.173 27,120,834 4,176,979 0.1540 0.113 0.110 0.113 0.111 0.130 36,000,090 0.1160 0.67%
2005-04-04 0 0.149 0.145 0.149 0.112 0.150 14,185,000 1,864,893 0.1315 0.112 0.109 0.112 0.084 0.113 18,829,114 0.0990 40.57%
2005-04-01 0 0.106 0.101 0.112 - - 0 0 - 0.080 0.076 0.084 - - 0 - 0.00%
2005-03-31 0 0.106 0.102 0.113 - - 0 0 - 0.080 0.077 0.085 - - 0 - 0.00%
2005-03-30 0 0.106 0.104 0.110 0.106 0.106 500,000 53,000 0.1060 0.080 0.078 0.083 0.080 0.080 663,698 0.0799 -1.85%
2005-03-29 0 0.108 0.104 0.108 - - 0 0 - 0.081 0.078 0.081 - - 0 - -2.70%
2005-03-24 0 0.111 0.108 0.112 0.108 0.112 5,355,574 591,443 0.1104 0.084 0.081 0.084 0.081 0.084 7,108,968 0.0832 0.00%
2005-03-23 0 0.111 0.110 0.111 0.110 0.111 134,000 14,840 0.1107 0.084 0.083 0.084 0.083 0.084 177,871 0.0834 1.83%
2005-03-22 0 0.109 0.108 0.112 0.108 0.109 2,422,000 262,798 0.1085 0.082 0.081 0.084 0.081 0.082 3,214,953 0.0817 2.83%
2005-03-21 0 0.106 0.106 0.109 0.106 0.110 1,604,000 174,304 0.1087 0.080 0.080 0.082 0.080 0.083 2,129,143 0.0819 -2.75%
2005-03-18 0 0.109 0.105 0.111 0.103 0.109 3,466,000 366,716 0.1058 0.082 0.079 0.084 0.078 0.082 4,600,755 0.0797 3.81%
2005-03-17 0 0.105 0.104 0.106 0.103 0.105 1,451,000 151,745 0.1046 0.079 0.078 0.080 0.078 0.079 1,926,052 0.0788 -0.94%
2005-03-16 0 0.106 0.102 0.107 0.101 0.109 2,420,000 255,962 0.1058 0.080 0.077 0.081 0.076 0.082 3,212,299 0.0797 -0.93%
2005-03-15 0 0.107 0.107 0.108 0.104 0.111 4,920,470 529,419 0.1076 0.081 0.081 0.081 0.078 0.084 6,531,413 0.0811 -4.46%
2005-03-14 0 0.112 0.110 0.112 0.107 0.119 1,744,500 196,260 0.1125 0.084 0.083 0.084 0.081 0.090 2,315,643 0.0848 -4.27%
2005-03-11 0 0.117 0.117 0.119 0.110 0.117 627,400 70,137 0.1118 0.088 0.088 0.090 0.083 0.088 832,808 0.0842 -2.50%
2005-03-10 0 0.120 0.120 0.124 0.115 0.117 280,000 32,540 0.1162 0.090 0.090 0.093 0.087 0.088 371,671 0.0876 -3.23%
2005-03-09 0 0.124 0.117 0.124 - - 0 0 - 0.093 0.088 0.093 - - 0 - 0.00%
2005-03-08 0 0.124 0.122 0.124 0.117 0.124 896,000 105,346 0.1176 0.093 0.092 0.093 0.088 0.093 1,189,347 0.0886 5.98%
2005-03-07 0 0.117 0.117 0.124 0.117 0.124 538,000 65,450 0.1217 0.088 0.088 0.093 0.088 0.093 714,139 0.0916 -2.50%
2005-03-04 0 0.120 0.120 0.124 0.115 0.123 1,232,000 148,454 0.1205 0.090 0.090 0.093 0.087 0.093 1,635,352 0.0908 0.84%
2005-03-03 0 0.119 0.117 0.120 0.115 0.120 685,000 81,762 0.1194 0.090 0.088 0.090 0.087 0.090 909,266 0.0899 0.00%
2005-03-02 0 0.119 0.114 0.119 0.115 0.122 1,798,000 211,826 0.1178 0.090 0.086 0.090 0.087 0.092 2,386,658 0.0888 -2.46%
2005-03-01 0 0.122 0.118 0.128 0.118 0.128 121,700 14,656 0.1204 0.092 0.089 0.096 0.089 0.096 161,544 0.0907 -3.17%
2005-02-28 0 0.126 0.122 0.131 0.115 0.130 1,201,000 146,718 0.1222 0.095 0.092 0.099 0.087 0.098 1,594,203 0.0920 8.62%
2005-02-25 0 0.116 0.116 0.125 0.116 0.119 705,700 84,213 0.1193 0.087 0.087 0.094 0.087 0.090 936,743 0.0899 -7.20%
2005-02-24 0 0.125 0.118 0.128 0.117 0.130 2,198,800 274,954 0.1250 0.094 0.089 0.096 0.088 0.098 2,918,679 0.0942 10.62%
2005-02-23 0 0.113 0.113 0.128 0.113 0.134 308,000 39,204 0.1273 0.085 0.085 0.096 0.085 0.101 408,838 0.0959 -16.30%
2005-02-22 0 0.135 0.121 0.135 0.125 0.135 321,500 41,678 0.1296 0.102 0.091 0.102 0.094 0.102 426,758 0.0977 0.00%
2005-02-21 0 0.135 0.125 0.135 0.125 0.135 462,430 60,996 0.1319 0.102 0.094 0.102 0.094 0.102 613,828 0.0994 16.38%
2005-02-18 0 0.116 0.116 - - - 0 0 - 0.087 0.087 - - - 0 - 2.65%
2005-02-17 0 0.113 0.113 - 0.113 0.113 2,000 226 0.1130 0.085 0.085 - 0.085 0.085 2,655 0.0851 -2.59%
2005-02-16 0 0.116 0.116 0.120 0.112 0.113 8,000 900 0.1125 0.087 0.087 0.090 0.084 0.085 10,619 0.0848 0.29%
2005-02-15 0 0.127 0.127 0.135 0.119 0.135 156,500 19,643 0.1255 0.087 0.087 0.093 0.082 0.093 228,092 0.0861 -2.31%
2005-02-14 0 0.130 0.121 0.130 0.125 0.130 400,000 51,500 0.1288 0.089 0.083 0.089 0.086 0.089 582,983 0.0883 8.33%
2005-02-08 0 0.120 0.117 0.130 0.120 0.130 440,000 53,200 0.1209 0.082 0.080 0.089 0.082 0.089 641,282 0.0830 -9.09%
2005-02-07 0 0.132 0.128 0.132 0.126 0.132 74,000 9,384 0.1268 0.091 0.088 0.091 0.086 0.091 107,852 0.0870 6.45%
2005-02-04 0 0.124 0.124 0.129 0.123 0.124 183,000 22,522 0.1231 0.085 0.085 0.089 0.084 0.085 266,715 0.0844 -4.62%
2005-02-03 0 0.130 0.121 - 0.120 0.130 700,500 87,539 0.1250 0.089 0.083 - 0.082 0.089 1,020,949 0.0857 8.33%
2005-02-02 0 0.120 0.120 0.128 0.115 0.116 840,000 97,100 0.1156 0.082 0.082 0.088 0.079 0.080 1,224,265 0.0793 -8.40%
2005-02-01 0 0.131 0.125 0.134 0.120 0.131 282,000 36,060 0.1279 0.090 0.086 0.092 0.082 0.090 411,003 0.0877 1.55%
2005-01-31 0 0.129 0.119 0.129 0.118 0.130 341,000 43,464 0.1275 0.089 0.082 0.089 0.081 0.089 496,993 0.0875 5.74%
2005-01-28 0 0.122 0.117 0.125 0.117 0.122 806,000 96,120 0.1193 0.084 0.080 0.086 0.080 0.084 1,174,711 0.0818 2.52%
2005-01-27 0 0.119 0.119 0.125 0.119 0.125 792,500 98,693 0.1245 0.082 0.082 0.086 0.082 0.086 1,155,035 0.0854 2.59%
2005-01-26 0 0.116 0.116 0.129 0.116 0.128 529,000 63,838 0.1207 0.080 0.080 0.089 0.080 0.088 770,995 0.0828 0.00%
2005-01-25 0 0.116 0.116 0.123 0.115 0.118 1,030,000 119,804 0.1163 0.080 0.080 0.084 0.079 0.081 1,501,182 0.0798 -6.45%
2005-01-24 0 0.124 0.120 0.124 0.120 0.124 392,000 47,508 0.1212 0.085 0.082 0.085 0.082 0.085 571,324 0.0832 2.48%
2005-01-21 0 0.121 0.119 0.125 0.111 0.125 356,000 43,426 0.1220 0.083 0.082 0.086 0.076 0.086 518,855 0.0837 7.08%
2005-01-20 0 0.113 0.113 0.120 0.112 0.112 80,000 8,960 0.1120 0.078 0.078 0.082 0.077 0.077 116,597 0.0768 -5.83%
2005-01-19 0 0.120 0.114 0.121 0.120 0.120 400,000 48,000 0.1200 0.082 0.078 0.083 0.082 0.082 582,983 0.0823 0.00%
2005-01-18 0 0.120 0.113 0.128 0.117 0.120 200,000 23,700 0.1185 0.082 0.078 0.088 0.080 0.082 291,492 0.0813 7.14%
2005-01-17 0 0.112 0.112 0.117 0.111 0.111 88,000 9,768 0.1110 0.077 0.077 0.080 0.076 0.076 128,256 0.0762 0.00%
2005-01-14 0 0.112 0.111 0.125 0.108 0.125 619,500 70,718 0.1142 0.077 0.076 0.086 0.074 0.086 902,895 0.0783 2.75%
2005-01-13 0 0.109 0.109 0.117 0.108 0.110 1,176,000 128,880 0.1096 0.075 0.075 0.080 0.074 0.075 1,713,971 0.0752 -1.80%
2005-01-12 0 0.111 0.110 0.117 0.110 0.115 508,000 56,780 0.1118 0.076 0.075 0.080 0.075 0.079 740,389 0.0767 -1.77%
2005-01-11 0 0.113 0.113 0.117 0.111 0.117 1,692,400 192,139 0.1135 0.078 0.078 0.080 0.076 0.080 2,466,602 0.0779 -5.83%
2005-01-10 0 0.120 0.111 0.130 0.110 0.146 7,972,000 1,042,650 0.1308 0.082 0.076 0.089 0.075 0.100 11,618,855 0.0897 -18.92%
2005-01-07 0 0.148 0.141 0.148 0.148 0.195 883,990 148,510 0.1680 0.102 0.097 0.102 0.102 0.134 1,288,378 0.1153 -21.28%
2005-01-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2004-12-17 0 0.188 - 0.190 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
2004-12-16 0 0.188 0.188 - 0.168 0.168 60,000 10,080 0.1680 0.129 0.129 - 0.115 0.115 87,447 0.1153 11.24%
2004-12-15 0 0.169 0.169 0.175 0.169 0.169 32,000 5,408 0.1690 0.116 0.116 0.120 0.116 0.116 46,639 0.1160 -0.59%
2004-12-14 0 0.170 0.163 0.178 - - 0 0 - 0.117 0.112 0.122 - - 0 - 0.00%
2004-12-13 0 0.170 - 0.170 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2004-12-10 0 0.170 0.170 0.178 0.170 0.170 6,000 1,020 0.1700 0.117 0.117 0.122 0.117 0.117 8,745 0.1166 0.00%
2004-12-09 0 0.170 - 0.170 - - 0 0 - 0.117 - 0.117 - - 0 - -1.73%
2004-12-08 0 0.173 0.173 0.186 0.173 0.173 35,500 6,130 0.1727 0.119 0.119 0.128 0.119 0.119 51,740 0.1185 -3.89%
2004-12-07 0 0.180 0.173 0.188 0.180 0.180 143,500 25,775 0.1796 0.124 0.119 0.129 0.124 0.124 209,145 0.1232 0.00%
2004-12-06 0 0.180 0.175 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2004-12-03 0 0.180 0.173 0.185 0.180 0.180 40,000 7,200 0.1800 0.124 0.119 0.127 0.124 0.124 58,298 0.1235 0.56%
2004-12-02 0 0.179 0.179 0.185 0.176 0.184 886,000 157,796 0.1781 0.123 0.123 0.127 0.121 0.126 1,291,308 0.1222 5.29%
2004-12-01 0 0.170 - - 0.170 0.170 40,000 6,800 0.1700 0.117 - - 0.117 0.117 58,298 0.1166 0.00%
2004-11-30 0 0.170 0.170 - 0.165 0.165 10,000 1,650 0.1650 0.117 0.117 - 0.113 0.113 14,575 0.1132 0.59%
2004-11-29 0 0.169 0.165 0.169 - - 0 0 - 0.116 0.113 0.116 - - 0 - 0.00%
2004-11-26 0 0.169 0.169 - 0.169 0.180 120,000 20,572 0.1714 0.116 0.116 - 0.116 0.124 174,895 0.1176 -1.74%
2004-11-25 0 0.172 0.170 - 0.170 0.190 557,000 96,382 0.1730 0.118 0.117 - 0.117 0.130 811,804 0.1187 -4.44%
2004-11-24 0 0.180 0.175 0.210 0.180 0.220 539,000 108,940 0.2021 0.124 0.120 0.144 0.124 0.151 785,570 0.1387 -2.70%
2004-11-23 0 0.185 0.185 - 0.180 0.180 20,000 3,600 0.1800 0.127 0.127 - 0.124 0.124 29,149 0.1235 8.82%
2004-11-22 0 0.170 0.170 - 0.170 0.170 2,000 340 0.1700 0.117 0.117 - 0.117 0.117 2,915 0.1166 -2.30%
2004-11-19 0 0.174 0.173 0.200 0.174 0.199 853,500 153,337 0.1797 0.119 0.119 0.137 0.119 0.137 1,243,940 0.1233 1.16%
2004-11-18 0 0.172 0.171 0.183 0.172 0.172 10,000 1,720 0.1720 0.118 0.117 0.126 0.118 0.118 14,575 0.1180 -1.71%
2004-11-17 0 0.175 0.161 0.175 0.156 0.175 183,500 30,232 0.1648 0.120 0.110 0.120 0.107 0.120 267,444 0.1130 9.38%
2004-11-16 0 0.160 0.154 0.168 0.154 0.160 17,000 2,681 0.1577 0.110 0.106 0.115 0.106 0.110 24,777 0.1082 0.00%
2004-11-15 0 0.160 0.150 0.172 0.151 0.164 600,000 93,400 0.1557 0.110 0.103 0.118 0.104 0.113 874,475 0.1068 1.27%
2004-11-12 0 0.158 0.158 - 0.147 0.158 24,000 3,572 0.1488 0.108 0.108 - 0.101 0.108 34,979 0.1021 1.94%
2004-11-11 0 0.155 - 0.163 - - 2,900 377 0.1300 0.106 - 0.112 - - 4,227 0.0892 0.00%
2004-11-10 0 0.155 0.141 - 0.149 0.155 1,348,000 192,636 0.1429 0.106 0.097 - 0.102 0.106 1,964,653 0.0981 4.03%
2004-11-09 0 0.149 0.136 0.149 0.135 0.149 31,000 4,519 0.1458 0.102 0.093 0.102 0.093 0.102 45,181 0.1000 4.20%
2004-11-08 0 0.143 0.139 0.149 0.135 0.143 498,000 70,862 0.1423 0.098 0.095 0.102 0.093 0.098 725,814 0.0976 5.93%
2004-11-05 0 0.135 0.133 0.143 - - 9,400,000 1,269,000 0.1350 0.093 0.091 0.098 - - 13,700,105 0.0926 0.00%
2004-11-04 0 0.135 0.134 0.145 0.135 0.141 900,400 125,303 0.1392 0.093 0.092 0.099 0.093 0.097 1,312,295 0.0955 -1.46%
2004-11-03 0 0.137 0.137 - 0.137 0.137 10,000 1,370 0.1370 0.094 0.094 - 0.094 0.094 14,575 0.0940 3.01%
2004-11-02 0 0.133 0.126 - 0.133 0.133 100,000 13,300 0.1330 0.091 0.086 - 0.091 0.091 145,746 0.0913 6.40%
2004-11-01 0 0.125 0.124 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2004-10-29 0 0.125 0.125 0.130 0.122 0.133 2,169,000 273,516 0.1261 0.086 0.086 0.089 0.084 0.091 3,161,226 0.0865 3.31%
2004-10-28 0 0.121 0.121 0.135 0.121 0.133 3,010,000 366,870 0.1219 0.083 0.083 0.093 0.083 0.091 4,386,949 0.0836 0.83%
2004-10-27 0 0.120 0.120 0.133 0.120 0.126 500,000 62,300 0.1246 0.082 0.082 0.091 0.082 0.086 728,729 0.0855 7.14%
2004-10-26 0 0.112 0.112 - 0.112 0.120 170,000 19,990 0.1176 0.077 0.077 - 0.077 0.082 247,768 0.0807 -16.42%
2004-10-25 0 0.134 - 0.132 0.132 0.134 1,080,000 143,660 0.1330 0.092 - 0.091 0.091 0.092 1,574,055 0.0913 -2.90%
2004-10-21 0 0.138 0.133 0.138 0.135 0.140 498,000 74,022 0.1486 0.095 0.091 0.095 0.093 0.096 725,814 0.1020 -5.48%
2004-10-20 0 0.146 0.146 0.154 0.146 0.146 180,000 26,280 0.1460 0.100 0.100 0.106 0.100 0.100 262,342 0.1002 0.00%
2004-10-19 0 0.146 0.128 0.146 - - 0 0 - 0.100 0.088 0.100 - - 0 - -0.68%
2004-10-18 0 0.147 - 0.147 - - 0 0 - 0.101 - 0.101 - - 0 - -3.92%
2004-10-15 0 0.153 0.147 0.153 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2004-10-14 0 0.153 0.152 0.159 0.150 0.159 640,000 100,390 0.1569 0.105 0.104 0.109 0.103 0.109 932,773 0.1076 -2.55%
2004-10-13 0 0.157 0.118 0.157 0.146 0.160 432,000 66,502 0.1539 0.108 0.081 0.108 0.100 0.110 629,622 0.1056 13.77%
2004-10-12 0 0.138 0.112 - - - 0 0 - 0.095 0.077 - - - 0 - 0.00%
2004-10-11 0 0.138 0.118 0.140 - - 6,000 828 0.1380 0.095 0.081 0.096 - - 8,745 0.0947 0.00%
2004-10-08 0 0.138 0.138 0.145 0.138 0.138 80,000 11,040 0.1380 0.095 0.095 0.099 0.095 0.095 116,597 0.0947 6.15%
2004-10-07 0 0.130 0.130 0.144 0.130 0.130 2,000 260 0.1300 0.089 0.089 0.099 0.089 0.089 2,915 0.0892 -5.80%
2004-10-06 0 0.138 0.125 0.138 0.125 0.138 12,000 1,630 0.1358 0.095 0.086 0.095 0.086 0.095 17,489 0.0932 6.15%
2004-10-05 0 0.130 0.130 0.138 0.123 0.130 14,200 1,765 0.1243 0.089 0.089 0.095 0.084 0.089 20,696 0.0853 0.00%
2004-10-04 0 0.130 0.130 0.137 0.130 0.130 184,800 24,016 0.1300 0.089 0.089 0.094 0.089 0.089 269,338 0.0892 0.78%
2004-09-30 0 0.129 0.128 - - - 0 0 - 0.089 0.088 - - - 0 - 0.00%
2004-09-28 0 0.129 0.114 - - - 420 55 0.1310 0.089 0.078 - - - 612 0.0898 0.00%
2004-09-27 0 0.129 0.129 - 0.113 0.129 480,000 60,044 0.1251 0.089 0.089 - 0.078 0.089 699,580 0.0858 7.50%
2004-09-24 0 0.120 0.111 0.120 0.108 0.120 198,000 21,640 0.1093 0.082 0.076 0.082 0.074 0.082 288,577 0.0750 10.09%
2004-09-23 0 0.109 0.109 0.129 0.108 0.128 580,000 73,840 0.1273 0.075 0.075 0.089 0.074 0.088 845,326 0.0874 -14.84%
2004-09-22 0 0.128 0.125 0.128 0.129 0.134 900,000 118,350 0.1315 0.088 0.086 0.088 0.089 0.092 1,311,712 0.0902 -9.86%
2004-09-21 0 0.142 - 0.142 0.142 0.153 1,298,000 191,598 0.1476 0.097 - 0.097 0.097 0.105 1,891,780 0.1013 -7.19%
2004-09-20 0 0.153 0.130 0.153 0.153 0.165 1,146,000 180,382 0.1574 0.105 0.089 0.105 0.105 0.113 1,670,247 0.1080 -3.77%
2004-09-17 0 0.159 - 0.164 0.159 0.163 200,000 32,200 0.1610 0.109 - 0.113 0.109 0.112 291,492 0.1105 -6.47%
2004-09-16 0 0.170 0.170 - 0.170 0.170 6,000 1,020 0.1700 0.117 0.117 - 0.117 0.117 8,745 0.1166 1.80%
2004-09-15 0 0.167 0.163 0.172 0.167 0.167 300,000 50,100 0.1670 0.115 0.112 0.118 0.115 0.115 437,237 0.1146 0.00%
2004-09-14 0 0.167 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-09-08 0 0.167 0.163 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2004-09-07 0 0.167 0.163 - - - 0 0 - 0.115 0.112 - - - 0 - 0.00%
2004-09-06 0 0.167 0.163 0.175 0.167 0.167 29,000 4,831 0.1666 0.115 0.112 0.120 0.115 0.115 42,266 0.1143 0.00%
2004-09-03 0 0.167 - 0.175 - - 0 0 - 0.115 - 0.120 - - 0 - 0.00%
2004-09-02 0 0.167 0.160 0.168 0.166 0.176 288,000 47,948 0.1665 0.115 0.110 0.115 0.114 0.121 419,748 0.1142 -8.24%
2004-09-01 0 0.182 0.163 0.182 0.170 0.200 694,100 125,927 0.1814 0.125 0.112 0.125 0.117 0.137 1,011,622 0.1245 0.00%
2004-08-31 0 0.182 0.182 0.183 0.174 0.188 477,000 86,982 0.1824 0.125 0.125 0.126 0.119 0.129 695,207 0.1251 1.11%
2004-08-30 0 0.180 0.180 0.182 0.155 0.197 1,645,500 277,702 0.1688 0.124 0.124 0.125 0.106 0.135 2,398,247 0.1158 12.50%
2004-08-27 0 0.160 0.155 0.168 0.140 0.160 416,500 64,195 0.1541 0.110 0.106 0.115 0.096 0.110 607,031 0.1058 10.34%
2004-08-26 0 0.145 0.145 0.150 0.145 0.146 925,200 134,382 0.1452 0.099 0.099 0.103 0.099 0.100 1,348,440 0.0997 -1.36%
2004-08-25 0 0.147 0.147 0.153 0.147 0.160 680,000 102,350 0.1505 0.101 0.101 0.105 0.101 0.110 991,071 0.1033 5.00%
2004-08-24 0 0.140 0.140 0.146 - - 1,500 180 0.1200 0.096 0.096 0.100 - - 2,186 0.0823 1.45%
2004-08-23 0 0.138 0.138 - - - 0 0 - 0.095 0.095 - - - 0 - 2.22%
2004-08-20 0 0.135 0.133 0.143 - - 0 0 - 0.093 0.091 0.098 - - 0 - 0.00%
2004-08-19 0 0.135 0.135 - 0.130 0.135 572,000 75,060 0.1312 0.093 0.093 - 0.089 0.093 833,666 0.0900 1.50%
2004-08-18 0 0.133 0.128 0.140 0.128 0.133 106,000 13,698 0.1292 0.091 0.088 0.096 0.088 0.091 154,491 0.0887 1.53%
2004-08-17 0 0.131 0.129 0.132 0.128 0.131 615,000 79,514 0.1293 0.090 0.089 0.091 0.088 0.090 896,337 0.0887 2.34%
2004-08-16 0 0.128 0.123 0.130 0.124 0.130 190,000 24,000 0.1263 0.088 0.084 0.089 0.085 0.089 276,917 0.0867 7.56%
2004-08-13 0 0.119 0.118 0.129 0.110 0.125 256,200 31,411 0.1226 0.082 0.081 0.089 0.075 0.086 373,401 0.0841 1.71%
2004-08-12 0 0.117 0.107 - - - 0 0 - 0.080 0.073 - - - 0 - 0.00%
2004-08-11 0 0.117 0.109 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2004-08-10 0 0.117 0.117 0.125 0.104 0.104 20,000 2,080 0.1040 0.080 0.080 0.086 0.071 0.071 29,149 0.0714 11.43%
2004-08-09 0 0.105 0.105 - 0.099 0.099 10,000 990 0.0990 0.072 0.072 - 0.068 0.068 14,575 0.0679 5.00%
2004-08-06 0 0.100 0.100 0.103 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
2004-08-05 0 0.100 0.098 - 0.100 0.100 1,500,000 150,000 0.1000 0.069 0.067 - 0.069 0.069 2,186,187 0.0686 0.00%
2004-08-04 0 0.100 0.093 - 0.098 0.100 2,608,000 258,584 0.0992 0.069 0.064 - 0.067 0.069 3,801,050 0.0680 -0.99%
2004-08-03 0 0.101 0.101 0.109 0.099 0.101 170,000 17,000 0.1000 0.069 0.069 0.075 0.068 0.069 247,768 0.0686 -0.98%
2004-08-02 0 0.102 0.097 - 0.096 0.102 24,000 2,432 0.1013 0.070 0.067 - 0.066 0.070 34,979 0.0695 4.08%
2004-07-30 0 0.098 0.092 - - - 0 0 - 0.067 0.063 - - - 0 - 0.00%
2004-07-29 0 0.098 0.096 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2004-07-28 0 0.098 0.098 - 0.096 0.096 2,000 192 0.0960 0.067 0.067 - 0.066 0.066 2,915 0.0659 0.00%
2004-07-27 0 0.098 0.097 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2004-07-26 0 0.098 0.098 0.100 0.098 0.100 32,900 3,277 0.0996 0.067 0.067 0.069 0.067 0.069 47,950 0.0683 -5.77%
2004-07-23 0 0.104 0.100 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2004-07-22 0 0.104 0.104 0.118 0.102 0.102 40,000 4,080 0.1020 0.071 0.071 0.081 0.070 0.070 58,298 0.0700 -5.45%
2004-07-21 0 0.110 0.100 0.116 - - 0 0 - 0.075 0.069 0.080 - - 0 - 0.00%
2004-07-20 0 0.110 0.101 0.110 - - 0 0 - 0.075 0.069 0.075 - - 0 - -8.33%
2004-07-19 0 0.120 0.100 0.120 - - 0 0 - 0.082 0.069 0.082 - - 0 - 0.00%
2004-07-16 0 0.120 0.095 0.122 - - 0 0 - 0.082 0.065 0.084 - - 0 - 0.00%
2004-07-15 0 0.120 0.120 - 0.105 0.105 2,000 210 0.1050 0.082 0.082 - 0.072 0.072 2,915 0.0720 13.21%
2004-07-14 0 0.106 0.081 0.106 0.121 0.125 81,000 9,910 0.1223 0.073 0.056 0.073 0.083 0.086 118,054 0.0839 -12.40%
2004-07-13 0 0.121 0.121 0.129 0.121 0.121 5,000 594 0.1188 0.083 0.083 0.089 0.083 0.083 7,287 0.0815 -3.20%
2004-07-12 0 0.125 0.125 0.134 0.122 0.127 269,000 33,782 0.1256 0.086 0.086 0.092 0.084 0.087 392,056 0.0862 0.00%
2004-07-09 0 0.125 0.125 - 0.115 0.125 50,000 5,950 0.1190 0.086 0.086 - 0.079 0.086 72,873 0.0816 4.17%
2004-07-08 0 0.120 0.120 0.125 0.117 0.120 171,000 20,466 0.1197 0.082 0.082 0.086 0.080 0.082 249,225 0.0821 0.00%
2004-07-07 0 0.120 0.119 0.123 0.115 0.120 32,000 3,738 0.1168 0.082 0.082 0.084 0.079 0.082 46,639 0.0801 3.45%
2004-07-06 0 0.116 0.116 0.118 0.115 0.116 1,781,000 206,289 0.1158 0.080 0.080 0.081 0.079 0.080 2,595,733 0.0795 0.87%
2004-07-05 0 0.115 0.115 0.119 0.113 0.120 450,500 52,555 0.1167 0.079 0.079 0.082 0.078 0.082 656,585 0.0800 0.88%
2004-07-02 0 0.114 0.114 0.120 0.105 0.114 456,000 51,020 0.1119 0.078 0.078 0.082 0.072 0.078 664,601 0.0768 8.57%
2004-06-30 0 0.105 0.101 0.111 0.105 0.122 2,257,500 243,609 0.1079 0.072 0.069 0.076 0.072 0.084 3,290,211 0.0740 -7.89%
2004-06-29 0 0.114 0.114 0.115 0.106 0.120 405,500 46,225 0.1140 0.078 0.078 0.079 0.073 0.082 590,999 0.0782 3.64%
2004-06-28 0 0.110 0.108 0.110 0.100 0.125 2,166,000 254,882 0.1177 0.075 0.074 0.075 0.069 0.086 3,156,854 0.0807 0.00%
2004-06-25 0 0.110 0.105 0.114 0.105 0.110 2,113,000 221,918 0.1050 0.075 0.072 0.078 0.072 0.075 3,079,609 0.0721 3.77%
2004-06-24 0 0.106 0.106 0.120 0.105 0.113 1,639,500 175,590 0.1071 0.073 0.073 0.082 0.072 0.078 2,389,502 0.0735 -5.36%
2004-06-23 0 0.112 0.112 0.116 0.097 0.126 3,077,000 328,204 0.1067 0.077 0.077 0.080 0.067 0.086 4,484,598 0.0732 5.66%
2004-06-21 0 0.106 0.101 0.108 0.090 0.108 735,000 71,225 0.0969 0.073 0.069 0.074 0.062 0.074 1,071,232 0.0665 -3.64%
2004-06-18 0 0.110 0.083 0.115 0.110 0.121 350,000 40,290 0.1151 0.075 0.057 0.079 0.075 0.083 510,110 0.0790 -9.84%
2004-06-17 0 0.122 0.122 0.123 0.091 0.124 514,000 59,870 0.1165 0.084 0.084 0.084 0.062 0.085 749,133 0.0799 -12.86%
2004-06-16 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2004-06-11 0 0.140 0.140 - 0.100 0.140 31,500 4,164 0.1322 0.096 0.096 - 0.069 0.096 45,910 0.0907 -7.28%
2004-06-10 0 0.151 0.141 0.151 0.142 0.151 309,000 46,128 0.1493 0.104 0.097 0.104 0.097 0.104 450,355 0.1024 0.00%
2004-06-09 0 0.151 0.150 0.159 0.150 0.152 267,500 40,338 0.1508 0.104 0.103 0.109 0.103 0.104 389,870 0.1035 -1.31%
2004-06-08 0 0.153 0.153 0.160 0.153 0.160 512,500 79,322 0.1548 0.105 0.105 0.110 0.105 0.110 746,947 0.1062 -3.77%
2004-06-07 0 0.159 0.154 0.160 0.149 0.159 295,800 44,550 0.1506 0.109 0.106 0.110 0.102 0.109 431,116 0.1033 5.30%
2004-06-04 0 0.151 0.151 0.158 0.147 0.160 343,700 51,930 0.1511 0.104 0.104 0.108 0.101 0.110 500,928 0.1037 2.72%
2004-06-03 0 0.147 0.147 0.153 0.146 0.152 409,100 60,633 0.1482 0.101 0.101 0.105 0.100 0.104 596,246 0.1017 -8.12%
2004-06-02 0 0.160 0.158 0.160 0.147 0.166 1,078,000 163,344 0.1515 0.110 0.108 0.110 0.101 0.114 1,571,140 0.1040 -11.11%
2004-06-01 0 0.180 0.165 0.180 0.150 0.180 84,000 14,387 0.1713 0.124 0.113 0.124 0.103 0.124 122,426 0.1175 0.00%
2004-05-31 0 0.180 0.180 - 0.180 0.180 146,300 26,331 0.1800 0.124 0.124 - 0.124 0.124 213,226 0.1235 0.00%
2004-05-28 0 0.180 0.180 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2004-05-27 0 0.180 0.180 - - - 4,400 672 0.1527 0.124 0.124 - - - 6,413 0.1048 0.00%
2004-05-25 0 0.180 0.175 0.180 0.180 0.180 38,000 6,840 0.1800 0.124 0.120 0.124 0.124 0.124 55,383 0.1235 -14.29%
2004-05-24 0 0.210 0.180 0.210 0.209 0.218 154,000 32,348 0.2101 0.144 0.124 0.144 0.143 0.150 224,449 0.1441 0.00%
2004-05-21 0 0.210 0.200 0.210 0.190 0.226 72,000 15,009 0.2085 0.144 0.137 0.144 0.130 0.155 104,937 0.1430 -3.67%
2004-05-20 0 0.218 0.180 0.218 0.210 0.226 150,500 33,126 0.2201 0.150 0.124 0.150 0.144 0.155 219,347 0.1510 0.93%
2004-05-19 0 0.216 0.204 0.218 0.215 0.220 140,100 30,221 0.2157 0.148 0.140 0.150 0.148 0.151 204,190 0.1480 30.91%
2004-05-18 0 0.420 0.380 0.490 0.400 0.490 78,000 32,860 0.4213 0.113 0.102 0.132 0.108 0.132 289,372 0.1136 -6.67%
2004-05-17 0 0.450 0.116 0.450 0.450 0.450 4,000 1,800 0.4500 0.121 0.031 0.121 0.121 0.121 14,840 0.1213 -10.00%
2004-05-14 0 0.500 0.300 0.500 - - 1,800 640 0.3556 0.135 0.081 0.135 - - 6,678 0.0958 -1.96%
2004-05-13 0 0.510 0.260 0.510 - - 0 0 - 0.137 0.070 0.137 - - 0 - -1.92%
2004-05-12 0 0.520 0.300 0.520 - - 2,500 750 0.3000 0.140 0.081 0.140 - - 9,275 0.0809 0.00%
2004-05-11 0 0.520 0.335 0.590 0.520 0.520 4,500 2,320 0.5156 0.140 0.090 0.159 0.140 0.140 16,695 0.1390 -5.45%
2004-05-10 0 0.550 0.540 0.550 0.420 0.550 35,200 15,581 0.4426 0.148 0.146 0.148 0.113 0.148 130,588 0.1193 25.00%
2004-05-07 0 0.440 0.390 0.580 0.390 0.440 4,400 1,751 0.3980 0.119 0.105 0.156 0.105 0.119 16,324 0.1073 4.76%
2004-05-06 0 0.420 0.420 0.590 0.370 0.435 44,500 18,275 0.4107 0.113 0.113 0.159 0.100 0.117 165,090 0.1107 -11.58%
2004-05-05 0 0.475 0.305 0.475 - - 0 0 - 0.128 0.082 0.128 - - 0 - -2.06%
2004-05-04 0 0.485 0.380 0.485 - - 0 0 - 0.131 0.102 0.131 - - 0 - -1.02%
2004-05-03 0 0.490 0.360 0.495 0.490 0.560 82,600 42,362 0.5129 0.132 0.097 0.133 0.132 0.151 306,437 0.1382 3.16%
2004-04-30 0 0.475 0.470 0.475 0.370 0.480 59,000 23,825 0.4038 0.128 0.127 0.128 0.100 0.129 218,884 0.1088 3.26%
2004-04-29 0 0.460 0.460 0.470 0.355 0.415 80,500 29,034 0.3607 0.124 0.124 0.127 0.096 0.112 298,646 0.0972 -6.12%
2004-04-28 0 0.490 0.485 0.490 0.320 0.530 258,200 108,698 0.4210 0.132 0.131 0.132 0.086 0.143 957,894 0.1135 8.89%
2004-04-27 0 0.450 0.420 0.590 0.450 0.600 110,000 64,500 0.5864 0.121 0.113 0.159 0.121 0.162 408,088 0.1581 -25.00%
2004-04-26 0 0.030 0.026 0.030 0.027 0.036 2,118,000 66,108 0.0312 0.162 0.140 0.162 0.146 0.194 392,878 0.1683 -3.23%
2004-04-23 0 0.031 0.031 0.032 0.029 0.034 5,044,000 159,154 0.0316 0.167 0.167 0.173 0.156 0.183 935,635 0.1701 0.00%
2004-04-22 0 0.031 0.031 0.035 0.031 0.034 9,038,000 301,048 0.0333 0.167 0.167 0.189 0.167 0.183 1,676,501 0.1796 -6.06%
2004-04-21 0 0.033 0.033 0.036 0.031 0.039 8,664,000 288,342 0.0333 0.178 0.178 0.194 0.167 0.210 1,607,126 0.1794 -13.16%
2004-04-20 0 0.038 0.037 0.038 0.035 0.040 8,786,000 320,922 0.0365 0.205 0.199 0.205 0.189 0.216 1,629,756 0.1969 2.70%
2004-04-19 0 0.037 0.036 0.037 0.025 0.040 48,352,000 1,487,954 0.0308 0.199 0.194 0.199 0.135 0.216 8,969,037 0.1659 -35.09%
2004-04-16 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2004-03-26 0 0.057 0.057 0.060 0.056 0.057 2,332,000 132,492 0.0568 0.307 0.307 0.323 0.302 0.307 432,574 0.3063 -1.72%
2004-03-25 0 0.058 0.058 0.060 0.056 0.060 8,300,000 475,994 0.0573 0.313 0.313 0.323 0.302 0.323 1,539,606 0.3092 0.00%
2004-03-24 0 0.058 0.056 0.059 0.052 0.058 2,308,000 128,594 0.0557 0.313 0.302 0.318 0.280 0.313 428,122 0.3004 5.45%
2004-03-23 0 0.055 0.054 0.055 0.053 0.056 4,516,000 248,116 0.0549 0.297 0.291 0.297 0.286 0.302 837,694 0.2962 -1.79%
2004-03-22 0 0.056 0.056 0.057 0.055 0.058 5,500,000 314,750 0.0572 0.302 0.302 0.307 0.297 0.313 1,020,221 0.3085 0.00%
2004-03-19 0 0.056 0.056 0.060 0.055 0.058 2,620,000 147,602 0.0563 0.302 0.302 0.323 0.297 0.313 485,996 0.3037 -3.45%
2004-03-18 0 0.058 0.058 0.059 0.058 0.061 7,462,000 446,522 0.0598 0.313 0.313 0.318 0.313 0.329 1,384,161 0.3226 -1.69%
2004-03-17 0 0.059 0.059 0.060 0.058 0.062 16,212,000 959,914 0.0592 0.318 0.318 0.323 0.313 0.334 3,007,239 0.3192 -1.67%
2004-03-16 0 0.060 0.059 0.060 0.057 0.060 1,650,000 96,270 0.0583 0.323 0.318 0.323 0.307 0.323 306,066 0.3145 -1.64%
2004-03-15 0 0.061 0.060 0.062 0.053 0.063 25,666,000 1,493,794 0.0582 0.329 0.323 0.334 0.286 0.340 4,760,906 0.3138 5.17%
2004-03-12 0 0.058 0.057 0.059 0.051 0.059 27,962,000 1,484,644 0.0531 0.313 0.307 0.318 0.275 0.318 5,186,801 0.2862 -10.77%
2004-03-11 0 0.065 0.065 0.066 0.064 0.070 7,712,000 506,350 0.0657 0.350 0.350 0.356 0.345 0.377 1,430,535 0.3540 -8.45%
2004-03-10 0 0.071 0.071 0.072 0.070 0.073 2,400,000 173,400 0.0723 0.383 0.383 0.388 0.377 0.394 445,187 0.3895 -4.05%
2004-03-09 0 0.074 0.074 0.075 0.068 0.076 1,996,000 150,164 0.0752 0.399 0.399 0.404 0.367 0.410 370,247 0.4056 -3.90%
2004-03-08 0 0.077 0.077 0.080 0.076 0.080 4,464,000 348,286 0.0780 0.415 0.415 0.431 0.410 0.431 828,048 0.4206 0.00%
2004-03-05 0 0.077 0.077 0.078 0.076 0.078 4,742,000 364,984 0.0770 0.415 0.415 0.420 0.410 0.420 879,616 0.4149 1.32%
2004-03-04 0 0.076 0.074 0.076 0.073 0.081 18,198,000 1,386,506 0.0762 0.410 0.399 0.410 0.394 0.437 3,375,632 0.4107 -5.00%
2004-03-03 0 0.080 0.080 0.081 0.079 0.081 1,756,000 140,104 0.0798 0.431 0.431 0.437 0.426 0.437 325,729 0.4301 -1.23%
2004-03-02 0 0.081 0.081 0.083 0.081 0.086 1,400,000 116,420 0.0832 0.437 0.437 0.447 0.437 0.464 259,693 0.4483 -4.71%
2004-03-01 0 0.085 0.082 0.085 0.080 0.085 3,462,000 286,250 0.0827 0.458 0.442 0.458 0.431 0.458 642,182 0.4457 0.00%
2004-02-27 0 0.085 0.083 0.086 0.082 0.087 11,409,856 960,379 0.0842 0.458 0.447 0.464 0.442 0.469 2,116,467 0.4538 -4.49%
2004-02-26 0 0.089 0.088 0.089 0.088 0.094 8,218,000 743,816 0.0905 0.480 0.474 0.480 0.474 0.507 1,524,395 0.4879 -5.32%
2004-02-25 0 0.094 0.093 0.094 0.092 0.097 21,194,000 1,982,736 0.0936 0.507 0.501 0.507 0.496 0.523 3,931,374 0.5043 -2.08%
2004-02-24 0 0.096 0.094 0.096 0.090 0.097 27,426,000 2,565,762 0.0936 0.518 0.507 0.518 0.485 0.523 5,087,376 0.5043 2.13%
2004-02-23 0 0.094 0.093 0.094 0.080 0.096 46,754,000 4,272,644 0.0914 0.507 0.501 0.507 0.431 0.518 8,672,617 0.4927 18.99%
2004-02-20 0 0.079 0.077 0.081 0.077 0.083 8,104,000 636,196 0.0785 0.426 0.415 0.437 0.415 0.447 1,503,249 0.4232 -4.82%
2004-02-19 0 0.083 0.080 0.083 0.080 0.084 10,436,000 852,696 0.0817 0.447 0.431 0.447 0.431 0.453 1,935,822 0.4405 -1.19%
2004-02-18 0 0.084 0.083 0.084 0.082 0.091 22,946,000 1,992,484 0.0868 0.453 0.447 0.453 0.442 0.491 4,256,360 0.4681 -2.33%
2004-02-17 0 0.086 0.086 0.088 0.080 0.088 17,068,000 1,454,482 0.0852 0.464 0.464 0.474 0.431 0.474 3,166,023 0.4594 8.86%
2004-02-16 0 0.079 0.079 0.080 0.077 0.079 3,600,000 282,052 0.0783 0.426 0.426 0.431 0.415 0.426 667,781 0.4224 1.28%
2004-02-13 0 0.078 0.077 0.079 0.077 0.079 2,450,000 189,150 0.0772 0.420 0.415 0.426 0.415 0.426 454,462 0.4162 0.00%
2004-02-12 0 0.078 0.078 0.079 0.078 0.080 1,450,000 114,350 0.0789 0.420 0.420 0.426 0.420 0.431 268,967 0.4251 1.30%
2004-02-11 0 0.077 0.077 0.080 0.077 0.081 4,728,000 372,476 0.0788 0.415 0.415 0.431 0.415 0.437 877,019 0.4247 -3.75%
2004-02-10 0 0.080 0.077 0.080 0.078 0.080 5,626,000 442,378 0.0786 0.431 0.415 0.431 0.420 0.431 1,043,593 0.4239 0.00%
2004-02-09 0 0.080 0.080 0.081 0.077 0.082 10,460,000 834,144 0.0797 0.431 0.431 0.437 0.415 0.442 1,940,274 0.4299 -1.23%
2004-02-06 0 0.081 0.080 0.081 0.077 0.084 26,360,000 2,095,888 0.0795 0.437 0.431 0.437 0.415 0.453 4,889,639 0.4286 9.46%
2004-02-05 0 0.074 0.074 0.076 0.074 0.075 4,270,000 319,050 0.0747 0.399 0.399 0.410 0.399 0.404 792,062 0.4028 -1.33%
2004-02-04 0 0.075 0.075 0.076 0.073 0.075 1,118,000 81,634 0.0730 0.404 0.404 0.410 0.394 0.404 207,383 0.3936 -2.60%
2004-02-03 0 0.077 0.075 0.077 0.075 0.077 260,000 19,560 0.0752 0.415 0.404 0.415 0.404 0.415 48,229 0.4056 4.05%
2004-02-02 0 0.074 0.074 0.079 0.073 0.078 2,314,000 171,490 0.0741 0.399 0.399 0.426 0.394 0.420 429,235 0.3995 -6.33%
2004-01-30 0 0.079 0.076 0.080 0.076 0.079 3,050,000 236,800 0.0776 0.426 0.410 0.431 0.410 0.426 565,759 0.4186 -1.25%
2004-01-29 0 0.080 0.078 0.080 0.080 0.082 820,000 66,240 0.0808 0.431 0.420 0.431 0.431 0.442 152,106 0.4355 0.00%
2004-01-28 0 0.080 0.080 0.082 0.073 0.083 7,234,000 589,278 0.0815 0.431 0.431 0.442 0.394 0.447 1,341,868 0.4391 -5.88%
2004-01-27 0 0.085 0.083 0.085 0.080 0.085 6,420,000 522,494 0.0814 0.458 0.447 0.458 0.431 0.458 1,190,876 0.4387 3.66%
2004-01-26 0 0.082 0.080 0.082 0.080 0.083 4,240,000 344,700 0.0813 0.442 0.431 0.442 0.431 0.447 786,497 0.4383 0.00%
2004-01-21 0 0.082 0.078 0.082 0.075 0.082 3,500,000 279,768 0.0799 0.442 0.420 0.442 0.404 0.442 649,231 0.4309 2.50%
2004-01-20 0 0.080 0.080 0.081 0.074 0.083 12,990,000 1,038,400 0.0799 0.431 0.431 0.437 0.399 0.447 2,409,576 0.4309 -3.61%
2004-01-19 0 0.083 0.079 0.083 0.066 0.084 16,454,000 1,307,638 0.0795 0.447 0.426 0.447 0.356 0.453 3,052,129 0.4284 5.06%
2004-01-16 0 0.079 0.078 0.079 0.078 0.090 63,482,000 5,307,488 0.0836 0.426 0.420 0.426 0.420 0.485 11,775,572 0.4507 2.60%
2004-01-15 0 0.077 0.075 0.076 0.059 0.078 26,094,000 1,839,958 0.0705 0.415 0.404 0.410 0.318 0.420 4,840,297 0.3801 26.23%
2004-01-14 0 0.061 0.061 0.064 0.058 0.061 5,294,000 313,782 0.0593 0.329 0.329 0.345 0.313 0.329 982,009 0.3195 1.67%
2004-01-13 0 0.060 0.059 0.063 0.060 0.071 7,664,000 495,526 0.0647 0.323 0.318 0.340 0.323 0.383 1,421,631 0.3486 -6.25%
2004-01-12 0 0.064 0.064 0.065 0.061 0.069 14,370,000 928,864 0.0646 0.345 0.345 0.350 0.329 0.372 2,665,558 0.3485 1.59%
2004-01-09 0 0.063 0.062 0.065 0.056 0.074 44,918,000 2,932,306 0.0653 0.340 0.334 0.350 0.302 0.399 8,332,049 0.3519 23.53%
2004-01-08 0 0.051 0.051 0.055 0.046 0.056 19,108,000 951,838 0.0498 0.275 0.275 0.297 0.248 0.302 3,544,432 0.2685 13.33%
2004-01-07 0 0.045 0.043 0.045 0.042 0.045 2,800,000 123,380 0.0441 0.243 0.232 0.243 0.226 0.243 519,385 0.2376 0.00%
2004-01-06 0 0.045 0.043 0.045 0.043 0.046 3,206,000 144,290 0.0450 0.243 0.232 0.243 0.232 0.248 594,696 0.2426 7.14%
2004-01-05 0 0.042 0.042 0.043 0.040 0.042 4,474,000 183,934 0.0411 0.226 0.226 0.232 0.216 0.226 829,903 0.2216 2.44%
2004-01-02 0 0.041 0.040 0.041 0.040 0.050 22,462,000 984,386 0.0438 0.221 0.216 0.221 0.216 0.270 4,166,581 0.2363 -4.65%
2003-12-31 0 0.043 0.043 0.044 0.043 0.046 5,910,000 259,720 0.0439 0.232 0.232 0.237 0.232 0.248 1,096,273 0.2369 -6.52%
2003-12-30 0 0.046 0.045 0.046 0.045 0.048 12,900,000 588,304 0.0456 0.248 0.243 0.248 0.243 0.259 2,392,881 0.2459 0.00%
2003-12-29 0 0.046 0.045 0.046 0.046 0.047 3,940,000 181,840 0.0462 0.248 0.243 0.248 0.248 0.253 730,849 0.2488 -2.13%
2003-12-24 0 0.047 0.046 0.048 0.047 0.051 3,110,000 148,078 0.0476 0.253 0.248 0.259 0.253 0.275 576,888 0.2567 -2.08%
2003-12-23 0 0.048 0.046 0.048 0.046 0.048 29,000,000 1,364,550 0.0471 0.259 0.248 0.259 0.248 0.259 5,379,345 0.2537 -4.00%
2003-12-22 0 0.050 0.048 0.051 0.045 0.050 238,000 11,710 0.0492 0.270 0.259 0.275 0.243 0.270 44,148 0.2652 0.00%
2003-12-19 0 0.050 0.047 0.050 0.047 0.050 3,740,000 179,230 0.0479 0.270 0.253 0.270 0.253 0.270 693,750 0.2583 0.00%
2003-12-18 0 0.050 0.049 0.050 0.049 0.053 9,646,000 482,832 0.0501 0.270 0.264 0.270 0.264 0.286 1,789,281 0.2698 0.00%
2003-12-17 0 0.050 0.049 0.050 0.050 0.058 5,402,000 277,502 0.0514 0.270 0.264 0.270 0.270 0.313 1,002,042 0.2769 -5.66%
2003-12-16 0 0.053 0.051 0.053 0.051 0.053 4,302,000 222,606 0.0517 0.286 0.275 0.286 0.275 0.286 797,998 0.2790 1.92%
2003-12-15 0 0.052 0.051 0.052 0.051 0.053 5,640,000 290,790 0.0516 0.280 0.275 0.280 0.275 0.286 1,046,190 0.2780 -1.89%
2003-12-12 0 0.053 0.052 0.055 0.052 0.054 6,550,000 346,130 0.0528 0.286 0.280 0.297 0.280 0.291 1,214,990 0.2849 1.92%
2003-12-11 0 0.052 0.050 0.053 0.050 0.059 27,406,000 1,455,346 0.0531 0.280 0.270 0.286 0.270 0.318 5,083,666 0.2863 -7.14%
2003-12-10 0 0.056 0.053 0.057 0.049 0.060 27,128,000 1,438,896 0.0530 0.302 0.286 0.307 0.264 0.323 5,032,099 0.2859 7.69%
2003-12-09 0 0.052 0.050 0.053 0.052 0.053 980,144 51,036 0.0521 0.280 0.270 0.286 0.280 0.286 181,811 0.2807 -1.89%
2003-12-08 0 0.053 0.053 0.054 0.045 0.054 4,688,154 241,726 0.0516 0.286 0.286 0.291 0.243 0.291 869,627 0.2780 0.00%
2003-12-05 0 0.053 0.053 0.054 0.052 0.055 8,072,000 434,056 0.0538 0.286 0.286 0.291 0.280 0.297 1,497,313 0.2899 -5.36%
2003-12-04 0 0.056 0.055 0.056 0.056 0.059 4,098,000 230,794 0.0563 0.302 0.297 0.302 0.302 0.318 760,157 0.3036 0.00%
2003-12-03 0 0.056 0.055 0.057 0.055 0.058 9,240,000 522,794 0.0566 0.302 0.297 0.307 0.297 0.313 1,713,971 0.3050 -3.45%
2003-12-02 0 0.058 0.057 0.058 0.055 0.058 18,200,000 1,029,846 0.0566 0.313 0.307 0.313 0.297 0.313 3,376,003 0.3050 -3.33%
2003-12-01 0 0.060 0.058 0.060 0.058 0.060 1,470,000 86,400 0.0588 0.323 0.313 0.323 0.313 0.323 272,677 0.3169 5.26%
2003-11-28 0 0.057 0.057 0.058 0.057 0.059 1,032,000 59,788 0.0579 0.307 0.307 0.313 0.307 0.318 191,430 0.3123 -1.72%
2003-11-27 0 0.058 0.057 0.059 0.057 0.061 14,746,000 848,976 0.0576 0.313 0.307 0.318 0.307 0.329 2,735,304 0.3104 0.00%
2003-11-26 0 0.058 0.057 0.062 0.058 0.062 5,486,000 324,688 0.0592 0.313 0.307 0.334 0.313 0.334 1,017,624 0.3191 -3.33%
2003-11-25 0 0.060 0.059 0.060 0.060 0.064 16,402,000 1,005,344 0.0613 0.323 0.318 0.323 0.323 0.345 3,042,483 0.3304 3.45%
2003-11-24 0 0.058 0.055 0.058 0.054 0.061 23,090,000 1,278,538 0.0554 0.313 0.297 0.313 0.291 0.329 4,283,072 0.2985 0.00%
2003-11-21 0 0.058 0.058 0.060 0.057 0.061 4,780,000 272,980 0.0571 0.313 0.313 0.323 0.307 0.329 886,664 0.3079 -4.92%
2003-11-20 0 0.061 0.060 0.061 0.060 0.061 1,890,000 113,968 0.0603 0.329 0.323 0.329 0.323 0.329 350,585 0.3251 5.17%
2003-11-19 0 0.058 0.057 0.058 0.057 0.060 210,000 12,270 0.0584 0.313 0.307 0.313 0.307 0.323 38,954 0.3150 -1.69%
2003-11-18 0 0.059 0.057 0.060 0.057 0.059 200,000 11,600 0.0580 0.318 0.307 0.323 0.307 0.318 37,099 0.3127 0.00%
2003-11-17 0 0.059 0.059 0.061 0.053 0.059 6,182,000 337,582 0.0546 0.318 0.318 0.329 0.286 0.318 1,146,728 0.2944 5.36%
2003-11-14 0 0.056 0.056 0.057 0.056 0.059 9,354,000 526,124 0.0562 0.302 0.302 0.307 0.302 0.318 1,735,117 0.3032 -5.08%
2003-11-13 0 0.059 0.058 0.060 0.058 0.061 8,056,000 483,928 0.0601 0.318 0.313 0.323 0.313 0.329 1,494,345 0.3238 -3.28%
2003-11-12 0 0.061 0.060 0.063 0.060 0.065 16,486,000 1,025,534 0.0622 0.329 0.323 0.340 0.323 0.350 3,058,065 0.3354 -3.17%
2003-11-11 0 0.063 0.062 0.063 0.061 0.069 29,540,000 1,912,600 0.0647 0.340 0.334 0.340 0.329 0.372 5,479,512 0.3490 -8.70%
2003-11-10 0 0.069 0.067 0.070 0.067 0.073 5,910,000 405,682 0.0686 0.372 0.361 0.377 0.361 0.394 1,096,273 0.3701 2.99%
2003-11-07 0 0.067 0.067 0.068 0.067 0.073 19,946,000 1,389,608 0.0697 0.361 0.361 0.367 0.361 0.394 3,699,876 0.3756 -5.63%
2003-11-06 0 0.071 0.070 0.071 0.070 0.073 6,242,000 444,790 0.0713 0.383 0.377 0.383 0.377 0.394 1,157,858 0.3841 -2.74%
2003-11-05 0 0.073 0.071 0.074 0.072 0.078 23,402,000 1,713,248 0.0732 0.394 0.383 0.399 0.388 0.420 4,340,946 0.3947 -1.35%
2003-11-04 0 0.074 0.071 0.073 0.072 0.075 13,276,000 961,264 0.0724 0.399 0.383 0.394 0.388 0.404 2,462,627 0.3903 1.37%
2003-11-03 0 0.073 0.072 0.075 0.072 0.088 8,300,000 632,894 0.0763 0.394 0.388 0.404 0.388 0.474 1,539,606 0.4111 -5.19%
2003-10-31 1 0.077 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2003-10-30 1 0.077 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2003-10-29 1 0.077 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2003-10-28 0 0.077 0.073 0.077 0.072 0.077 11,490,000 858,670 0.0747 0.415 0.394 0.415 0.388 0.415 2,131,334 0.4029 6.94%
2003-10-27 0 0.072 0.072 0.074 0.071 0.072 2,140,000 152,940 0.0715 0.388 0.388 0.399 0.383 0.388 396,959 0.3853 -1.37%
2003-10-24 0 0.073 0.071 0.074 0.069 0.073 3,540,000 251,968 0.0712 0.394 0.383 0.399 0.372 0.394 656,651 0.3837 4.29%
2003-10-23 0 0.070 0.068 0.070 0.070 0.084 7,068,000 518,834 0.0734 0.377 0.367 0.377 0.377 0.453 1,311,076 0.3957 -7.89%
2003-10-22 0 0.076 0.074 0.076 0.074 0.079 23,278,000 1,750,330 0.0752 0.410 0.399 0.410 0.399 0.426 4,317,945 0.4054 -5.00%
2003-10-21 0 0.080 0.078 0.080 0.075 0.083 13,910,000 1,094,948 0.0787 0.431 0.420 0.431 0.404 0.447 2,580,231 0.4244 -3.61%
2003-10-20 0 0.083 0.082 0.083 0.082 0.085 21,198,000 1,778,220 0.0839 0.447 0.442 0.447 0.442 0.458 3,932,116 0.4522 0.00%
2003-10-17 0 0.083 0.082 0.083 0.083 0.089 18,784,700 1,596,575 0.0850 0.447 0.442 0.447 0.447 0.480 3,484,461 0.4582 -4.60%
2003-10-16 0 0.087 0.085 0.087 0.083 0.097 44,242,000 4,048,256 0.0915 0.469 0.458 0.469 0.447 0.523 8,206,654 0.4933 4.82%
2003-10-15 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-14 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-13 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-10 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-09 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-08 1 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2003-10-07 0 0.083 0.083 0.085 0.083 0.084 1,830,000 152,864 0.0835 0.447 0.447 0.458 0.447 0.453 339,455 0.4503 -1.19%
2003-10-06 0 0.084 0.084 0.086 0.083 0.086 1,258,000 106,602 0.0847 0.453 0.453 0.464 0.447 0.464 233,352 0.4568 -1.18%
2003-10-03 0 0.085 0.085 0.087 0.085 0.085 1,890,000 160,650 0.0850 0.458 0.458 0.469 0.458 0.458 350,585 0.4582 0.00%
2003-10-02 0 0.085 0.084 0.086 0.085 0.087 4,440,000 383,180 0.0863 0.458 0.453 0.464 0.458 0.469 823,596 0.4653 3.66%
2003-09-30 0 0.082 0.082 0.086 0.082 0.088 1,530,000 127,760 0.0835 0.442 0.442 0.464 0.442 0.474 283,807 0.4502 -3.53%
2003-09-29 0 0.085 0.082 0.086 0.082 0.085 1,070,000 90,800 0.0849 0.458 0.442 0.464 0.442 0.458 198,479 0.4575 0.00%
2003-09-26 0 0.085 0.084 0.086 0.085 0.090 750,000 65,322 0.0871 0.458 0.453 0.464 0.458 0.485 139,121 0.4695 0.00%
2003-09-25 0 0.085 0.083 0.085 0.085 0.087 464,000 39,840 0.0859 0.458 0.447 0.458 0.458 0.469 86,070 0.4629 -1.16%
2003-09-24 0 0.086 0.084 0.086 0.086 0.088 560,000 48,760 0.0871 0.464 0.453 0.464 0.464 0.474 103,877 0.4694 0.00%
2003-09-23 0 0.086 0.082 0.089 0.086 0.086 500,000 43,000 0.0860 0.464 0.442 0.480 0.464 0.464 92,747 0.4636 6.17%
2003-09-22 0 0.081 0.081 0.083 0.081 0.083 1,300,000 107,200 0.0825 0.437 0.437 0.447 0.437 0.447 241,143 0.4445 -6.90%
2003-09-19 0 0.087 0.085 0.087 0.084 0.088 2,106,000 179,540 0.0853 0.469 0.458 0.469 0.453 0.474 390,652 0.4596 -1.14%
2003-09-18 0 0.088 0.086 0.089 0.086 0.088 980,000 85,096 0.0868 0.474 0.464 0.480 0.464 0.474 181,785 0.4681 0.00%
2003-09-17 0 0.088 0.087 0.089 0.085 0.088 1,796,000 155,606 0.0866 0.474 0.469 0.480 0.458 0.474 333,148 0.4671 3.53%
2003-09-16 0 0.085 0.085 0.086 0.085 0.086 1,416,000 120,410 0.0850 0.458 0.458 0.464 0.458 0.464 262,660 0.4584 1.19%
2003-09-15 0 0.084 0.084 0.087 0.083 0.089 3,536,000 298,304 0.0844 0.453 0.453 0.469 0.447 0.480 655,909 0.4548 -3.45%
2003-09-11 0 0.087 0.084 0.087 0.084 0.088 5,346,000 458,676 0.0858 0.469 0.453 0.469 0.453 0.474 991,654 0.4625 4.82%
2003-09-10 0 0.083 0.083 0.085 0.083 0.088 3,844,000 329,152 0.0856 0.447 0.447 0.458 0.447 0.474 713,041 0.4616 -3.49%
2003-09-09 0 0.086 0.086 0.087 0.086 0.091 12,914,000 1,143,022 0.0885 0.464 0.464 0.469 0.464 0.491 2,395,478 0.4772 -4.44%
2003-09-08 0 0.090 0.088 0.089 0.087 0.097 60,678,000 5,667,150 0.0934 0.485 0.474 0.480 0.469 0.523 11,255,445 0.5035 -2.17%
2003-09-05 0 0.092 0.091 0.092 0.081 0.097 30,602,000 2,717,566 0.0888 0.496 0.491 0.496 0.437 0.523 5,676,507 0.4787 17.95%
2003-09-04 1 0.078 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2003-09-03 1 0.078 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2003-09-02 1 0.078 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2003-09-01 1 0.078 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2003-08-29 1 0.078 0.074 0.078 0.075 0.080 3,880,000 297,460 0.0767 0.420 0.399 0.420 0.404 0.431 719,719 0.4133 -2.50%
2003-08-28 0 0.080 0.076 0.080 0.077 0.082 34,112,000 2,719,420 0.0797 0.431 0.410 0.431 0.415 0.442 6,327,594 0.4298 -2.44%
2003-08-27 0 0.082 0.079 0.082 0.080 0.099 20,508,000 1,706,856 0.0832 0.442 0.426 0.442 0.431 0.534 3,804,124 0.4487 -8.89%
2003-08-26 0 0.090 0.084 0.090 0.084 0.090 25,304,000 2,226,360 0.0880 0.485 0.453 0.485 0.453 0.485 4,693,757 0.4743 7.14%
2003-08-25 0 0.084 0.084 0.088 0.084 0.095 1,000,000 89,700 0.0897 0.453 0.453 0.474 0.453 0.512 185,495 0.4836 -6.67%
2003-08-22 0 0.090 0.088 0.090 0.090 0.091 2,400,000 216,200 0.0901 0.485 0.474 0.485 0.485 0.491 445,187 0.4856 -2.17%
2003-08-21 0 0.092 0.085 0.092 0.084 0.092 626,000 52,952 0.0846 0.496 0.458 0.496 0.453 0.496 116,120 0.4560 4.55%
2003-08-20 0 0.088 0.085 0.090 0.081 0.092 3,990,000 343,942 0.0862 0.474 0.458 0.485 0.437 0.496 740,124 0.4647 2.33%
2003-08-19 0 0.086 0.086 0.090 0.085 0.098 12,524,000 1,189,858 0.0950 0.464 0.464 0.485 0.458 0.528 2,323,135 0.5122 -4.44%
2003-08-18 0 0.090 0.091 0.092 0.082 0.093 11,502,000 1,018,414 0.0885 0.485 0.491 0.496 0.442 0.501 2,133,559 0.4773 11.11%
2003-08-15 0 0.081 0.081 0.083 0.076 0.083 8,668,000 698,568 0.0806 0.437 0.437 0.447 0.410 0.447 1,607,868 0.4345 8.00%
2003-08-14 0 0.075 0.072 0.077 0.074 0.077 1,410,000 105,730 0.0750 0.404 0.388 0.415 0.399 0.415 261,547 0.4042 7.14%
2003-08-13 0 0.070 0.070 0.075 0.070 0.075 1,005,300 73,248 0.0729 0.377 0.377 0.404 0.377 0.404 186,478 0.3928 -6.67%
2003-08-12 0 0.075 0.069 0.075 - - 0 0 - 0.404 0.372 0.404 - - 0 - 0.00%
2003-08-11 0 0.075 0.075 0.077 0.071 0.075 2,100,000 154,240 0.0734 0.404 0.404 0.415 0.383 0.404 389,539 0.3960 2.74%
2003-08-08 0 0.073 0.073 0.074 0.073 0.080 3,782,000 286,680 0.0758 0.394 0.394 0.399 0.394 0.431 701,541 0.4086 -1.35%
2003-08-07 1 0.074 - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2003-08-06 0 0.074 0.073 0.074 0.071 0.078 4,390,000 324,500 0.0739 0.399 0.394 0.399 0.383 0.420 814,322 0.3985 1.37%
2003-08-05 0 0.073 0.070 0.073 0.068 0.074 6,432,000 456,572 0.0710 0.394 0.377 0.394 0.367 0.399 1,193,102 0.3827 7.35%
2003-08-04 0 0.068 0.067 0.070 0.065 0.068 4,232,000 281,844 0.0666 0.367 0.361 0.377 0.350 0.367 785,013 0.3590 0.00%
2003-08-01 0 0.068 0.067 0.068 0.067 0.073 15,912,000 1,086,190 0.0683 0.367 0.361 0.367 0.361 0.394 2,951,591 0.3680 -5.56%
2003-07-31 0 0.072 0.069 0.072 0.068 0.075 32,400,000 2,381,696 0.0735 0.388 0.372 0.388 0.367 0.404 6,010,027 0.3963 -1.37%
2003-07-30 0 0.073 0.073 0.076 0.071 0.080 11,272,000 845,518 0.0750 0.394 0.394 0.410 0.383 0.431 2,090,896 0.4044 -2.67%
2003-07-29 0 0.075 0.074 0.075 0.075 0.085 17,250,000 1,378,254 0.0799 0.404 0.399 0.404 0.404 0.458 3,199,783 0.4307 -11.76%
2003-07-28 0 0.085 0.081 0.085 0.082 0.093 12,190,000 1,056,806 0.0867 0.458 0.437 0.458 0.442 0.501 2,261,180 0.4674 -5.56%
2003-07-25 0 0.090 0.076 0.090 0.086 0.090 20,002,000 1,720,180 0.0860 0.485 0.410 0.485 0.464 0.485 3,710,264 0.4636 0.00%
2003-07-24 0 0.090 - 0.090 0.090 0.090 150,000 13,500 0.0900 0.485 - 0.485 0.485 0.485 27,824 0.4852 0.00%
2003-07-23 0 0.090 0.082 0.090 0.090 0.090 500,000 45,000 0.0900 0.485 0.442 0.485 0.485 0.485 92,747 0.4852 0.00%
2003-07-22 0 0.090 - 0.090 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2003-07-21 0 0.090 0.083 0.090 0.080 0.092 360,000 29,232 0.0812 0.485 0.447 0.485 0.431 0.496 66,778 0.4377 1.12%
2003-07-18 0 0.089 0.087 0.089 0.089 0.091 1,360,000 122,480 0.0901 0.480 0.469 0.480 0.480 0.491 252,273 0.4855 -2.20%
2003-07-17 0 0.091 0.088 0.091 0.088 0.092 1,496,000 135,260 0.0904 0.491 0.474 0.491 0.474 0.496 277,500 0.4874 2.25%
2003-07-16 0 0.089 0.089 0.090 0.087 0.089 976,000 86,142 0.0883 0.480 0.480 0.485 0.469 0.480 181,043 0.4758 4.71%
2003-07-15 0 0.085 0.085 0.089 0.080 0.085 1,526,000 128,714 0.0843 0.458 0.458 0.480 0.431 0.458 283,065 0.4547 1.19%
2003-07-14 0 0.084 0.084 0.089 0.084 0.090 2,260,000 195,230 0.0864 0.453 0.453 0.480 0.453 0.485 419,218 0.4657 -2.33%
2003-07-11 0 0.086 0.082 0.086 0.082 0.088 3,244,000 273,828 0.0844 0.464 0.442 0.464 0.442 0.474 601,745 0.4551 3.61%
2003-07-10 0 0.083 0.080 0.083 0.075 0.083 2,234,000 173,740 0.0778 0.447 0.431 0.447 0.404 0.447 414,395 0.4193 10.67%
2003-07-09 0 0.075 0.075 0.079 0.072 0.075 1,228,000 90,684 0.0738 0.404 0.404 0.426 0.388 0.404 227,787 0.3981 5.63%
2003-07-08 0 0.071 0.071 0.074 0.070 0.073 7,070,000 504,470 0.0714 0.383 0.383 0.399 0.377 0.394 1,311,447 0.3847 -1.39%
2003-07-07 0 0.072 0.071 0.072 0.072 0.079 15,300,000 1,114,108 0.0728 0.388 0.383 0.388 0.388 0.426 2,838,068 0.3926 -2.70%
2003-07-04 0 0.074 0.072 0.074 0.072 0.079 16,042,000 1,181,318 0.0736 0.399 0.388 0.399 0.388 0.426 2,975,705 0.3970 -3.90%
2003-07-03 0 0.077 0.074 0.077 0.074 0.083 14,880,000 1,162,604 0.0781 0.415 0.399 0.415 0.399 0.447 2,760,160 0.4212 -6.10%
2003-07-02 0 0.082 0.079 0.082 0.080 0.093 30,350,000 2,530,840 0.0834 0.442 0.426 0.442 0.431 0.501 5,629,763 0.4495 -7.87%
2003-06-30 0 0.089 0.084 0.090 0.085 0.097 13,786,000 1,232,664 0.0894 0.480 0.453 0.485 0.458 0.523 2,557,229 0.4820 -1.11%
2003-06-27 0 0.090 0.086 0.090 0.085 0.090 4,890,000 426,646 0.0872 0.485 0.464 0.485 0.458 0.485 907,069 0.4704 -1.10%
2003-06-26 0 0.091 0.086 0.092 0.087 0.095 3,914,000 348,532 0.0890 0.491 0.464 0.496 0.469 0.512 726,026 0.4801 3.41%
2003-06-25 0 0.088 0.085 0.089 0.083 0.108 5,290,000 472,806 0.0894 0.474 0.458 0.480 0.447 0.582 981,267 0.4818 -5.38%
2003-06-24 0 0.093 0.090 0.093 0.090 0.094 5,724,000 523,736 0.0915 0.501 0.485 0.501 0.485 0.507 1,061,771 0.4933 0.00%
2003-06-23 0 0.093 0.091 0.093 0.091 0.098 5,078,000 477,314 0.0940 0.501 0.491 0.501 0.491 0.528 941,942 0.5067 -3.12%
2003-06-20 0 0.096 0.092 0.097 0.092 0.100 11,488,000 1,097,328 0.0955 0.518 0.496 0.523 0.496 0.539 2,130,963 0.5149 -4.95%
2003-06-19 0 0.101 0.098 0.102 0.099 0.107 12,762,000 1,276,300 0.1000 0.544 0.528 0.550 0.534 0.577 2,367,283 0.5391 -1.94%
2003-06-18 0 0.103 0.099 0.104 0.100 0.109 10,018,000 1,044,360 0.1042 0.555 0.534 0.561 0.539 0.588 1,858,285 0.5620 -1.90%
2003-06-17 0 0.105 0.101 0.105 0.101 0.112 13,118,000 1,402,502 0.1069 0.566 0.544 0.566 0.544 0.604 2,433,319 0.5764 -0.94%
2003-06-16 0 0.106 0.105 0.106 0.105 0.112 16,536,000 1,783,442 0.1079 0.571 0.566 0.571 0.566 0.604 3,067,340 0.5814 0.95%
2003-06-13 0 0.105 0.105 0.109 0.104 0.128 10,968,000 1,197,976 0.1092 0.566 0.566 0.588 0.561 0.690 2,034,505 0.5888 -0.94%
2003-06-12 0 0.106 0.105 0.106 0.102 0.108 1,752,000 184,980 0.1056 0.571 0.566 0.571 0.550 0.582 324,987 0.5692 1.92%
2003-06-11 0 0.104 0.098 0.104 0.100 0.105 35,960,000 3,600,200 0.1001 0.561 0.528 0.561 0.539 0.566 6,670,388 0.5397 -3.70%
2003-06-10 0 0.108 0.100 0.109 - - 0 0 - 0.582 0.539 0.588 - - 0 - 0.00%
2003-06-09 0 0.108 0.108 0.110 0.103 0.105 204,000 21,412 0.1050 0.582 0.582 0.593 0.555 0.566 37,841 0.5658 -6.90%
2003-06-06 0 0.116 0.104 0.120 0.116 0.116 300,000 34,800 0.1160 0.625 0.561 0.647 0.625 0.625 55,648 0.6254 0.00%
2003-06-05 0 0.116 0.101 0.119 - - 0 0 - 0.625 0.544 0.642 - - 0 - 0.00%
2003-06-03 0 0.116 0.108 0.120 - - 0 0 - 0.625 0.582 0.647 - - 0 - 0.00%
2003-06-02 0 0.116 0.116 0.120 0.116 0.116 38,000 4,408 0.1160 0.625 0.625 0.647 0.625 0.625 7,049 0.6254 -6.45%
2003-05-30 0 0.124 0.114 0.124 0.114 0.125 1,190,000 144,530 0.1215 0.668 0.615 0.668 0.615 0.674 220,739 0.6548 3.33%
2003-05-29 0 0.120 0.111 0.122 0.110 0.120 860,000 100,700 0.1171 0.647 0.598 0.658 0.593 0.647 159,525 0.6312 4.35%
2003-05-28 0 0.115 0.111 0.122 0.113 0.125 2,898,000 344,692 0.1189 0.620 0.598 0.658 0.609 0.674 537,564 0.6412 1.77%
2003-05-27 0 0.113 0.113 0.116 0.093 0.113 414,000 43,226 0.1044 0.609 0.609 0.625 0.501 0.609 76,795 0.5629 -4.24%
2003-05-26 0 0.118 0.089 0.124 0.118 0.118 200,000 23,600 0.1180 0.636 0.480 0.668 0.636 0.636 37,099 0.6361 0.00%
2003-05-23 0 0.118 0.081 0.119 - - 10,000 810 0.0810 0.636 0.437 0.642 - - 1,855 0.4367 0.00%
2003-05-22 0 0.118 - 0.118 - - 0 0 - 0.636 - 0.636 - - 0 - -0.84%
2003-05-21 0 0.119 0.105 0.120 0.112 0.120 860,000 101,380 0.1179 0.642 0.566 0.647 0.604 0.647 159,525 0.6355 -0.83%
2003-05-20 0 0.120 0.101 - 0.100 0.120 932,000 106,040 0.1138 0.647 0.544 - 0.539 0.647 172,881 0.6134 13.21%
2003-05-19 0 0.106 0.106 0.109 - - 0 0 - 0.571 0.571 0.588 - - 0 - 0.95%
2003-05-16 0 0.105 0.097 0.113 0.097 0.105 818,000 81,314 0.0994 0.566 0.523 0.609 0.523 0.566 151,735 0.5359 0.00%
2003-05-15 0 0.105 0.092 0.109 0.102 0.105 2,250,000 234,150 0.1041 0.566 0.496 0.588 0.550 0.566 417,363 0.5610 5.00%
2003-05-14 0 0.100 0.091 0.101 0.098 0.100 600,000 59,700 0.0995 0.539 0.491 0.544 0.528 0.539 111,297 0.5364 2.04%
2003-05-13 0 0.098 0.087 0.101 0.093 0.098 1,770,000 170,270 0.0962 0.528 0.469 0.544 0.501 0.528 328,326 0.5186 5.38%
2003-05-12 0 0.093 0.085 0.095 0.092 0.098 1,400,000 134,300 0.0959 0.501 0.458 0.512 0.496 0.528 259,693 0.5172 -4.12%
2003-05-09 0 0.097 0.091 0.097 0.093 0.097 2,700,000 257,174 0.0952 0.523 0.491 0.523 0.501 0.523 500,836 0.5135 7.78%
2003-05-07 0 0.090 0.089 0.092 0.090 0.093 700,000 64,600 0.0923 0.485 0.480 0.496 0.485 0.501 129,846 0.4975 1.12%
2003-05-06 0 0.089 0.088 0.090 0.074 0.090 3,998,000 340,284 0.0851 0.480 0.474 0.485 0.399 0.485 741,608 0.4588 21.92%
2003-05-05 0 0.073 0.066 0.073 0.070 0.073 450,000 31,650 0.0703 0.394 0.356 0.394 0.377 0.394 83,473 0.3792 10.61%
2003-05-02 0 0.066 0.066 0.079 - - 0 0 - 0.356 0.356 0.426 - - 0 - 1.54%
2003-04-30 0 0.065 0.065 0.070 0.065 0.066 128,000 8,360 0.0653 0.350 0.350 0.377 0.350 0.356 23,743 0.3521 -1.52%
2003-04-29 0 0.066 0.066 0.076 0.066 0.077 3,734,000 271,556 0.0727 0.356 0.356 0.410 0.356 0.415 692,637 0.3921 -2.94%
2003-04-28 0 0.068 0.063 0.069 0.063 0.071 470,000 31,050 0.0661 0.367 0.340 0.372 0.340 0.383 87,182 0.3561 -5.56%
2003-04-25 0 0.072 0.071 0.072 0.072 0.079 2,452,000 181,016 0.0738 0.388 0.383 0.388 0.388 0.426 454,833 0.3980 -4.00%
2003-04-24 0 0.075 0.074 0.080 0.074 0.079 3,252,000 246,548 0.0758 0.404 0.399 0.431 0.399 0.426 603,229 0.4087 -8.54%
2003-04-23 0 0.082 0.076 0.082 0.079 0.083 1,220,000 98,890 0.0811 0.442 0.410 0.442 0.426 0.447 226,303 0.4370 -1.20%
2003-04-22 0 0.083 0.082 0.084 0.080 0.089 3,540,000 298,760 0.0844 0.447 0.442 0.453 0.431 0.480 656,651 0.4550 -3.49%
2003-04-17 0 0.086 0.086 0.087 0.085 0.089 2,250,000 195,240 0.0868 0.464 0.464 0.469 0.458 0.480 417,363 0.4678 -1.15%
2003-04-16 0 0.087 0.085 0.089 0.086 0.092 3,880,000 342,630 0.0883 0.469 0.458 0.480 0.464 0.496 719,719 0.4761 -4.40%
2003-04-15 0 0.091 0.088 0.091 0.089 0.104 7,030,000 652,670 0.0928 0.491 0.474 0.491 0.480 0.561 1,304,027 0.5005 -3.19%
2003-04-14 0 0.094 0.089 0.094 0.085 0.094 2,144,000 199,522 0.0931 0.507 0.480 0.507 0.458 0.507 397,701 0.5017 -2.08%
2003-04-11 0 0.096 0.085 0.096 0.080 0.096 4,184,000 369,776 0.0884 0.518 0.458 0.518 0.431 0.518 776,110 0.4764 6.67%
2003-04-10 0 0.090 0.089 0.093 0.090 0.099 4,528,000 424,402 0.0937 0.485 0.480 0.501 0.485 0.534 839,920 0.5053 -4.26%
2003-04-09 0 0.094 0.092 0.095 0.092 0.108 9,100,000 876,520 0.0963 0.507 0.496 0.512 0.496 0.582 1,688,001 0.5193 -3.09%
2003-04-08 0 0.097 0.093 0.097 0.070 0.099 18,326,000 1,682,770 0.0918 0.523 0.501 0.523 0.377 0.534 3,399,375 0.4950 -3.00%
2003-04-07 0 0.100 0.099 0.104 0.099 0.109 4,308,000 448,882 0.1042 0.539 0.534 0.561 0.534 0.588 799,111 0.5617 -5.66%
2003-04-04 0 0.106 0.103 0.106 0.103 0.113 9,704,000 1,031,300 0.1063 0.571 0.555 0.571 0.555 0.609 1,800,040 0.5729 -2.75%
2003-04-03 0 0.109 0.107 0.110 0.107 0.119 11,786,000 1,324,536 0.1124 0.588 0.577 0.593 0.577 0.642 2,186,240 0.6059 -6.84%
2003-04-02 0 0.117 0.114 0.118 0.114 0.129 31,170,000 3,756,282 0.1205 0.631 0.615 0.636 0.615 0.695 5,781,868 0.6497 -0.85%
2003-04-01 0 0.118 0.116 0.118 0.115 0.136 4,718,000 587,040 0.1244 0.636 0.625 0.636 0.620 0.733 875,164 0.6708 -6.35%
2003-03-31 0 0.126 0.126 0.129 0.126 0.140 5,686,000 740,960 0.1303 0.679 0.679 0.695 0.679 0.755 1,054,723 0.7025 0.00%
2003-03-28 0 0.126 0.124 0.127 0.124 0.130 2,910,000 371,180 0.1276 0.679 0.668 0.685 0.668 0.701 539,789 0.6876 3.28%
2003-03-27 0 0.122 0.122 0.127 0.122 0.133 3,652,000 468,274 0.1282 0.658 0.658 0.685 0.658 0.717 677,426 0.6913 -7.58%
2003-03-26 0 0.132 0.128 0.133 0.128 0.139 4,064,000 544,766 0.1340 0.712 0.690 0.717 0.690 0.749 753,850 0.7226 0.00%
2003-03-25 0 0.132 0.129 0.132 0.128 0.156 8,234,000 1,146,746 0.1393 0.712 0.695 0.712 0.690 0.841 1,527,363 0.7508 2.33%
2003-03-24 0 0.129 - 0.129 0.129 0.129 18,000 2,322 0.1290 0.695 - 0.695 0.695 0.695 3,339 0.6954 0.00%
2003-03-21 0 0.129 0.123 0.129 0.123 0.134 2,392,000 305,540 0.1277 0.695 0.663 0.695 0.663 0.722 443,703 0.6886 9.32%
2003-03-20 0 0.118 0.114 0.118 0.118 0.120 402,000 47,440 0.1180 0.636 0.615 0.636 0.636 0.647 74,569 0.6362 0.00%
2003-03-19 0 0.118 0.114 0.120 0.114 0.118 450,000 52,250 0.1161 0.636 0.615 0.647 0.615 0.636 83,473 0.6260 2.61%
2003-03-18 0 0.115 0.113 0.115 0.112 0.125 970,000 110,132 0.1135 0.620 0.609 0.620 0.604 0.674 179,930 0.6121 -3.36%
2003-03-17 0 0.119 0.116 0.119 0.117 0.119 602,000 70,838 0.1177 0.642 0.625 0.642 0.631 0.642 111,668 0.6344 3.48%
2003-03-14 0 0.115 0.113 0.121 0.115 0.118 140,000 16,370 0.1169 0.620 0.609 0.652 0.620 0.636 25,969 0.6304 -2.54%
2003-03-13 0 0.118 0.110 0.118 0.118 0.118 50,000 5,900 0.1180 0.636 0.593 0.636 0.636 0.636 9,275 0.6361 -0.84%
2003-03-12 0 0.119 0.114 0.119 - - 0 0 - 0.642 0.615 0.642 - - 0 - 0.00%
2003-03-11 0 0.119 0.112 0.119 - - 0 0 - 0.642 0.604 0.642 - - 0 - -0.83%
2003-03-10 0 0.120 0.110 0.122 0.109 0.125 2,124,000 250,524 0.1179 0.647 0.593 0.658 0.588 0.674 393,991 0.6359 -4.00%
2003-03-07 0 0.125 0.124 0.125 0.123 0.131 1,618,000 204,904 0.1266 0.674 0.668 0.674 0.663 0.706 300,130 0.6827 0.00%
2003-03-06 0 0.125 0.120 0.125 0.124 0.128 1,568,000 197,548 0.1260 0.674 0.647 0.674 0.668 0.690 290,856 0.6792 -5.30%
2003-03-05 0 0.132 0.130 0.132 0.128 0.132 530,000 69,688 0.1315 0.712 0.701 0.712 0.690 0.712 98,312 0.7088 -0.75%
2003-03-04 0 0.133 0.130 0.135 0.130 0.135 1,300,000 173,350 0.1333 0.717 0.701 0.728 0.701 0.728 241,143 0.7189 0.00%
2003-03-03 0 0.133 0.130 0.135 0.127 0.140 3,858,000 514,390 0.1333 0.717 0.701 0.728 0.685 0.755 715,638 0.7188 3.91%
2003-02-28 0 0.128 0.126 0.134 0.126 0.130 604,000 77,792 0.1288 0.690 0.679 0.722 0.679 0.701 112,039 0.6943 -1.54%
2003-02-27 0 0.130 0.129 0.135 0.130 0.157 14,922,000 2,020,978 0.1354 0.701 0.695 0.728 0.701 0.846 2,767,951 0.7301 0.00%
2003-02-26 0 0.130 - 0.133 0.130 0.130 5,000,000 650,000 0.1300 0.701 - 0.717 0.701 0.701 927,473 0.7008 -5.80%
2003-02-25 0 0.138 0.121 0.138 0.120 0.138 730,000 97,110 0.1330 0.744 0.652 0.744 0.647 0.744 135,411 0.7171 15.00%
2003-02-24 0 0.120 0.118 0.135 0.120 0.123 600,000 72,600 0.1210 0.647 0.636 0.728 0.647 0.663 111,297 0.6523 -7.69%
2003-02-21 0 0.130 0.130 0.140 0.120 0.130 1,990,000 249,700 0.1255 0.701 0.701 0.755 0.647 0.701 369,134 0.6764 0.00%
2003-02-20 0 0.130 0.130 0.137 0.130 0.131 2,400,000 312,200 0.1301 0.701 0.701 0.739 0.701 0.706 445,187 0.7013 -2.26%
2003-02-19 0 0.133 0.133 0.140 0.133 0.140 150,000 20,650 0.1377 0.717 0.717 0.755 0.717 0.755 27,824 0.7422 -4.32%
2003-02-18 0 0.139 0.131 0.140 0.131 0.139 870,000 116,880 0.1343 0.749 0.706 0.755 0.706 0.749 161,380 0.7243 -0.71%
2003-02-17 0 0.140 0.131 0.140 0.138 0.146 1,380,000 195,300 0.1415 0.755 0.706 0.755 0.744 0.787 255,983 0.7629 16.67%
2003-02-14 0 0.120 - 0.120 0.120 0.128 2,150,000 263,440 0.1225 0.647 - 0.647 0.647 0.690 398,814 0.6606 -4.00%
2003-02-13 0 0.125 0.128 0.135 0.120 0.140 4,830,000 633,180 0.1311 0.674 0.690 0.728 0.647 0.755 895,939 0.7067 -7.41%
2003-02-12 0 0.135 0.130 0.143 0.135 0.154 1,254,000 178,470 0.1423 0.728 0.701 0.771 0.728 0.830 232,610 0.7672 -5.59%
2003-02-11 0 0.143 0.140 0.150 0.140 0.156 1,150,000 167,078 0.1453 0.771 0.755 0.809 0.755 0.841 213,319 0.7832 -2.05%
2003-02-10 0 0.146 0.152 0.160 0.146 0.152 30,000 4,480 0.1493 0.787 0.819 0.863 0.787 0.819 5,565 0.8051 -3.95%
2003-02-07 0 0.152 0.145 - 0.147 0.152 326,000 48,730 0.1495 0.819 0.782 - 0.792 0.819 60,471 0.8058 0.00%
2003-02-06 0 0.152 0.152 0.155 0.152 0.165 5,830,000 913,948 0.1568 0.819 0.819 0.836 0.819 0.890 1,081,434 0.8451 -3.18%
2003-02-05 0 0.157 0.156 0.157 0.156 0.178 14,580,000 2,440,966 0.1674 0.846 0.841 0.846 0.841 0.960 2,704,512 0.9026 -16.93%
2003-02-04 0 0.189 0.181 0.189 0.187 0.190 50,000 9,410 0.1882 1.019 0.976 1.019 1.008 1.024 9,275 1.0146 1.07%
2003-01-30 0 0.187 0.179 0.190 0.152 0.190 3,792,000 696,530 0.1837 1.008 0.965 1.024 0.819 1.024 703,396 0.9902 11.31%
2003-01-29 0 0.168 0.162 - - - 0 0 - 0.906 0.873 - - - 0 - 0.00%
2003-01-28 0 0.168 0.168 - 0.160 0.175 806,000 133,044 0.1651 0.906 0.906 - 0.863 0.943 149,509 0.8899 -6.67%
2003-01-27 0 0.180 0.160 0.185 0.180 0.188 370,000 68,120 0.1841 0.970 0.863 0.997 0.970 1.014 68,633 0.9925 -8.63%
2003-01-24 0 0.197 0.193 0.197 0.190 0.237 2,290,000 483,788 0.2113 1.062 1.040 1.062 1.024 1.278 424,783 1.1389 -15.45%
2003-01-23 0 0.233 0.233 0.234 0.200 0.236 4,500,000 1,012,606 0.2250 1.256 1.256 1.261 1.078 1.272 834,726 1.2131 16.50%
2003-01-22 0 0.200 0.195 0.201 0.182 0.213 5,168,000 1,036,652 0.2006 1.078 1.051 1.084 0.981 1.148 958,636 1.0814 14.29%
2003-01-21 0 0.175 0.175 0.178 0.150 0.186 2,002,000 340,530 0.1701 0.943 0.943 0.960 0.809 1.003 371,360 0.9170 9.38%
2003-01-20 0 0.160 0.151 0.160 0.150 0.160 462,000 69,380 0.1502 0.863 0.814 0.863 0.809 0.863 85,699 0.8096 1.27%
2003-01-17 0 0.158 0.158 0.160 0.158 0.162 400,000 64,160 0.1604 0.852 0.852 0.863 0.852 0.873 74,198 0.8647 -1.25%
2003-01-16 0 0.160 0.157 0.162 0.153 0.162 852,000 133,756 0.1570 0.863 0.846 0.873 0.825 0.873 158,041 0.8463 7.38%
2003-01-15 0 0.149 0.141 0.150 0.139 0.149 396,000 57,950 0.1463 0.803 0.760 0.809 0.749 0.803 73,456 0.7889 4.93%
2003-01-14 0 0.142 0.136 0.142 0.140 0.145 330,000 47,250 0.1432 0.766 0.733 0.766 0.755 0.782 61,213 0.7719 1.43%
2003-01-13 0 0.140 0.120 0.152 0.140 0.145 618,000 87,660 0.1418 0.755 0.647 0.819 0.755 0.782 114,636 0.7647 0.00%
2003-01-10 1 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2003-01-09 1 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2003-01-08 1 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2003-01-07 0 0.140 0.140 0.148 0.138 0.140 106,000 14,760 0.1392 0.755 0.755 0.798 0.744 0.755 19,662 0.7507 0.00%
2003-01-06 0 0.140 0.140 - 0.135 0.136 230,000 31,138 0.1354 0.755 0.755 - 0.728 0.733 42,664 0.7298 3.70%
2003-01-03 0 0.135 0.135 0.143 0.135 0.135 60,000 8,100 0.1350 0.728 0.728 0.771 0.728 0.728 11,130 0.7278 -3.57%
2003-01-02 0 0.140 - 0.148 0.140 0.140 476,000 66,640 0.1400 0.755 - 0.798 0.755 0.755 88,295 0.7547 -0.71%
2002-12-31 0 0.141 - 0.141 - - 0 0 - 0.760 - 0.760 - - 0 - -0.70%
2002-12-30 0 0.142 - - - - 0 0 - 0.766 - - - - 0 - 0.00%
2002-12-27 0 0.142 0.142 - - - 0 0 - 0.766 0.766 - - - 0 - 0.00%
2002-12-24 0 0.142 0.135 - - - 0 0 - 0.766 0.728 - - - 0 - 0.00%
2002-12-23 0 0.142 0.135 - - - 0 0 - 0.766 0.728 - - - 0 - 0.00%
2002-12-20 0 0.142 - 0.152 - - 0 0 - 0.766 - 0.819 - - 0 - 0.00%
2002-12-19 0 0.142 0.135 0.149 - - 0 0 - 0.766 0.728 0.803 - - 0 - 0.00%
2002-12-18 0 0.142 - 0.155 0.142 0.150 60,000 8,760 0.1460 0.766 - 0.836 0.766 0.809 11,130 0.7871 -11.25%
2002-12-17 0 0.160 - 0.163 - - 0 0 - 0.863 - 0.879 - - 0 - 0.00%
2002-12-16 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
2002-12-13 0 0.160 0.152 0.160 0.160 0.160 100,000 16,000 0.1600 0.863 0.819 0.863 0.863 0.863 18,549 0.8626 6.67%
2002-12-12 0 0.150 0.150 0.158 0.150 0.150 420,000 63,000 0.1500 0.809 0.809 0.852 0.809 0.809 77,908 0.8086 0.00%
2002-12-11 0 0.150 0.148 0.154 0.138 0.150 606,000 87,728 0.1448 0.809 0.798 0.830 0.744 0.809 112,410 0.7804 4.17%
2002-12-10 0 0.144 0.137 0.144 - - 0 0 - 0.776 0.739 0.776 - - 0 - -4.00%
2002-12-09 0 0.150 - 0.150 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2002-12-06 0 0.150 0.142 0.150 0.150 0.150 200,000 30,000 0.1500 0.809 0.766 0.809 0.809 0.809 37,099 0.8086 -4.46%
2002-12-05 0 0.157 0.147 0.157 0.147 0.164 1,038,000 156,060 0.1503 0.846 0.792 0.846 0.792 0.884 192,543 0.8105 -8.72%
2002-12-04 0 0.172 - 0.172 - - 0 0 - 0.927 - 0.927 - - 0 - -3.37%
2002-12-03 0 0.178 - 0.180 - - 0 0 - 0.960 - 0.970 - - 0 - 0.00%
2002-12-02 0 0.178 - 0.180 - - 0 0 - 0.960 - 0.970 - - 0 - 0.00%
2002-11-29 0 0.178 - 0.178 0.178 0.178 30,000 5,340 0.1780 0.960 - 0.960 0.960 0.960 5,565 0.9596 1.71%
2002-11-28 0 0.175 0.164 0.181 0.164 0.181 388,000 66,336 0.1710 0.943 0.884 0.976 0.884 0.976 71,972 0.9217 4.17%
2002-11-27 0 0.168 - 0.178 - - 0 0 - 0.906 - 0.960 - - 0 - 0.00%
2002-11-26 0 0.168 0.160 0.173 0.168 0.168 150,000 25,200 0.1680 0.906 0.863 0.933 0.906 0.906 27,824 0.9057 -4.00%
2002-11-25 0 0.175 - 0.176 0.170 0.175 210,000 36,000 0.1714 0.943 - 0.949 0.916 0.943 38,954 0.9242 -1.69%
2002-11-22 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2002-11-21 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - -0.56%
2002-11-20 0 0.179 - 0.179 - - 0 0 - 0.965 - 0.965 - - 0 - -0.56%
2002-11-19 0 0.180 - 0.180 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2002-11-18 0 0.180 - 0.180 0.180 0.180 80,000 14,400 0.1800 0.970 - 0.970 0.970 0.970 14,840 0.9704 0.00%
2002-11-15 0 0.180 - 0.180 0.172 0.180 60,000 10,640 0.1773 0.970 - 0.970 0.927 0.970 11,130 0.9560 9.09%
2002-11-14 0 0.165 - 0.173 - - 0 0 - 0.890 - 0.933 - - 0 - 0.00%
2002-11-13 0 0.165 0.153 0.165 0.157 0.165 22,000 3,470 0.1577 0.890 0.825 0.890 0.846 0.890 4,081 0.8503 -1.20%
2002-11-12 0 0.167 - 0.167 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2002-11-11 0 0.167 - 0.175 - - 0 0 - 0.900 - 0.943 - - 0 - 0.00%
2002-11-08 0 0.167 0.160 0.167 0.160 0.167 252,000 40,714 0.1616 0.900 0.863 0.900 0.863 0.900 46,745 0.8710 -0.60%
2002-11-07 0 0.168 0.168 0.174 0.163 0.175 268,000 44,746 0.1670 0.906 0.906 0.938 0.879 0.943 49,713 0.9001 -2.33%
2002-11-06 0 0.172 0.168 0.175 0.170 0.175 258,000 44,070 0.1708 0.927 0.906 0.943 0.916 0.943 47,858 0.9209 0.00%
2002-11-05 0 0.172 0.172 0.177 0.169 0.169 60,000 10,140 0.1690 0.927 0.927 0.954 0.911 0.911 11,130 0.9111 -0.58%
2002-11-04 0 0.173 0.173 0.177 0.173 0.177 198,000 34,654 0.1750 0.933 0.933 0.954 0.933 0.954 36,728 0.9435 -2.26%
2002-11-01 0 0.177 0.177 0.185 0.177 0.185 310,000 54,950 0.1773 0.954 0.954 0.997 0.954 0.997 57,503 0.9556 -4.32%
2002-10-31 0 0.185 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2002-10-30 0 0.185 0.182 0.185 0.182 0.196 1,726,000 331,688 0.1922 0.997 0.981 0.997 0.981 1.057 320,164 1.0360 -2.12%
2002-10-29 0 0.189 0.183 0.192 0.189 0.189 100,000 18,900 0.1890 1.019 0.987 1.035 1.019 1.019 18,549 1.0189 -1.56%
2002-10-28 0 0.192 0.188 0.192 0.187 0.193 1,442,000 276,414 0.1917 1.035 1.014 1.035 1.008 1.040 267,483 1.0334 -0.52%
2002-10-25 0 0.193 0.193 0.212 0.190 0.212 636,000 126,268 0.1985 1.040 1.040 1.143 1.024 1.143 117,975 1.0703 1.58%
2002-10-24 0 0.190 0.188 0.190 0.190 0.192 550,000 105,040 0.1910 1.024 1.014 1.024 1.024 1.035 102,022 1.0296 -1.04%
2002-10-23 0 0.192 - 0.193 - - 0 0 - 1.035 - 1.040 - - 0 - 0.00%
2002-10-22 0 0.192 0.185 0.195 0.192 0.192 100,000 19,200 0.1920 1.035 0.997 1.051 1.035 1.035 18,549 1.0351 0.00%
2002-10-21 0 0.192 - 0.192 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2002-10-18 0 0.192 0.192 - 0.186 0.196 276,000 52,986 0.1920 1.035 1.035 - 1.003 1.057 51,197 1.0350 5.49%
2002-10-17 0 0.182 0.182 0.188 0.182 0.182 124,000 22,568 0.1820 0.981 0.981 1.014 0.981 0.981 23,001 0.9812 -4.21%
2002-10-16 0 0.190 - 0.190 0.190 0.190 4,000 760 0.1900 1.024 - 1.024 1.024 1.024 742 1.0243 0.00%
2002-10-15 0 0.190 0.190 0.204 0.190 0.197 220,000 42,570 0.1935 1.024 1.024 1.100 1.024 1.062 40,809 1.0432 -9.52%
2002-10-11 0 0.210 0.208 0.218 0.210 0.210 20,000 4,200 0.2100 1.132 1.121 1.175 1.132 1.132 3,710 1.1321 16.67%
2002-10-10 1 0.180 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2002-10-09 0 0.180 - 0.180 0.180 0.180 106,000 19,080 0.1800 0.970 - 0.970 0.970 0.970 19,662 0.9704 -4.26%
2002-10-08 0 0.188 0.188 0.190 0.188 0.188 60,000 11,280 0.1880 1.014 1.014 1.024 1.014 1.014 11,130 1.0135 -3.09%
2002-10-07 0 0.194 0.186 0.194 - - 0 0 - 1.046 1.003 1.046 - - 0 - 0.00%
2002-10-04 0 0.194 0.189 0.196 0.174 0.196 340,000 63,578 0.1870 1.046 1.019 1.057 0.938 1.057 63,068 1.0081 7.78%
2002-10-03 0 0.180 0.175 - 0.180 0.180 180,000 32,400 0.1800 0.970 0.943 - 0.970 0.970 33,389 0.9704 0.00%
2002-10-02 1 0.180 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2002-09-30 0 0.180 - 0.190 0.180 0.190 250,000 46,500 0.1860 0.970 - 1.024 0.970 1.024 46,374 1.0027 -10.00%
2002-09-27 0 0.200 0.183 0.200 0.180 0.200 282,000 52,960 0.1878 1.078 0.987 1.078 0.970 1.078 52,309 1.0124 11.11%
2002-09-26 0 0.180 0.180 0.190 0.180 0.180 30,000 5,400 0.1800 0.970 0.970 1.024 0.970 0.970 5,565 0.9704 -1.10%
2002-09-25 0 0.182 0.180 0.188 0.180 0.182 160,000 28,928 0.1808 0.981 0.970 1.014 0.970 0.981 29,679 0.9747 1.11%
2002-09-24 0 0.180 0.180 0.188 0.180 0.180 80,000 14,400 0.1800 0.970 0.970 1.014 0.970 0.970 14,840 0.9704 0.00%
2002-09-23 0 0.180 0.180 0.188 0.180 0.180 20,000 3,600 0.1800 0.970 0.970 1.014 0.970 0.970 3,710 0.9704 2.86%
2002-09-20 0 0.175 0.175 - 0.175 0.181 350,000 62,530 0.1787 0.943 0.943 - 0.943 0.976 64,923 0.9631 -5.41%
2002-09-19 0 0.185 0.185 0.190 0.182 0.185 110,000 20,170 0.1834 0.997 0.997 1.024 0.981 0.997 20,404 0.9885 -0.54%
2002-09-18 0 0.186 0.186 0.190 0.186 0.186 106,000 19,716 0.1860 1.003 1.003 1.024 1.003 1.003 19,662 1.0027 -1.59%
2002-09-17 0 0.189 0.189 0.195 0.188 0.188 30,000 5,640 0.1880 1.019 1.019 1.051 1.014 1.014 5,565 1.0135 -3.08%
2002-09-16 0 0.195 0.195 - 0.195 0.195 100,000 19,500 0.1950 1.051 1.051 - 1.051 1.051 18,549 1.0512 -6.25%
2002-09-13 0 0.208 - 0.208 - - 0 0 - 1.121 - 1.121 - - 0 - -0.48%
2002-09-12 0 0.209 - 0.209 0.209 0.210 118,000 24,704 0.2094 1.127 - 1.127 1.127 1.132 21,888 1.1286 1.46%
2002-09-11 0 0.206 0.195 0.210 - - 0 0 - 1.111 1.051 1.132 - - 0 - 0.00%
2002-09-10 0 0.206 0.192 0.206 0.194 0.206 1,470,000 294,770 0.2005 1.111 1.035 1.111 1.046 1.111 272,677 1.0810 3.00%
2002-09-09 0 0.200 0.196 0.210 0.200 0.200 50,000 10,000 0.2000 1.078 1.057 1.132 1.078 1.078 9,275 1.0782 -7.41%
2002-09-06 0 0.216 0.200 0.223 0.195 0.216 970,000 198,378 0.2045 1.164 1.078 1.202 1.051 1.164 179,930 1.1025 8.00%
2002-09-05 0 0.200 0.197 0.221 0.200 0.200 100,000 20,000 0.2000 1.078 1.062 1.191 1.078 1.078 18,549 1.0782 -10.31%
2002-09-04 0 0.223 0.195 0.223 - - 0 0 - 1.202 1.051 1.202 - - 0 - 0.00%
2002-09-03 0 0.223 0.195 0.223 0.200 0.223 106,000 21,338 0.2013 1.202 1.051 1.202 1.078 1.202 19,662 1.0852 0.00%
2002-09-02 0 0.223 - 0.224 - - 0 0 - 1.202 - 1.208 - - 0 - 0.00%
2002-08-30 0 0.223 0.220 - 0.215 0.223 130,000 28,304 0.2177 1.202 1.186 - 1.159 1.202 24,114 1.1737 7.73%
2002-08-29 0 0.207 - 0.215 - - 0 0 - 1.116 - 1.159 - - 0 - 0.00%
2002-08-28 0 0.207 0.206 0.207 0.206 0.211 1,212,000 252,622 0.2084 1.116 1.111 1.116 1.111 1.137 224,820 1.1237 -1.43%
2002-08-27 0 0.210 0.206 0.215 0.210 0.210 68,000 14,280 0.2100 1.132 1.111 1.159 1.132 1.132 12,614 1.1321 -3.67%
2002-08-26 0 0.218 - - - - 0 0 - 1.175 - - - - 0 - 0.00%
2002-08-23 0 0.218 0.212 0.225 0.212 0.227 650,000 143,280 0.2204 1.175 1.143 1.213 1.143 1.224 120,572 1.1883 2.35%
2002-08-22 0 0.213 0.205 0.218 0.195 0.213 690,000 139,150 0.2017 1.148 1.105 1.175 1.051 1.148 127,991 1.0872 0.00%
2002-08-21 0 0.213 0.213 0.215 0.200 0.208 290,000 58,800 0.2028 1.148 1.148 1.159 1.078 1.121 53,793 1.0931 2.40%
2002-08-20 0 0.208 0.208 0.216 0.190 0.206 780,000 155,240 0.1990 1.121 1.121 1.164 1.024 1.111 144,686 1.0729 13.04%
2002-08-19 0 0.184 0.190 0.191 0.184 0.191 316,000 59,544 0.1884 0.992 1.024 1.030 0.992 1.030 58,616 1.0158 -4.17%
2002-08-16 0 0.192 0.185 0.192 0.193 0.193 90,000 17,370 0.1930 1.035 0.997 1.035 1.040 1.040 16,695 1.0405 0.00%
2002-08-15 0 0.192 0.180 0.192 0.192 0.192 60,000 11,440 0.1907 1.035 0.970 1.035 1.035 1.035 11,130 1.0279 1.05%
2002-08-14 0 0.190 0.176 0.190 0.177 0.190 450,000 81,600 0.1813 1.024 0.949 1.024 0.954 1.024 83,473 0.9776 3.26%
2002-08-13 0 0.184 0.172 - 0.180 0.184 200,000 36,400 0.1820 0.992 0.927 - 0.970 0.992 37,099 0.9812 7.60%
2002-08-12 0 0.171 0.171 0.172 0.168 0.184 1,450,000 249,160 0.1718 0.922 0.922 0.927 0.906 0.992 268,967 0.9264 -8.06%
2002-08-09 0 0.186 0.185 0.189 0.177 0.198 490,000 92,470 0.1887 1.003 0.997 1.019 0.954 1.067 90,892 1.0174 -2.11%
2002-08-08 0 0.190 0.190 0.200 0.175 0.208 1,728,000 328,560 0.1901 1.024 1.024 1.078 0.943 1.121 320,535 1.0250 -11.63%
2002-08-07 0 0.215 0.215 0.220 0.215 0.215 90,000 19,350 0.2150 1.159 1.159 1.186 1.159 1.159 16,695 1.1591 -4.02%
2002-08-06 0 0.224 - 0.224 - - 0 0 - 1.208 - 1.208 - - 0 - -0.44%
2002-08-05 0 0.225 - 0.225 0.230 0.230 48,000 11,040 0.2300 1.213 - 1.213 1.240 1.240 8,904 1.2399 -0.44%
2002-08-02 0 0.226 0.224 0.232 0.224 0.232 692,000 156,460 0.2261 1.218 1.208 1.251 1.208 1.251 128,362 1.2189 -5.83%
2002-08-01 0 0.240 0.227 0.240 0.227 0.240 660,000 154,222 0.2337 1.294 1.224 1.294 1.224 1.294 122,426 1.2597 -2.04%
2002-07-31 0 0.245 0.245 0.246 0.240 0.248 668,000 161,400 0.2416 1.321 1.321 1.326 1.294 1.337 123,910 1.3026 2.08%
2002-07-30 0 0.240 0.240 0.249 0.235 0.250 1,348,000 326,170 0.2420 1.294 1.294 1.342 1.267 1.348 250,047 1.3044 4.35%
2002-07-29 0 0.230 0.230 0.240 0.220 0.250 766,000 176,180 0.2300 1.240 1.240 1.294 1.186 1.348 142,089 1.2399 -6.12%
2002-07-26 0 0.245 0.236 0.247 0.220 0.260 2,286,000 536,564 0.2347 1.321 1.272 1.332 1.186 1.402 424,041 1.2654 -2.00%
2002-07-25 0 0.250 0.250 0.265 0.250 0.270 1,446,000 381,380 0.2637 1.348 1.348 1.429 1.348 1.456 268,225 1.4219 -3.85%
2002-07-24 0 0.260 0.255 0.260 0.250 0.275 700,000 179,040 0.2558 1.402 1.375 1.402 1.348 1.483 129,846 1.3789 -7.14%
2002-07-23 0 0.280 0.265 0.280 0.237 0.280 918,000 248,760 0.2710 1.509 1.429 1.509 1.278 1.509 170,284 1.4609 15.23%
2002-07-22 0 0.243 0.243 0.245 0.237 0.250 2,604,000 630,890 0.2423 1.310 1.310 1.321 1.278 1.348 483,028 1.3061 -11.64%
2002-07-19 0 0.275 0.275 0.285 0.275 0.285 1,244,000 351,020 0.2822 1.483 1.483 1.536 1.483 1.536 230,755 1.5212 -5.17%
2002-07-18 0 0.290 0.280 0.295 0.290 0.310 670,000 200,250 0.2989 1.563 1.509 1.590 1.563 1.671 124,281 1.6113 -3.33%
2002-07-17 0 0.300 0.295 0.305 0.295 0.310 1,752,000 524,260 0.2992 1.617 1.590 1.644 1.590 1.671 324,987 1.6132 -3.23%
2002-07-16 0 0.310 0.310 0.320 0.295 0.325 4,830,000 1,483,010 0.3070 1.671 1.671 1.725 1.590 1.752 895,939 1.6553 -8.82%
2002-07-15 0 0.340 0.335 0.345 0.335 0.355 1,944,000 667,960 0.3436 1.833 1.806 1.860 1.806 1.914 360,602 1.8523 -4.23%
2002-07-12 0 0.355 0.355 0.360 0.345 0.360 11,110,000 3,893,820 0.3505 1.914 1.914 1.941 1.860 1.941 2,060,846 1.8894 5.97%
2002-07-11 0 0.335 0.335 0.340 0.310 0.335 2,122,000 677,590 0.3193 1.806 1.806 1.833 1.671 1.806 393,620 1.7214 4.69%
2002-07-10 0 0.320 0.315 0.320 0.310 0.320 2,054,000 641,640 0.3124 1.725 1.698 1.725 1.671 1.725 381,006 1.6841 1.59%
2002-07-09 0 0.315 0.315 0.320 0.315 0.320 610,000 192,450 0.3155 1.698 1.698 1.725 1.698 1.725 113,152 1.7008 -3.08%
2002-07-08 0 0.325 0.325 0.330 0.325 0.345 4,606,000 1,555,510 0.3377 1.752 1.752 1.779 1.752 1.860 854,388 1.8206 -1.52%
2002-07-05 0 0.330 0.330 0.335 0.320 0.335 2,524,000 821,850 0.3256 1.779 1.779 1.806 1.725 1.806 468,189 1.7554 1.54%
2002-07-04 0 0.325 0.320 0.325 0.305 0.330 4,240,000 1,365,050 0.3219 1.752 1.725 1.752 1.644 1.779 786,497 1.7356 6.56%
2002-07-03 0 0.305 0.305 0.310 0.290 0.305 1,490,000 447,230 0.3002 1.644 1.644 1.671 1.563 1.644 276,387 1.6181 5.17%
2002-07-02 0 0.290 0.290 0.295 0.275 0.285 350,000 97,950 0.2799 1.563 1.563 1.590 1.483 1.536 64,923 1.5087 1.75%
2002-06-28 0 0.285 0.285 0.290 0.285 0.295 1,316,000 385,830 0.2932 1.536 1.536 1.563 1.536 1.590 244,111 1.5806 -1.72%
2002-06-27 0 0.290 0.290 0.305 0.290 0.290 330,000 95,700 0.2900 1.563 1.563 1.644 1.563 1.563 61,213 1.5634 0.00%
2002-06-26 0 0.290 0.280 0.300 0.280 0.290 1,300,000 369,850 0.2845 1.563 1.509 1.617 1.509 1.563 241,143 1.5337 -3.33%
2002-06-25 0 0.300 0.295 0.305 0.295 0.315 1,870,000 573,170 0.3065 1.617 1.590 1.644 1.590 1.698 346,875 1.6524 -4.76%
2002-06-24 0 0.315 0.315 0.320 0.300 0.315 2,090,000 646,150 0.3092 1.698 1.698 1.725 1.617 1.698 387,684 1.6667 5.00%
2002-06-21 0 0.300 0.295 0.300 0.275 0.300 2,388,000 695,190 0.2911 1.617 1.590 1.617 1.483 1.617 442,961 1.5694 9.09%
2002-06-20 0 0.275 0.270 0.275 0.250 0.275 3,240,000 865,510 0.2671 1.483 1.456 1.483 1.348 1.483 601,003 1.4401 3.77%
2002-06-19 0 0.265 0.265 0.270 0.250 0.290 1,546,000 422,110 0.2730 1.429 1.429 1.456 1.348 1.563 286,775 1.4719 -7.02%
2002-06-18 0 0.285 0.285 0.290 0.285 0.295 3,038,000 882,060 0.2903 1.536 1.536 1.563 1.536 1.590 563,533 1.5652 -5.00%
2002-06-17 0 0.300 0.300 0.310 0.300 0.340 2,704,000 839,820 0.3106 1.617 1.617 1.671 1.617 1.833 501,578 1.6744 -9.09%
2002-06-14 0 0.330 0.320 0.330 0.320 0.330 2,634,000 849,490 0.3225 1.779 1.725 1.779 1.725 1.779 488,593 1.7386 0.00%
2002-06-13 0 0.330 0.325 0.330 0.310 0.340 7,852,000 2,587,230 0.3295 1.779 1.752 1.779 1.671 1.833 1,456,504 1.7763 4.76%
2002-06-12 0 0.315 0.315 0.320 0.290 0.320 6,694,000 2,024,230 0.3024 1.698 1.698 1.725 1.563 1.725 1,241,701 1.6302 0.00%
2002-06-11 0 0.315 0.310 0.315 0.310 0.375 8,136,000 2,610,370 0.3208 1.698 1.671 1.698 1.671 2.022 1,509,184 1.7297 -14.86%
2002-06-10 1 0.370 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2002-06-07 1 0.370 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2002-06-06 1 0.370 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2002-06-05 1 0.370 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2002-06-04 1 0.370 0.370 0.375 0.340 0.380 8,612,000 3,172,840 0.3684 1.995 1.995 2.022 1.833 2.049 1,597,480 1.9862 8.82%
2002-06-03 0 0.340 0.335 0.345 0.330 0.390 12,288,000 4,424,750 0.3601 1.833 1.806 1.860 1.779 2.102 2,279,358 1.9412 -12.82%
2002-05-31 0 0.390 0.390 0.395 0.380 0.430 16,396,000 6,586,950 0.4017 2.102 2.102 2.129 2.049 2.318 3,041,370 2.1658 -11.36%
2002-05-30 0 0.440 0.440 0.445 0.430 0.455 23,864,000 10,647,340 0.4462 2.372 2.372 2.399 2.318 2.453 4,426,644 2.4053 2.33%
2002-05-29 0 0.430 0.430 0.435 0.410 0.450 36,472,000 15,784,630 0.4328 2.318 2.318 2.345 2.210 2.426 6,765,361 2.3332 7.50%
2002-05-28 0 0.400 0.395 0.400 0.370 0.430 34,648,000 14,165,230 0.4088 2.156 2.129 2.156 1.995 2.318 6,427,019 2.2040 8.11%
2002-05-27 0 0.370 0.370 0.375 0.360 0.400 20,888,000 7,841,250 0.3754 1.995 1.995 2.022 1.941 2.156 3,874,612 2.0238 -5.13%
2002-05-24 0 0.390 0.385 0.395 0.310 0.395 38,720,000 14,301,410 0.3694 2.102 2.076 2.129 1.671 2.129 7,182,353 1.9912 30.00%
2002-05-23 0 0.300 0.290 0.300 0.260 0.325 4,762,000 1,369,870 0.2877 1.617 1.563 1.617 1.402 1.752 883,326 1.5508 3.45%
2002-05-22 1 0.290 - - - - 0 0 - 1.563 - - - - 0 - 0.00%
2002-05-21 1 0.290 0.285 0.290 0.270 0.320 4,042,000 1,223,670 0.3027 1.563 1.536 1.563 1.456 1.725 749,769 1.6321 9.43%
2002-05-17 0 0.265 0.265 0.270 0.245 0.270 3,480,000 886,656 0.2548 1.429 1.429 1.456 1.321 1.456 645,521 1.3736 6.00%
2002-05-16 0 0.250 0.250 0.255 0.232 0.265 2,178,000 533,834 0.2451 1.348 1.348 1.375 1.251 1.429 404,007 1.3213 6.38%
2002-05-15 0 0.235 0.231 0.236 0.228 0.238 1,424,000 328,552 0.2307 1.267 1.245 1.272 1.229 1.283 264,144 1.2438 4.91%
2002-05-14 0 0.224 0.224 0.229 0.222 0.230 542,000 123,190 0.2273 1.208 1.208 1.235 1.197 1.240 100,538 1.2253 0.90%
2002-05-13 0 0.222 0.222 0.226 0.210 0.236 90,000 20,290 0.2254 1.197 1.197 1.218 1.132 1.272 16,695 1.2154 -3.90%
2002-05-10 0 0.231 0.228 0.240 0.231 0.231 200,000 46,200 0.2310 1.245 1.229 1.294 1.245 1.245 37,099 1.2453 -3.35%
2002-05-09 0 0.239 0.239 0.240 0.232 0.232 20,000 4,640 0.2320 1.288 1.288 1.294 1.251 1.251 3,710 1.2507 -1.24%
2002-05-08 0 0.242 0.238 0.242 0.234 0.242 460,000 107,960 0.2347 1.305 1.283 1.305 1.261 1.305 85,328 1.2652 3.42%
2002-05-07 0 0.234 0.228 0.234 0.234 0.234 210,000 49,140 0.2340 1.261 1.229 1.261 1.261 1.261 38,954 1.2615 0.00%
2002-05-06 0 0.234 - 0.234 0.232 0.240 352,000 82,872 0.2354 1.261 - 1.261 1.251 1.294 65,294 1.2692 -1.68%
2002-05-03 0 0.238 0.238 0.241 0.236 0.242 588,000 141,000 0.2398 1.283 1.283 1.299 1.272 1.305 109,071 1.2927 -0.42%
2002-05-02 0 0.239 0.230 0.239 0.220 0.239 220,000 50,856 0.2312 1.288 1.240 1.288 1.186 1.288 40,809 1.2462 4.82%
2002-04-30 0 0.228 - - 0.228 0.228 100,000 22,800 0.2280 1.229 - - 1.229 1.229 18,549 1.2291 2.70%
2002-04-29 0 0.222 - 0.222 0.220 0.222 380,000 84,128 0.2214 1.197 - 1.197 1.186 1.197 70,488 1.1935 -3.48%
2002-04-26 0 0.230 0.226 0.230 0.214 0.230 74,000 16,292 0.2202 1.240 1.218 1.240 1.154 1.240 13,727 1.1869 0.00%
2002-04-25 0 0.230 0.220 0.230 0.220 0.236 1,056,000 241,008 0.2282 1.240 1.186 1.240 1.186 1.272 195,882 1.2304 0.88%
2002-04-24 0 0.228 0.220 0.228 0.220 0.228 140,000 30,960 0.2211 1.229 1.186 1.229 1.186 1.229 25,969 1.1922 3.64%
2002-04-23 0 0.220 0.220 - 0.214 0.220 562,000 123,520 0.2198 1.186 1.186 - 1.154 1.186 104,248 1.1849 0.00%
2002-04-22 0 0.220 - - 0.220 0.220 50,000 11,000 0.2200 1.186 - - 1.186 1.186 9,275 1.1860 0.00%
2002-04-19 0 0.220 0.220 - 0.220 0.220 40,000 8,800 0.2200 1.186 1.186 - 1.186 1.186 7,420 1.1860 2.80%
2002-04-18 0 0.214 0.213 0.220 0.212 0.214 130,000 27,780 0.2137 1.154 1.148 1.186 1.143 1.154 24,114 1.1520 0.00%
2002-04-17 0 0.214 0.212 0.220 0.214 0.214 270,000 57,780 0.2140 1.154 1.143 1.186 1.154 1.154 50,084 1.1537 0.00%
2002-04-16 0 0.214 0.213 0.220 0.214 0.214 40,000 8,560 0.2140 1.154 1.148 1.186 1.154 1.154 7,420 1.1537 0.00%
2002-04-15 0 0.214 0.212 0.218 0.214 0.214 290,000 62,060 0.2140 1.154 1.143 1.175 1.154 1.154 53,793 1.1537 -2.73%
2002-04-12 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 1.186 - 1.186 1.186 1.186 9,275 1.1860 0.00%
2002-04-11 0 0.220 0.214 0.220 0.216 0.220 320,000 69,840 0.2183 1.186 1.154 1.186 1.164 1.186 59,358 1.1766 2.80%
2002-04-10 0 0.214 0.214 0.220 0.214 0.218 360,000 77,440 0.2151 1.154 1.154 1.186 1.154 1.175 66,778 1.1597 -4.89%
2002-04-09 0 0.225 0.218 0.225 0.225 0.225 20,000 4,500 0.2250 1.213 1.175 1.213 1.213 1.213 3,710 1.2130 0.00%
2002-04-08 0 0.225 0.218 0.225 0.215 0.225 760,000 166,100 0.2186 1.213 1.175 1.213 1.159 1.213 140,976 1.1782 4.17%
2002-04-04 0 0.216 0.215 - 0.215 0.220 260,000 56,930 0.2190 1.164 1.159 - 1.159 1.186 48,229 1.1804 -1.37%
2002-04-03 0 0.219 0.219 0.230 0.218 0.226 470,000 104,446 0.2222 1.181 1.181 1.240 1.175 1.218 87,182 1.1980 -2.23%
2002-04-02 0 0.224 0.217 0.224 0.218 0.224 166,000 36,788 0.2216 1.208 1.170 1.208 1.175 1.208 30,792 1.1947 4.67%
2002-03-28 0 0.214 0.212 0.218 0.212 0.214 300,000 63,930 0.2131 1.154 1.143 1.175 1.143 1.154 55,648 1.1488 0.00%
2002-03-27 0 0.214 0.214 0.221 0.214 0.217 332,000 72,038 0.2170 1.154 1.154 1.191 1.154 1.170 61,584 1.1697 -1.38%
2002-03-26 0 0.217 0.217 0.225 0.217 0.220 790,000 173,500 0.2196 1.170 1.170 1.213 1.170 1.186 146,541 1.1840 -1.36%
2002-03-25 0 0.220 0.220 0.223 0.219 0.221 652,000 143,158 0.2196 1.186 1.186 1.202 1.181 1.191 120,943 1.1837 -1.35%
2002-03-22 0 0.223 0.222 0.232 0.223 0.235 938,000 212,700 0.2268 1.202 1.197 1.251 1.202 1.267 173,994 1.2225 -4.29%
2002-03-21 0 0.233 0.232 0.233 0.233 0.246 620,000 145,394 0.2345 1.256 1.251 1.256 1.256 1.326 115,007 1.2642 -2.10%
2002-03-20 0 0.238 0.230 0.240 0.230 0.238 564,000 130,040 0.2306 1.283 1.240 1.294 1.240 1.283 104,619 1.2430 3.48%
2002-03-19 0 0.230 0.223 0.228 0.228 0.240 1,266,000 294,650 0.2327 1.240 1.202 1.229 1.229 1.294 234,836 1.2547 0.88%
2002-03-18 0 0.228 0.226 0.228 0.218 0.228 616,000 136,678 0.2219 1.229 1.218 1.229 1.175 1.229 114,265 1.1962 2.70%
2002-03-15 0 0.222 0.221 0.230 0.213 0.245 2,658,000 623,750 0.2347 1.197 1.191 1.240 1.148 1.321 493,045 1.2651 -1.33%
2002-03-14 0 0.225 0.225 0.228 0.214 0.230 2,002,000 449,838 0.2247 1.213 1.213 1.229 1.154 1.240 371,360 1.2113 7.14%
2002-03-13 0 0.210 0.210 0.218 0.198 0.220 1,626,000 342,736 0.2108 1.132 1.132 1.175 1.067 1.186 301,614 1.1363 -2.33%
2002-03-12 0 0.215 0.212 0.215 0.190 0.220 5,086,000 1,067,408 0.2099 1.159 1.143 1.159 1.024 1.186 943,426 1.1314 13.16%
2002-03-11 0 0.190 0.190 0.193 0.182 0.190 1,482,000 276,212 0.1864 1.024 1.024 1.040 0.981 1.024 274,903 1.0048 -2.06%
2002-03-08 0 0.194 0.188 0.194 0.185 0.195 416,000 78,270 0.1881 1.046 1.014 1.046 0.997 1.051 77,166 1.0143 -2.02%
2002-03-07 0 0.198 0.198 0.200 0.188 0.198 360,000 70,560 0.1960 1.067 1.067 1.078 1.014 1.067 66,778 1.0566 1.54%
2002-03-06 0 0.195 0.183 0.196 0.185 0.200 1,150,000 219,652 0.1910 1.051 0.987 1.057 0.997 1.078 213,319 1.0297 -1.02%
2002-03-05 0 0.197 0.197 0.198 0.182 0.197 1,392,000 260,232 0.1869 1.062 1.062 1.067 0.981 1.062 258,209 1.0078 0.00%
2002-03-04 0 0.197 0.190 0.197 0.198 0.207 54,000 10,714 0.1984 1.062 1.024 1.062 1.067 1.116 10,017 1.0696 -1.01%
2002-03-01 0 0.199 0.197 0.200 0.186 0.204 274,000 54,508 0.1989 1.073 1.062 1.078 1.003 1.100 50,826 1.0725 -1.97%
2002-02-28 0 0.203 0.193 0.221 0.203 0.221 60,000 12,660 0.2110 1.094 1.040 1.191 1.094 1.191 11,130 1.1375 -11.35%
2002-02-27 0 0.229 - 0.229 - - 0 0 - 1.235 - 1.235 - - 0 - 0.00%
2002-02-26 0 0.229 - 0.230 - - 0 0 - 1.235 - 1.240 - - 0 - 0.00%
2002-02-25 0 0.229 - 0.230 - - 0 0 - 1.235 - 1.240 - - 0 - 0.00%
2002-02-22 0 0.229 - 0.229 0.229 0.229 2,000 458 0.2290 1.235 - 1.235 1.235 1.235 371 1.2345 0.44%
2002-02-21 0 0.228 0.228 0.229 0.212 0.224 1,152,000 254,304 0.2208 1.229 1.229 1.235 1.143 1.208 213,690 1.1901 1.79%
2002-02-20 0 0.224 - 0.230 0.224 0.226 100,000 22,500 0.2250 1.208 - 1.240 1.208 1.218 18,549 1.2130 -2.61%
2002-02-19 0 0.230 0.228 0.236 0.230 0.230 100,000 23,000 0.2300 1.240 1.229 1.272 1.240 1.240 18,549 1.2399 -2.13%
2002-02-18 0 0.235 - 0.237 - - 0 0 - 1.267 - 1.278 - - 0 - 0.00%
2002-02-15 0 0.235 - 0.235 0.235 0.243 1,110,000 265,140 0.2389 1.267 - 1.267 1.267 1.310 205,899 1.2877 2.17%
2002-02-11 0 0.230 0.230 0.235 0.230 0.235 794,000 182,630 0.2300 1.240 1.240 1.267 1.240 1.267 147,283 1.2400 3.60%
2002-02-08 0 0.222 - 0.222 - - 0 0 - 1.197 - 1.197 - - 0 - -3.48%
2002-02-07 0 0.230 0.212 0.230 0.220 0.230 166,000 37,680 0.2270 1.240 1.143 1.240 1.186 1.240 30,792 1.2237 -3.36%
2002-02-06 0 0.238 - 0.238 0.239 0.239 120,000 28,680 0.2390 1.283 - 1.283 1.288 1.288 22,259 1.2884 -0.42%
2002-02-05 0 0.239 - 0.240 0.222 0.239 300,000 68,300 0.2277 1.288 - 1.294 1.197 1.288 55,648 1.2273 0.00%
2002-02-04 0 0.239 - 0.239 - - 510,000 122,400 0.2400 1.288 - 1.288 - - 94,602 1.2938 -0.42%
2002-02-01 0 0.240 - 0.240 - - 500,000 120,000 0.2400 1.294 - 1.294 - - 92,747 1.2938 0.00%
2002-01-31 0 0.240 0.239 0.240 0.230 0.240 550,000 127,160 0.2312 1.294 1.288 1.294 1.240 1.294 102,022 1.2464 0.00%
2002-01-30 0 0.240 0.230 0.240 0.235 0.240 40,000 9,470 0.2368 1.294 1.240 1.294 1.267 1.294 7,420 1.2763 2.13%
2002-01-29 0 0.235 0.235 0.240 0.231 0.235 440,000 102,354 0.2326 1.267 1.267 1.294 1.245 1.267 81,618 1.2541 -2.08%
2002-01-28 0 0.240 0.240 0.243 0.240 0.260 2,076,000 518,484 0.2498 1.294 1.294 1.310 1.294 1.402 385,087 1.3464 -3.23%
2002-01-25 0 0.248 0.242 0.248 0.238 0.250 4,190,000 1,029,160 0.2456 1.337 1.305 1.337 1.283 1.348 777,223 1.3242 2.06%
2002-01-24 0 0.243 0.243 0.244 0.230 0.255 7,086,000 1,728,892 0.2440 1.310 1.310 1.315 1.240 1.375 1,314,415 1.3153 3.40%
2002-01-23 0 0.235 0.240 0.241 0.208 0.250 6,934,000 1,622,086 0.2339 1.267 1.294 1.299 1.121 1.348 1,286,220 1.2611 16.92%
2002-01-22 0 0.201 0.201 0.205 0.200 0.228 1,816,000 375,060 0.2065 1.084 1.084 1.105 1.078 1.229 336,858 1.1134 5.24%
2002-01-21 0 0.191 0.191 0.200 0.191 0.200 238,000 46,408 0.1950 1.030 1.030 1.078 1.030 1.078 44,148 1.0512 -4.50%
2002-01-18 0 0.200 0.195 0.209 0.190 0.225 1,470,000 311,264 0.2117 1.078 1.051 1.127 1.024 1.213 272,677 1.1415 9.89%
2002-01-17 0 0.182 0.182 0.190 0.182 0.190 436,000 81,560 0.1871 0.981 0.981 1.024 0.981 1.024 80,876 1.0085 -7.61%
2002-01-16 0 0.197 - 0.197 0.195 0.198 200,000 39,410 0.1971 1.062 - 1.062 1.051 1.067 37,099 1.0623 -0.51%
2002-01-15 0 0.198 0.182 0.198 0.191 0.207 480,000 94,670 0.1972 1.067 0.981 1.067 1.030 1.116 89,037 1.0633 -7.91%
2002-01-14 0 0.215 0.212 0.215 0.210 0.300 4,570,000 1,162,648 0.2544 1.159 1.143 1.159 1.132 1.617 847,711 1.3715 4.88%
2002-01-11 1 0.205 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-01-10 1 0.205 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-01-09 1 0.205 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-01-08 1 0.205 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-01-07 0 0.205 0.205 - 0.178 0.210 1,204,000 236,646 0.1965 1.105 1.105 - 0.960 1.132 223,336 1.0596 10.81%
2002-01-04 0 0.185 0.185 0.190 0.181 0.192 260,000 48,438 0.1863 0.997 0.997 1.024 0.976 1.035 48,229 1.0043 2.21%
2002-01-03 0 0.181 0.176 0.181 0.183 0.183 90,000 16,470 0.1830 0.976 0.949 0.976 0.987 0.987 16,695 0.9866 3.43%
2002-01-02 0 0.175 0.172 - 0.172 0.175 280,000 48,904 0.1747 0.943 0.927 - 0.927 0.943 51,939 0.9416 1.74%
2001-12-31 0 0.172 0.172 - - - 0 0 - 0.927 0.927 - - - 0 - 0.58%
2001-12-28 0 0.171 0.170 - - - 0 0 - 0.922 0.916 - - - 0 - 0.00%
2001-12-27 0 0.171 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
2001-12-24 0 0.171 0.171 - 0.168 0.172 100,000 17,040 0.1704 0.922 0.922 - 0.906 0.927 18,549 0.9186 -0.58%
2001-12-21 0 0.172 0.172 - 0.172 0.174 370,000 63,940 0.1728 0.927 0.927 - 0.927 0.938 68,633 0.9316 -3.37%
2001-12-20 0 0.178 0.172 - - - 0 0 - 0.960 0.927 - - - 0 - 0.00%
2001-12-19 0 0.178 0.175 - 0.173 0.178 200,000 35,100 0.1755 0.960 0.943 - 0.933 0.960 37,099 0.9461 0.00%
2001-12-18 0 0.178 0.178 0.184 0.178 0.185 472,000 85,630 0.1814 0.960 0.960 0.992 0.960 0.997 87,553 0.9780 -3.26%
2001-12-17 0 0.184 - 0.184 0.173 0.184 120,000 20,870 0.1739 0.992 - 0.992 0.933 0.992 22,259 0.9376 6.98%
2001-12-14 0 0.172 0.172 - 0.172 0.172 182,000 31,304 0.1720 0.927 0.927 - 0.927 0.927 33,760 0.9273 -4.44%
2001-12-13 0 0.180 - 0.180 0.186 0.186 500,000 93,000 0.1860 0.970 - 0.970 1.003 1.003 92,747 1.0027 -3.23%
2001-12-12 0 0.186 0.179 0.194 - - 0 0 - 1.003 0.965 1.046 - - 0 - 0.00%
2001-12-11 0 0.186 0.186 0.194 0.178 0.186 166,000 30,812 0.1856 1.003 1.003 1.046 0.960 1.003 30,792 1.0006 4.49%
2001-12-10 0 0.178 0.178 0.188 0.176 0.176 30,000 5,280 0.1760 0.960 0.960 1.014 0.949 0.949 5,565 0.9488 -3.26%
2001-12-07 0 0.184 0.178 0.184 0.175 0.184 1,172,000 207,380 0.1769 0.992 0.960 0.992 0.943 0.992 217,400 0.9539 -0.54%
2001-12-06 0 0.185 0.185 0.198 0.185 0.200 1,230,000 238,650 0.1940 0.997 0.997 1.067 0.997 1.078 228,158 1.0460 -7.50%
2001-12-05 0 0.200 0.200 0.204 0.190 0.200 490,000 97,500 0.1990 1.078 1.078 1.100 1.024 1.078 90,892 1.0727 0.00%
2001-12-04 0 0.200 0.195 - 0.185 0.200 70,000 13,700 0.1957 1.078 1.051 - 0.997 1.078 12,985 1.0551 3.63%
2001-12-03 0 0.193 0.193 0.210 0.188 0.200 350,000 68,400 0.1954 1.040 1.040 1.132 1.014 1.078 64,923 1.0536 -7.21%
2001-11-30 0 0.208 0.207 0.220 0.207 0.208 220,000 45,720 0.2078 1.121 1.116 1.186 1.116 1.121 40,809 1.1203 -3.26%
2001-11-29 0 0.215 - 0.215 0.215 0.215 400,000 86,000 0.2150 1.159 - 1.159 1.159 1.159 74,198 1.1591 0.00%
2001-11-28 0 0.215 - 0.215 - - 0 0 - 1.159 - 1.159 - - 0 - -3.15%
2001-11-27 0 0.222 - 0.222 0.222 0.222 150,000 33,300 0.2220 1.197 - 1.197 1.197 1.197 27,824 1.1968 0.45%
2001-11-26 0 0.221 - 0.221 0.221 0.221 500,000 110,500 0.2210 1.191 - 1.191 1.191 1.191 92,747 1.1914 -0.45%
2001-11-23 0 0.222 0.204 0.227 - - 0 0 - 1.197 1.100 1.224 - - 0 - 0.00%
2001-11-22 0 0.222 - 0.222 - - 0 0 - 1.197 - 1.197 - - 0 - -2.20%
2001-11-21 0 0.227 - 0.227 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
2001-11-20 0 0.227 - 0.227 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
2001-11-19 0 0.227 0.227 0.229 0.215 0.227 402,000 89,354 0.2223 1.224 1.224 1.235 1.159 1.224 74,569 1.1983 3.18%
2001-11-16 0 0.220 0.219 0.225 0.219 0.230 1,142,000 254,160 0.2226 1.186 1.181 1.213 1.181 1.240 211,835 1.1998 -3.51%
2001-11-15 0 0.228 0.220 0.228 0.219 0.228 656,000 145,658 0.2220 1.229 1.186 1.229 1.181 1.229 121,684 1.1970 3.64%
2001-11-14 0 0.220 0.215 0.220 0.210 0.220 1,204,000 258,084 0.2144 1.186 1.159 1.186 1.132 1.186 223,336 1.1556 5.26%
2001-11-13 0 0.209 0.202 0.209 - - 0 0 - 1.127 1.089 1.127 - - 0 - -4.13%
2001-11-12 0 0.218 0.218 0.220 0.218 0.218 260,000 56,680 0.2180 1.175 1.175 1.186 1.175 1.175 48,229 1.1752 -0.91%
2001-11-09 0 0.220 0.215 0.224 0.215 0.220 160,000 34,900 0.2181 1.186 1.159 1.208 1.159 1.186 29,679 1.1759 0.00%
2001-11-08 0 0.220 0.210 0.220 0.202 0.220 340,000 71,000 0.2088 1.186 1.132 1.186 1.089 1.186 63,068 1.1258 8.37%
2001-11-07 0 0.203 0.202 0.216 0.202 0.228 270,000 56,250 0.2083 1.094 1.089 1.164 1.089 1.229 50,084 1.1231 -10.96%
2001-11-06 0 0.228 0.228 0.235 0.213 0.240 2,568,000 585,082 0.2278 1.229 1.229 1.267 1.148 1.294 476,350 1.2283 -5.00%
2001-11-05 0 0.240 0.235 0.240 0.214 0.250 4,612,000 1,107,650 0.2402 1.294 1.267 1.294 1.154 1.348 855,501 1.2947 16.50%
2001-11-02 0 0.206 0.205 0.206 0.205 0.223 2,400,000 511,766 0.2132 1.111 1.105 1.111 1.105 1.202 445,187 1.1496 0.98%
2001-11-01 0 0.204 0.200 0.204 0.170 0.230 3,882,000 823,712 0.2122 1.100 1.078 1.100 0.916 1.240 720,090 1.1439 18.60%
2001-10-31 0 0.172 0.172 - 0.172 0.172 100,000 17,200 0.1720 0.927 0.927 - 0.927 0.927 18,549 0.9273 1.18%
2001-10-30 0 0.170 0.165 - 0.170 0.170 110,000 18,700 0.1700 0.916 0.890 - 0.916 0.916 20,404 0.9165 0.00%
2001-10-29 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - -4.49%
2001-10-26 0 0.178 0.170 0.178 0.178 0.178 20,000 3,560 0.1780 0.960 0.916 0.960 0.960 0.960 3,710 0.9596 2.30%
2001-10-24 0 0.174 - 0.180 0.174 0.174 328,000 57,072 0.1740 0.938 - 0.970 0.938 0.938 60,842 0.9380 0.00%
2001-10-23 0 0.174 0.168 0.174 0.170 0.174 90,000 15,420 0.1713 0.938 0.906 0.938 0.916 0.938 16,695 0.9237 2.35%
2001-10-22 0 0.170 0.163 0.173 0.170 0.179 400,000 69,900 0.1748 0.916 0.879 0.933 0.916 0.965 74,198 0.9421 -9.57%
2001-10-19 0 0.188 - 0.190 0.188 0.188 100,000 18,800 0.1880 1.014 - 1.024 1.014 1.014 18,549 1.0135 -2.08%
2001-10-18 0 0.192 - 0.192 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2001-10-17 0 0.192 0.192 0.197 0.192 0.192 90,000 17,280 0.1920 1.035 1.035 1.062 1.035 1.035 16,695 1.0351 1.05%
2001-10-16 0 0.190 - 0.190 0.190 0.190 10,000 1,900 0.1900 1.024 - 1.024 1.024 1.024 1,855 1.0243 0.00%
2001-10-15 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 1.024 - 1.024 1.024 1.024 18,549 1.0243 -1.04%
2001-10-12 0 0.192 - 0.192 0.192 0.200 320,000 63,200 0.1975 1.035 - 1.035 1.035 1.078 59,358 1.0647 -4.00%
2001-10-11 0 0.200 0.196 0.202 0.194 0.200 240,000 47,400 0.1975 1.078 1.057 1.089 1.046 1.078 44,519 1.0647 2.04%
2001-10-10 0 0.196 - 0.196 0.190 0.196 652,000 125,160 0.1920 1.057 - 1.057 1.024 1.057 120,943 1.0349 4.81%
2001-10-09 0 0.187 0.183 0.187 0.162 0.187 742,000 129,114 0.1740 1.008 0.987 1.008 0.873 1.008 137,637 0.9381 10.00%
2001-10-08 0 0.170 0.162 0.170 0.170 0.170 50,000 8,500 0.1700 0.916 0.873 0.916 0.916 0.916 9,275 0.9165 -2.86%
2001-10-05 0 0.175 0.169 0.178 0.170 0.175 40,000 6,950 0.1738 0.943 0.911 0.960 0.916 0.943 7,420 0.9367 2.34%
2001-10-04 0 0.171 0.171 - 0.166 0.199 768,000 139,518 0.1817 0.922 0.922 - 0.895 1.073 142,460 0.9793 6.88%
2001-10-03 0 0.160 0.156 0.165 0.155 0.160 158,000 25,094 0.1588 0.863 0.841 0.890 0.836 0.863 29,308 0.8562 1.27%
2001-09-28 0 0.158 0.150 0.158 0.160 0.160 90,000 14,400 0.1600 0.852 0.809 0.852 0.863 0.863 16,695 0.8626 1.94%
2001-09-27 0 0.155 0.148 - - - 0 0 - 0.836 0.798 - - - 0 - 0.00%
2001-09-26 0 0.155 0.148 - - - 0 0 - 0.836 0.798 - - - 0 - 0.00%
2001-09-25 0 0.155 0.155 - 0.155 0.155 250,000 38,750 0.1550 0.836 0.836 - 0.836 0.836 46,374 0.8356 0.00%
2001-09-24 0 0.155 0.155 - - - 0 0 - 0.836 0.836 - - - 0 - 2.65%
2001-09-21 0 0.151 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2001-09-20 0 0.151 0.151 - 0.143 0.151 470,000 69,620 0.1481 0.814 0.814 - 0.771 0.814 87,182 0.7986 5.59%
2001-09-19 0 0.143 0.142 - - - 0 0 - 0.771 0.766 - - - 0 - 0.00%
2001-09-18 0 0.143 0.134 - 0.143 0.143 210,000 30,030 0.1430 0.771 0.722 - 0.771 0.771 38,954 0.7709 0.00%
2001-09-17 0 0.143 0.138 0.150 0.140 0.143 230,000 32,800 0.1426 0.771 0.744 0.809 0.755 0.771 42,664 0.7688 -4.67%
2001-09-14 0 0.150 0.141 0.160 0.145 0.151 250,000 37,380 0.1495 0.809 0.760 0.863 0.782 0.814 46,374 0.8061 -3.23%
2001-09-13 0 0.155 0.155 - 0.155 0.158 200,000 31,150 0.1558 0.836 0.836 - 0.836 0.852 37,099 0.8396 0.00%
2001-09-12 0 0.155 0.150 0.185 0.155 0.177 720,000 118,090 0.1640 0.836 0.809 0.997 0.836 0.954 133,556 0.8842 -18.42%
2001-09-11 0 0.190 - 0.197 - - 0 0 - 1.024 - 1.062 - - 0 - 0.00%
2001-09-10 0 0.190 0.180 0.190 0.180 0.190 678,000 122,952 0.1813 1.024 0.970 1.024 0.970 1.024 125,765 0.9776 5.56%
2001-09-07 0 0.180 0.173 0.188 0.180 0.190 838,000 156,944 0.1873 0.970 0.933 1.014 0.970 1.024 155,445 1.0096 -7.22%
2001-09-06 0 0.194 0.194 - 0.193 0.198 226,000 44,558 0.1972 1.046 1.046 - 1.040 1.067 41,922 1.0629 -0.51%
2001-09-05 0 0.195 0.195 - 0.192 0.192 50,000 9,600 0.1920 1.051 1.051 - 1.035 1.035 9,275 1.0351 -2.50%
2001-09-04 0 0.200 0.192 0.200 0.190 0.200 120,000 23,000 0.1917 1.078 1.035 1.078 1.024 1.078 22,259 1.0333 1.01%
2001-09-03 0 0.198 0.193 0.200 0.190 0.198 254,000 48,720 0.1918 1.067 1.040 1.078 1.024 1.067 47,116 1.0341 6.45%
2001-08-31 0 0.186 0.186 0.195 0.185 0.185 88,000 16,280 0.1850 1.003 1.003 1.051 0.997 0.997 16,324 0.9973 0.54%
2001-08-30 0 0.185 0.185 0.210 0.185 0.185 6,000 1,110 0.1850 0.997 0.997 1.132 0.997 0.997 1,113 0.9973 -11.06%
2001-08-29 0 0.208 - 0.214 - - 0 0 - 1.121 - 1.154 - - 0 - 0.00%
2001-08-28 0 0.208 0.200 0.210 0.199 0.208 350,000 69,630 0.1989 1.121 1.078 1.132 1.073 1.121 64,923 1.0725 2.97%
2001-08-27 0 0.202 - 0.202 0.202 0.222 780,000 167,600 0.2149 1.089 - 1.089 1.089 1.197 144,686 1.1584 -5.16%
2001-08-24 0 0.213 - 0.213 0.200 0.215 130,000 26,150 0.2012 1.148 - 1.148 1.078 1.159 24,114 1.0844 3.90%
2001-08-23 0 0.205 0.205 0.210 0.190 0.220 230,000 46,700 0.2030 1.105 1.105 1.132 1.024 1.186 42,664 1.0946 -4.65%
2001-08-22 0 0.215 0.215 0.220 0.215 0.220 656,000 142,090 0.2166 1.159 1.159 1.186 1.159 1.186 121,684 1.1677 -2.27%
2001-08-21 0 0.220 0.215 - 0.210 0.220 700,000 148,200 0.2117 1.186 1.159 - 1.132 1.186 129,846 1.1413 2.33%
2001-08-20 0 0.215 0.215 0.223 0.213 0.228 436,000 94,420 0.2166 1.159 1.159 1.202 1.148 1.229 80,876 1.1675 -3.59%
2001-08-17 0 0.223 0.223 0.236 0.205 0.237 384,000 87,204 0.2271 1.202 1.202 1.272 1.105 1.278 71,230 1.2243 12.63%
2001-08-16 0 0.198 0.198 0.210 0.198 0.243 1,116,000 238,228 0.2135 1.067 1.067 1.132 1.067 1.310 207,012 1.1508 -20.48%
2001-08-15 0 0.249 0.245 0.250 0.228 0.265 7,578,000 1,878,972 0.2480 1.342 1.321 1.348 1.229 1.429 1,405,678 1.3367 9.21%
2001-08-14 0 0.228 0.212 0.228 0.175 0.234 3,778,000 787,242 0.2084 1.229 1.143 1.229 0.943 1.261 700,799 1.1233 40.74%
2001-08-13 0 0.162 0.155 0.165 0.136 0.162 590,000 90,320 0.1531 0.873 0.836 0.890 0.733 0.873 109,442 0.8253 20.00%
2001-08-10 0 0.135 0.135 0.139 0.135 0.139 500,000 68,500 0.1370 0.728 0.728 0.749 0.728 0.749 92,747 0.7386 -2.88%
2001-08-09 0 0.139 0.134 0.140 0.139 0.148 900,000 129,100 0.1434 0.749 0.722 0.755 0.749 0.798 166,945 0.7733 -4.79%
2001-08-08 0 0.146 0.146 0.154 0.146 0.154 480,000 71,580 0.1491 0.787 0.787 0.830 0.787 0.830 89,037 0.8039 -5.19%
2001-08-07 0 0.154 0.150 0.160 0.154 0.160 308,000 48,332 0.1569 0.830 0.809 0.863 0.830 0.863 57,132 0.8460 -8.33%
2001-08-06 0 0.168 - 0.170 - - 0 0 - 0.906 - 0.916 - - 0 - 0.00%
2001-08-03 0 0.168 0.160 0.168 0.176 0.176 20,000 3,520 0.1760 0.906 0.863 0.906 0.949 0.949 3,710 0.9488 0.00%
2001-08-02 0 0.168 0.157 0.168 - - 0 0 - 0.906 0.846 0.906 - - 0 - -1.18%
2001-08-01 0 0.170 0.162 0.178 - - 0 0 - 0.916 0.873 0.960 - - 0 - 0.00%
2001-07-31 0 0.170 0.160 0.170 0.170 0.180 258,000 44,360 0.1719 0.916 0.863 0.916 0.916 0.970 47,858 0.9269 0.00%
2001-07-30 0 0.170 0.165 0.179 0.170 0.193 1,190,000 210,920 0.1772 0.916 0.890 0.965 0.916 1.040 220,739 0.9555 0.00%
2001-07-27 0 0.170 0.170 0.177 0.161 0.170 780,000 130,060 0.1667 0.916 0.916 0.954 0.868 0.916 144,686 0.8989 5.59%
2001-07-26 0 0.161 0.161 0.170 0.161 0.165 448,000 72,120 0.1610 0.868 0.868 0.916 0.868 0.890 83,102 0.8679 -1.23%
2001-07-24 0 0.163 0.163 0.168 0.150 0.163 2,500,000 388,800 0.1555 0.879 0.879 0.906 0.809 0.879 463,737 0.8384 3.16%
2001-07-23 0 0.158 - 0.168 0.158 0.173 430,000 69,900 0.1626 0.852 - 0.906 0.852 0.933 79,763 0.8763 -9.71%
2001-07-20 0 0.175 - 0.175 0.175 0.175 20,000 3,500 0.1750 0.943 - 0.943 0.943 0.943 3,710 0.9434 0.00%
2001-07-19 0 0.175 0.172 0.175 0.172 0.184 690,000 119,456 0.1731 0.943 0.927 0.943 0.927 0.992 127,991 0.9333 -2.78%
2001-07-18 0 0.180 0.180 - 0.170 0.176 1,136,000 194,420 0.1711 0.970 0.970 - 0.916 0.949 210,722 0.9226 5.88%
2001-07-17 0 0.170 - 0.173 0.170 0.176 1,060,000 184,280 0.1738 0.916 - 0.933 0.916 0.949 196,624 0.9372 -3.95%
2001-07-16 0 0.177 - 0.184 0.177 0.195 170,000 31,730 0.1866 0.954 - 0.992 0.954 1.051 31,534 1.0062 -9.23%
2001-07-13 0 0.195 0.185 0.195 0.188 0.195 676,000 129,072 0.1909 1.051 0.997 1.051 1.014 1.051 125,394 1.0293 3.17%
2001-07-12 0 0.189 0.189 0.195 0.187 0.210 2,180,000 422,842 0.1940 1.019 1.019 1.051 1.008 1.132 404,378 1.0457 -10.00%
2001-07-11 0 0.210 0.210 0.218 0.205 0.239 2,706,000 581,716 0.2150 1.132 1.132 1.175 1.105 1.288 501,949 1.1589 -12.13%
2001-07-10 0 0.239 - 0.239 0.240 0.240 50,000 12,000 0.2400 1.288 - 1.288 1.294 1.294 9,275 1.2938 -3.63%
2001-07-09 0 0.248 - 0.250 - - 0 0 - 1.337 - 1.348 - - 0 - 0.00%
2001-07-05 0 0.248 0.243 0.248 0.242 0.265 2,670,000 677,172 0.2536 1.337 1.310 1.337 1.305 1.429 495,271 1.3673 -6.42%
2001-07-04 0 0.265 0.265 0.270 0.250 0.280 1,610,000 416,850 0.2589 1.429 1.429 1.456 1.348 1.509 298,646 1.3958 0.00%
2001-07-03 0 0.265 0.265 0.270 0.265 0.300 1,252,000 342,810 0.2738 1.429 1.429 1.456 1.429 1.617 232,239 1.4761 -7.02%
2001-06-29 0 0.285 0.285 0.295 0.285 0.310 2,432,000 715,490 0.2942 1.536 1.536 1.590 1.536 1.671 451,123 1.5860 -5.00%
2001-06-28 0 0.300 0.290 0.300 0.290 0.335 10,834,000 3,464,760 0.3198 1.617 1.563 1.617 1.563 1.806 2,009,649 1.7241 -1.64%
2001-06-27 0 0.305 0.295 0.310 0.290 0.315 3,898,000 1,171,700 0.3006 1.644 1.590 1.671 1.563 1.698 723,058 1.6205 -1.61%
2001-06-26 0 0.310 0.315 0.320 0.310 0.370 4,770,000 1,534,700 0.3217 1.671 1.698 1.725 1.671 1.995 884,809 1.7345 -8.82%
2001-06-22 0 0.340 0.330 0.340 0.320 0.345 9,084,000 3,044,310 0.3351 1.833 1.779 1.833 1.725 1.860 1,685,033 1.8067 7.94%
2001-06-21 0 0.315 0.315 0.320 0.305 0.320 4,814,000 1,516,920 0.3151 1.698 1.698 1.725 1.644 1.725 892,971 1.6987 5.00%
2001-06-20 0 0.300 0.300 0.310 0.290 0.330 5,852,000 1,778,980 0.3040 1.617 1.617 1.671 1.563 1.779 1,085,515 1.6388 -6.25%
2001-06-19 0 0.320 0.315 0.325 0.300 0.325 3,562,000 1,107,240 0.3108 1.725 1.698 1.752 1.617 1.752 660,732 1.6758 0.00%
2001-06-18 0 0.320 0.320 0.325 0.300 0.360 6,286,000 2,058,720 0.3275 1.725 1.725 1.752 1.617 1.941 1,166,019 1.7656 0.00%
2001-06-15 0 0.320 0.320 0.330 0.250 0.320 10,786,000 3,155,180 0.2925 1.725 1.725 1.779 1.348 1.725 2,000,745 1.5770 10.34%
2001-06-14 0 0.290 0.280 0.285 0.270 0.360 10,812,000 3,354,280 0.3102 1.563 1.509 1.536 1.456 1.941 2,005,568 1.6725 -14.71%
2001-06-13 0 0.340 0.335 0.345 0.320 0.380 10,584,000 3,625,900 0.3426 1.833 1.806 1.860 1.725 2.049 1,963,275 1.8469 -11.69%
2001-06-12 0 0.385 0.385 0.390 0.360 0.410 8,372,000 3,307,180 0.3950 2.076 2.076 2.102 1.941 2.210 1,552,961 2.1296 1.32%
2001-06-11 0 0.380 0.380 0.385 0.330 0.400 19,256,000 7,334,630 0.3809 2.049 2.049 2.076 1.779 2.156 3,571,885 2.0534 15.15%
2001-06-08 0 0.330 0.325 0.330 0.325 0.355 7,352,000 2,461,090 0.3348 1.779 1.752 1.779 1.752 1.914 1,363,757 1.8046 -2.94%
2001-06-07 0 0.340 0.340 0.345 0.315 0.370 15,568,000 5,403,850 0.3471 1.833 1.833 1.860 1.698 1.995 2,887,781 1.8713 7.94%
2001-06-06 0 0.315 0.315 0.320 0.295 0.455 20,434,000 7,113,800 0.3481 1.698 1.698 1.725 1.590 2.453 3,790,398 1.8768 -23.17%
2001-06-05 0 0.410 0.400 0.415 0.365 0.490 40,126,000 17,741,260 0.4421 2.210 2.156 2.237 1.968 2.642 7,443,158 2.3836 13.89%
2001-06-04 0 0.360 0.350 0.360 0.250 0.365 11,708,000 3,616,020 0.3089 1.941 1.887 1.941 1.348 1.968 2,171,771 1.6650 48.76%
2001-06-01 0 0.242 0.237 0.242 0.225 0.260 4,774,000 1,182,340 0.2477 1.305 1.278 1.305 1.213 1.402 885,551 1.3351 10.00%
2001-05-31 0 0.220 0.220 0.239 0.215 0.248 8,406,000 1,962,280 0.2334 1.186 1.186 1.288 1.159 1.337 1,559,268 1.2585 4.76%
2001-05-30 0 0.210 0.207 0.210 0.175 0.218 7,154,000 1,408,360 0.1969 1.132 1.116 1.132 0.943 1.175 1,327,029 1.0613 20.00%
2001-05-29 0 0.175 0.175 0.180 0.170 0.185 3,118,000 553,392 0.1775 0.943 0.943 0.970 0.916 0.997 578,372 0.9568 1.16%
2001-05-28 0 0.173 0.165 0.174 0.130 0.173 3,770,000 604,032 0.1602 0.933 0.890 0.938 0.701 0.933 699,315 0.8637 46.61%
2001-05-25 0 0.118 0.118 - 0.118 0.118 100,000 11,800 0.1180 0.636 0.636 - 0.636 0.636 18,549 0.6361 7.27%
2001-05-24 0 0.110 0.110 - 0.110 0.110 70,000 7,700 0.1100 0.593 0.593 - 0.593 0.593 12,985 0.5930 1.85%
2001-05-23 0 0.108 0.108 0.119 0.108 0.108 30,000 3,240 0.1080 0.582 0.582 0.642 0.582 0.582 5,565 0.5822 -6.09%
2001-05-22 0 0.115 0.110 0.115 - - 0 0 - 0.620 0.593 0.620 - - 0 - 0.00%
2001-05-21 0 0.115 0.115 0.120 - - 0 0 - 0.620 0.620 0.647 - - 0 - 4.55%
2001-05-18 0 0.110 0.110 - 0.108 0.110 110,000 12,040 0.1095 0.593 0.593 - 0.582 0.593 20,404 0.5901 -1.79%
2001-05-17 0 0.112 0.112 0.120 0.112 0.112 100,000 11,200 0.1120 0.604 0.604 0.647 0.604 0.604 18,549 0.6038 -10.40%
2001-05-16 0 0.125 - 0.125 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2001-05-15 0 0.125 0.125 0.130 - - 0 0 - 0.674 0.674 0.701 - - 0 - 4.17%
2001-05-14 0 0.120 0.115 - 0.120 0.120 496,000 59,520 0.1200 0.647 0.620 - 0.647 0.647 92,005 0.6469 3.45%
2001-05-11 0 0.116 0.116 0.120 - - 0 0 - 0.625 0.625 0.647 - - 0 - 0.87%
2001-05-10 0 0.115 0.115 - 0.115 0.115 14,000 1,610 0.1150 0.620 0.620 - 0.620 0.620 2,597 0.6200 0.00%
2001-05-09 0 0.115 0.105 0.115 0.115 0.115 6,000 690 0.1150 0.620 0.566 0.620 0.620 0.620 1,113 0.6200 4.55%
2001-05-08 0 0.110 0.106 0.115 0.106 0.110 470,000 51,620 0.1098 0.593 0.571 0.620 0.571 0.593 87,182 0.5921 -1.79%
2001-05-07 0 0.112 0.112 0.125 0.112 0.112 20,000 2,240 0.1120 0.604 0.604 0.674 0.604 0.604 3,710 0.6038 -9.68%
2001-05-04 0 0.124 - 0.126 0.124 0.126 310,000 39,040 0.1259 0.668 - 0.679 0.668 0.679 57,503 0.6789 -0.80%
2001-05-03 0 0.125 - 0.130 0.125 0.125 260,000 32,500 0.1250 0.674 - 0.701 0.674 0.674 48,229 0.6739 0.00%
2001-05-02 0 0.125 - 0.130 0.125 0.140 340,000 46,100 0.1356 0.674 - 0.701 0.674 0.755 63,068 0.7310 -6.02%
2001-04-27 0 0.133 0.130 0.138 0.120 0.140 1,690,000 216,150 0.1279 0.717 0.701 0.744 0.647 0.755 313,486 0.6895 10.83%
2001-04-26 0 0.120 - - 0.120 0.120 118,000 14,160 0.1200 0.647 - - 0.647 0.647 21,888 0.6469 0.00%
2001-04-25 0 0.120 0.115 0.125 0.115 0.120 648,000 76,420 0.1179 0.647 0.620 0.674 0.620 0.647 120,201 0.6358 8.11%
2001-04-24 0 0.111 0.110 0.120 0.108 0.120 674,000 74,322 0.1103 0.598 0.593 0.647 0.582 0.647 125,023 0.5945 0.91%
2001-04-23 0 0.110 0.108 - 0.110 0.110 94,000 10,340 0.1100 0.593 0.582 - 0.593 0.593 17,436 0.5930 0.00%
2001-04-20 0 0.110 - 0.110 0.110 0.110 200,000 22,000 0.1100 0.593 - 0.593 0.593 0.593 37,099 0.5930 -4.35%
2001-04-19 0 0.115 - - 0.115 0.115 268,000 31,110 0.1161 0.620 - - 0.620 0.620 49,713 0.6258 -4.17%
2001-04-18 0 0.120 0.120 - 0.105 0.120 304,000 33,820 0.1113 0.647 0.647 - 0.566 0.647 56,390 0.5997 14.29%
2001-04-17 0 0.105 - 0.113 0.105 0.108 650,000 69,300 0.1066 0.566 - 0.609 0.566 0.582 120,572 0.5748 2.94%
2001-04-12 0 0.102 0.102 0.118 0.102 0.114 608,000 66,776 0.1098 0.550 0.550 0.636 0.550 0.615 112,781 0.5921 -7.27%
2001-04-11 0 0.110 0.110 0.120 - - 0 0 - 0.593 0.593 0.647 - - 0 - 0.00%
2001-04-10 0 0.110 - - 0.110 0.110 100,000 11,000 0.1100 0.593 - - 0.593 0.593 18,549 0.5930 0.00%
2001-04-09 0 0.110 - 0.110 - - 0 0 - 0.593 - 0.593 - - 0 - -5.98%
2001-04-06 0 0.117 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
2001-04-04 0 0.117 0.110 0.117 0.117 0.117 512,000 59,904 0.1170 0.631 0.593 0.631 0.631 0.631 94,973 0.6307 0.00%
2001-04-03 0 0.117 - 0.120 - - 0 0 - 0.631 - 0.647 - - 0 - 0.00%
2001-04-02 0 0.117 - 0.117 - - 0 0 - 0.631 - 0.631 - - 0 - 0.00%
2001-03-30 0 0.117 - 0.117 - - 0 0 - 0.631 - 0.631 - - 0 - 0.00%
2001-03-29 0 0.117 - 0.119 0.117 0.117 200,000 23,400 0.1170 0.631 - 0.642 0.631 0.631 37,099 0.6307 -2.50%
2001-03-28 0 0.120 - - 0.120 0.120 100,000 12,000 0.1200 0.647 - - 0.647 0.647 18,549 0.6469 0.00%
2001-03-27 0 0.120 - 0.130 0.120 0.124 210,000 25,640 0.1221 0.647 - 0.701 0.647 0.668 38,954 0.6582 0.00%
2001-03-26 0 0.120 0.110 0.130 0.120 0.138 450,000 60,400 0.1342 0.647 0.593 0.701 0.647 0.744 83,473 0.7236 -14.29%
2001-03-23 0 0.140 - - 0.140 0.140 66,000 9,240 0.1400 0.755 - - 0.755 0.755 12,243 0.7547 1.45%
2001-03-22 0 0.138 - 0.138 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
2001-03-21 0 0.138 - 0.138 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
2001-03-20 0 0.138 - 0.138 0.138 0.138 50,000 6,900 0.1380 0.744 - 0.744 0.744 0.744 9,275 0.7440 6.15%
2001-03-19 0 0.130 - 0.138 - - 0 0 - 0.701 - 0.744 - - 0 - 0.00%
2001-03-16 0 0.130 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2001-03-15 0 0.130 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2001-03-14 0 0.130 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2001-03-13 0 0.130 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2001-03-12 0 0.130 - 0.130 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2001-03-09 0 0.130 - 0.130 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2001-03-08 0 0.130 0.130 - 0.118 0.118 100,000 11,800 0.1180 0.701 0.701 - 0.636 0.636 18,549 0.6361 8.33%
2001-03-07 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-03-06 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2001-03-05 0 0.120 - 0.120 0.120 0.130 160,000 19,300 0.1206 0.647 - 0.647 0.647 0.701 29,679 0.6503 -7.69%
2001-03-02 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 0.701 - 0.701 0.701 0.701 3,710 0.7008 -0.76%
2001-03-01 0 0.131 0.131 0.149 0.130 0.149 120,000 17,500 0.1458 0.706 0.706 0.803 0.701 0.803 22,259 0.7862 -7.75%
2001-02-28 0 0.142 0.142 0.148 0.131 0.155 1,382,000 201,102 0.1455 0.766 0.766 0.798 0.706 0.836 256,354 0.7845 -9.55%
2001-02-27 0 0.157 0.138 0.157 0.137 0.157 2,450,000 353,722 0.1444 0.846 0.744 0.846 0.739 0.846 454,462 0.7783 14.60%
2001-02-26 0 0.137 0.135 0.137 0.135 0.137 684,000 92,902 0.1358 0.739 0.728 0.739 0.728 0.739 126,878 0.7322 5.38%
2001-02-23 0 0.130 0.130 0.138 0.130 0.130 170,000 22,100 0.1300 0.701 0.701 0.744 0.701 0.701 31,534 0.7008 -2.26%
2001-02-22 0 0.133 0.133 0.134 - - 0 0 - 0.717 0.717 0.722 - - 0 - 2.31%
2001-02-21 0 0.130 0.130 0.136 0.120 0.130 590,000 75,800 0.1285 0.701 0.701 0.733 0.647 0.701 109,442 0.6926 3.17%
2001-02-20 0 0.126 0.118 - 0.126 0.126 50,000 6,300 0.1260 0.679 0.636 - 0.679 0.679 9,275 0.6793 6.78%
2001-02-19 0 0.118 0.118 - 0.114 0.118 588,000 69,224 0.1177 0.636 0.636 - 0.615 0.636 109,071 0.6347 -1.67%
2001-02-16 0 0.120 0.114 0.120 0.108 0.120 892,000 100,928 0.1131 0.647 0.615 0.647 0.582 0.647 165,461 0.6100 14.29%
2001-02-15 0 0.105 0.105 - 0.100 0.100 84,000 8,400 0.1000 0.566 0.566 - 0.539 0.539 15,582 0.5391 5.00%
2001-02-14 0 0.100 0.100 - 0.100 0.100 290,000 29,000 0.1000 0.539 0.539 - 0.539 0.539 53,793 0.5391 -7.41%
2001-02-13 0 0.108 - 0.108 0.108 0.108 900,000 97,200 0.1080 0.582 - 0.582 0.582 0.582 166,945 0.5822 8.00%
2001-02-12 0 0.100 - 0.101 - - 0 0 - 0.539 - 0.544 - - 0 - 0.00%
2001-02-09 0 0.100 - 0.101 - - 40,000 4,000 0.1000 0.539 - 0.544 - - 7,420 0.5391 0.00%
2001-02-08 0 0.100 - 0.105 - - 0 0 - 0.539 - 0.566 - - 0 - 0.00%
2001-02-07 0 0.100 - 0.108 - - 0 0 - 0.539 - 0.582 - - 0 - 0.00%
2001-02-06 0 0.100 0.100 - - - 0 0 - 0.539 0.539 - - - 0 - 6.38%
2001-02-05 0 0.094 - 0.094 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
2001-02-02 0 0.094 0.094 - 0.090 0.090 50,000 4,500 0.0900 0.507 0.507 - 0.485 0.485 9,275 0.4852 4.44%
2001-02-01 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2001-01-31 0 0.090 0.090 - 0.080 0.080 12,000 960 0.0800 0.485 0.485 - 0.431 0.431 2,226 0.4313 0.00%
2001-01-30 0 0.090 0.085 0.090 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2001-01-29 0 0.090 0.090 - - - 0 0 - 0.485 0.485 - - - 0 - 11.11%
2001-01-23 0 0.081 - 0.081 - - 0 0 - 0.437 - 0.437 - - 0 - -11.96%
2001-01-22 0 0.092 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
2001-01-19 0 0.092 0.095 0.096 - - 0 0 - 0.496 0.512 0.518 - - 0 - 0.00%
2001-01-18 0 0.092 0.092 - - - 0 0 - 0.496 0.496 - - - 0 - 15.00%
2001-01-17 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2001-01-16 0 0.080 - - 0.080 0.080 110,000 8,800 0.0800 0.431 - - 0.431 0.431 20,404 0.4313 0.00%
2001-01-15 0 0.080 - 0.080 0.080 0.080 20,000 1,600 0.0800 0.431 - 0.431 0.431 0.431 3,710 0.4313 0.00%
2001-01-12 0 0.080 0.080 - 0.080 0.080 80,000 6,400 0.0800 0.431 0.431 - 0.431 0.431 14,840 0.4313 0.00%
2001-01-11 0 0.080 0.080 - 0.080 0.080 22,000 1,760 0.0800 0.431 0.431 - 0.431 0.431 4,081 0.4313 -9.09%
2001-01-10 0 0.088 0.088 - - - 0 0 - 0.474 0.474 - - - 0 - 8.64%
2001-01-09 0 0.081 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2001-01-08 0 0.081 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2001-01-05 0 0.081 0.081 0.084 0.081 0.081 82,000 6,642 0.0810 0.437 0.437 0.453 0.437 0.437 15,211 0.4367 0.00%
2001-01-04 0 0.081 0.081 0.084 0.081 0.081 2,000 162 0.0810 0.437 0.437 0.453 0.437 0.437 371 0.4367 0.00%
2001-01-03 0 0.081 0.081 0.084 - - 0 0 - 0.437 0.437 0.453 - - 0 - 1.25%
2001-01-02 0 0.080 - 0.084 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2000-12-29 0 0.080 - - - - 800 40 0.0500 0.431 - - - - 148 0.2695 0.00%
2000-12-28 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-12-27 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-12-22 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-12-21 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-12-20 0 0.080 0.080 - 0.080 0.080 300,000 24,000 0.0800 0.431 0.431 - 0.431 0.431 55,648 0.4313 -4.76%
2000-12-19 0 0.084 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2000-12-18 0 0.084 0.084 - 0.084 0.084 90,000 7,560 0.0840 0.453 0.453 - 0.453 0.453 16,695 0.4528 -11.58%
2000-12-15 0 0.095 0.095 - 0.083 0.083 300,000 24,900 0.0830 0.512 0.512 - 0.447 0.447 55,648 0.4475 4.40%
2000-12-14 0 0.091 0.091 - - - 0 0 - 0.491 0.491 - - - 0 - 4.60%
2000-12-13 0 0.087 0.087 - - - 0 0 - 0.469 0.469 - - - 0 - 10.13%
2000-12-12 0 0.079 0.075 - - - 0 0 - 0.426 0.404 - - - 0 - 0.00%
2000-12-11 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-12-08 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-12-07 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-12-06 0 0.079 0.079 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
2000-12-05 0 0.079 0.079 - 0.079 0.079 50,000 3,950 0.0790 0.426 0.426 - 0.426 0.426 9,275 0.4259 0.00%
2000-12-04 0 0.079 0.079 - 0.078 0.079 100,000 7,870 0.0787 0.426 0.426 - 0.420 0.426 18,549 0.4243 0.00%
2000-12-01 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-11-30 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-11-29 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-11-28 0 0.079 0.079 - 0.079 0.079 20,000 1,580 0.0790 0.426 0.426 - 0.426 0.426 3,710 0.4259 5.33%
2000-11-27 0 0.075 0.075 - - - 0 0 - 0.404 0.404 - - - 0 - 0.00%
2000-11-24 0 0.075 0.075 - 0.075 0.075 100,000 7,500 0.0750 0.404 0.404 - 0.404 0.404 18,549 0.4043 -5.06%
2000-11-23 0 0.079 0.079 - - - 0 0 - 0.426 0.426 - - - 0 - 5.33%
2000-11-22 0 0.075 0.075 - 0.075 0.075 130,000 9,750 0.0750 0.404 0.404 - 0.404 0.404 24,114 0.4043 -5.06%
2000-11-21 0 0.079 0.079 - 0.070 0.079 212,000 16,244 0.0766 0.426 0.426 - 0.377 0.426 39,325 0.4131 0.00%
2000-11-20 0 0.079 0.075 - - - 0 0 - 0.426 0.404 - - - 0 - 0.00%
2000-11-17 0 0.079 0.070 - - - 0 0 - 0.426 0.377 - - - 0 - 0.00%
2000-11-16 0 0.079 0.075 - 0.079 0.079 200,000 15,800 0.0790 0.426 0.404 - 0.426 0.426 37,099 0.4259 -4.82%
2000-11-15 0 0.083 - - 0.083 0.083 80,000 6,640 0.0830 0.447 - - 0.447 0.447 14,840 0.4475 3.75%
2000-11-14 0 0.080 - 0.084 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2000-11-13 0 0.080 0.080 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
2000-11-10 0 0.080 0.080 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
2000-11-09 0 0.080 0.080 - 0.080 0.081 110,000 8,900 0.0809 0.431 0.431 - 0.431 0.437 20,404 0.4362 -4.76%
2000-11-08 0 0.084 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
2000-11-07 0 0.084 0.076 0.084 0.084 0.084 100,000 8,400 0.0840 0.453 0.410 0.453 0.453 0.453 18,549 0.4528 0.00%
2000-11-06 0 0.084 0.081 0.088 0.080 0.084 184,000 15,120 0.0822 0.453 0.437 0.474 0.431 0.453 34,131 0.4430 0.00%
2000-11-03 0 0.084 0.080 0.084 - - 0 0 - 0.453 0.431 0.453 - - 0 - 0.00%
2000-11-02 0 0.084 - 0.084 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
2000-11-01 0 0.084 0.084 - 0.080 0.080 88,000 7,040 0.0800 0.453 0.453 - 0.431 0.431 16,324 0.4313 5.00%
2000-10-31 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-10-30 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-10-27 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
2000-10-26 0 0.080 - 0.080 0.085 0.086 130,000 11,080 0.0852 0.431 - 0.431 0.458 0.464 24,114 0.4595 0.00%
2000-10-25 0 0.080 - 0.080 - - 0 0 - 0.431 - 0.431 - - 0 - -12.09%
2000-10-24 0 0.091 0.091 - - - 0 0 - 0.491 0.491 - - - 0 - 4.60%
2000-10-23 0 0.087 0.087 - - - 0 0 - 0.469 0.469 - - - 0 - 4.82%
2000-10-20 0 0.083 - 0.083 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2000-10-19 0 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-10-18 0 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-10-17 0 0.083 0.076 0.084 0.076 0.076 80,000 6,080 0.0760 0.447 0.410 0.453 0.410 0.410 14,840 0.4097 0.00%
2000-10-16 0 0.083 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-10-13 0 0.083 0.079 0.090 0.083 0.083 100,000 8,300 0.0830 0.447 0.426 0.485 0.447 0.447 18,549 0.4475 -12.63%
2000-10-12 0 0.095 - 0.099 0.095 0.095 310,000 29,450 0.0950 0.512 - 0.534 0.512 0.512 57,503 0.5121 0.00%
2000-10-11 0 0.095 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
2000-10-10 0 0.095 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
2000-10-09 0 0.095 0.095 0.107 0.095 0.103 774,000 76,730 0.0991 0.512 0.512 0.577 0.512 0.555 143,573 0.5344 -11.21%
2000-10-05 0 0.107 - 0.110 - - 0 0 - 0.577 - 0.593 - - 0 - 0.00%
2000-10-04 0 0.107 - 0.113 - - 0 0 - 0.577 - 0.609 - - 0 - 0.00%
2000-10-03 0 0.107 - 0.113 - - 0 0 - 0.577 - 0.609 - - 0 - 0.00%
2000-09-29 0 0.107 - 0.110 - - 0 0 - 0.577 - 0.593 - - 0 - 0.00%
2000-09-28 0 0.107 - 0.112 - - 0 0 - 0.577 - 0.604 - - 0 - 0.00%
2000-09-27 0 0.107 - 0.110 - - 0 0 - 0.577 - 0.593 - - 0 - 0.00%
2000-09-26 0 0.107 - 0.113 - - 0 0 - 0.577 - 0.609 - - 0 - 0.00%
2000-09-25 0 0.107 - 0.112 - - 0 0 - 0.577 - 0.604 - - 0 - 0.00%
2000-09-22 0 0.107 - 0.113 - - 0 0 - 0.577 - 0.609 - - 0 - 0.00%
2000-09-21 0 0.107 - 0.114 - - 0 0 - 0.577 - 0.615 - - 0 - 0.00%
2000-09-20 0 0.107 - 0.110 - - 0 0 - 0.577 - 0.593 - - 0 - 0.00%
2000-09-19 0 0.107 - 0.108 - - 0 0 - 0.577 - 0.582 - - 0 - 0.00%
2000-09-18 0 0.107 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-09-15 0 0.107 - 0.107 0.112 0.112 20,000 2,240 0.1120 0.577 - 0.577 0.604 0.604 3,710 0.6038 -0.93%
2000-09-14 0 0.108 - 0.108 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2000-09-12 0 0.108 - - 0.108 0.108 300,000 32,400 0.1080 0.582 - - 0.582 0.582 55,648 0.5822 0.00%
2000-09-11 0 0.108 - 0.108 - - 0 0 - 0.582 - 0.582 - - 0 - -1.82%
2000-09-08 0 0.110 0.110 - - - 0 0 - 0.593 0.593 - - - 0 - 3.77%
2000-09-07 0 0.106 0.105 - - - 0 0 - 0.571 0.566 - - - 0 - 0.00%
2000-09-06 0 0.106 0.106 - 0.106 0.106 170,000 18,020 0.1060 0.571 0.571 - 0.571 0.571 31,534 0.5714 0.00%
2000-09-05 0 0.106 0.105 - 0.106 0.107 550,000 58,650 0.1066 0.571 0.566 - 0.571 0.577 102,022 0.5749 -0.93%
2000-09-04 0 0.107 0.104 - - - 0 0 - 0.577 0.561 - - - 0 - 0.00%
2000-09-01 0 0.107 0.106 - - - 0 0 - 0.577 0.571 - - - 0 - 0.00%
2000-08-31 0 0.107 0.106 - 0.104 0.110 1,680,000 178,200 0.1061 0.577 0.571 - 0.561 0.593 311,631 0.5718 -4.46%
2000-08-30 0 0.112 - 0.122 - - 0 0 - 0.604 - 0.658 - - 0 - 0.00%
2000-08-29 0 0.112 0.110 0.124 0.112 0.116 160,000 18,240 0.1140 0.604 0.593 0.668 0.604 0.625 29,679 0.6146 -5.88%
2000-08-28 0 0.119 - 0.125 - - 0 0 - 0.642 - 0.674 - - 0 - 0.00%
2000-08-25 0 0.119 0.119 0.124 0.104 0.120 884,000 100,906 0.1141 0.642 0.642 0.668 0.561 0.647 163,977 0.6154 14.42%
2000-08-24 0 0.104 0.104 0.115 0.104 0.104 550,000 57,200 0.1040 0.561 0.561 0.620 0.561 0.561 102,022 0.5607 -6.31%
2000-08-23 0 0.111 0.111 - 0.110 0.118 1,060,000 121,310 0.1144 0.598 0.598 - 0.593 0.636 196,624 0.6170 -9.02%
2000-08-22 0 0.122 0.120 0.122 0.122 0.125 200,000 24,490 0.1225 0.658 0.647 0.658 0.658 0.674 37,099 0.6601 -3.17%
2000-08-21 0 0.126 0.126 - 0.126 0.126 62,000 7,812 0.1260 0.679 0.679 - 0.679 0.679 11,501 0.6793 -3.08%
2000-08-18 0 0.130 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2000-08-17 0 0.130 0.130 0.143 0.130 0.132 460,000 59,980 0.1304 0.701 0.701 0.771 0.701 0.712 85,328 0.7029 -4.41%
2000-08-16 0 0.136 0.133 - 0.132 0.136 370,000 49,230 0.1331 0.733 0.717 - 0.712 0.733 68,633 0.7173 -2.16%
2000-08-15 0 0.139 - 0.139 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2000-08-14 0 0.139 - 0.149 - - 0 0 - 0.749 - 0.803 - - 0 - 0.00%
2000-08-11 0 0.139 0.127 0.139 0.127 0.139 720,000 99,840 0.1387 0.749 0.685 0.749 0.685 0.749 133,556 0.7476 2.96%
2000-08-10 0 0.135 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
2000-08-09 0 0.135 - 0.139 - - 0 0 - 0.728 - 0.749 - - 0 - 0.00%
2000-08-08 0 0.135 - 0.138 - - 0 0 - 0.728 - 0.744 - - 0 - 0.00%
2000-08-07 0 0.135 0.127 0.140 0.126 0.135 700,000 92,500 0.1321 0.728 0.685 0.755 0.679 0.728 129,846 0.7124 -2.17%
2000-08-04 0 0.138 - 0.140 0.138 0.138 50,000 6,900 0.1380 0.744 - 0.755 0.744 0.744 9,275 0.7440 -1.43%
2000-08-03 0 0.140 - 0.144 - - 0 0 - 0.755 - 0.776 - - 0 - 0.00%
2000-08-02 0 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-08-01 0 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-07-31 0 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-07-28 0 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-07-27 0 0.140 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-07-26 0 0.140 - 0.146 0.140 0.140 280,000 39,200 0.1400 0.755 - 0.787 0.755 0.755 51,939 0.7547 -2.78%
2000-07-25 0 0.144 - 0.145 - - 0 0 - 0.776 - 0.782 - - 0 - 0.00%
2000-07-24 0 0.144 - 0.146 0.144 0.144 50,000 7,200 0.1440 0.776 - 0.787 0.776 0.776 9,275 0.7763 2.86%
2000-07-21 0 0.140 0.110 0.140 0.120 0.140 180,000 23,650 0.1314 0.755 0.593 0.755 0.647 0.755 33,389 0.7083 25.00%
2000-07-20 0 0.112 0.106 - 0.112 0.117 150,000 17,050 0.1137 0.604 0.571 - 0.604 0.631 27,824 0.6128 -10.40%
2000-07-19 0 0.125 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2000-07-18 0 0.125 - 0.128 0.125 0.128 500,000 62,950 0.1259 0.674 - 0.690 0.674 0.690 92,747 0.6787 -6.72%
2000-07-17 0 0.134 - 0.150 0.134 0.138 200,000 27,200 0.1360 0.722 - 0.809 0.722 0.744 37,099 0.7332 -10.67%
2000-07-14 0 0.150 - 0.153 0.150 0.154 100,000 15,200 0.1520 0.809 - 0.825 0.809 0.830 18,549 0.8194 -5.06%
2000-07-13 0 0.158 - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2000-07-12 0 0.158 - 0.158 - - 0 0 - 0.852 - 0.852 - - 0 - -0.63%
2000-07-11 0 0.159 0.159 0.163 - - 0 0 - 0.857 0.857 0.879 - - 0 - 0.00%
2000-07-10 0 0.159 - 0.159 - - 0 0 - 0.857 - 0.857 - - 0 - 0.00%
2000-07-07 0 0.159 - 0.170 - - 0 0 - 0.857 - 0.916 - - 0 - 0.00%
2000-07-06 0 0.159 - 0.170 - - 0 0 - 0.857 - 0.916 - - 0 - 0.00%
2000-07-05 0 0.159 - 0.160 - - 0 0 - 0.857 - 0.863 - - 0 - 0.00%
2000-07-04 0 0.159 - 0.165 - - 0 0 - 0.857 - 0.890 - - 0 - 0.00%
2000-07-03 0 0.159 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-06-30 0 0.159 - 0.159 - - 0 0 - 0.857 - 0.857 - - 0 - -0.63%
2000-06-29 0 0.160 - 0.170 0.160 0.160 200,000 32,000 0.1600 0.863 - 0.916 0.863 0.863 37,099 0.8626 0.00%
2000-06-28 0 0.160 0.160 0.170 0.160 0.160 46,000 7,360 0.1600 0.863 0.863 0.916 0.863 0.863 8,533 0.8626 -5.88%
2000-06-27 0 0.170 - 0.170 0.170 0.170 30,000 5,100 0.1700 0.916 - 0.916 0.916 0.916 5,565 0.9165 0.00%
2000-06-26 0 0.170 - 0.170 0.170 0.170 150,000 25,500 0.1700 0.916 - 0.916 0.916 0.916 27,824 0.9165 1.19%
2000-06-23 0 0.168 - 0.168 0.168 0.168 10,000 1,680 0.1680 0.906 - 0.906 0.906 0.906 1,855 0.9057 0.00%
2000-06-22 0 0.168 0.167 - - - 0 0 - 0.906 0.900 - - - 0 - 0.00%
2000-06-21 0 0.168 0.168 - 0.166 0.170 236,000 40,006 0.1695 0.906 0.906 - 0.895 0.916 43,777 0.9139 1.20%
2000-06-20 0 0.166 - - - - 0 0 - 0.895 - - - - 0 - 0.00%
2000-06-19 0 0.166 - - 0.166 0.166 150,000 24,900 0.1660 0.895 - - 0.895 0.895 27,824 0.8949 -2.35%
2000-06-16 0 0.170 - - 0.166 0.170 200,000 33,600 0.1680 0.916 - - 0.895 0.916 37,099 0.9057 0.00%
2000-06-15 0 0.170 - 0.174 - - 0 0 - 0.916 - 0.938 - - 0 - 0.00%
2000-06-14 0 0.170 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2000-06-13 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - -2.86%
2000-06-12 0 0.175 - 0.175 - - 0 0 - 0.943 - 0.943 - - 0 - 0.00%
2000-06-09 0 0.175 - - 0.175 0.175 100,000 17,500 0.1750 0.943 - - 0.943 0.943 18,549 0.9434 0.00%
2000-06-08 0 0.175 - 0.175 - - 0 0 - 0.943 - 0.943 - - 0 - -2.78%
2000-06-07 0 0.180 0.176 0.180 - - 0 0 - 0.970 0.949 0.970 - - 0 - 0.00%
2000-06-05 0 0.180 - 0.180 0.180 0.180 100,000 18,000 0.1800 0.970 - 0.970 0.970 0.970 18,549 0.9704 2.86%
2000-06-02 0 0.175 0.170 0.175 0.170 0.175 250,000 43,500 0.1740 0.943 0.916 0.943 0.916 0.943 46,374 0.9380 2.94%
2000-06-01 0 0.170 - 0.179 0.170 0.170 10,000 1,700 0.1700 0.916 - 0.965 0.916 0.916 1,855 0.9165 -10.53%
2000-05-31 0 0.190 - 0.190 - - 0 0 - 1.024 - 1.024 - - 0 - -1.55%
2000-05-30 0 0.193 - 0.195 - - 0 0 - 1.040 - 1.051 - - 0 - 0.00%
2000-05-29 0 0.193 - 0.196 - - 0 0 - 1.040 - 1.057 - - 0 - 0.00%
2000-05-26 0 0.193 - 0.193 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
2000-05-25 0 0.193 - 0.193 - - 0 0 - 1.040 - 1.040 - - 0 - -0.52%
2000-05-24 0 0.194 - 0.194 - - 0 0 - 1.046 - 1.046 - - 0 - 0.00%
2000-05-23 0 0.194 - 0.198 - - 0 0 - 1.046 - 1.067 - - 0 - 0.00%
2000-05-22 0 0.194 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2000-05-19 0 0.194 0.194 - 0.180 0.184 70,000 12,660 0.1809 1.046 1.046 - 0.970 0.992 12,985 0.9750 7.78%
2000-05-18 0 0.180 0.170 0.183 0.170 0.180 330,000 56,650 0.1717 0.970 0.916 0.987 0.916 0.970 61,213 0.9255 12.50%
2000-05-17 0 0.160 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2000-05-16 0 0.160 0.160 - - - 0 0 - 0.863 0.863 - - - 0 - 2.56%
2000-05-15 0 0.156 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
2000-05-12 0 0.156 0.156 - 0.156 0.156 10,000 1,560 0.1560 0.841 0.841 - 0.841 0.841 1,855 0.8410 -2.50%
2000-05-10 0 0.160 0.156 - 0.160 0.160 108,000 17,280 0.1600 0.863 0.841 - 0.863 0.863 20,033 0.8626 -5.88%
2000-05-09 0 0.170 - 0.170 0.170 0.170 60,000 10,200 0.1700 0.916 - 0.916 0.916 0.916 11,130 0.9165 0.00%
2000-05-08 0 0.170 - 0.170 0.170 0.170 30,000 5,100 0.1700 0.916 - 0.916 0.916 0.916 5,565 0.9165 0.00%
2000-05-05 0 0.170 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2000-05-04 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.916 - 0.916 0.916 0.916 18,549 0.9165 2.41%
2000-05-03 0 0.166 0.166 - 0.166 0.166 170,000 28,220 0.1660 0.895 0.895 - 0.895 0.895 31,534 0.8949 -2.35%
2000-05-02 0 0.170 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2000-04-28 0 0.170 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2000-04-27 0 0.170 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
2000-04-26 0 0.170 0.170 - 0.170 0.170 150,000 25,500 0.1700 0.916 0.916 - 0.916 0.916 27,824 0.9165 0.59%
2000-04-25 0 0.169 - 0.170 - - 0 0 - 0.911 - 0.916 - - 0 - 0.00%
2000-04-20 0 0.169 - 0.169 - - 0 0 - 0.911 - 0.911 - - 0 - -0.59%
2000-04-19 0 0.170 - 0.174 - - 0 0 - 0.916 - 0.938 - - 0 - 0.00%
2000-04-18 0 0.170 - 0.180 0.170 0.180 840,000 144,250 0.1717 0.916 - 0.970 0.916 0.970 155,816 0.9258 6.25%
2000-04-17 0 0.160 - - 0.160 0.172 300,000 49,000 0.1633 0.863 - - 0.863 0.927 55,648 0.8805 -18.78%
2000-04-14 0 0.197 0.193 0.197 0.197 0.197 50,000 9,850 0.1970 1.062 1.040 1.062 1.062 1.062 9,275 1.0620 2.07%
2000-04-13 0 0.193 0.185 - - - 0 0 - 1.040 0.997 - - - 0 - 0.00%
2000-04-12 0 0.193 0.193 - 0.193 0.193 200,000 38,600 0.1930 1.040 1.040 - 1.040 1.040 37,099 1.0405 0.00%
2000-04-11 0 0.193 0.193 - 0.193 0.193 50,000 9,650 0.1930 1.040 1.040 - 1.040 1.040 9,275 1.0405 -5.85%
2000-04-10 0 0.205 - 0.206 0.205 0.205 62,000 12,710 0.2050 1.105 - 1.111 1.105 1.105 11,501 1.1052 0.99%
2000-04-07 0 0.203 0.203 0.216 0.203 0.245 94,000 19,230 0.2046 1.094 1.094 1.164 1.094 1.321 17,436 1.1029 0.00%
2000-04-06 0 0.203 0.195 0.216 0.203 0.203 120,000 24,360 0.2030 1.094 1.051 1.164 1.094 1.094 22,259 1.0944 -7.73%
2000-04-05 0 0.220 0.212 0.220 0.171 0.234 1,192,000 248,584 0.2085 1.186 1.143 1.186 0.922 1.261 221,110 1.1243 13.40%
2000-04-03 0 0.194 0.194 0.225 0.188 0.228 104,000 23,564 0.2266 1.046 1.046 1.213 1.014 1.229 19,291 1.2215 -19.17%
2000-03-31 0 0.240 0.230 0.260 0.210 0.275 2,046,000 476,536 0.2329 1.294 1.240 1.402 1.132 1.483 379,522 1.2556 -14.29%
2000-03-30 0 0.280 0.260 0.290 0.205 0.320 2,502,000 697,918 0.2789 1.509 1.402 1.563 1.105 1.725 464,108 1.5038 48.94%
2000-03-29 0 0.188 0.188 - 0.188 0.188 374,000 70,312 0.1880 1.014 1.014 - 1.014 1.014 69,375 1.0135 -1.05%
2000-03-28 0 0.190 0.190 - 0.190 0.190 100,000 19,000 0.1900 1.024 1.024 - 1.024 1.024 18,549 1.0243 0.00%
2000-03-27 0 0.190 0.190 - 0.190 0.191 450,000 85,700 0.1904 1.024 1.024 - 1.024 1.030 83,473 1.0267 -1.04%
2000-03-24 0 0.192 0.192 - 0.191 0.195 520,000 100,400 0.1931 1.035 1.035 - 1.030 1.051 96,457 1.0409 -1.54%
2000-03-23 0 0.195 0.191 0.200 0.191 0.206 254,000 51,054 0.2010 1.051 1.030 1.078 1.030 1.111 47,116 1.0836 -7.14%
2000-03-22 0 0.210 0.210 0.220 0.210 0.221 1,150,000 248,700 0.2163 1.132 1.132 1.186 1.132 1.191 213,319 1.1659 -6.67%
2000-03-21 0 0.225 - 0.225 - - 0 0 - 1.213 - 1.213 - - 0 - -2.17%
2000-03-20 0 0.230 - 0.234 0.230 0.230 200,000 46,000 0.2300 1.240 - 1.261 1.240 1.240 37,099 1.2399 0.00%
2000-03-17 0 0.230 - 0.238 0.230 0.230 400,000 92,000 0.2300 1.240 - 1.283 1.240 1.240 74,198 1.2399 -3.36%
2000-03-16 0 0.238 - 0.238 0.240 0.240 200,000 48,000 0.2400 1.283 - 1.283 1.294 1.294 37,099 1.2938 -0.83%
2000-03-15 0 0.240 - 0.240 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
2000-03-14 0 0.240 - 0.240 0.240 0.243 150,000 36,300 0.2420 1.294 - 1.294 1.294 1.310 27,824 1.3046 0.00%
2000-03-13 0 0.240 - 0.240 0.236 0.240 600,000 143,600 0.2393 1.294 - 1.294 1.272 1.294 111,297 1.2902 0.00%
2000-03-10 0 0.240 - 0.240 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
2000-03-09 0 0.240 - 0.240 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
2000-03-08 0 0.240 - 0.240 - - 0 0 - 1.294 - 1.294 - - 0 - -2.44%
2000-03-07 0 0.246 - 0.246 0.246 0.246 100,000 24,600 0.2460 1.326 - 1.326 1.326 1.326 18,549 1.3262 -1.60%
2000-03-06 0 0.250 - 0.250 0.250 0.260 316,000 80,160 0.2537 1.348 - 1.348 1.348 1.402 58,616 1.3675 -3.85%
2000-03-03 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 1.402 - 1.402 1.402 1.402 3,710 1.4017 0.00%
2000-03-02 0 0.260 - 0.260 - - 0 0 - 1.402 - 1.402 - - 0 - 0.00%
2000-03-01 0 0.260 - 0.260 - - 0 0 - 1.402 - 1.402 - - 0 - 0.00%
2000-02-29 0 0.260 - 0.280 - - 0 0 - 1.402 - 1.509 - - 0 - 0.00%
2000-02-28 0 0.260 - 0.260 - - 0 0 - 1.402 - 1.402 - - 0 - 0.00%
2000-02-25 0 0.260 0.247 0.260 0.247 0.300 644,000 164,128 0.2549 1.402 1.332 1.402 1.332 1.617 119,459 1.3739 -7.14%
2000-02-24 0 0.280 0.250 0.280 0.260 0.280 434,000 115,840 0.2669 1.509 1.348 1.509 1.402 1.509 80,505 1.4389 7.69%
2000-02-23 0 0.260 - 0.260 0.260 0.260 300,000 78,000 0.2600 1.402 - 1.402 1.402 1.402 55,648 1.4017 0.00%
2000-02-22 0 0.260 - 0.250 0.250 0.290 526,000 139,160 0.2646 1.402 - 1.348 1.348 1.563 97,570 1.4263 -13.33%
2000-02-21 0 0.300 0.300 0.315 0.300 0.330 818,000 256,540 0.3136 1.617 1.617 1.698 1.617 1.779 151,735 1.6907 -7.69%
2000-02-18 0 0.325 0.325 0.330 0.310 0.330 1,498,000 479,120 0.3198 1.752 1.752 1.779 1.671 1.779 277,871 1.7243 -1.52%
2000-02-17 0 0.330 0.310 0.330 0.310 0.350 504,000 167,340 0.3320 1.779 1.671 1.779 1.671 1.887 93,489 1.7899 0.00%
2000-02-16 0 0.330 0.330 0.350 0.300 0.360 5,976,000 2,011,810 0.3366 1.779 1.779 1.887 1.617 1.941 1,108,516 1.8149 10.00%
2000-02-15 0 0.300 0.300 0.315 0.280 0.315 2,354,000 697,360 0.2962 1.617 1.617 1.698 1.509 1.698 436,654 1.5971 1.69%
2000-02-14 0 0.295 0.290 0.295 0.285 0.325 1,646,000 482,670 0.2932 1.590 1.563 1.590 1.536 1.752 305,324 1.5808 5.36%
2000-02-11 0 0.280 0.300 0.310 0.280 0.380 3,570,000 1,119,060 0.3135 1.509 1.617 1.671 1.509 2.049 662,216 1.6899 -17.65%
2000-02-10 0 0.340 0.340 0.350 0.240 0.360 6,980,000 2,234,564 0.3201 1.833 1.833 1.887 1.294 1.941 1,294,753 1.7259 37.10%
2000-02-09 0 0.248 0.234 0.260 0.236 0.248 898,000 218,124 0.2429 1.337 1.261 1.402 1.272 1.337 166,574 1.3095 1.22%
2000-02-08 0 0.245 0.237 0.245 0.230 0.248 986,000 235,720 0.2391 1.321 1.278 1.321 1.240 1.337 182,898 1.2888 6.06%
2000-02-03 0 0.231 - 0.231 0.231 0.240 110,000 26,100 0.2373 1.245 - 1.245 1.245 1.294 20,404 1.2791 -2.12%
2000-02-02 0 0.236 0.232 0.239 0.236 0.255 1,340,000 327,520 0.2444 1.272 1.251 1.288 1.272 1.375 248,563 1.3177 -10.94%
2000-02-01 0 0.265 0.250 0.275 0.188 0.265 1,254,000 268,318 0.2140 1.429 1.348 1.483 1.014 1.429 232,610 1.1535 39.47%
2000-01-31 0 0.190 0.186 - 0.171 0.190 330,000 59,350 0.1798 1.024 1.003 - 0.922 1.024 61,213 0.9696 9.83%
2000-01-28 0 0.173 0.173 - 0.172 0.178 530,000 92,060 0.1737 0.933 0.933 - 0.927 0.960 98,312 0.9364 -0.57%
2000-01-27 0 0.174 0.172 - 0.170 0.174 490,000 84,800 0.1731 0.938 0.927 - 0.916 0.938 90,892 0.9330 2.35%
2000-01-26 0 0.170 0.160 0.175 0.160 0.173 800,000 132,930 0.1662 0.916 0.863 0.943 0.863 0.933 148,396 0.8958 -0.58%
2000-01-25 0 0.171 0.168 - 0.163 0.171 280,000 46,200 0.1650 0.922 0.906 - 0.879 0.922 51,939 0.8895 4.91%
2000-01-24 0 0.163 0.163 - 0.160 0.160 52,000 8,320 0.1600 0.879 0.879 - 0.863 0.863 9,646 0.8626 2.52%
2000-01-21 0 0.159 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-01-20 0 0.159 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-01-19 0 0.159 - 0.163 - - 0 0 - 0.857 - 0.879 - - 0 - 0.00%
2000-01-18 0 0.159 0.136 - 0.135 0.162 280,000 41,510 0.1483 0.857 0.733 - 0.728 0.873 51,939 0.7992 0.00%
2000-01-17 0 0.159 0.159 - - - 0 0 - 0.857 0.857 - - - 0 - 1.27%
2000-01-14 0 0.157 0.157 - 0.147 0.153 666,000 98,100 0.1473 0.846 0.846 - 0.792 0.825 123,539 0.7941 2.61%
2000-01-13 0 0.153 0.150 0.153 0.168 0.169 222,000 37,318 0.1681 0.825 0.809 0.825 0.906 0.911 41,180 0.9062 -8.93%
2000-01-12 0 0.168 0.166 0.169 0.168 0.173 190,000 32,040 0.1686 0.906 0.895 0.911 0.906 0.933 35,244 0.9091 15.07%
2000-01-11 0 0.146 0.146 0.152 0.144 0.160 816,000 124,068 0.1520 0.787 0.787 0.819 0.776 0.863 151,364 0.8197 5.04%
2000-01-10 0 0.139 0.139 - 0.111 0.139 752,000 92,628 0.1232 0.749 0.749 - 0.598 0.749 139,492 0.6640 32.38%
2000-01-07 0 0.105 0.105 - 0.102 0.102 100,000 10,200 0.1020 0.566 0.566 - 0.550 0.550 18,549 0.5499 0.96%
2000-01-06 0 0.104 0.100 - 0.104 0.104 80,000 8,320 0.1040 0.561 0.539 - 0.561 0.561 14,840 0.5607 -3.70%
2000-01-05 0 0.108 0.104 - 0.108 0.108 850,000 91,800 0.1080 0.582 0.561 - 0.582 0.582 157,670 0.5822 0.00%
2000-01-04 0 0.108 0.108 - 0.108 0.110 380,000 41,760 0.1099 0.582 0.582 - 0.582 0.593 70,488 0.5924 -1.82%
2000-01-03 0 0.110 0.110 - - - 0 0 - 0.593 0.593 - - - 0 - 0.92%
1999-12-30 0 0.109 0.109 - 0.108 0.108 10,000 1,080 0.1080 0.588 0.588 - 0.582 0.582 1,855 0.5822 -0.91%
1999-12-29 0 0.110 0.108 - - - 0 0 - 0.593 0.582 - - - 0 - 0.00%
1999-12-28 0 0.110 0.110 - 0.110 0.110 126,000 13,860 0.1100 0.593 0.593 - 0.593 0.593 23,372 0.5930 -8.33%
1999-12-24 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-12-23 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-12-22 0 0.120 - 0.124 - - 0 0 - 0.647 - 0.668 - - 0 - 0.00%
1999-12-21 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-12-20 0 0.120 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
1999-12-17 0 0.120 - 0.120 - - 0 0 - 0.647 - 0.647 - - 0 - -3.23%
1999-12-16 0 0.124 - 0.124 - - 0 0 - 0.668 - 0.668 - - 0 - -0.80%
1999-12-15 0 0.125 0.125 - 0.115 0.125 44,000 5,460 0.1241 0.674 0.674 - 0.620 0.674 8,162 0.6690 0.00%
1999-12-14 0 0.125 - 0.125 - - 0 0 - 0.674 - 0.674 - - 0 - -7.41%
1999-12-13 0 0.135 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1999-12-10 0 0.135 - 0.135 - - 0 0 - 0.728 - 0.728 - - 0 - -3.57%
1999-12-09 0 0.140 - 0.140 - - 0 0 - 0.755 - 0.755 - - 0 - 0.00%
1999-12-08 0 0.140 - 0.140 0.140 0.140 400,000 56,000 0.1400 0.755 - 0.755 0.755 0.755 74,198 0.7547 -6.67%
1999-12-07 0 0.150 - 0.150 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
1999-12-06 0 0.150 - 0.150 - - 0 0 - 0.809 - 0.809 - - 0 - -3.23%
1999-12-03 0 0.155 - 0.155 0.155 0.155 100,000 15,500 0.1550 0.836 - 0.836 0.836 0.836 18,549 0.8356 0.00%
1999-12-02 0 0.155 - 0.155 - - 0 0 - 0.836 - 0.836 - - 0 - 0.00%
1999-12-01 0 0.155 - 0.155 - - 0 0 - 0.836 - 0.836 - - 0 - -3.12%
1999-11-30 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-29 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-26 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-25 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-24 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-23 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-22 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 0.863 - 0.863 0.863 0.863 18,549 0.8626 0.00%
1999-11-19 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-18 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-17 0 0.160 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1999-11-16 0 0.160 - 0.160 0.160 0.160 30,000 4,800 0.1600 0.863 - 0.863 0.863 0.863 5,565 0.8626 0.00%
1999-11-15 0 0.160 - - 0.160 0.160 50,000 8,000 0.1600 0.863 - - 0.863 0.863 9,275 0.8626 0.00%
1999-11-12 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-11 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-10 0 0.160 - 0.164 - - 0 0 - 0.863 - 0.884 - - 0 - 0.00%
1999-11-09 0 0.160 - 0.164 - - 0 0 - 0.863 - 0.884 - - 0 - 0.00%
1999-11-08 0 0.160 - 0.160 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1999-11-05 0 0.160 - 0.165 - - 0 0 - 0.863 - 0.890 - - 0 - 0.00%
1999-11-04 0 0.160 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1999-11-03 0 0.160 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1999-11-02 0 0.160 - 0.170 - - 0 0 - 0.863 - 0.916 - - 0 - 0.00%
1999-11-01 0 0.160 - 0.170 0.160 0.160 100,000 16,000 0.1600 0.863 - 0.916 0.863 0.863 18,549 0.8626 2.56%
1999-10-29 0 0.156 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-10-28 0 0.156 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-10-27 0 0.156 - 0.160 - - 0 0 - 0.841 - 0.863 - - 0 - 0.00%
1999-10-26 0 0.156 - 0.160 - - 0 0 - 0.841 - 0.863 - - 0 - 0.00%
1999-10-25 0 0.156 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-10-22 0 0.156 0.156 - 0.156 0.156 40,000 6,240 0.1560 0.841 0.841 - 0.841 0.841 7,420 0.8410 -2.50%
1999-10-21 0 0.160 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
1999-10-20 0 0.160 0.158 0.164 0.160 0.160 200,000 32,000 0.1600 0.863 0.852 0.884 0.863 0.863 37,099 0.8626 -2.44%
1999-10-19 0 0.164 - 0.164 - - 0 0 - 0.884 - 0.884 - - 0 - -0.61%
1999-10-15 0 0.165 - 0.166 - - 0 0 - 0.890 - 0.895 - - 0 - 0.00%
1999-10-14 0 0.165 - 0.168 - - 0 0 - 0.890 - 0.906 - - 0 - 0.00%
1999-10-13 0 0.165 - 0.165 0.165 0.165 300,000 49,500 0.1650 0.890 - 0.890 0.890 0.890 55,648 0.8895 0.00%
1999-10-12 0 0.165 0.165 - 0.165 0.165 110,000 18,150 0.1650 0.890 0.890 - 0.890 0.890 20,404 0.8895 0.00%
1999-10-11 0 0.165 - 0.170 - - 0 0 - 0.890 - 0.916 - - 0 - 0.00%
1999-10-08 0 0.165 - - - - 0 0 - 0.890 - - - - 0 - 0.00%
1999-10-07 0 0.165 0.165 - 0.157 0.157 70,000 10,990 0.1570 0.890 0.890 - 0.846 0.846 12,985 0.8464 2.48%
1999-10-06 0 0.161 0.161 - 0.157 0.157 40,000 6,280 0.1570 0.868 0.868 - 0.846 0.846 7,420 0.8464 0.00%
1999-10-05 0 0.161 0.160 0.168 0.161 0.170 810,000 132,580 0.1637 0.868 0.863 0.906 0.868 0.916 150,251 0.8824 -8.00%
1999-10-04 0 0.175 - 0.175 - - 0 0 - 0.943 - 0.943 - - 0 - 0.00%
1999-09-30 0 0.175 0.168 0.179 - - 0 0 - 0.943 0.906 0.965 - - 0 - 0.00%
1999-09-29 0 0.175 0.175 0.182 0.172 0.184 1,370,000 245,900 0.1795 0.943 0.943 0.981 0.927 0.992 254,128 0.9676 4.17%
1999-09-28 0 0.168 0.168 0.170 0.160 0.172 446,000 74,960 0.1681 0.906 0.906 0.916 0.863 0.927 82,731 0.9061 1.82%
1999-09-27 0 0.165 - 0.165 - - 50,000 8,200 0.1640 0.890 - 0.890 - - 9,275 0.8841 -2.94%
1999-09-24 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1999-09-23 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1999-09-22 0 0.170 0.166 0.170 - - 0 0 - 0.916 0.895 0.916 - - 0 - 0.00%
1999-09-21 0 0.170 0.166 - - - 0 0 - 0.916 0.895 - - - 0 - 0.00%
1999-09-20 0 0.170 0.166 0.180 0.170 0.188 1,404,000 257,974 0.1837 0.916 0.895 0.970 0.916 1.014 260,434 0.9906 -2.30%
1999-09-17 0 0.174 0.174 0.186 0.174 0.174 30,000 5,220 0.1740 0.938 0.938 1.003 0.938 0.938 5,565 0.9380 -2.25%
1999-09-15 0 0.178 0.173 0.187 0.172 0.178 324,000 56,768 0.1752 0.960 0.933 1.008 0.927 0.960 60,100 0.9446 -1.11%
1999-09-14 0 0.180 0.179 0.188 0.180 0.180 50,000 9,000 0.1800 0.970 0.965 1.014 0.970 0.970 9,275 0.9704 -2.17%
1999-09-13 0 0.184 0.184 0.190 0.184 0.184 60,000 11,040 0.1840 0.992 0.992 1.024 0.992 0.992 11,130 0.9919 0.00%
1999-09-10 0 0.184 0.180 - 0.184 0.187 90,000 16,650 0.1850 0.992 0.970 - 0.992 1.008 16,695 0.9973 -2.13%
1999-09-09 0 0.188 0.188 0.195 0.185 0.195 942,000 180,300 0.1914 1.014 1.014 1.051 0.997 1.051 174,736 1.0318 7.43%
1999-09-08 0 0.175 0.171 0.188 0.175 0.185 302,000 54,450 0.1803 0.943 0.922 1.014 0.943 0.997 56,019 0.9720 -6.91%
1999-09-07 0 0.188 0.185 0.195 0.183 0.189 750,000 140,100 0.1868 1.014 0.997 1.051 0.987 1.019 139,121 1.0070 3.30%
1999-09-06 0 0.182 0.176 0.194 0.177 0.185 1,502,000 271,102 0.1805 0.981 0.949 1.046 0.954 0.997 278,613 0.9730 4.00%
1999-09-03 0 0.175 0.175 0.178 0.175 0.182 226,000 40,550 0.1794 0.943 0.943 0.960 0.943 0.981 41,922 0.9673 -1.69%
1999-09-02 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - -0.56%
1999-09-01 0 0.179 - 0.180 - - 0 0 - 0.965 - 0.970 - - 0 - 0.00%
1999-08-31 0 0.179 0.175 0.179 0.179 0.181 170,700 30,742 0.1801 0.965 0.943 0.965 0.965 0.976 31,664 0.9709 -1.10%
1999-08-30 0 0.181 - 0.181 0.181 0.185 150,000 27,550 0.1837 0.976 - 0.976 0.976 0.997 27,824 0.9901 -4.74%
1999-08-27 0 0.190 - 0.190 - - 0 0 - 1.024 - 1.024 - - 0 - 0.00%
1999-08-26 0 0.190 - 0.194 - - 0 0 - 1.024 - 1.046 - - 0 - 0.00%
1999-08-25 0 0.190 - - - - 0 0 - 1.024 - - - - 0 - 0.00%
1999-08-24 0 0.190 - 0.190 - - 0 0 - 1.024 - 1.024 - - 0 - 0.00%
1999-08-23 0 0.190 - - - - 0 0 - 1.024 - - - - 0 - 0.00%
1999-08-20 0 0.190 0.190 0.194 0.186 0.186 10,000 1,860 0.1860 1.024 1.024 1.046 1.003 1.003 1,855 1.0027 0.00%
1999-08-19 0 0.190 - 0.190 - - 0 0 - 1.024 - 1.024 - - 0 - -2.06%
1999-08-18 0 0.194 - 0.195 - - 0 0 - 1.046 - 1.051 - - 0 - 0.00%
1999-08-17 0 0.194 - 0.194 - - 0 0 - 1.046 - 1.046 - - 0 - 0.00%
1999-08-16 0 0.194 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
1999-08-13 0 0.194 - 0.194 - - 0 0 - 1.046 - 1.046 - - 0 - 0.00%
1999-08-12 0 0.194 0.194 0.200 0.194 0.194 190,000 36,860 0.1940 1.046 1.046 1.078 1.046 1.046 35,244 1.0459 -2.02%
1999-08-11 0 0.198 - 0.198 - - 0 0 - 1.067 - 1.067 - - 0 - -1.00%
1999-08-10 0 0.200 - 0.200 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
1999-08-09 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 1.078 - 1.078 1.078 1.078 18,549 1.0782 0.00%
1999-08-06 0 0.200 - 0.200 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
1999-08-05 0 0.200 - 0.200 - - 0 0 - 1.078 - 1.078 - - 0 - -0.50%
1999-08-04 0 0.201 - 0.201 0.201 0.201 200,000 40,200 0.2010 1.084 - 1.084 1.084 1.084 37,099 1.0836 -1.95%
1999-08-03 0 0.205 - 0.209 - - 0 0 - 1.105 - 1.127 - - 0 - 0.00%
1999-08-02 0 0.205 - - 0.205 0.205 380,000 77,900 0.2050 1.105 - - 1.105 1.105 70,488 1.1052 -1.91%
1999-07-30 0 0.209 - 0.209 - - 0 0 - 1.127 - 1.127 - - 0 - -2.79%
1999-07-29 0 0.215 - 0.215 0.215 0.215 50,000 10,750 0.2150 1.159 - 1.159 1.159 1.159 9,275 1.1591 0.47%
1999-07-28 0 0.214 - - - - 0 0 - 1.154 - - - - 0 - 0.00%
1999-07-27 0 0.214 - 0.214 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1999-07-26 0 0.214 - 0.214 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1999-07-23 0 0.214 - 0.218 - - 0 0 - 1.154 - 1.175 - - 0 - 0.00%
1999-07-22 0 0.214 - - - - 0 0 - 1.154 - - - - 0 - 0.00%
1999-07-21 0 0.214 0.210 - 0.208 0.214 404,000 85,240 0.2110 1.154 1.132 - 1.121 1.154 74,940 1.1374 1.42%
1999-07-20 0 0.211 0.211 - 0.211 0.213 796,000 169,176 0.2125 1.137 1.137 - 1.137 1.148 147,654 1.1458 0.48%
1999-07-19 0 0.210 0.210 0.220 0.210 0.230 732,000 160,720 0.2196 1.132 1.132 1.186 1.132 1.240 135,782 1.1837 -12.50%
1999-07-16 0 0.240 - 0.245 0.240 0.250 200,000 49,000 0.2450 1.294 - 1.321 1.294 1.348 37,099 1.3208 -4.00%
1999-07-15 0 0.250 - 0.250 0.250 0.250 190,000 47,500 0.2500 1.348 - 1.348 1.348 1.348 35,244 1.3477 0.00%
1999-07-14 0 0.250 0.240 0.250 0.240 0.250 540,000 130,820 0.2423 1.348 1.294 1.348 1.294 1.348 100,167 1.3060 0.00%
1999-07-13 0 0.250 - 0.265 0.250 0.265 1,664,000 429,590 0.2582 1.348 - 1.429 1.348 1.429 308,663 1.3918 -5.66%
1999-07-12 0 0.265 0.260 0.270 0.240 0.280 3,770,000 985,720 0.2615 1.429 1.402 1.456 1.294 1.509 699,315 1.4096 10.42%
1999-07-09 0 0.240 0.232 0.245 0.220 0.260 3,068,000 764,136 0.2491 1.294 1.251 1.321 1.186 1.402 569,098 1.3427 9.09%
1999-07-08 0 0.220 0.220 0.230 0.186 0.270 10,172,000 2,423,484 0.2383 1.186 1.186 1.240 1.003 1.456 1,886,852 1.2844 22.91%
1999-07-07 0 0.179 0.178 0.179 0.163 0.180 1,172,000 195,278 0.1666 0.965 0.960 0.965 0.879 0.970 217,400 0.8982 14.01%
1999-07-06 0 0.157 0.157 0.165 0.157 0.165 520,000 84,040 0.1616 0.846 0.846 0.890 0.846 0.890 96,457 0.8713 -2.48%
1999-07-05 0 0.161 0.161 0.165 0.161 0.163 310,000 50,210 0.1620 0.868 0.868 0.890 0.868 0.879 57,503 0.8732 -2.42%
1999-07-02 0 0.165 0.165 0.167 0.160 0.165 1,114,000 181,110 0.1626 0.890 0.890 0.900 0.863 0.890 206,641 0.8764 3.13%
1999-06-30 0 0.160 0.156 0.161 0.154 0.160 894,000 140,704 0.1574 0.863 0.841 0.868 0.830 0.863 165,832 0.8485 0.00%
1999-06-29 0 0.160 0.160 0.162 0.150 0.170 1,306,000 206,510 0.1581 0.863 0.863 0.873 0.809 0.916 242,256 0.8524 7.38%
1999-06-28 0 0.149 0.149 0.155 0.146 0.157 1,050,000 157,886 0.1504 0.803 0.803 0.836 0.787 0.846 194,769 0.8106 -5.10%
1999-06-25 0 0.157 0.157 0.168 0.157 0.168 1,434,000 227,492 0.1586 0.846 0.846 0.906 0.846 0.906 265,999 0.8552 -1.87%
1999-06-24 0 0.160 0.155 0.174 0.132 0.180 2,826,000 456,140 0.1614 0.863 0.836 0.938 0.712 0.970 524,208 0.8702 21.21%
1999-06-23 0 0.132 0.132 - 0.120 0.132 852,000 106,336 0.1248 0.712 0.712 - 0.647 0.712 158,041 0.6728 13.79%
1999-06-22 0 0.116 0.112 0.120 0.116 0.120 240,000 28,100 0.1171 0.625 0.604 0.647 0.625 0.647 44,519 0.6312 -1.69%
1999-06-21 0 0.118 0.112 0.118 0.110 0.118 1,080,000 122,600 0.1135 0.636 0.604 0.636 0.593 0.636 200,334 0.6120 7.27%
1999-06-17 0 0.110 0.110 - 0.102 0.110 182,000 19,660 0.1080 0.593 0.593 - 0.550 0.593 33,760 0.5823 8.91%
1999-06-16 0 0.101 0.099 0.105 - - 0 0 - 0.544 0.534 0.566 - - 0 - 0.00%
1999-06-15 0 0.101 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
1999-06-14 0 0.101 0.101 0.105 0.100 0.101 326,000 32,840 0.1007 0.544 0.544 0.566 0.539 0.544 60,471 0.5431 1.00%
1999-06-11 0 0.100 - 0.106 0.098 0.100 236,000 23,200 0.0983 0.539 - 0.571 0.528 0.539 43,777 0.5300 1.01%
1999-06-10 0 0.099 0.099 0.104 0.099 0.099 50,000 4,950 0.0990 0.534 0.534 0.561 0.534 0.534 9,275 0.5337 -3.88%
1999-06-09 0 0.103 0.099 0.103 - - 0 0 - 0.555 0.534 0.555 - - 0 - 0.00%
1999-06-08 0 0.103 0.096 0.103 0.104 0.104 10,000 1,040 0.1040 0.555 0.518 0.555 0.561 0.561 1,855 0.5607 3.00%
1999-06-07 0 0.100 - 0.100 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1999-06-04 0 0.100 - 0.105 - - 0 0 - 0.539 - 0.566 - - 0 - 0.00%
1999-06-03 0 0.100 - 0.104 - - 0 0 - 0.539 - 0.561 - - 0 - 0.00%
1999-06-02 0 0.100 0.094 0.100 0.100 0.100 100,000 10,000 0.1000 0.539 0.507 0.539 0.539 0.539 18,549 0.5391 11.11%
1999-06-01 0 0.090 - 0.090 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1999-05-31 0 0.090 - 0.100 0.090 0.090 40,000 3,600 0.0900 0.485 - 0.539 0.485 0.485 7,420 0.4852 -10.00%
1999-05-28 0 0.100 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
1999-05-27 0 0.100 - 0.104 - - 0 0 - 0.539 - 0.561 - - 0 - 0.00%
1999-05-26 0 0.100 - 0.100 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1999-05-25 0 0.100 - 0.108 - - 0 0 - 0.539 - 0.582 - - 0 - 0.00%
1999-05-24 0 0.100 0.100 0.104 0.100 0.104 200,000 20,080 0.1004 0.539 0.539 0.561 0.539 0.561 37,099 0.5413 4.17%
1999-05-21 0 0.096 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
1999-05-20 0 0.096 0.096 0.105 - - 40,000 3,800 0.0950 0.518 0.518 0.566 - - 7,420 0.5121 1.05%
1999-05-19 0 0.095 0.095 0.104 0.091 0.100 1,288,000 123,208 0.0957 0.512 0.512 0.561 0.491 0.539 238,917 0.5157 3.26%
1999-05-18 0 0.092 0.091 - 0.092 0.092 300,000 27,600 0.0920 0.496 0.491 - 0.496 0.496 55,648 0.4960 -8.00%
1999-05-17 0 0.100 0.097 - 0.100 0.100 50,000 5,000 0.1000 0.539 0.523 - 0.539 0.539 9,275 0.5391 -0.99%
1999-05-14 0 0.101 0.101 - 0.100 0.105 848,000 87,104 0.1027 0.544 0.544 - 0.539 0.566 157,299 0.5537 -2.88%
1999-05-13 0 0.104 0.096 - 0.100 0.104 200,000 20,200 0.1010 0.561 0.518 - 0.539 0.561 37,099 0.5445 0.00%
1999-05-12 0 0.104 - - - - 0 0 - 0.561 - - - - 0 - 0.00%
1999-05-11 0 0.104 0.104 0.106 0.103 0.106 430,000 44,880 0.1044 0.561 0.561 0.571 0.555 0.571 79,763 0.5627 -3.70%
1999-05-10 0 0.108 - 0.108 - - 0 0 - 0.582 - 0.582 - - 0 - -1.82%
1999-05-07 0 0.110 - 0.110 0.114 0.116 370,000 42,558 0.1150 0.593 - 0.593 0.615 0.625 68,633 0.6201 -1.79%
1999-05-06 0 0.112 - 0.112 0.100 0.112 230,000 24,720 0.1075 0.604 - 0.604 0.539 0.604 42,664 0.5794 12.00%
1999-05-05 0 0.100 0.092 0.100 0.089 0.100 536,000 51,100 0.0953 0.539 0.496 0.539 0.480 0.539 99,425 0.5140 13.64%
1999-05-04 0 0.088 0.084 0.090 - - 0 0 - 0.474 0.453 0.485 - - 0 - 0.00%
1999-05-03 0 0.088 0.075 - 0.088 0.088 190,000 16,720 0.0880 0.474 0.404 - 0.474 0.474 35,244 0.4744 -2.22%
1999-04-30 0 0.090 0.090 - 0.074 0.074 10,000 740 0.0740 0.485 0.485 - 0.399 0.399 1,855 0.3989 12.50%
1999-04-29 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1999-04-28 0 0.080 0.075 - 0.080 0.080 78,000 6,240 0.0800 0.431 0.404 - 0.431 0.431 14,469 0.4313 8.11%
1999-04-27 0 0.074 0.068 0.079 0.074 0.074 50,000 3,700 0.0740 0.399 0.367 0.426 0.399 0.399 9,275 0.3989 5.71%
1999-04-26 0 0.070 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1999-04-23 0 0.070 0.070 - - - 0 0 - 0.377 0.377 - - - 0 - 11.11%
1999-04-22 0 0.063 0.059 - 0.063 0.063 100,000 6,300 0.0630 0.340 0.318 - 0.340 0.340 18,549 0.3396 12.50%
1999-04-21 0 0.056 0.056 - 0.056 0.056 28,000 1,568 0.0560 0.302 0.302 - 0.302 0.302 5,194 0.3019 -3.45%
1999-04-20 0 0.058 - 0.058 0.060 0.060 72,000 4,320 0.0600 0.313 - 0.313 0.323 0.323 13,356 0.3235 -3.33%
1999-04-19 0 0.060 0.060 - 0.060 0.060 10,000 600 0.0600 0.323 0.323 - 0.323 0.323 1,855 0.3235 0.00%
1999-04-16 0 0.060 0.052 - 0.056 0.060 150,000 8,800 0.0587 0.323 0.280 - 0.302 0.323 27,824 0.3163 0.00%
1999-04-15 0 0.060 - 0.064 - - 0 0 - 0.323 - 0.345 - - 0 - 0.00%
1999-04-14 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-04-13 0 0.060 0.060 - 0.060 0.060 70,000 4,200 0.0600 0.323 0.323 - 0.323 0.323 12,985 0.3235 0.00%
1999-04-12 0 0.060 0.060 0.070 0.060 0.060 190,000 11,400 0.0600 0.323 0.323 0.377 0.323 0.323 35,244 0.3235 0.00%
1999-04-09 0 0.060 - - 0.060 0.060 28,000 1,680 0.0600 0.323 - - 0.323 0.323 5,194 0.3235 0.00%
1999-04-08 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-04-07 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-04-01 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-31 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-30 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-29 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-26 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - -11.76%
1999-03-25 0 0.068 - 0.072 - - 0 0 - 0.367 - 0.388 - - 0 - 0.00%
1999-03-24 0 0.068 0.068 0.072 0.068 0.068 30,000 2,040 0.0680 0.367 0.367 0.388 0.367 0.367 5,565 0.3666 0.00%
1999-03-23 0 0.068 0.068 - 0.060 0.060 400,000 24,000 0.0600 0.367 0.367 - 0.323 0.323 74,198 0.3235 13.33%
1999-03-22 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-19 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-18 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-03-17 0 0.060 0.060 - - - 0 0 - 0.323 0.323 - - - 0 - 9.09%
1999-03-16 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-15 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-12 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-11 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-10 0 0.055 - 0.055 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1999-03-09 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-08 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-05 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-04 0 0.055 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-03-03 0 0.055 0.055 0.060 0.055 0.055 156,000 8,580 0.0550 0.297 0.297 0.323 0.297 0.297 28,937 0.2965 -8.33%
1999-03-02 0 0.060 - 0.060 0.060 0.060 2,000 120 0.0600 0.323 - 0.323 0.323 0.323 371 0.3235 0.00%
1999-03-01 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-02-26 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-25 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-24 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-23 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-22 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-19 0 0.060 0.060 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
1999-02-15 0 0.060 0.060 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
1999-02-12 0 0.060 0.060 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
1999-02-11 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-10 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-09 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 0.323 - - 0.323 0.323 37,099 0.3235 0.00%
1999-02-08 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-05 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-04 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-03 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-02 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-02-01 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-01-29 0 0.060 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1999-01-28 0 0.060 - 0.060 - - 0 0 - 0.323 - 0.323 - - 0 - -4.76%
1999-01-27 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-26 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-25 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-22 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-21 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-20 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-19 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-18 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-15 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-14 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-13 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1999-01-12 0 0.063 0.060 0.065 0.063 0.063 544,000 34,272 0.0630 0.340 0.323 0.350 0.340 0.340 100,909 0.3396 -1.56%
1999-01-11 0 0.064 0.060 0.064 - - 0 0 - 0.345 0.323 0.345 - - 0 - -1.54%
1999-01-08 0 0.065 - 0.068 - - 0 0 - 0.350 - 0.367 - - 0 - 0.00%
1999-01-07 0 0.065 0.061 0.068 - - 0 0 - 0.350 0.329 0.367 - - 0 - 0.00%
1999-01-06 0 0.065 0.060 0.067 - - 0 0 - 0.350 0.323 0.361 - - 0 - 0.00%
1999-01-05 0 0.065 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1999-01-04 0 0.065 0.061 - - - 0 0 - 0.350 0.329 - - - 0 - 0.00%
1998-12-31 0 0.065 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1998-12-30 0 0.065 0.061 - - - 0 0 - 0.350 0.329 - - - 0 - 0.00%
1998-12-29 0 0.065 0.061 - - - 0 0 - 0.350 0.329 - - - 0 - 0.00%
1998-12-28 0 0.065 0.061 - - - 0 0 - 0.350 0.329 - - - 0 - 0.00%
1998-12-24 0 0.065 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1998-12-23 0 0.065 0.061 - - - 0 0 - 0.350 0.329 - - - 0 - 0.00%
1998-12-22 0 0.065 0.062 - - - 0 0 - 0.350 0.334 - - - 0 - 0.00%
1998-12-21 0 0.065 0.065 - 0.065 0.065 40,000 2,600 0.0650 0.350 0.350 - 0.350 0.350 7,420 0.3504 -2.99%
1998-12-18 0 0.067 0.066 - - - 0 0 - 0.361 0.356 - - - 0 - 0.00%
1998-12-17 0 0.067 0.067 - 0.067 0.070 300,000 20,700 0.0690 0.361 0.361 - 0.361 0.377 55,648 0.3720 -4.29%
1998-12-16 0 0.070 0.070 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
1998-12-15 0 0.070 0.070 - 0.070 0.070 112,000 7,840 0.0700 0.377 0.377 - 0.377 0.377 20,775 0.3774 -16.67%
1998-12-14 0 0.084 - 0.084 - - 0 0 - 0.453 - 0.453 - - 0 - -5.62%
1998-12-11 0 0.089 - 0.089 - - 0 0 - 0.480 - 0.480 - - 0 - -4.30%
1998-12-10 0 0.093 - 0.093 - - 0 0 - 0.501 - 0.501 - - 0 - -5.10%
1998-12-09 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-12-08 0 0.098 - 0.100 - - 0 0 - 0.528 - 0.539 - - 0 - 0.00%
1998-12-07 0 0.098 - 0.100 - - 0 0 - 0.528 - 0.539 - - 0 - 0.00%
1998-12-04 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-12-03 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-12-02 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-12-01 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-11-30 0 0.098 - 0.098 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-11-27 0 0.098 0.096 0.100 - - 0 0 - 0.528 0.518 0.539 - - 0 - 0.00%
1998-11-26 0 0.098 - 0.100 - - 0 0 - 0.528 - 0.539 - - 0 - 0.00%
1998-11-25 0 0.098 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
1998-11-24 0 0.098 - 0.100 - - 0 0 - 0.528 - 0.539 - - 0 - 0.00%
1998-11-23 0 0.098 - 0.100 0.098 0.098 100,000 9,800 0.0980 0.528 - 0.539 0.528 0.528 18,549 0.5283 -2.00%
1998-11-20 0 0.100 - 0.100 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1998-11-19 0 0.100 - 0.100 0.096 0.100 450,000 44,320 0.0985 0.539 - 0.539 0.518 0.539 83,473 0.5310 0.00%
1998-11-18 0 0.100 - 0.105 - - 0 0 - 0.539 - 0.566 - - 0 - 0.00%
1998-11-17 0 0.100 - 0.105 - - 0 0 - 0.539 - 0.566 - - 0 - 0.00%
1998-11-16 0 0.100 - - - - 0 0 - 0.539 - - - - 0 - 0.00%
1998-11-13 0 0.100 0.100 0.101 0.099 0.103 646,000 64,234 0.0994 0.539 0.539 0.544 0.534 0.555 119,830 0.5360 26.58%
1998-11-12 0 0.079 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1998-11-11 0 0.079 - 0.082 - - 0 0 - 0.426 - 0.442 - - 0 - 0.00%
1998-11-10 0 0.079 0.079 0.080 0.079 0.079 300,000 23,700 0.0790 0.426 0.426 0.431 0.426 0.426 55,648 0.4259 -1.25%
1998-11-09 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1998-11-06 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1998-11-05 0 0.080 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1998-11-04 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.431 0.431 - 0.431 0.431 18,549 0.4313 3.90%
1998-11-03 0 0.077 0.077 - 0.075 0.080 270,000 20,540 0.0761 0.415 0.415 - 0.404 0.431 50,084 0.4101 0.00%
1998-11-02 0 0.077 - 0.080 - - 0 0 - 0.415 - 0.431 - - 0 - 0.00%
1998-10-30 0 0.077 - 0.080 - - 0 0 - 0.415 - 0.431 - - 0 - 0.00%
1998-10-29 0 0.077 - 0.080 - - 0 0 - 0.415 - 0.431 - - 0 - 0.00%
1998-10-27 0 0.077 0.074 0.080 0.064 0.077 2,040,000 138,530 0.0679 0.415 0.399 0.431 0.345 0.415 378,409 0.3661 16.67%
1998-10-26 0 0.066 0.066 - 0.066 0.066 500,000 33,000 0.0660 0.356 0.356 - 0.356 0.356 92,747 0.3558 0.00%
1998-10-23 0 0.066 0.066 - 0.066 0.068 100,000 6,680 0.0668 0.356 0.356 - 0.356 0.367 18,549 0.3601 -8.33%
1998-10-22 0 0.072 0.068 - - - 0 0 - 0.388 0.367 - - - 0 - 0.00%
1998-10-21 0 0.072 0.072 - - - 0 0 - 0.388 0.388 - - - 0 - 2.86%
1998-10-20 0 0.070 0.072 - 0.070 0.071 150,000 10,600 0.0707 0.377 0.388 - 0.377 0.383 27,824 0.3810 -1.41%
1998-10-19 0 0.071 - - 0.071 0.071 50,000 3,550 0.0710 0.383 - - 0.383 0.383 9,275 0.3828 0.00%
1998-10-16 0 0.071 0.068 - 0.067 0.071 550,000 37,800 0.0687 0.383 0.367 - 0.361 0.383 102,022 0.3705 5.97%
1998-10-15 0 0.067 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1998-10-14 0 0.067 0.067 - 0.067 0.067 64,000 4,288 0.0670 0.361 0.361 - 0.361 0.361 11,872 0.3612 0.00%
1998-10-13 0 0.067 0.067 - 0.067 0.067 68,000 4,556 0.0670 0.361 0.361 - 0.361 0.361 12,614 0.3612 -4.29%
1998-10-12 0 0.070 0.070 0.073 0.070 0.071 192,000 13,510 0.0704 0.377 0.377 0.394 0.377 0.383 35,615 0.3793 0.00%
1998-10-09 0 0.070 - 0.070 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-10-08 0 0.070 - 0.070 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-10-07 0 0.070 - 0.070 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-10-05 0 0.070 - 0.071 - - 0 0 - 0.377 - 0.383 - - 0 - 0.00%
1998-09-30 0 0.070 - 0.071 - - 0 0 - 0.377 - 0.383 - - 0 - 0.00%
1998-09-29 0 0.070 - 0.070 - - 0 0 - 0.377 - 0.377 - - 0 - -1.41%
1998-09-28 0 0.071 - 0.071 - - 0 0 - 0.383 - 0.383 - - 0 - 0.00%
1998-09-25 0 0.071 0.063 0.071 0.071 0.071 50,000 3,550 0.0710 0.383 0.340 0.383 0.383 0.383 9,275 0.3828 5.97%
1998-09-24 0 0.067 - 0.071 0.067 0.071 320,000 22,320 0.0698 0.361 - 0.383 0.361 0.383 59,358 0.3760 -5.63%
1998-09-23 0 0.071 0.063 0.071 - - 0 0 - 0.383 0.340 0.383 - - 0 - 0.00%
1998-09-22 0 0.071 0.063 - - - 0 0 - 0.383 0.340 - - - 0 - 0.00%
1998-09-21 0 0.071 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
1998-09-18 0 0.071 0.063 - - - 0 0 - 0.383 0.340 - - - 0 - 0.00%
1998-09-17 0 0.071 - 0.071 - - 0 0 - 0.383 - 0.383 - - 0 - 0.00%
1998-09-16 0 0.071 0.066 0.075 0.067 0.071 530,000 37,110 0.0700 0.383 0.356 0.404 0.361 0.383 98,312 0.3775 -2.74%
1998-09-15 0 0.073 - 0.074 - - 0 0 - 0.394 - 0.399 - - 0 - 0.00%
1998-09-14 0 0.073 0.073 - 0.073 0.073 220,000 16,060 0.0730 0.394 0.394 - 0.394 0.394 40,809 0.3935 0.00%
1998-09-11 0 0.073 - 0.073 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1998-09-10 0 0.073 0.066 0.073 - - 0 0 - 0.394 0.356 0.394 - - 0 - 0.00%
1998-09-09 0 0.073 - 0.073 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
1998-09-08 0 0.073 - 0.075 - - 0 0 - 0.394 - 0.404 - - 0 - 0.00%
1998-09-07 0 0.073 0.073 - 0.063 0.065 322,000 20,486 0.0636 0.394 0.394 - 0.340 0.350 59,729 0.3430 15.87%
1998-09-04 0 0.063 0.063 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
1998-09-03 0 0.063 0.063 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
1998-09-02 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-09-01 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-31 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-28 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-27 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-26 0 0.063 0.060 - - - 0 0 - 0.340 0.323 - - - 0 - 0.00%
1998-08-25 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-24 0 0.063 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1998-08-21 0 0.063 0.056 - - - 0 0 - 0.340 0.302 - - - 0 - 0.00%
1998-08-20 0 0.063 0.060 - - - 0 0 - 0.340 0.323 - - - 0 - 0.00%
1998-08-19 0 0.063 0.059 - 0.063 0.063 200,000 12,600 0.0630 0.340 0.318 - 0.340 0.340 37,099 0.3396 0.00%
1998-08-18 0 0.063 0.061 - - - 0 0 - 0.340 0.329 - - - 0 - 0.00%
1998-08-14 0 0.063 0.059 - - - 0 0 - 0.340 0.318 - - - 0 - 0.00%
1998-08-13 0 0.063 0.062 - - - 0 0 - 0.340 0.334 - - - 0 - 0.00%
1998-08-12 0 0.063 0.063 - 0.062 0.063 128,000 7,964 0.0622 0.340 0.340 - 0.334 0.340 23,743 0.3354 1.61%
1998-08-11 0 0.062 0.060 - 0.062 0.062 100,000 6,200 0.0620 0.334 0.323 - 0.334 0.334 18,549 0.3342 -1.59%
1998-08-10 0 0.063 0.063 - 0.061 0.061 24,000 1,464 0.0610 0.340 0.340 - 0.329 0.329 4,452 0.3289 -4.55%
1998-08-07 0 0.066 0.063 - - - 0 0 - 0.356 0.340 - - - 0 - 0.00%
1998-08-06 0 0.066 0.066 - 0.064 0.066 120,000 7,880 0.0657 0.356 0.356 - 0.345 0.356 22,259 0.3540 -2.94%
1998-08-05 0 0.068 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
1998-08-04 0 0.068 0.066 0.072 0.068 0.068 100,000 6,800 0.0680 0.367 0.356 0.388 0.367 0.367 18,549 0.3666 0.00%
1998-08-03 0 0.068 0.068 0.072 0.065 0.065 100,000 6,500 0.0650 0.367 0.367 0.388 0.350 0.350 18,549 0.3504 -1.45%
1998-07-31 0 0.069 0.067 - - - 0 0 - 0.372 0.361 - - - 0 - 0.00%
1998-07-30 0 0.069 - - 0.069 0.071 522,000 36,664 0.0702 0.372 - - 0.372 0.383 96,828 0.3786 -1.43%
1998-07-29 0 0.070 - 0.072 - - 0 0 - 0.377 - 0.388 - - 0 - 0.00%
1998-07-28 0 0.070 0.066 - - - 0 0 - 0.377 0.356 - - - 0 - 0.00%
1998-07-27 0 0.070 0.070 - 0.059 0.070 526,000 33,320 0.0633 0.377 0.377 - 0.318 0.377 97,570 0.3415 0.00%
1998-07-24 0 0.070 - 0.070 0.070 0.074 72,000 5,120 0.0711 0.377 - 0.377 0.377 0.399 13,356 0.3834 -5.41%
1998-07-23 0 0.074 - 0.077 - - 30,000 2,220 0.0740 0.399 - 0.415 - - 5,565 0.3989 0.00%
1998-07-22 0 0.074 - 0.077 - - 0 0 - 0.399 - 0.415 - - 0 - 0.00%
1998-07-21 0 0.074 0.074 0.077 0.074 0.078 248,000 18,552 0.0748 0.399 0.399 0.415 0.399 0.420 46,003 0.4033 -5.13%
1998-07-20 0 0.078 - 0.078 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-07-17 0 0.078 - 0.078 - - 150,000 11,400 0.0760 0.420 - 0.420 - - 27,824 0.4097 0.00%
1998-07-16 0 0.078 - 0.080 0.076 0.078 250,000 19,300 0.0772 0.420 - 0.431 0.410 0.420 46,374 0.4162 -2.50%
1998-07-15 0 0.080 - - 0.080 0.080 100,000 8,000 0.0800 0.431 - - 0.431 0.431 18,549 0.4313 -5.88%
1998-07-14 0 0.085 0.080 - - - 0 0 - 0.458 0.431 - - - 0 - 0.00%
1998-07-13 0 0.085 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
1998-07-10 0 0.085 0.085 - 0.085 0.085 100,000 8,500 0.0850 0.458 0.458 - 0.458 0.458 18,549 0.4582 -5.56%
1998-07-09 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-07-08 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-07-07 0 0.090 - 0.090 0.090 0.090 150,000 13,500 0.0900 0.485 - 0.485 0.485 0.485 27,824 0.4852 0.00%
1998-07-06 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-07-03 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-07-02 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-30 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-29 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-26 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-25 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-24 0 0.090 - 0.090 0.090 0.090 188,000 16,920 0.0900 0.485 - 0.485 0.485 0.485 34,873 0.4852 0.00%
1998-06-23 0 0.090 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1998-06-22 0 0.090 0.085 - - - 0 0 - 0.485 0.458 - - - 0 - 0.00%
1998-06-19 0 0.090 0.085 - - - 0 0 - 0.485 0.458 - - - 0 - 0.00%
1998-06-18 0 0.090 0.085 - - - 0 0 - 0.485 0.458 - - - 0 - 0.00%
1998-06-17 0 0.090 0.090 - - - 0 0 - 0.485 0.485 - - - 0 - 5.88%
1998-06-16 0 0.085 0.085 0.091 0.085 0.085 212,000 18,020 0.0850 0.458 0.458 0.491 0.458 0.458 39,325 0.4582 -6.59%
1998-06-15 0 0.091 0.091 - 0.091 0.091 410,000 37,310 0.0910 0.491 0.491 - 0.491 0.491 76,053 0.4906 9.64%
1998-06-12 0 0.083 0.083 0.085 0.082 0.082 538,000 44,116 0.0820 0.447 0.447 0.458 0.442 0.442 99,796 0.4421 -2.35%
1998-06-11 0 0.085 0.084 - 0.085 0.085 100,000 8,500 0.0850 0.458 0.453 - 0.458 0.458 18,549 0.4582 -1.16%
1998-06-10 0 0.086 0.086 - 0.082 0.086 722,000 61,892 0.0857 0.464 0.464 - 0.442 0.464 133,927 0.4621 7.50%
1998-06-09 0 0.080 0.076 0.080 - - 0 0 - 0.431 0.410 0.431 - - 0 - -4.76%
1998-06-08 0 0.084 0.084 - 0.084 0.088 170,000 14,920 0.0878 0.453 0.453 - 0.453 0.474 31,534 0.4731 -5.62%
1998-06-05 0 0.089 0.089 0.093 0.089 0.106 710,000 72,090 0.1015 0.480 0.480 0.501 0.480 0.571 131,701 0.5474 -14.42%
1998-06-04 0 0.104 0.104 0.106 0.097 0.104 790,000 80,430 0.1018 0.561 0.561 0.571 0.523 0.561 146,541 0.5489 4.00%
1998-06-03 0 0.100 0.099 0.103 0.100 0.100 340,000 34,000 0.1000 0.539 0.534 0.555 0.539 0.539 63,068 0.5391 -9.09%
1998-06-02 0 0.110 - 0.110 - - 0 0 - 0.593 - 0.593 - - 0 - -2.65%
1998-06-01 0 0.113 - 0.113 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1998-05-29 0 0.113 - 0.113 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1998-05-28 0 0.113 0.113 0.119 0.110 0.115 706,000 80,048 0.1134 0.609 0.609 0.642 0.593 0.620 130,959 0.6112 2.73%
1998-05-27 0 0.110 0.107 - 0.110 0.110 650,000 71,500 0.1100 0.593 0.577 - 0.593 0.593 120,572 0.5930 0.00%
1998-05-26 0 0.110 0.110 - 0.101 0.110 958,000 105,200 0.1098 0.593 0.593 - 0.544 0.593 177,704 0.5920 2.80%
1998-05-25 0 0.107 0.103 0.107 0.107 0.115 440,000 47,400 0.1077 0.577 0.555 0.577 0.577 0.620 81,618 0.5808 -6.96%
1998-05-22 0 0.115 0.112 0.120 0.115 0.124 500,000 59,500 0.1190 0.620 0.604 0.647 0.620 0.668 92,747 0.6415 -7.26%
1998-05-21 0 0.124 - 0.124 0.127 0.130 74,000 9,548 0.1290 0.668 - 0.668 0.685 0.701 13,727 0.6956 -4.62%
1998-05-20 0 0.130 - 0.130 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
1998-05-19 0 0.130 - 0.130 - - 0 0 - 0.701 - 0.701 - - 0 - -7.80%
1998-05-18 0 0.141 - 0.145 0.141 0.145 508,000 72,860 0.1434 0.760 - 0.782 0.760 0.782 94,231 0.7732 1.44%
1998-05-15 0 0.139 0.139 - 0.130 0.130 20,000 2,600 0.1300 0.749 0.749 - 0.701 0.701 3,710 0.7008 6.92%
1998-05-14 0 0.130 0.130 - 0.130 0.130 172,000 22,360 0.1300 0.701 0.701 - 0.701 0.701 31,905 0.7008 -1.52%
1998-05-13 0 0.132 0.130 - 0.130 0.132 374,000 48,780 0.1304 0.712 0.701 - 0.701 0.712 69,375 0.7031 -2.22%
1998-05-12 0 0.135 - 0.135 - - 0 0 - 0.728 - 0.728 - - 0 - -7.53%
1998-05-11 0 0.146 0.145 0.146 - - 0 0 - 0.787 0.782 0.787 - - 0 - -3.95%
1998-05-08 0 0.152 0.148 0.152 0.152 0.152 70,000 10,640 0.1520 0.819 0.798 0.819 0.819 0.819 12,985 0.8194 -1.30%
1998-05-07 0 0.154 0.150 0.154 0.150 0.154 90,000 13,660 0.1518 0.830 0.809 0.830 0.809 0.830 16,695 0.8182 -3.75%
1998-05-06 0 0.160 - 0.160 0.160 0.160 200,000 32,000 0.1600 0.863 - 0.863 0.863 0.863 37,099 0.8626 0.00%
1998-05-05 0 0.160 0.150 0.160 - - 48,000 7,680 0.1600 0.863 0.809 0.863 - - 8,904 0.8626 -5.88%
1998-05-04 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1998-05-01 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - -3.95%
1998-04-30 0 0.177 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-04-29 0 0.177 - 0.177 - - 0 0 - 0.954 - 0.954 - - 0 - -0.56%
1998-04-28 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-04-27 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-04-24 0 0.178 - 0.178 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-04-23 0 0.178 - 0.180 - - 0 0 - 0.960 - 0.970 - - 0 - 0.00%
1998-04-22 0 0.178 0.178 0.187 0.178 0.178 32,000 5,696 0.1780 0.960 0.960 1.008 0.960 0.960 5,936 0.9596 -6.32%
1998-04-21 0 0.190 - 0.190 - - 0 0 - 1.024 - 1.024 - - 0 - -2.56%
1998-04-20 0 0.195 - 0.195 0.195 0.195 20,000 3,900 0.1950 1.051 - 1.051 1.051 1.051 3,710 1.0512 0.00%
1998-04-17 0 0.195 - 0.198 - - 0 0 - 1.051 - 1.067 - - 0 - 0.00%
1998-04-16 0 0.195 - 0.200 - - 0 0 - 1.051 - 1.078 - - 0 - 0.00%
1998-04-15 0 0.195 - 0.198 - - 0 0 - 1.051 - 1.067 - - 0 - 0.00%
1998-04-14 0 0.195 - 0.198 - - 0 0 - 1.051 - 1.067 - - 0 - 0.00%
1998-04-09 0 0.195 - 0.195 - - 0 0 - 1.051 - 1.051 - - 0 - -1.02%
1998-04-08 0 0.197 - 0.197 - - 0 0 - 1.062 - 1.062 - - 0 - 0.00%
1998-04-07 0 0.197 - 0.198 0.197 0.200 140,000 27,700 0.1979 1.062 - 1.067 1.062 1.078 25,969 1.0666 -0.51%
1998-04-03 0 0.198 - 0.200 0.198 0.198 16,000 3,168 0.1980 1.067 - 1.078 1.067 1.067 2,968 1.0674 0.00%
1998-04-02 0 0.198 - 0.198 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
1998-04-01 0 0.198 0.195 0.200 0.195 0.198 670,000 131,100 0.1957 1.067 1.051 1.078 1.051 1.067 124,281 1.0549 -0.50%
1998-03-31 0 0.199 - 0.199 - - 0 0 - 1.073 - 1.073 - - 0 - -0.50%
1998-03-30 0 0.200 - 0.200 0.200 0.202 154,000 30,908 0.2007 1.078 - 1.078 1.078 1.089 28,566 1.0820 -0.99%
1998-03-27 0 0.202 0.196 0.202 0.200 0.202 100,000 20,100 0.2010 1.089 1.057 1.089 1.078 1.089 18,549 1.0836 1.00%
1998-03-26 0 0.200 0.200 0.202 0.200 0.204 726,000 146,612 0.2019 1.078 1.078 1.089 1.078 1.100 134,669 1.0887 -0.99%
1998-03-25 0 0.202 0.200 0.202 0.200 0.202 440,000 88,020 0.2000 1.089 1.078 1.089 1.078 1.089 81,618 1.0784 0.00%
1998-03-24 0 0.202 - 0.202 - - 0 0 - 1.089 - 1.089 - - 0 - 0.00%
1998-03-23 0 0.202 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
1998-03-20 0 0.202 - 0.203 0.202 0.202 100,000 20,200 0.2020 1.089 - 1.094 1.089 1.089 18,549 1.0890 -0.98%
1998-03-19 0 0.204 0.204 0.206 0.200 0.204 150,000 30,400 0.2027 1.100 1.100 1.111 1.078 1.100 27,824 1.0926 0.00%
1998-03-18 0 0.204 0.202 0.206 0.202 0.204 212,000 43,024 0.2029 1.100 1.089 1.111 1.089 1.100 39,325 1.0941 2.00%
1998-03-17 0 0.200 0.196 0.202 0.200 0.200 100,000 20,000 0.2000 1.078 1.057 1.089 1.078 1.078 18,549 1.0782 0.00%
1998-03-16 0 0.200 0.196 0.202 0.200 0.200 100,000 20,000 0.2000 1.078 1.057 1.089 1.078 1.078 18,549 1.0782 0.00%
1998-03-13 0 0.200 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-03-12 0 0.200 - 0.204 - - 0 0 - 1.078 - 1.100 - - 0 - 0.00%
1998-03-11 0 0.200 - 0.200 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
1998-03-10 0 0.200 - 0.200 0.191 0.200 1,320,000 259,220 0.1964 1.078 - 1.078 1.030 1.078 244,853 1.0587 -5.66%
1998-03-09 0 0.212 - 0.213 0.210 0.212 230,001 48,460 0.2107 1.143 - 1.148 1.132 1.143 42,664 1.1359 -1.85%
1998-03-06 0 0.216 - 0.216 - - 0 0 - 1.164 - 1.164 - - 0 - -1.82%
1998-03-05 0 0.220 0.216 0.220 0.222 0.222 18,000 3,996 0.2220 1.186 1.164 1.186 1.197 1.197 3,339 1.1968 -0.45%
1998-03-04 0 0.221 0.220 0.223 0.220 0.230 800,000 180,100 0.2251 1.191 1.186 1.202 1.186 1.240 148,396 1.2136 -4.74%
1998-03-03 0 0.232 0.232 0.236 0.228 0.236 982,000 228,110 0.2323 1.251 1.251 1.272 1.229 1.272 182,156 1.2523 1.75%
1998-03-02 0 0.228 0.228 - 0.222 0.225 610,000 136,130 0.2232 1.229 1.229 - 1.197 1.213 113,152 1.2031 3.64%
1998-02-27 0 0.220 0.220 - 0.210 0.210 180,000 37,800 0.2100 1.186 1.186 - 1.132 1.132 33,389 1.1321 4.76%
1998-02-26 0 0.210 0.201 0.210 0.203 0.210 136,000 28,170 0.2071 1.132 1.084 1.132 1.094 1.132 25,227 1.1166 3.96%
1998-02-25 0 0.202 0.202 - 0.201 0.205 460,000 93,060 0.2023 1.089 1.089 - 1.084 1.105 85,328 1.0906 -1.46%
1998-02-24 0 0.205 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
1998-02-23 0 0.205 0.205 0.210 0.205 0.206 308,000 63,370 0.2057 1.105 1.105 1.132 1.105 1.111 57,132 1.1092 -0.49%
1998-02-20 0 0.206 0.200 - 0.206 0.206 230,000 47,380 0.2060 1.111 1.078 - 1.111 1.111 42,664 1.1105 0.00%
1998-02-19 0 0.206 0.206 - 0.206 0.206 120,000 24,720 0.2060 1.111 1.111 - 1.111 1.111 22,259 1.1105 -1.44%
1998-02-18 0 0.209 0.205 0.210 0.205 0.209 108,000 22,490 0.2082 1.127 1.105 1.132 1.105 1.127 20,033 1.1226 0.00%
1998-02-17 0 0.209 0.209 - 0.209 0.209 200,000 41,800 0.2090 1.127 1.127 - 1.127 1.127 37,099 1.1267 -3.24%
1998-02-16 0 0.216 0.210 0.221 0.216 0.225 500,000 110,600 0.2212 1.164 1.132 1.191 1.164 1.213 92,747 1.1925 -6.90%
1998-02-13 0 0.232 0.232 0.260 0.232 0.240 180,000 42,760 0.2376 1.251 1.251 1.402 1.251 1.294 33,389 1.2807 -7.20%
1998-02-12 0 0.250 0.250 0.260 0.250 0.255 368,000 92,100 0.2503 1.348 1.348 1.402 1.348 1.375 68,262 1.3492 0.00%
1998-02-11 0 0.250 0.250 0.260 0.250 0.265 1,020,000 262,150 0.2570 1.348 1.348 1.402 1.348 1.429 189,205 1.3855 -1.96%
1998-02-10 0 0.255 0.250 0.255 0.240 0.270 1,180,000 306,370 0.2596 1.375 1.348 1.375 1.294 1.456 218,884 1.3997 -3.77%
1998-02-09 0 0.265 0.250 0.265 0.214 0.265 2,028,000 487,048 0.2402 1.429 1.348 1.429 1.154 1.429 376,183 1.2947 38.74%
1998-02-06 0 0.191 0.191 0.220 0.165 0.236 2,740,000 575,556 0.2101 1.030 1.030 1.186 0.890 1.272 508,255 1.1324 18.63%
1998-02-05 0 0.161 0.161 - 0.161 0.161 50,000 8,050 0.1610 0.868 0.868 - 0.868 0.868 9,275 0.8679 0.00%
1998-02-04 0 0.161 0.165 - 0.150 0.150 50,000 7,500 0.1500 0.868 0.890 - 0.809 0.809 9,275 0.8086 15.83%
1998-02-03 0 0.139 0.139 - 0.135 0.135 30,000 4,050 0.1350 0.749 0.749 - 0.728 0.728 5,565 0.7278 3.73%
1998-02-02 0 0.134 0.134 - 0.120 0.120 16,000 1,920 0.1200 0.722 0.722 - 0.647 0.647 2,968 0.6469 3.08%
1998-01-27 0 0.130 0.130 - 0.126 0.130 130,000 16,780 0.1291 0.701 0.701 - 0.679 0.701 24,114 0.6959 6.56%
1998-01-26 0 0.122 0.122 - 0.122 0.122 30,000 3,660 0.1220 0.658 0.658 - 0.658 0.658 5,565 0.6577 0.00%
1998-01-23 0 0.122 0.120 0.122 0.114 0.122 150,000 17,820 0.1188 0.658 0.647 0.658 0.615 0.658 27,824 0.6404 -6.15%
1998-01-22 0 0.130 0.130 0.134 0.130 0.130 12,000 1,560 0.1300 0.701 0.701 0.722 0.701 0.701 2,226 0.7008 0.00%
1998-01-21 0 0.130 - 0.130 0.130 0.130 314,000 40,820 0.1300 0.701 - 0.701 0.701 0.701 58,245 0.7008 0.00%
1998-01-20 0 0.130 - 0.130 0.130 0.134 600,000 80,240 0.1337 0.701 - 0.701 0.701 0.722 111,297 0.7210 -7.14%
1998-01-19 0 0.140 - 0.140 0.136 0.150 900,000 127,920 0.1421 0.755 - 0.755 0.733 0.809 166,945 0.7662 -6.67%
1998-01-16 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 0.809 - 0.809 0.809 0.809 9,275 0.8086 -1.32%
1998-01-15 0 0.152 0.150 0.152 0.150 0.156 598,000 92,538 0.1547 0.819 0.809 0.819 0.809 0.841 110,926 0.8342 -2.56%
1998-01-14 0 0.156 - 0.156 0.155 0.156 200,000 31,160 0.1558 0.841 - 0.841 0.836 0.841 37,099 0.8399 0.00%
1998-01-13 0 0.156 - 0.156 0.156 0.156 400,000 62,400 0.1560 0.841 - 0.841 0.841 0.841 74,198 0.8410 -8.24%
1998-01-12 0 0.170 - 0.170 - - 0 0 - 0.916 - 0.916 - - 0 - -3.95%
1998-01-09 0 0.177 0.173 0.184 0.177 0.188 528,000 95,116 0.1801 0.954 0.933 0.992 0.954 1.014 97,941 0.9712 -5.85%
1998-01-08 0 0.188 0.187 0.192 0.187 0.200 340,000 66,180 0.1946 1.014 1.008 1.035 1.008 1.078 63,068 1.0493 -4.08%
1998-01-07 0 0.196 0.192 0.200 0.196 0.202 250,000 49,950 0.1998 1.057 1.035 1.078 1.057 1.089 46,374 1.0771 -3.45%
1998-01-06 0 0.203 0.203 0.246 0.200 0.201 42,000 8,440 0.2010 1.094 1.094 1.326 1.078 1.084 7,791 1.0833 -17.48%
1998-01-05 0 0.246 - 0.246 0.246 0.246 150,000 36,900 0.2460 1.326 - 1.326 1.326 1.326 27,824 1.3262 0.00%
1998-01-02 0 0.246 - 0.250 - - 0 0 - 1.326 - 1.348 - - 0 - 0.00%
1997-12-31 0 0.246 - 0.250 0.246 0.250 320,000 79,600 0.2488 1.326 - 1.348 1.326 1.348 59,358 1.3410 -1.60%
1997-12-30 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 1.348 1.348 1.402 1.348 1.348 9,275 1.3477 -3.85%
1997-12-29 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 1.402 - 1.402 1.402 1.402 1,855 1.4017 0.00%
1997-12-24 0 0.260 - 0.260 - - 0 0 - 1.402 - 1.402 - - 0 - 0.00%
1997-12-23 0 0.260 - 0.260 0.260 0.260 200,000 52,000 0.2600 1.402 - 1.402 1.402 1.402 37,099 1.4017 0.00%
1997-12-22 0 0.260 0.260 0.280 0.260 0.260 1,230,000 319,800 0.2600 1.402 1.402 1.509 1.402 1.402 228,158 1.4017 0.00%
1997-12-19 0 0.260 0.255 0.270 0.260 0.270 260,000 68,700 0.2642 1.402 1.375 1.456 1.402 1.456 48,229 1.4245 -7.14%
1997-12-18 0 0.280 0.260 0.290 0.280 0.280 120,000 33,600 0.2800 1.509 1.402 1.563 1.509 1.509 22,259 1.5095 -8.20%
1997-12-17 0 0.305 0.260 0.305 0.300 0.310 160,000 48,600 0.3038 1.644 1.402 1.644 1.617 1.671 29,679 1.6375 1.67%
1997-12-16 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 1.617 1.536 1.617 1.617 1.617 18,549 1.6173 5.26%
1997-12-15 0 0.285 0.280 0.305 - - 0 0 - 1.536 1.509 1.644 - - 0 - 0.00%
1997-12-12 0 0.285 0.265 0.310 - - 0 0 - 1.536 1.429 1.671 - - 0 - 0.00%
1997-12-11 0 0.285 0.280 0.290 0.285 0.290 270,000 77,800 0.2881 1.536 1.509 1.563 1.536 1.563 50,084 1.5534 -1.72%
1997-12-10 0 0.290 0.290 0.305 0.260 0.300 230,000 66,140 0.2876 1.563 1.563 1.644 1.402 1.617 42,664 1.5503 -4.92%
1997-12-09 0 0.305 0.305 0.310 0.300 0.305 562,000 168,650 0.3001 1.644 1.644 1.671 1.617 1.644 104,248 1.6178 1.67%
1997-12-08 0 0.300 0.300 0.305 0.295 0.305 728,000 218,200 0.2997 1.617 1.617 1.644 1.590 1.644 135,040 1.6158 3.45%
1997-12-05 0 0.290 0.290 0.310 0.285 0.290 578,000 166,980 0.2889 1.563 1.563 1.671 1.536 1.563 107,216 1.5574 -3.33%
1997-12-04 0 0.300 0.280 0.320 0.280 0.300 300,000 89,000 0.2967 1.617 1.509 1.725 1.509 1.617 55,648 1.5993 7.14%
1997-12-03 0 0.280 0.280 - 0.280 0.280 270,000 75,600 0.2800 1.509 1.509 - 1.509 1.509 50,084 1.5095 3.70%
1997-12-02 0 0.270 0.270 0.280 0.250 0.260 152,000 38,900 0.2559 1.456 1.456 1.509 1.348 1.402 28,195 1.3797 3.85%
1997-12-01 0 0.260 0.260 0.270 0.250 0.260 470,000 121,900 0.2594 1.402 1.402 1.456 1.348 1.402 87,182 1.3982 0.00%
1997-11-28 0 0.260 0.260 0.270 0.260 0.260 450,000 117,000 0.2600 1.402 1.402 1.456 1.402 1.402 83,473 1.4017 -7.14%
1997-11-27 0 0.280 0.280 0.290 0.280 0.285 468,000 131,540 0.2811 1.509 1.509 1.563 1.509 1.536 86,811 1.5152 -3.45%
1997-11-26 0 0.290 0.285 0.290 0.260 0.300 1,132,000 329,560 0.2911 1.563 1.536 1.563 1.402 1.617 209,980 1.5695 -6.45%
1997-11-25 0 0.310 0.310 0.315 0.270 0.290 150,000 42,100 0.2807 1.671 1.671 1.698 1.456 1.563 27,824 1.5131 3.33%
1997-11-24 0 0.300 0.280 0.300 0.295 0.300 150,000 44,950 0.2997 1.617 1.509 1.617 1.590 1.617 27,824 1.6155 -1.64%
1997-11-21 0 0.305 0.290 0.320 - - 0 0 - 1.644 1.563 1.725 - - 0 - 0.00%
1997-11-20 0 0.305 0.300 0.320 - - 0 0 - 1.644 1.617 1.725 - - 0 - 0.00%
1997-11-19 0 0.305 0.305 0.310 0.300 0.305 180,000 54,350 0.3019 1.644 1.644 1.671 1.617 1.644 33,389 1.6278 -4.69%
1997-11-18 0 0.320 0.315 0.320 0.315 0.325 410,000 131,050 0.3196 1.725 1.698 1.725 1.698 1.752 76,053 1.7231 3.23%
1997-11-17 0 0.310 0.310 0.325 0.270 0.310 438,000 131,340 0.2999 1.671 1.671 1.752 1.456 1.671 81,247 1.6166 0.00%
1997-11-14 0 0.310 0.300 0.310 0.300 0.330 204,000 63,040 0.3090 1.671 1.617 1.671 1.617 1.779 37,841 1.6659 -3.12%
1997-11-13 0 0.320 0.320 0.330 0.320 0.330 430,000 138,400 0.3219 1.725 1.725 1.779 1.725 1.779 79,763 1.7351 -5.88%
1997-11-12 0 0.340 - 0.340 0.340 0.340 140,000 47,600 0.3400 1.833 - 1.833 1.833 1.833 25,969 1.8329 -5.56%
1997-11-11 0 0.360 0.340 0.360 0.370 0.370 200,000 74,000 0.3700 1.941 1.833 1.941 1.995 1.995 37,099 1.9947 0.00%
1997-11-10 0 0.360 0.360 0.365 0.360 0.360 310,000 111,600 0.3600 1.941 1.941 1.968 1.941 1.941 57,503 1.9408 4.35%
1997-11-07 0 0.345 0.345 0.370 0.345 0.360 530,000 183,850 0.3469 1.860 1.860 1.995 1.860 1.941 98,312 1.8701 -9.21%
1997-11-06 0 0.380 0.380 0.400 0.380 0.400 500,000 190,400 0.3808 2.049 2.049 2.156 2.049 2.156 92,747 2.0529 -3.80%
1997-11-05 0 0.395 0.390 0.405 0.390 0.395 230,000 90,700 0.3943 2.129 2.102 2.183 2.102 2.129 42,664 2.1259 0.00%
1997-11-04 0 0.395 0.390 0.395 0.390 0.430 1,306,000 533,400 0.4084 2.129 2.102 2.129 2.102 2.318 242,256 2.2018 -3.66%
1997-11-03 0 0.410 0.380 0.410 0.380 0.410 986,000 400,110 0.4058 2.210 2.049 2.210 2.049 2.210 182,898 2.1876 13.89%
1997-10-31 0 0.360 0.360 0.395 0.360 0.400 850,000 331,600 0.3901 1.941 1.941 2.129 1.941 2.156 157,670 2.1031 -7.69%
1997-10-30 0 0.390 - 0.390 - - 0 0 - 2.102 - 2.102 - - 0 - -2.50%
1997-10-29 0 0.400 0.350 0.400 0.345 0.400 2,056,000 727,630 0.3539 2.156 1.887 2.156 1.860 2.156 381,377 1.9079 15.94%
1997-10-28 0 0.345 0.345 0.360 0.345 0.380 710,000 251,050 0.3536 1.860 1.860 1.941 1.860 2.049 131,701 1.9062 -9.21%
1997-10-27 0 0.380 0.380 0.400 0.380 0.400 340,000 132,800 0.3906 2.049 2.049 2.156 2.049 2.156 63,068 2.1057 -2.56%
1997-10-24 0 0.390 0.390 - 0.330 0.400 3,680,000 1,338,620 0.3638 2.102 2.102 - 1.779 2.156 682,620 1.9610 5.41%
1997-10-23 0 0.370 0.370 0.390 0.370 0.440 560,000 234,880 0.4194 1.995 1.995 2.102 1.995 2.372 103,877 2.2611 -16.85%
1997-10-22 0 0.445 0.440 0.445 0.440 0.460 500,000 221,600 0.4432 2.399 2.372 2.399 2.372 2.480 92,747 2.3893 -5.32%
1997-10-21 0 0.470 0.470 0.500 0.470 0.480 480,000 229,400 0.4779 2.534 2.534 2.695 2.534 2.588 89,037 2.5764 -2.08%
1997-10-20 0 0.480 0.480 0.500 0.480 0.500 300,000 146,000 0.4867 2.588 2.588 2.695 2.588 2.695 55,648 2.6236 -7.69%
1997-10-17 0 0.520 0.520 0.530 0.480 0.520 1,250,000 619,770 0.4958 2.803 2.803 2.857 2.588 2.803 231,868 2.6729 5.05%
1997-10-16 0 0.495 0.500 - 0.460 0.500 1,126,000 541,780 0.4812 2.669 2.695 - 2.480 2.695 208,867 2.5939 3.13%
1997-10-15 0 0.480 0.475 0.480 0.480 0.520 1,046,000 518,980 0.4962 2.588 2.561 2.588 2.588 2.803 194,027 2.6748 -11.11%
1997-10-14 0 0.540 0.540 0.550 0.540 0.550 156,000 85,240 0.5464 2.911 2.911 2.965 2.911 2.965 28,937 2.9457 0.00%
1997-10-13 0 0.540 0.500 0.540 0.540 0.560 1,430,000 790,800 0.5530 2.911 2.695 2.911 2.911 3.019 265,257 2.9813 -6.90%
1997-10-09 0 0.580 0.570 0.590 0.560 0.580 1,692,000 968,220 0.5722 3.127 3.073 3.181 3.019 3.127 313,857 3.0849 -3.33%
1997-10-08 0 0.600 0.600 0.610 0.600 0.620 594,000 362,340 0.6100 3.235 3.235 3.289 3.235 3.342 110,184 3.2885 -4.76%
1997-10-07 0 0.630 0.630 0.640 0.600 0.630 658,000 405,400 0.6161 3.396 3.396 3.450 3.235 3.396 122,055 3.3214 3.28%
1997-10-06 0 0.610 0.610 0.640 0.600 0.630 260,000 161,300 0.6204 3.289 3.289 3.450 3.235 3.396 48,229 3.3445 -8.96%
1997-10-03 0 0.670 0.670 0.680 0.660 0.700 560,000 382,960 0.6839 3.612 3.612 3.666 3.558 3.774 103,877 3.6867 -1.47%
1997-09-30 0 0.680 0.680 0.690 0.650 0.700 2,200,000 1,469,500 0.6680 3.666 3.666 3.720 3.504 3.774 408,088 3.6009 4.62%
1997-09-29 0 0.650 0.640 0.650 0.640 0.710 2,104,000 1,421,540 0.6756 3.504 3.450 3.504 3.450 3.828 390,281 3.6424 6.56%
1997-09-26 0 0.610 0.610 0.620 0.600 0.620 1,174,000 711,400 0.6060 3.289 3.289 3.342 3.235 3.342 217,771 3.2667 0.00%
1997-09-25 0 0.610 0.610 0.650 0.550 0.630 560,000 337,440 0.6026 3.289 3.289 3.504 2.965 3.396 103,877 3.2485 5.17%
1997-09-24 0 0.580 0.560 0.580 0.570 0.600 1,366,000 796,220 0.5829 3.127 3.019 3.127 3.073 3.235 253,386 3.1423 -3.33%
1997-09-23 0 0.600 0.590 0.600 0.560 0.600 3,308,000 1,923,920 0.5816 3.235 3.181 3.235 3.019 3.235 613,616 3.1354 -7.69%
1997-09-22 0 0.650 0.640 0.650 0.640 0.700 1,728,000 1,153,100 0.6673 3.504 3.450 3.504 3.450 3.774 320,535 3.5974 -7.14%
1997-09-19 0 0.700 0.700 0.710 0.700 0.720 2,000,000 1,427,700 0.7139 3.774 3.774 3.828 3.774 3.882 370,989 3.8484 -1.41%
1997-09-18 0 0.710 0.710 0.720 0.700 0.720 1,038,000 733,580 0.7067 3.828 3.828 3.882 3.774 3.882 192,543 3.8099 -1.39%
1997-09-16 0 0.720 0.710 0.730 0.700 0.740 3,148,000 2,248,720 0.7143 3.882 3.828 3.935 3.774 3.989 583,937 3.8510 -2.70%
1997-09-15 0 0.740 0.730 0.750 0.700 0.790 7,430,000 5,601,000 0.7538 3.989 3.935 4.043 3.774 4.259 1,378,225 4.0639 1.37%
1997-09-12 0 0.730 0.720 0.730 0.710 0.760 3,842,000 2,754,160 0.7169 3.935 3.882 3.935 3.828 4.097 712,670 3.8646 1.39%
1997-09-11 0 0.720 0.710 0.720 0.700 0.730 3,066,000 2,183,960 0.7123 3.882 3.828 3.882 3.774 3.935 568,727 3.8401 1.41%
1997-09-10 0 0.710 0.700 0.720 0.710 0.760 5,020,000 3,645,960 0.7263 3.828 3.774 3.882 3.828 4.097 931,183 3.9154 1.43%
1997-09-09 0 0.700 0.700 0.740 0.680 0.740 3,758,000 2,730,120 0.7265 3.774 3.774 3.989 3.666 3.989 697,089 3.9165 0.00%
1997-09-08 0 0.700 0.700 0.730 0.680 0.700 376,000 259,880 0.6912 3.774 3.774 3.935 3.666 3.774 69,746 3.7261 0.00%
1997-09-05 0 0.700 0.690 0.700 0.660 0.710 1,234,000 837,020 0.6783 3.774 3.720 3.774 3.558 3.828 228,900 3.6567 0.00%
1997-09-04 0 0.700 0.700 0.710 0.690 0.760 2,136,000 1,520,200 0.7117 3.774 3.774 3.828 3.720 4.097 396,217 3.8368 -4.11%
1997-09-03 0 0.730 0.730 0.740 0.680 0.780 4,622,000 3,326,780 0.7198 3.935 3.935 3.989 3.666 4.205 857,356 3.8803 8.96%
1997-09-02 0 0.670 0.630 0.670 0.670 0.800 2,150,000 1,533,300 0.7132 3.612 3.396 3.612 3.612 4.313 398,814 3.8447 -12.99%
1997-09-01 0 0.770 0.760 0.780 0.760 0.860 2,130,000 1,761,120 0.8268 4.151 4.097 4.205 4.097 4.636 395,104 4.4574 -10.47%
1997-08-29 0 0.860 0.840 0.860 0.790 0.870 8,798,000 7,343,120 0.8346 4.636 4.528 4.636 4.259 4.690 1,631,982 4.4995 4.88%
1997-08-28 0 0.820 0.810 0.830 0.800 0.870 5,148,000 4,332,720 0.8416 4.421 4.367 4.475 4.313 4.690 954,926 4.5372 -4.65%
1997-08-27 0 0.860 0.860 0.870 0.850 0.930 9,220,000 8,180,580 0.8873 4.636 4.636 4.690 4.582 5.014 1,710,261 4.7832 -5.49%
1997-08-26 0 0.910 0.910 0.920 0.840 0.960 43,258,000 39,497,160 0.9131 4.906 4.906 4.960 4.528 5.175 8,024,128 4.9223 9.64%
1997-08-25 0 0.830 0.820 0.850 0.760 0.850 4,638,000 3,661,440 0.7894 4.475 4.421 4.582 4.097 4.582 860,324 4.2559 9.21%
1997-08-22 0 0.760 0.760 0.780 0.750 0.800 2,578,000 1,999,880 0.7757 4.097 4.097 4.205 4.043 4.313 478,205 4.1821 -1.30%
1997-08-21 0 0.770 0.750 0.770 0.760 0.800 802,000 621,760 0.7753 4.151 4.043 4.151 4.097 4.313 148,767 4.1794 -1.28%
1997-08-20 0 0.780 0.780 0.790 0.710 0.820 2,560,000 2,000,800 0.7816 4.205 4.205 4.259 3.828 4.421 474,866 4.2134 9.86%
1997-08-19 0 0.710 0.710 0.740 0.710 0.760 2,240,000 1,659,700 0.7409 3.828 3.828 3.989 3.828 4.097 415,508 3.9944 -8.97%
1997-08-15 0 0.780 0.770 0.780 0.770 0.860 8,088,000 6,620,600 0.8186 4.205 4.151 4.205 4.151 4.636 1,500,281 4.4129 -6.02%
1997-08-14 0 0.830 0.820 0.830 0.790 0.850 13,392,000 11,027,120 0.8234 4.475 4.421 4.475 4.259 4.582 2,484,144 4.4390 5.06%
1997-08-13 0 0.790 0.780 0.800 0.750 0.810 3,610,000 2,802,520 0.7763 4.259 4.205 4.313 4.043 4.367 669,636 4.1851 2.60%
1997-08-12 0 0.770 0.770 0.780 0.750 0.780 1,736,000 1,341,420 0.7727 4.151 4.151 4.205 4.043 4.205 322,019 4.1657 1.32%
1997-08-11 0 0.760 0.760 0.770 0.750 0.780 1,638,000 1,244,420 0.7597 4.097 4.097 4.151 4.043 4.205 303,840 4.0956 -3.80%
1997-08-08 0 0.790 0.780 0.790 0.740 0.800 3,130,000 2,427,700 0.7756 4.259 4.205 4.259 3.989 4.313 580,598 4.1814 1.28%
1997-08-07 0 0.780 0.770 0.780 0.770 0.850 7,636,000 6,173,260 0.8084 4.205 4.151 4.205 4.151 4.582 1,416,437 4.3583 -3.70%
1997-08-06 0 0.810 0.810 0.820 0.730 0.850 13,934,000 11,220,080 0.8052 4.367 4.367 4.421 3.935 4.582 2,584,682 4.3410 8.00%
1997-08-05 0 0.750 0.730 0.750 0.730 0.750 1,850,000 1,367,600 0.7392 4.043 3.935 4.043 3.935 4.043 343,165 3.9853 2.74%
1997-08-04 0 0.730 0.730 0.740 0.720 0.760 1,944,000 1,438,080 0.7398 3.935 3.935 3.989 3.882 4.097 360,602 3.9880 -2.67%
1997-08-01 0 0.750 0.740 0.750 0.730 0.770 4,348,000 3,261,260 0.7501 4.043 3.989 4.043 3.935 4.151 806,531 4.0436 1.35%
1997-07-31 0 0.740 0.730 0.740 0.730 0.740 2,000,000 1,475,360 0.7377 3.989 3.935 3.989 3.935 3.989 370,989 3.9768 -1.33%
1997-07-30 0 0.750 0.740 0.750 0.720 0.760 1,408,000 1,045,400 0.7425 4.043 3.989 4.043 3.882 4.097 261,176 4.0027 0.00%
1997-07-29 0 0.750 0.750 0.760 0.740 0.780 2,054,000 1,558,880 0.7589 4.043 4.043 4.097 3.989 4.205 381,006 4.0915 0.00%
1997-07-28 0 0.750 0.730 0.750 0.740 0.780 7,788,000 5,929,520 0.7614 4.043 3.935 4.043 3.989 4.205 1,444,632 4.1045 4.17%
1997-07-25 0 0.720 0.720 0.730 0.720 0.770 4,832,000 3,615,340 0.7482 3.882 3.882 3.935 3.882 4.151 896,310 4.0336 -4.00%
1997-07-24 0 0.750 0.740 0.750 0.740 0.820 12,774,000 9,874,840 0.7730 4.043 3.989 4.043 3.989 4.421 2,369,509 4.1675 0.00%
1997-07-23 0 0.750 0.750 0.760 0.660 0.750 13,192,000 9,418,820 0.7140 4.043 4.043 4.097 3.558 4.043 2,447,045 3.8491 13.64%
1997-07-22 0 0.660 0.660 0.670 0.650 0.680 1,062,000 698,580 0.6578 3.558 3.558 3.612 3.504 3.666 196,995 3.5462 -2.94%
1997-07-21 0 0.680 0.670 0.680 0.650 0.700 1,994,000 1,330,120 0.6671 3.666 3.612 3.666 3.504 3.774 369,876 3.5961 3.03%
1997-07-18 0 0.660 0.660 0.670 0.660 0.700 3,212,000 2,160,900 0.6728 3.558 3.558 3.612 3.558 3.774 595,809 3.6268 -2.94%
1997-07-17 0 0.680 0.670 0.680 0.650 0.730 5,952,000 4,116,560 0.6916 3.666 3.612 3.666 3.504 3.935 1,104,064 3.7286 4.62%
1997-07-16 0 0.650 0.640 0.660 0.630 0.670 3,620,000 2,344,920 0.6478 3.504 3.450 3.558 3.396 3.612 671,491 3.4921 1.56%
1997-07-15 0 0.640 0.640 0.650 0.620 0.650 1,462,000 927,420 0.6344 3.450 3.450 3.504 3.342 3.504 271,193 3.4198 1.59%
1997-07-14 0 0.630 0.630 0.650 0.610 0.670 4,698,000 3,037,920 0.6466 3.396 3.396 3.504 3.289 3.612 871,454 3.4860 0.00%
1997-07-11 0 0.630 0.630 0.640 0.610 0.640 3,294,000 2,069,660 0.6283 3.396 3.396 3.450 3.289 3.450 611,019 3.3872 1.61%
1997-07-10 0 0.620 0.620 0.630 0.590 0.620 1,618,000 980,920 0.6063 3.342 3.342 3.396 3.181 3.342 300,130 3.2683 3.33%
1997-07-09 0 0.600 0.590 0.600 0.600 0.660 1,458,000 899,040 0.6166 3.235 3.181 3.235 3.235 3.558 270,451 3.3242 -4.76%
1997-07-08 0 0.630 0.630 0.640 0.620 0.680 2,906,000 1,901,480 0.6543 3.396 3.396 3.450 3.342 3.666 539,047 3.5275 -4.55%
1997-07-07 0 0.660 0.650 0.660 0.590 0.660 3,716,000 2,332,120 0.6276 3.558 3.504 3.558 3.181 3.558 689,298 3.3833 11.86%
1997-07-04 0 0.590 0.580 0.590 0.560 0.600 1,998,000 1,161,860 0.5815 3.181 3.127 3.181 3.019 3.235 370,618 3.1349 5.36%
1997-07-03 0 0.560 0.560 0.580 0.560 0.570 836,000 470,200 0.5624 3.019 3.019 3.127 3.019 3.073 155,074 3.0321 -1.75%
1997-06-27 0 0.570 0.570 0.580 0.570 0.600 1,358,000 777,460 0.5725 3.073 3.073 3.127 3.073 3.235 251,902 3.0864 0.00%
1997-06-26 0 0.570 0.570 0.590 0.570 0.610 1,010,000 593,300 0.5874 3.073 3.073 3.181 3.073 3.289 187,350 3.1668 -5.00%
1997-06-25 0 0.600 0.590 0.610 0.600 0.620 2,058,000 1,236,780 0.6010 3.235 3.181 3.289 3.235 3.342 381,748 3.2398 3.45%
1997-06-24 0 0.580 0.580 0.590 0.580 0.600 1,170,000 691,400 0.5909 3.127 3.127 3.181 3.127 3.235 217,029 3.1858 -3.33%
1997-06-23 0 0.600 0.600 0.620 0.580 0.640 3,336,000 2,065,500 0.6192 3.235 3.235 3.342 3.127 3.450 618,810 3.3379 0.00%
1997-06-20 0 0.600 0.600 0.620 0.570 0.620 1,952,000 1,145,540 0.5869 3.235 3.235 3.342 3.073 3.342 362,086 3.1637 5.26%
1997-06-19 0 0.570 0.550 0.570 0.550 0.590 5,182,000 2,977,400 0.5746 3.073 2.965 3.073 2.965 3.181 961,233 3.0975 -3.39%
1997-06-18 0 0.590 0.580 0.590 0.580 0.610 2,390,000 1,424,880 0.5962 3.181 3.127 3.181 3.127 3.289 443,332 3.2140 -4.84%
1997-06-17 0 0.620 0.620 0.630 0.620 0.640 1,500,000 938,700 0.6258 3.342 3.342 3.396 3.342 3.450 278,242 3.3737 0.00%
1997-06-16 0 0.620 0.620 0.630 0.620 0.660 1,368,000 869,960 0.6359 3.342 3.342 3.396 3.342 3.558 253,757 3.4283 -3.12%
1997-06-13 0 0.640 0.640 0.650 0.610 0.640 1,022,000 638,260 0.6245 3.450 3.450 3.504 3.289 3.450 189,576 3.3668 1.59%
1997-06-12 0 0.630 0.590 0.630 0.600 0.670 1,220,000 782,600 0.6415 3.396 3.181 3.396 3.235 3.612 226,303 3.4582 -4.55%
1997-06-11 0 0.660 0.660 0.690 0.660 0.700 1,370,000 936,400 0.6835 3.558 3.558 3.720 3.558 3.774 254,128 3.6848 -4.35%
1997-06-10 0 0.690 0.690 0.700 0.690 0.720 1,090,000 773,200 0.7094 3.720 3.720 3.774 3.720 3.882 202,189 3.8241 -2.82%
1997-06-06 0 0.710 0.700 0.710 0.700 0.720 1,568,000 1,119,660 0.7141 3.828 3.774 3.828 3.774 3.882 290,856 3.8495 1.43%
1997-06-05 0 0.700 0.690 0.700 0.690 0.740 4,718,000 3,334,640 0.7068 3.774 3.720 3.774 3.720 3.989 875,164 3.8103 2.94%
1997-06-04 0 0.680 0.680 0.690 0.680 0.700 1,730,000 1,185,140 0.6851 3.666 3.666 3.720 3.666 3.774 320,906 3.6931 0.00%
1997-06-03 0 0.680 0.680 0.690 0.670 0.710 2,196,000 1,523,700 0.6939 3.666 3.666 3.720 3.612 3.828 407,346 3.7406 -5.56%
1997-06-02 0 0.720 0.700 0.730 0.700 0.740 3,590,000 2,575,660 0.7175 3.882 3.774 3.935 3.774 3.989 665,926 3.8678 -4.00%
1997-05-30 0 0.750 0.740 0.750 0.730 0.760 1,998,000 1,490,640 0.7461 4.043 3.989 4.043 3.935 4.097 370,618 4.0220 0.00%
1997-05-29 0 0.750 0.730 0.750 0.720 0.750 682,000 507,920 0.7448 4.043 3.935 4.043 3.882 4.043 126,507 4.0149 0.00%
1997-05-28 0 0.750 0.740 0.760 0.740 0.760 2,026,000 1,510,660 0.7456 4.043 3.989 4.097 3.989 4.097 375,812 4.0197 1.35%
1997-05-27 0 0.740 0.740 0.750 0.740 0.760 3,888,000 2,899,800 0.7458 3.989 3.989 4.043 3.989 4.097 721,203 4.0208 0.00%
1997-05-26 0 0.740 0.740 0.750 0.740 0.760 3,390,000 2,533,360 0.7473 3.989 3.989 4.043 3.989 4.097 628,827 4.0287 -3.90%
1997-05-23 0 0.770 0.760 0.770 0.740 0.780 5,094,000 3,869,680 0.7597 4.151 4.097 4.151 3.989 4.205 944,910 4.0953 0.00%
1997-05-22 0 0.770 0.770 0.780 0.770 0.790 3,734,000 2,915,360 0.7808 4.151 4.151 4.205 4.151 4.259 692,637 4.2091 -1.28%
1997-05-21 0 0.780 0.780 0.790 0.770 0.840 16,048,000 12,878,500 0.8025 4.205 4.205 4.259 4.151 4.528 2,976,818 4.3263 -3.70%
1997-05-20 0 0.810 0.800 0.810 0.780 0.880 8,732,000 7,123,320 0.8158 4.367 4.313 4.367 4.205 4.744 1,619,739 4.3978 -5.81%
1997-05-19 0 0.860 0.860 0.870 0.860 0.870 1,990,000 1,722,400 0.8655 4.636 4.636 4.690 4.636 4.690 369,134 4.6661 -3.37%
1997-05-16 0 0.890 0.870 0.890 0.870 0.900 2,762,000 2,435,100 0.8816 4.798 4.690 4.798 4.690 4.852 512,336 4.7529 3.49%
1997-05-15 0 0.860 0.860 0.870 0.860 0.920 4,864,000 4,347,640 0.8938 4.636 4.636 4.690 4.636 4.960 902,246 4.8187 -5.49%
1997-05-14 0 0.910 0.900 0.920 0.860 0.910 7,326,000 6,557,340 0.8951 4.906 4.852 4.960 4.636 4.906 1,358,934 4.8254 4.60%
1997-05-13 0 0.870 0.860 0.870 0.850 0.910 5,804,000 5,201,600 0.8962 4.690 4.636 4.690 4.582 4.906 1,076,611 4.8315 -1.14%
1997-05-12 0 0.880 0.880 0.900 0.880 0.960 5,276,000 4,841,560 0.9177 4.744 4.744 4.852 4.744 5.175 978,670 4.9471 -4.35%
1997-05-09 0 0.920 0.910 0.920 0.900 0.960 15,802,000 14,778,140 0.9352 4.960 4.906 4.960 4.852 5.175 2,931,186 5.0417 1.10%
1997-05-08 0 0.910 0.910 0.920 0.900 0.950 10,772,000 9,926,040 0.9215 4.906 4.906 4.960 4.852 5.121 1,998,148 4.9676 0.00%
1997-05-07 0 0.910 0.890 0.910 0.850 0.920 15,908,000 14,269,600 0.8970 4.906 4.798 4.906 4.582 4.960 2,950,849 4.8358 7.06%
1997-05-06 0 0.850 0.840 0.850 0.840 0.890 4,066,000 3,504,640 0.8619 4.582 4.528 4.582 4.528 4.798 754,221 4.6467 -1.16%
1997-05-05 0 0.860 0.860 0.870 0.830 0.870 4,946,000 4,236,880 0.8566 4.636 4.636 4.690 4.475 4.690 917,457 4.6181 4.88%
1997-05-02 0 0.820 0.810 0.850 0.810 0.870 6,450,000 5,452,180 0.8453 4.421 4.367 4.582 4.367 4.690 1,196,441 4.5570 -4.65%
1997-05-01 0 0.860 0.860 0.870 0.850 0.870 1,784,000 1,531,860 0.8587 4.636 4.636 4.690 4.582 4.690 330,922 4.6291 0.00%
1997-04-30 0 0.860 0.850 0.860 0.850 0.870 1,270,000 1,090,500 0.8587 4.636 4.582 4.636 4.582 4.690 235,578 4.6290 2.38%
1997-04-29 0 0.840 0.840 0.860 0.810 0.900 1,666,000 1,400,920 0.8409 4.528 4.528 4.636 4.367 4.852 309,034 4.5332 -2.33%
1997-04-28 0 0.860 0.840 0.860 0.850 0.910 4,714,000 4,170,780 0.8848 4.636 4.528 4.636 4.582 4.906 874,422 4.7698 -3.37%
1997-04-25 0 0.890 0.890 0.900 0.860 0.910 7,232,000 6,428,800 0.8889 4.798 4.798 4.852 4.636 4.906 1,341,497 4.7923 2.30%
1997-04-24 0 0.870 0.860 0.870 0.860 0.900 2,010,000 1,747,760 0.8695 4.690 4.636 4.690 4.636 4.852 372,844 4.6876 -2.25%
1997-04-23 0 0.890 0.890 0.900 0.840 0.900 3,346,000 2,895,860 0.8655 4.798 4.798 4.852 4.528 4.852 620,665 4.6657 5.95%
1997-04-22 0 0.840 0.840 0.850 0.840 0.850 836,000 702,940 0.8408 4.528 4.528 4.582 4.528 4.582 155,074 4.5329 -1.18%
1997-04-21 0 0.850 0.840 0.850 0.840 0.860 1,410,000 1,194,200 0.8470 4.582 4.528 4.582 4.528 4.636 261,547 4.5659 -1.16%
1997-04-18 0 0.860 0.850 0.860 0.840 0.870 1,230,000 1,058,000 0.8602 4.636 4.582 4.636 4.528 4.690 228,158 4.6371 0.00%
1997-04-17 0 0.860 0.860 0.870 0.860 0.910 7,944,000 7,080,000 0.8912 4.636 4.636 4.690 4.636 4.906 1,473,570 4.8047 -4.44%
1997-04-16 0 0.900 0.890 0.900 0.830 0.900 5,128,000 4,421,000 0.8621 4.852 4.798 4.852 4.475 4.852 951,217 4.6477 4.65%
1997-04-15 0 0.860 0.840 0.860 0.810 0.860 4,910,000 4,082,740 0.8315 4.636 4.528 4.636 4.367 4.636 910,779 4.4827 4.88%
1997-04-14 0 0.820 0.820 0.830 0.820 0.830 1,284,000 1,056,880 0.8231 4.421 4.421 4.475 4.421 4.475 238,175 4.4374 -1.20%
1997-04-11 0 0.830 0.830 0.860 0.830 0.870 4,398,000 3,744,900 0.8515 4.475 4.475 4.636 4.475 4.690 815,805 4.5904 0.00%
1997-04-10 0 0.830 0.820 0.840 0.820 0.840 2,573,000 2,147,850 0.8348 4.475 4.421 4.528 4.421 4.528 477,278 4.5002 -1.19%
1997-04-09 0 0.840 0.830 0.840 0.800 0.850 5,548,000 4,560,480 0.8220 4.528 4.475 4.528 4.313 4.582 1,029,124 4.4314 3.70%
1997-04-08 0 0.810 0.810 0.820 0.780 0.830 1,532,000 1,242,260 0.8109 4.367 4.367 4.421 4.205 4.475 284,178 4.3714 2.53%
1997-04-07 0 0.790 0.780 0.790 0.780 0.790 380,000 297,900 0.7839 4.259 4.205 4.259 4.205 4.259 70,488 4.2263 1.28%
1997-04-04 0 0.780 0.780 0.790 0.780 0.790 694,000 541,420 0.7801 4.205 4.205 4.259 4.205 4.259 128,733 4.2057 -1.27%
1997-04-03 0 0.790 0.780 0.790 0.790 0.800 640,000 506,940 0.7921 4.259 4.205 4.259 4.259 4.313 118,717 4.2702 1.28%
1997-04-02 0 0.780 0.770 0.790 0.770 0.790 2,120,000 1,655,700 0.7810 4.205 4.151 4.259 4.151 4.259 393,249 4.2103 0.00%
1997-04-01 0 0.780 0.770 0.780 0.760 0.780 880,000 682,900 0.7760 4.205 4.151 4.205 4.097 4.205 163,235 4.1835 -3.70%
1997-03-27 0 0.810 0.800 0.820 0.800 0.820 1,064,000 860,820 0.8090 4.367 4.313 4.421 4.313 4.421 197,366 4.3615 -1.22%
1997-03-26 0 0.820 0.820 0.830 0.810 0.840 1,886,000 1,546,260 0.8199 4.421 4.421 4.475 4.367 4.528 349,843 4.4199 0.00%
1997-03-25 0 0.820 0.820 0.830 0.820 0.860 1,838,000 1,535,120 0.8352 4.421 4.421 4.475 4.421 4.636 340,939 4.5026 -3.53%
1997-03-24 0 0.850 0.840 0.860 0.830 0.860 2,056,000 1,743,060 0.8478 4.582 4.528 4.636 4.475 4.636 381,377 4.5704 3.66%
1997-03-21 0 0.820 0.820 0.830 0.810 0.830 3,550,000 2,901,000 0.8172 4.421 4.421 4.475 4.367 4.475 658,506 4.4054 -1.20%
1997-03-20 0 0.830 0.830 0.840 0.830 0.900 4,802,000 4,110,340 0.8560 4.475 4.475 4.528 4.475 4.852 890,745 4.6145 -3.49%
1997-03-19 0 0.860 0.860 0.870 0.860 0.890 2,920,000 2,562,320 0.8775 4.636 4.636 4.690 4.636 4.798 541,644 4.7306 -3.37%
1997-03-18 0 0.890 0.890 0.910 0.880 0.910 3,790,000 3,382,000 0.8923 4.798 4.798 4.906 4.744 4.906 703,025 4.8106 -2.20%
1997-03-17 0 0.910 0.900 0.910 0.900 0.950 4,620,000 4,263,160 0.9228 4.906 4.852 4.906 4.852 5.121 856,985 4.9746 0.00%
1997-03-14 0 0.910 0.900 0.910 0.860 0.930 11,896,000 10,719,320 0.9011 4.906 4.852 4.906 4.636 5.014 2,206,644 4.8577 -3.19%
1997-03-13 0 0.940 0.930 0.950 0.930 1.020 30,858,000 30,205,820 0.9789 5.068 5.014 5.121 5.014 5.499 5,723,994 5.2771 -4.08%
1997-03-12 0 0.980 0.980 0.990 0.900 0.990 34,534,000 32,785,780 0.9494 5.283 5.283 5.337 4.852 5.337 6,405,872 5.1181 3.16%
1997-03-11 0 0.950 0.940 0.950 0.900 0.990 35,576,000 34,385,560 0.9665 5.121 5.068 5.121 4.852 5.337 6,599,158 5.2106 9.20%
1997-03-10 0 0.870 0.860 0.870 0.840 0.900 7,988,000 7,016,120 0.8783 4.690 4.636 4.690 4.528 4.852 1,481,731 4.7351 2.35%
1997-03-07 0 0.850 0.840 0.850 0.840 0.850 1,056,000 894,800 0.8473 4.582 4.528 4.582 4.528 4.582 195,882 4.5680 0.00%
1997-03-06 0 0.850 0.840 0.860 0.850 0.880 3,530,000 3,075,100 0.8711 4.582 4.528 4.636 4.582 4.744 654,796 4.6963 -1.16%
1997-03-05 0 0.860 0.860 0.870 0.850 0.870 1,660,000 1,428,700 0.8607 4.636 4.636 4.690 4.582 4.690 307,921 4.6398 -1.15%
1997-03-04 0 0.870 0.860 0.870 0.850 0.870 2,474,000 2,132,320 0.8619 4.690 4.636 4.690 4.582 4.690 458,914 4.6465 2.35%
1997-03-03 0 0.850 0.850 0.860 0.850 0.860 760,000 647,700 0.8522 4.582 4.582 4.636 4.582 4.636 140,976 4.5944 0.00%
1997-02-28 0 0.850 0.850 0.860 0.850 0.870 1,750,000 1,498,700 0.8564 4.582 4.582 4.636 4.582 4.690 324,616 4.6168 -2.30%
1997-02-27 0 0.870 0.860 0.880 0.850 0.880 2,496,000 2,146,440 0.8600 4.690 4.636 4.744 4.582 4.744 462,995 4.6360 1.16%
1997-02-26 0 0.860 0.860 0.870 0.840 0.900 6,326,000 5,505,900 0.8704 4.636 4.636 4.690 4.528 4.852 1,173,439 4.6921 -2.27%
1997-02-25 0 0.880 0.880 0.890 0.810 0.880 7,240,000 6,149,460 0.8494 4.744 4.744 4.798 4.367 4.744 1,342,981 4.5790 8.64%
1997-02-24 0 0.810 0.810 0.820 0.800 0.820 680,000 552,500 0.8125 4.367 4.367 4.421 4.313 4.421 126,136 4.3802 1.25%
1997-02-21 0 0.800 0.790 0.800 0.770 0.810 1,520,000 1,208,800 0.7953 4.313 4.259 4.313 4.151 4.367 281,952 4.2873 1.27%
1997-02-20 0 0.790 0.780 0.790 0.750 0.800 1,392,000 1,080,200 0.7760 4.259 4.205 4.259 4.043 4.313 258,209 4.1834 2.60%
1997-02-19 0 0.770 0.750 0.780 0.740 0.780 356,000 270,280 0.7592 4.151 4.043 4.205 3.989 4.205 66,036 4.0929 1.32%
1997-02-18 0 0.760 0.740 0.760 0.750 0.780 1,292,000 999,780 0.7738 4.097 3.989 4.097 4.043 4.205 239,659 4.1717 -2.56%
1997-02-17 0 0.780 0.770 0.790 0.770 0.790 1,332,000 1,041,300 0.7818 4.205 4.151 4.259 4.151 4.259 247,079 4.2144 0.00%
1997-02-14 0 0.780 0.770 0.780 0.770 0.790 1,264,000 983,900 0.7784 4.205 4.151 4.205 4.151 4.259 234,465 4.1964 -2.50%
1997-02-13 0 0.800 0.800 0.810 0.800 0.820 640,000 515,400 0.8053 4.313 4.313 4.367 4.313 4.421 118,717 4.3414 -1.23%
1997-02-12 0 0.810 0.800 0.810 0.800 0.810 370,000 299,400 0.8092 4.367 4.313 4.367 4.313 4.367 68,633 4.3623 -1.22%
1997-02-11 0 0.820 0.810 0.820 0.810 0.820 210,000 171,200 0.8152 4.421 4.367 4.421 4.367 4.421 38,954 4.3949 0.00%
1997-02-10 0 0.820 0.800 0.820 0.820 0.830 690,000 567,700 0.8228 4.421 4.313 4.421 4.421 4.475 127,991 4.4355 0.00%
1997-02-05 0 0.820 0.810 0.820 0.790 0.820 1,050,000 853,000 0.8124 4.421 4.367 4.421 4.259 4.421 194,769 4.3795 1.23%
1997-02-04 0 0.810 0.810 0.820 0.800 0.820 690,000 558,000 0.8087 4.367 4.367 4.421 4.313 4.421 127,991 4.3597 0.00%
1997-02-03 0 0.810 0.810 0.820 0.810 0.830 514,000 418,620 0.8144 4.367 4.367 4.421 4.367 4.475 95,344 4.3906 0.00%
1997-01-31 0 0.810 0.810 0.820 0.810 0.820 974,000 796,640 0.8179 4.367 4.367 4.421 4.367 4.421 180,672 4.4093 0.00%
1997-01-30 0 0.810 0.820 0.830 0.800 0.840 2,394,000 1,961,400 0.8193 4.367 4.421 4.475 4.313 4.528 444,074 4.4168 -1.22%
1997-01-29 0 0.820 0.810 0.820 0.810 0.860 1,748,000 1,445,540 0.8270 4.421 4.367 4.421 4.367 4.636 324,245 4.4582 -2.38%
1997-01-28 0 0.840 0.840 0.850 0.810 0.840 1,398,000 1,153,760 0.8253 4.528 4.528 4.582 4.367 4.528 259,322 4.4491 2.44%
1997-01-27 0 0.820 0.820 0.830 0.800 0.840 1,154,000 947,100 0.8207 4.421 4.421 4.475 4.313 4.528 214,061 4.4244 0.00%
1997-01-24 0 0.820 0.810 0.830 0.820 0.830 3,370,000 2,780,300 0.8250 4.421 4.367 4.475 4.421 4.475 625,117 4.4476 -2.38%
1997-01-23 0 0.840 0.830 0.850 0.830 0.870 2,650,000 2,236,980 0.8441 4.528 4.475 4.582 4.475 4.690 491,561 4.5508 -1.18%
1997-01-22 0 0.850 0.840 0.850 0.850 0.900 4,124,000 3,565,560 0.8646 4.582 4.528 4.582 4.582 4.852 764,980 4.6610 1.19%
1997-01-21 0 0.840 0.840 0.850 0.840 0.870 3,220,000 2,745,280 0.8526 4.528 4.528 4.582 4.528 4.690 597,293 4.5962 -3.45%
1997-01-20 0 0.870 0.870 0.880 0.870 0.890 2,440,000 2,144,100 0.8787 4.690 4.690 4.744 4.690 4.798 452,607 4.7372 -1.14%
1997-01-17 0 0.880 0.870 0.880 0.870 0.880 3,046,000 2,664,820 0.8749 4.744 4.690 4.744 4.690 4.744 565,017 4.7164 1.15%
1997-01-16 0 0.870 0.860 0.880 0.870 0.910 5,930,000 5,242,420 0.8841 4.690 4.636 4.744 4.690 4.906 1,099,983 4.7659 -3.33%
1997-01-15 0 0.900 0.890 0.900 0.900 0.920 3,444,000 3,124,480 0.9072 4.852 4.798 4.852 4.852 4.960 638,844 4.8908 0.00%
1997-01-14 0 0.900 0.890 0.900 0.890 0.920 4,430,000 4,012,380 0.9057 4.852 4.798 4.852 4.798 4.960 821,741 4.8828 0.00%
1997-01-13 0 0.900 0.900 0.910 0.890 0.950 3,948,000 3,593,760 0.9103 4.852 4.852 4.906 4.798 5.121 732,333 4.9073 -2.17%
1997-01-10 0 0.920 0.920 0.930 0.900 0.950 10,976,000 10,153,340 0.9250 4.960 4.960 5.014 4.852 5.121 2,035,989 4.9869 4.55%
1997-01-09 0 0.880 0.870 0.880 0.840 0.940 12,910,000 11,365,940 0.8804 4.744 4.690 4.744 4.528 5.068 2,394,736 4.7462 -5.38%
1997-01-08 0 0.930 0.910 0.930 0.910 0.970 14,408,000 13,532,280 0.9392 5.014 4.906 5.014 4.906 5.229 2,672,607 5.0633 -3.12%
1997-01-07 0 0.960 0.960 0.970 0.960 1.050 21,443,000 21,346,000 0.9955 5.175 5.175 5.229 5.175 5.661 3,977,562 5.3666 -5.88%
1997-01-06 0 1.020 1.010 1.020 1.010 1.090 57,628,000 60,926,820 1.0572 5.499 5.445 5.499 5.445 5.876 10,689,686 5.6996 4.08%
1997-01-03 0 0.980 0.980 0.990 0.890 0.990 52,334,000 48,944,380 0.9352 5.283 5.283 5.337 4.798 5.337 9,707,677 5.0418 13.95%
1997-01-02 0 0.860 0.850 0.860 0.810 0.880 14,226,000 12,163,980 0.8551 4.636 4.582 4.636 4.367 4.744 2,638,847 4.6096 6.17%
1996-12-31 0 0.810 0.800 0.810 0.800 0.820 1,040,000 838,400 0.8062 4.367 4.313 4.367 4.313 4.421 192,914 4.3460 0.00%
1996-12-30 0 0.810 0.800 0.810 0.790 0.830 4,228,000 3,413,220 0.8073 4.367 4.313 4.367 4.259 4.475 784,271 4.3521 1.25%
1996-12-27 0 0.800 0.800 0.810 0.780 0.840 4,068,000 3,285,700 0.8077 4.313 4.313 4.367 4.205 4.528 754,592 4.3543 2.56%
1996-12-24 0 0.780 0.770 0.780 0.780 0.810 1,504,000 1,188,840 0.7905 4.205 4.151 4.205 4.205 4.367 278,984 4.2613 -3.70%
1996-12-23 0 0.810 0.800 0.810 0.790 0.820 1,450,000 1,167,000 0.8048 4.367 4.313 4.367 4.259 4.421 268,967 4.3388 -2.41%
1996-12-20 0 0.830 0.820 0.830 0.820 0.840 1,272,000 1,048,980 0.8247 4.475 4.421 4.475 4.421 4.528 235,949 4.4458 3.75%
1996-12-19 0 0.800 0.800 0.810 0.800 0.820 1,606,000 1,295,820 0.8069 4.313 4.313 4.367 4.313 4.421 297,904 4.3498 -1.23%
1996-12-18 0 0.810 0.810 0.820 0.800 0.840 1,528,000 1,256,160 0.8221 4.367 4.367 4.421 4.313 4.528 283,436 4.4319 -2.41%
1996-12-17 0 0.830 0.830 0.840 0.830 0.840 1,586,000 1,322,240 0.8337 4.475 4.475 4.528 4.475 4.528 294,195 4.4944 -1.19%
1996-12-16 0 0.840 0.830 0.840 0.830 0.880 2,330,000 1,970,400 0.8457 4.528 4.475 4.528 4.475 4.744 432,203 4.5590 -1.18%
1996-12-13 0 0.850 0.850 0.860 0.830 0.880 13,632,000 11,692,160 0.8577 4.582 4.582 4.636 4.475 4.744 2,528,663 4.6239 -3.41%
1996-12-12 0 0.880 0.870 0.880 0.830 0.940 20,848,000 18,666,220 0.8953 4.744 4.690 4.744 4.475 5.068 3,867,193 4.8268 3.53%
1996-12-11 0 0.850 0.840 0.850 0.800 0.920 18,027,000 15,682,000 0.8699 4.582 4.528 4.582 4.313 4.960 3,343,912 4.6897 3.66%
1996-12-10 0 0.820 0.810 0.830 0.800 0.830 2,608,000 2,127,180 0.8156 4.421 4.367 4.475 4.313 4.475 483,770 4.3971 5.13%
1996-12-09 0 0.780 0.780 0.790 0.750 0.780 1,404,000 1,077,000 0.7671 4.205 4.205 4.259 4.043 4.205 260,434 4.1354 1.30%
1996-12-06 0 0.770 0.760 0.770 0.740 0.800 2,520,000 1,953,180 0.7751 4.151 4.097 4.151 3.989 4.313 467,447 4.1784 -3.75%
1996-12-05 0 0.800 0.790 0.800 0.790 0.820 1,444,000 1,160,440 0.8036 4.313 4.259 4.313 4.259 4.421 267,854 4.3324 0.00%
1996-12-04 0 0.800 0.800 0.810 0.800 0.820 1,212,000 974,600 0.8041 4.313 4.313 4.367 4.313 4.421 224,820 4.3350 -1.23%
1996-12-03 0 0.810 0.810 0.820 0.800 0.820 1,207,000 978,610 0.8108 4.367 4.367 4.421 4.313 4.421 223,892 4.3709 -1.22%
1996-12-02 0 0.820 0.810 0.820 0.780 0.830 2,860,000 2,313,500 0.8089 4.421 4.367 4.421 4.205 4.475 530,515 4.3609 5.13%
1996-11-29 0 0.780 0.780 0.790 0.780 0.810 2,336,000 1,828,380 0.7827 4.205 4.205 4.259 4.205 4.367 433,316 4.2195 -1.27%
1996-11-28 0 0.790 0.790 0.800 0.780 0.830 2,322,000 1,847,720 0.7957 4.259 4.259 4.313 4.205 4.475 430,719 4.2899 -2.47%
1996-11-27 0 0.810 0.800 0.820 0.770 0.830 3,828,000 3,083,640 0.8055 4.367 4.313 4.421 4.151 4.475 710,074 4.3427 0.00%
1996-11-26 0 0.810 0.810 0.820 0.810 0.850 4,152,000 3,414,860 0.8225 4.367 4.367 4.421 4.367 4.582 770,174 4.4339 -3.57%
1996-11-25 0 0.840 0.830 0.840 0.800 0.860 4,445,000 3,703,890 0.8333 4.528 4.475 4.528 4.313 4.636 824,524 4.4922 5.00%
1996-11-22 0 0.800 0.800 0.820 0.800 0.880 7,361,000 6,122,670 0.8318 4.313 4.313 4.421 4.313 4.744 1,365,426 4.4841 -6.98%
1996-11-21 0 0.860 0.860 0.870 0.810 0.980 19,198,000 16,836,380 0.8770 4.636 4.636 4.690 4.367 5.283 3,561,126 4.7278 -8.51%
1996-11-20 0 0.940 0.940 0.950 0.890 0.960 31,486,000 29,445,940 0.9352 5.068 5.068 5.121 4.798 5.175 5,840,485 5.0417 8.05%
1996-11-19 0 0.870 0.860 0.870 0.780 0.870 36,680,000 30,696,420 0.8369 4.690 4.636 4.690 4.205 4.690 6,803,944 4.5116 17.57%
1996-11-18 0 0.740 0.740 0.750 0.700 0.760 11,812,000 8,794,620 0.7445 3.989 3.989 4.043 3.774 4.097 2,191,063 4.0139 4.23%
1996-11-15 0 0.710 0.700 0.710 0.690 0.720 5,738,000 4,043,000 0.7046 3.828 3.774 3.828 3.720 3.882 1,064,368 3.7985 2.90%
1996-11-14 0 0.690 0.690 0.700 0.670 0.690 5,168,000 3,527,220 0.6825 3.720 3.720 3.774 3.612 3.720 958,636 3.6794 -1.43%
1996-11-13 0 0.700 0.700 0.710 0.650 0.700 3,080,000 2,083,540 0.6765 3.774 3.774 3.828 3.504 3.774 571,324 3.6469 7.69%
1996-11-12 0 0.650 0.640 0.650 0.640 0.650 950,000 614,500 0.6468 3.504 3.450 3.504 3.450 3.504 176,220 3.4871 0.00%
1996-11-11 0 0.650 0.640 0.660 0.630 0.660 2,090,000 1,360,700 0.6511 3.504 3.450 3.558 3.396 3.558 387,684 3.5098 -1.52%
1996-11-08 0 0.660 0.650 0.670 0.640 0.670 3,180,000 2,070,400 0.6511 3.558 3.504 3.612 3.450 3.612 589,873 3.5099 -2.94%
1996-11-07 0 0.680 0.670 0.680 0.660 0.710 7,598,000 5,181,840 0.6820 3.666 3.612 3.666 3.558 3.828 1,409,388 3.6767 -2.86%
1996-11-06 0 0.700 0.700 0.710 0.680 0.720 16,912,000 11,879,000 0.7024 3.774 3.774 3.828 3.666 3.882 3,137,086 3.7866 1.45%
1996-11-05 0 0.690 0.680 0.690 0.650 0.730 22,924,000 15,863,360 0.6920 3.720 3.666 3.720 3.504 3.935 4,252,279 3.7306 4.55%
1996-11-04 0 0.660 0.650 0.660 0.610 0.670 5,866,000 3,720,620 0.6343 3.558 3.504 3.558 3.289 3.612 1,088,112 3.4193 6.45%
1996-11-01 0 0.620 0.620 0.630 0.620 0.670 7,470,900 4,736,324 0.6340 3.342 3.342 3.396 3.342 3.612 1,385,812 3.4177 -6.06%
1996-10-31 0 0.660 0.660 0.670 0.610 0.680 17,584,700 11,581,400 0.6586 3.558 3.558 3.612 3.289 3.666 3,261,868 3.5505 11.86%
1996-10-30 0 0.590 0.590 0.600 0.560 0.610 4,457,200 2,647,921 0.5941 3.181 3.181 3.235 3.019 3.289 826,787 3.2027 3.51%
1996-10-29 0 0.570 0.570 0.580 0.570 0.580 1,626,000 928,980 0.5713 3.073 3.073 3.127 3.073 3.127 301,614 3.0800 0.00%
1996-10-28 0 0.570 0.570 0.590 0.570 0.580 940,000 544,500 0.5793 3.073 3.073 3.181 3.073 3.127 174,365 3.1228 -1.72%
1996-10-25 0 0.580 0.570 0.580 0.570 0.580 1,190,000 686,000 0.5765 3.127 3.073 3.127 3.073 3.127 220,739 3.1077 0.00%
1996-10-24 0 0.580 0.570 0.580 0.570 0.590 862,000 499,840 0.5799 3.127 3.073 3.127 3.073 3.181 159,896 3.1260 -1.69%
1996-10-23 0 0.590 0.590 0.600 0.590 0.590 900,000 531,000 0.5900 3.181 3.181 3.235 3.181 3.181 166,945 3.1807 1.72%
1996-10-22 0 0.580 0.580 0.590 0.580 0.590 1,264,000 743,880 0.5885 3.127 3.127 3.181 3.127 3.181 234,465 3.1727 -3.33%
1996-10-18 0 0.600 0.590 0.600 0.590 0.610 1,696,000 1,014,140 0.5980 3.235 3.181 3.235 3.181 3.289 314,599 3.2236 0.00%
1996-10-17 0 0.600 0.590 0.600 0.600 0.610 1,740,000 1,048,800 0.6028 3.235 3.181 3.235 3.235 3.289 322,761 3.2495 0.84%
1996-10-16 0 0.610 0.600 0.610 0.600 0.620 4,155,200 2,543,924 0.6122 3.208 3.155 3.208 3.155 3.260 790,198 3.2193 -1.61%
1996-10-15 0 0.620 0.610 0.620 0.610 0.640 2,946,000 1,842,660 0.6255 3.260 3.208 3.260 3.208 3.365 560,244 3.2890 0.00%
1996-10-14 0 0.620 0.610 0.620 0.610 0.620 1,660,000 1,025,900 0.6180 3.260 3.208 3.260 3.208 3.260 315,684 3.2498 1.64%
1996-10-11 0 0.610 0.610 0.620 0.590 0.620 3,290,000 2,013,660 0.6121 3.208 3.208 3.260 3.102 3.260 625,663 3.2184 -3.17%
1996-10-10 0 0.630 0.630 0.640 0.620 0.640 3,064,000 1,930,620 0.6301 3.313 3.313 3.365 3.260 3.365 582,684 3.3133 -1.56%
1996-10-09 0 0.640 0.630 0.640 0.630 0.650 2,330,000 1,485,100 0.6374 3.365 3.313 3.365 3.313 3.418 443,098 3.3516 1.59%
1996-10-08 0 0.630 0.630 0.640 0.630 0.660 3,222,000 2,074,560 0.6439 3.313 3.313 3.365 3.313 3.471 612,731 3.3858 -1.56%
1996-10-07 0 0.640 0.640 0.650 0.630 0.660 8,626,000 5,536,420 0.6418 3.365 3.365 3.418 3.313 3.471 1,640,415 3.3750 3.23%
1996-10-04 0 0.620 0.610 0.620 0.600 0.680 15,616,000 10,011,640 0.6411 3.260 3.208 3.260 3.155 3.576 2,969,710 3.3713 -7.46%
1996-10-03 0 0.670 0.660 0.670 0.590 0.670 18,632,000 11,756,360 0.6310 3.523 3.471 3.523 3.102 3.523 3,543,266 3.3179 15.52%
1996-10-02 0 0.580 0.580 0.590 0.570 0.600 13,508,000 7,904,700 0.5852 3.050 3.050 3.102 2.997 3.155 2,568,830 3.0772 0.00%
1996-10-01 0 0.580 0.570 0.590 0.580 0.610 4,336,000 2,557,240 0.5898 3.050 2.997 3.102 3.050 3.208 824,581 3.1013 -6.45%
1996-09-30 0 0.620 0.610 0.630 0.600 0.640 1,556,000 956,200 0.6145 3.260 3.208 3.313 3.155 3.365 295,906 3.2314 -3.12%
1996-09-27 0 0.640 0.640 0.660 0.630 0.690 1,802,000 1,184,920 0.6576 3.365 3.365 3.471 3.313 3.628 342,688 3.4577 -8.57%
1996-09-26 0 0.700 0.690 0.700 0.690 0.720 948,000 663,800 0.7002 3.681 3.628 3.681 3.628 3.786 180,282 3.6820 -1.41%
1996-09-25 0 0.710 0.690 0.710 0.700 0.710 942,000 661,000 0.7017 3.733 3.628 3.733 3.681 3.733 179,141 3.6898 0.00%
1996-09-24 0 0.710 0.710 0.720 0.700 0.730 1,508,000 1,078,080 0.7149 3.733 3.733 3.786 3.681 3.839 286,778 3.7593 -4.05%
1996-09-23 0 0.740 0.730 0.740 0.720 0.770 1,460,000 1,096,840 0.7513 3.891 3.839 3.891 3.786 4.049 277,650 3.9504 -5.13%
1996-09-20 0 0.780 0.780 0.790 0.770 0.790 1,246,000 972,580 0.7806 4.102 4.102 4.154 4.049 4.154 236,953 4.1045 -1.27%
1996-09-19 0 0.790 0.780 0.790 0.780 0.800 600,000 471,300 0.7855 4.154 4.102 4.154 4.102 4.207 114,103 4.1305 1.28%
1996-09-18 0 0.780 0.780 0.790 0.780 0.790 974,000 760,720 0.7810 4.102 4.102 4.154 4.102 4.154 185,227 4.1070 1.30%
1996-09-17 0 0.770 0.760 0.780 0.760 0.790 708,000 549,600 0.7763 4.049 3.996 4.102 3.996 4.154 134,641 4.0820 -2.53%
1996-09-16 0 0.790 0.780 0.800 0.790 0.840 1,314,000 1,041,060 0.7923 4.154 4.102 4.207 4.154 4.417 249,885 4.1662 -1.25%
1996-09-13 0 0.800 0.800 0.810 0.770 0.820 1,910,000 1,527,960 0.8000 4.207 4.207 4.259 4.049 4.312 363,227 4.2066 3.90%
1996-09-12 0 0.770 0.760 0.770 0.760 0.780 386,000 297,920 0.7718 4.049 3.996 4.049 3.996 4.102 73,406 4.0585 -1.28%
1996-09-11 0 0.780 0.770 0.780 0.770 0.780 462,000 358,360 0.7757 4.102 4.049 4.102 4.049 4.102 87,859 4.0788 0.00%
1996-09-10 0 0.780 0.770 0.790 0.780 0.800 598,000 468,400 0.7833 4.102 4.049 4.154 4.102 4.207 113,722 4.1188 -1.27%
1996-09-09 0 0.790 0.780 0.790 0.790 0.800 734,000 581,460 0.7922 4.154 4.102 4.154 4.154 4.207 139,586 4.1656 1.28%
1996-09-06 0 0.780 0.770 0.780 0.770 0.800 720,000 563,520 0.7827 4.102 4.049 4.102 4.049 4.207 136,923 4.1156 -1.27%
1996-09-05 0 0.790 0.780 0.800 0.770 0.790 280,000 219,600 0.7843 4.154 4.102 4.207 4.049 4.154 53,248 4.1241 2.60%
1996-09-04 0 0.770 0.770 0.780 0.770 0.780 1,538,000 1,193,860 0.7762 4.049 4.049 4.102 4.049 4.102 292,483 4.0818 1.32%
1996-09-03 0 0.760 0.750 0.760 0.760 0.790 2,060,000 1,596,300 0.7749 3.996 3.944 3.996 3.996 4.154 391,752 4.0748 -3.80%
1996-09-02 0 0.790 0.790 0.800 0.790 0.800 1,526,000 1,208,360 0.7918 4.154 4.154 4.207 4.154 4.207 290,201 4.1639 -2.47%
1996-08-30 0 0.810 0.800 0.820 0.810 0.820 1,210,000 983,000 0.8124 4.259 4.207 4.312 4.259 4.312 230,107 4.2719 -1.22%
1996-08-29 0 0.820 0.820 0.830 0.820 0.850 910,000 759,340 0.8344 4.312 4.312 4.364 4.312 4.470 173,056 4.3878 -2.38%
1996-08-28 0 0.840 0.830 0.840 0.810 0.840 1,270,000 1,055,360 0.8310 4.417 4.364 4.417 4.259 4.417 241,517 4.3697 3.70%
1996-08-27 0 0.810 0.810 0.820 0.810 0.840 1,716,000 1,418,320 0.8265 4.259 4.259 4.312 4.259 4.417 326,333 4.3462 -2.41%
1996-08-23 0 0.830 0.820 0.830 0.830 0.860 1,746,000 1,456,480 0.8342 4.364 4.312 4.364 4.364 4.522 332,039 4.3865 -1.19%
1996-08-22 0 0.840 0.830 0.840 0.780 0.860 3,928,000 3,169,680 0.8069 4.417 4.364 4.417 4.102 4.522 746,992 4.2433 6.33%
1996-08-21 0 0.790 0.790 0.800 0.790 0.810 348,000 277,180 0.7965 4.154 4.154 4.207 4.154 4.259 66,180 4.1883 -2.47%
1996-08-20 0 0.810 0.800 0.810 0.800 0.810 120,000 96,840 0.8070 4.259 4.207 4.259 4.207 4.259 22,821 4.2435 1.25%
1996-08-19 0 0.800 0.790 0.810 0.790 0.840 1,680,000 1,369,800 0.8154 4.207 4.154 4.259 4.154 4.417 319,487 4.2875 2.56%
1996-08-16 0 0.780 0.780 0.810 0.780 0.800 392,000 311,760 0.7953 4.102 4.102 4.259 4.102 4.207 74,547 4.1821 -1.27%
1996-08-15 0 0.790 0.790 0.810 0.790 0.810 502,000 402,480 0.8018 4.154 4.154 4.259 4.154 4.259 95,466 4.2160 -2.47%
1996-08-14 0 0.810 0.800 0.820 0.780 0.810 1,170,000 937,800 0.8015 4.259 4.207 4.312 4.102 4.259 222,500 4.2148 1.25%
1996-08-13 0 0.800 0.800 0.810 0.790 0.830 1,934,000 1,565,340 0.8094 4.207 4.207 4.259 4.154 4.364 367,791 4.2561 -3.61%
1996-08-12 0 0.830 0.820 0.830 0.820 0.830 450,000 373,000 0.8289 4.364 4.312 4.364 4.312 4.364 85,577 4.3587 -1.19%
1996-08-09 0 0.840 0.830 0.850 0.830 0.850 1,328,000 1,114,880 0.8395 4.417 4.364 4.470 4.364 4.470 252,547 4.4145 1.20%
1996-08-08 0 0.830 0.820 0.850 0.820 0.860 4,334,000 3,641,820 0.8403 4.364 4.312 4.470 4.312 4.522 824,201 4.4186 -1.19%
1996-08-07 0 0.840 0.840 0.850 0.840 0.860 1,090,000 924,400 0.8481 4.417 4.417 4.470 4.417 4.522 207,286 4.4595 -1.18%
1996-08-06 0 0.850 0.840 0.850 0.850 0.880 590,000 513,200 0.8698 4.470 4.417 4.470 4.470 4.627 112,201 4.5739 -2.30%
1996-08-05 0 0.870 0.870 0.880 0.850 0.890 172,000 150,580 0.8755 4.575 4.575 4.627 4.470 4.680 32,709 4.6036 -2.25%
1996-08-02 0 0.890 0.890 0.900 0.880 0.910 850,000 760,700 0.8949 4.680 4.680 4.733 4.627 4.785 161,645 4.7060 0.00%
1996-08-01 0 0.890 0.880 0.900 0.850 0.900 2,484,000 2,181,960 0.8784 4.680 4.627 4.733 4.470 4.733 472,385 4.6190 3.49%
1996-07-31 0 0.860 0.860 0.870 0.850 0.880 796,000 681,340 0.8560 4.522 4.522 4.575 4.470 4.627 151,376 4.5010 1.18%
1996-07-30 0 0.850 0.840 0.850 0.830 0.870 724,000 613,500 0.8474 4.470 4.417 4.470 4.364 4.575 137,684 4.4559 -1.16%
1996-07-29 0 0.860 0.840 0.870 0.860 0.870 310,000 268,200 0.8652 4.522 4.417 4.575 4.522 4.575 58,953 4.5494 -3.37%
1996-07-26 0 0.890 0.880 0.890 0.880 0.890 378,000 333,240 0.8816 4.680 4.627 4.680 4.627 4.680 71,885 4.6358 1.14%
1996-07-25 0 0.880 0.880 0.890 0.880 0.890 188,000 167,400 0.8904 4.627 4.627 4.680 4.627 4.680 35,752 4.6822 0.00%
1996-07-24 0 0.880 0.880 0.890 0.870 0.920 1,682,000 1,495,060 0.8889 4.627 4.627 4.680 4.575 4.838 319,868 4.6740 -4.35%
1996-07-23 0 0.920 0.910 0.920 0.900 0.940 520,000 480,680 0.9244 4.838 4.785 4.838 4.733 4.943 98,889 4.8608 1.10%
1996-07-22 0 0.910 0.900 0.920 0.900 0.930 860,000 789,300 0.9178 4.785 4.733 4.838 4.733 4.890 163,547 4.8261 -2.15%
1996-07-19 0 0.930 0.930 0.940 0.910 0.960 1,604,000 1,499,560 0.9349 4.890 4.890 4.943 4.785 5.048 305,034 4.9160 -1.06%
1996-07-18 0 0.940 0.930 0.950 0.930 0.990 2,940,000 2,835,580 0.9645 4.943 4.890 4.996 4.890 5.206 559,103 5.0717 1.08%
1996-07-17 0 0.930 0.930 0.940 0.920 1.080 17,998,000 18,317,380 1.0177 4.890 4.890 4.943 4.838 5.679 3,422,697 5.3517 -2.11%
1996-07-16 0 0.950 0.950 0.960 0.860 0.970 12,478,000 11,687,620 0.9367 4.996 4.996 5.048 4.522 5.101 2,372,954 4.9253 10.47%
1996-07-15 0 0.860 0.860 0.870 0.860 0.900 990,000 859,380 0.8681 4.522 4.522 4.575 4.522 4.733 188,269 4.5646 0.00%
1996-07-12 0 0.860 0.860 0.890 0.860 0.900 2,752,000 2,445,680 0.8887 4.522 4.522 4.680 4.522 4.733 523,351 4.6731 -3.37%
1996-07-11 0 0.890 0.890 0.900 0.890 0.900 1,626,000 1,456,100 0.8955 4.680 4.680 4.733 4.680 4.733 309,218 4.7090 0.00%
1996-07-10 0 0.890 0.890 0.900 0.880 0.920 5,496,000 4,955,520 0.9017 4.680 4.680 4.733 4.627 4.838 1,045,180 4.7413 3.49%
1996-07-09 0 0.860 0.850 0.870 0.860 0.860 600,000 516,000 0.8600 4.522 4.470 4.575 4.522 4.522 114,103 4.5222 -1.15%
1996-07-08 0 0.870 0.860 0.880 0.820 0.870 846,000 725,660 0.8578 4.575 4.522 4.627 4.312 4.575 160,885 4.5104 0.00%
1996-07-05 0 0.870 0.860 0.880 0.860 0.870 1,382,000 1,194,540 0.8644 4.575 4.522 4.627 4.522 4.575 262,816 4.5452 2.35%
1996-07-04 0 0.850 0.840 0.870 0.840 0.910 6,410,000 5,606,800 0.8747 4.470 4.417 4.575 4.417 4.785 1,218,996 4.5995 -4.49%
1996-07-03 0 0.890 0.880 0.900 0.880 0.920 6,986,000 6,197,040 0.8871 4.680 4.627 4.733 4.627 4.838 1,328,535 4.6646 -3.26%
1996-07-02 0 0.920 0.910 0.920 0.910 0.970 2,188,000 2,050,960 0.9374 4.838 4.785 4.838 4.785 5.101 416,094 4.9291 -5.15%
1996-07-01 0 0.970 0.970 0.980 0.960 0.990 564,000 550,540 0.9761 5.101 5.101 5.153 5.048 5.206 107,256 5.1329 -3.00%
1996-06-28 0 1.000 0.990 1.000 0.990 1.000 494,000 493,460 0.9989 5.258 5.206 5.258 5.206 5.258 93,944 5.2527 -1.96%
1996-06-27 0 1.020 1.000 1.020 0.970 1.020 2,742,000 2,753,820 1.0043 5.364 5.258 5.364 5.101 5.364 521,449 5.2811 5.15%
1996-06-26 0 0.970 0.960 0.980 0.960 1.050 3,010,000 2,974,080 0.9881 5.101 5.048 5.153 5.048 5.521 572,415 5.1957 -5.83%
1996-06-25 0 1.030 1.030 1.040 1.030 1.070 1,264,000 1,330,600 1.0527 5.416 5.416 5.469 5.416 5.627 240,376 5.5355 -0.96%
1996-06-24 0 1.040 1.040 1.050 1.040 1.040 142,000 147,680 1.0400 5.469 5.469 5.521 5.469 5.469 27,004 5.4688 0.00%
1996-06-21 0 1.040 1.040 1.060 1.030 1.100 3,642,000 3,884,180 1.0665 5.469 5.469 5.574 5.416 5.784 692,603 5.6081 -3.70%
1996-06-19 0 1.080 1.080 1.090 1.010 1.090 2,136,000 2,244,780 1.0509 5.679 5.679 5.732 5.311 5.732 406,205 5.5262 9.09%
1996-06-18 0 0.990 0.990 1.000 0.990 1.050 2,386,000 2,404,120 1.0076 5.206 5.206 5.258 5.206 5.521 453,748 5.2984 -5.71%
1996-06-14 0 1.100 1.090 1.100 1.090 1.150 4,724,000 5,330,500 1.1284 5.521 5.471 5.521 5.471 5.772 941,147 5.6638 -2.65%
1996-06-13 0 1.130 1.130 1.140 1.120 1.170 3,088,000 3,517,580 1.1391 5.672 5.672 5.722 5.622 5.873 615,212 5.7177 -4.24%
1996-06-12 0 1.180 1.180 1.190 1.180 1.220 1,574,000 1,893,300 1.2029 5.923 5.923 5.973 5.923 6.124 313,583 6.0376 -2.48%
1996-06-11 0 1.210 1.210 1.220 1.210 1.230 1,622,000 1,977,260 1.2190 6.073 6.073 6.124 6.073 6.174 323,146 6.1188 0.00%
1996-06-10 0 1.210 1.210 1.220 1.210 1.230 2,026,000 2,467,500 1.2179 6.073 6.073 6.124 6.073 6.174 403,633 6.1132 -1.63%
1996-06-07 0 1.230 1.230 1.240 1.230 1.270 3,416,000 4,252,760 1.2450 6.174 6.174 6.224 6.174 6.375 680,559 6.2489 -2.38%
1996-06-06 0 1.260 1.250 1.270 1.200 1.290 4,240,000 5,311,000 1.2526 6.324 6.274 6.375 6.023 6.475 844,721 6.2873 4.13%
1996-06-05 0 1.210 1.210 1.220 1.210 1.240 1,408,000 1,721,880 1.2229 6.073 6.073 6.124 6.073 6.224 280,511 6.1384 -0.82%
1996-06-04 0 1.220 1.210 1.230 1.210 1.270 2,960,000 3,632,400 1.2272 6.124 6.073 6.174 6.073 6.375 589,711 6.1596 -5.43%
1996-06-03 0 1.290 1.280 1.300 1.290 1.360 2,434,000 3,180,020 1.3065 6.475 6.425 6.525 6.475 6.826 484,918 6.5579 -5.15%
1996-05-31 0 1.360 1.340 1.360 1.350 1.370 2,222,000 3,015,780 1.3572 6.826 6.726 6.826 6.776 6.877 442,682 6.8125 -0.73%
1996-05-30 0 1.370 1.360 1.370 1.370 1.420 3,014,000 4,187,640 1.3894 6.877 6.826 6.877 6.877 7.128 600,469 6.9739 -1.44%
1996-05-29 0 1.390 1.390 1.410 1.390 1.420 2,236,000 3,141,500 1.4050 6.977 6.977 7.077 6.977 7.128 445,471 7.0521 0.00%
1996-05-28 0 1.390 1.380 1.390 1.350 1.430 1,534,000 2,140,300 1.3952 6.977 6.927 6.977 6.776 7.178 305,614 7.0033 -2.11%
1996-05-27 0 1.420 1.410 1.430 1.420 1.510 3,268,000 4,756,860 1.4556 7.128 7.077 7.178 7.128 7.579 651,073 7.3062 -4.70%
1996-05-24 0 1.490 1.480 1.490 1.380 1.500 17,600,000 25,801,860 1.4660 7.479 7.429 7.479 6.927 7.529 3,506,391 7.3585 2.05%
1996-05-23 0 1.460 1.460 1.490 1.440 1.550 11,152,000 16,882,940 1.5139 7.328 7.328 7.479 7.228 7.780 2,221,777 7.5988 -4.58%
1996-05-22 0 1.530 1.530 1.540 1.480 2.000 26,826,000 43,058,940 1.6051 7.680 7.680 7.730 7.429 10.04 5,344,457 8.0567 -27.14%
1996-05-21 0 2.100 2.100 2.125 2.100 2.125 648,000 1,361,300 2.1008 10.54 10.54 10.67 10.54 10.67 129,099 10.545 1.20%
1996-05-20 0 2.075 2.075 2.100 2.075 2.100 394,000 822,000 2.0863 10.42 10.42 10.54 10.42 10.54 78,495 10.472 0.00%
1996-05-17 0 2.075 2.075 2.100 2.050 2.100 820,000 1,694,530 2.0665 10.42 10.42 10.54 10.29 10.54 163,366 10.373 0.00%
1996-05-16 0 2.075 2.075 2.100 2.075 2.075 82,000 170,150 2.0750 10.42 10.42 10.54 10.42 10.42 16,337 10.415 0.00%
1996-05-15 0 2.075 2.075 2.100 2.000 2.075 818,000 1,683,600 2.0582 10.42 10.42 10.54 10.04 10.42 162,967 10.331 1.22%
1996-05-14 0 2.050 1.950 2.050 1.950 2.050 1,750,000 3,499,010 1.9994 10.29 9.788 10.29 9.788 10.29 348,647 10.036 3.54%
1996-05-13 0 1.980 1.980 1.990 1.980 2.025 438,000 873,350 1.9939 9.938 9.938 9.989 9.938 10.16 87,261 10.008 -1.00%
1996-05-10 0 2.000 1.990 2.000 1.990 2.075 788,000 1,593,850 2.0227 10.04 9.989 10.04 9.989 10.42 156,991 10.153 -3.61%
1996-05-09 0 2.075 2.050 2.075 2.025 2.075 548,000 1,127,900 2.0582 10.42 10.29 10.42 10.16 10.42 109,176 10.331 3.75%
1996-05-08 0 2.000 1.990 2.000 1.990 2.025 899,200 1,794,116 1.9952 10.04 9.989 10.04 9.989 10.16 179,145 10.015 -2.44%
1996-05-07 0 2.050 2.050 2.100 2.000 2.050 254,000 515,100 2.0280 10.29 10.29 10.54 10.04 10.29 50,604 10.179 2.50%
1996-05-06 0 2.000 2.000 2.050 2.000 2.000 160,000 320,000 2.0000 10.04 10.04 10.29 10.04 10.04 31,876 10.039 -1.23%
1996-05-03 0 2.025 2.000 2.050 2.000 2.125 1,136,000 2,330,850 2.0518 10.16 10.04 10.29 10.04 10.67 226,322 10.299 -6.90%
1996-05-02 0 2.175 2.175 2.200 2.175 2.175 580,000 1,261,500 2.1750 10.92 10.92 11.04 10.92 10.92 115,552 10.917 0.00%
1996-05-01 0 2.175 2.175 2.200 2.175 2.225 2,106,000 4,614,850 2.1913 10.92 10.92 11.04 10.92 11.17 419,572 10.999 1.16%
1996-04-30 0 2.150 2.125 2.175 2.100 2.150 222,000 470,450 2.1191 10.79 10.67 10.92 10.54 10.79 44,228 10.637 1.18%
1996-04-29 0 2.125 2.125 2.150 2.125 2.175 386,000 834,050 2.1608 10.67 10.67 10.79 10.67 10.92 76,902 10.846 -1.16%
1996-04-26 0 2.150 2.150 2.175 2.125 2.175 776,000 1,667,450 2.1488 10.79 10.79 10.92 10.67 10.92 154,600 10.786 1.18%
1996-04-25 0 2.125 2.125 2.150 2.000 2.125 230,000 484,300 2.1057 10.67 10.67 10.79 10.04 10.67 45,822 10.569 3.66%
1996-04-24 0 2.050 2.050 2.100 2.050 2.200 1,182,000 2,511,500 2.1248 10.29 10.29 10.54 10.29 11.04 235,486 10.665 -4.65%
1996-04-23 0 2.150 2.150 2.175 2.025 2.175 3,080,000 6,535,620 2.1220 10.79 10.79 10.92 10.16 10.92 613,618 10.651 8.04%
1996-04-22 0 1.990 1.980 1.990 1.920 2.000 1,320,000 2,620,000 1.9848 9.989 9.938 9.989 9.637 10.04 262,979 9.9628 3.65%
1996-04-19 0 1.920 1.940 1.950 1.920 1.960 240,000 465,120 1.9380 9.637 9.738 9.788 9.637 9.838 47,814 9.7276 -1.03%
1996-04-18 0 1.940 1.940 1.950 1.910 1.950 536,000 1,033,420 1.9280 9.738 9.738 9.788 9.587 9.788 106,786 9.6775 1.04%
1996-04-17 0 1.920 1.910 1.970 1.920 1.970 110,000 213,200 1.9382 9.637 9.587 9.888 9.637 9.888 21,915 9.7285 -3.52%
1996-04-16 0 1.990 1.960 1.990 1.990 2.025 760,000 1,527,900 2.0104 9.989 9.838 9.989 9.989 10.16 151,412 10.091 -2.93%
1996-04-15 0 2.050 2.025 2.050 2.000 2.075 636,000 1,301,120 2.0458 10.29 10.16 10.29 10.04 10.42 126,708 10.269 -1.20%
1996-04-12 0 2.075 2.050 2.100 2.025 2.100 346,000 712,250 2.0585 10.42 10.29 10.54 10.16 10.54 68,932 10.333 1.22%
1996-04-11 0 2.050 2.000 2.050 2.050 2.075 100,000 206,000 2.0600 10.29 10.04 10.29 10.29 10.42 19,923 10.340 1.23%
1996-04-10 0 2.025 2.025 2.050 2.000 2.050 122,000 247,350 2.0275 10.16 10.16 10.29 10.04 10.29 24,306 10.177 -1.22%
1996-04-09 0 2.050 2.000 2.050 2.025 2.050 130,000 263,750 2.0288 10.29 10.04 10.29 10.16 10.29 25,899 10.184 2.50%
1996-04-03 0 2.000 2.000 2.025 2.000 2.025 284,000 570,900 2.0102 10.04 10.04 10.16 10.04 10.16 56,580 10.090 0.00%
1996-04-02 0 2.000 2.000 2.025 2.000 2.025 352,000 704,500 2.0014 10.04 10.04 10.16 10.04 10.16 70,128 10.046 0.00%
1996-04-01 0 2.000 1.990 2.000 1.990 2.000 220,000 439,700 1.9986 10.04 9.989 10.04 9.989 10.04 43,830 10.032 -3.61%
1996-03-29 0 2.075 2.050 2.100 1.950 2.100 1,982,000 3,971,980 2.0040 10.42 10.29 10.54 9.788 10.54 394,867 10.059 3.75%
1996-03-28 0 2.000 1.970 2.000 1.970 2.000 1,286,000 2,550,340 1.9832 10.04 9.888 10.04 9.888 10.04 256,206 9.9543 0.50%
1996-03-27 0 1.990 1.990 2.000 1.940 2.025 1,348,000 2,670,460 1.9811 9.989 9.989 10.04 9.738 10.16 268,558 9.9437 -1.73%
1996-03-26 0 2.025 2.025 2.050 1.940 2.075 1,068,000 2,167,700 2.0297 10.16 10.16 10.29 9.738 10.42 212,774 10.188 -3.57%
1996-03-25 0 2.100 2.075 2.100 2.100 2.175 560,000 1,183,050 2.1126 10.54 10.42 10.54 10.54 10.92 111,567 10.604 -2.33%
1996-03-22 0 2.150 2.125 2.150 2.075 2.150 1,456,000 3,087,550 2.1206 10.79 10.67 10.79 10.42 10.79 290,074 10.644 3.61%
1996-03-21 0 2.075 2.075 2.100 2.025 2.100 2,040,000 4,172,750 2.0455 10.42 10.42 10.54 10.16 10.54 406,423 10.267 1.22%
1996-03-20 0 2.050 2.025 2.050 1.990 2.100 3,464,000 7,033,650 2.0305 10.29 10.16 10.29 9.989 10.54 690,121 10.192 -1.20%
1996-03-19 0 2.075 2.025 2.075 2.000 2.150 5,680,000 11,845,350 2.0854 10.42 10.16 10.42 10.04 10.79 1,131,608 10.468 -2.35%
1996-03-18 0 2.125 2.075 2.125 2.050 2.150 3,318,000 7,001,650 2.1102 10.67 10.42 10.67 10.29 10.79 661,034 10.592 3.66%
1996-03-15 0 2.050 2.025 2.075 2.050 2.125 4,864,000 10,141,750 2.0851 10.29 10.16 10.42 10.29 10.67 969,039 10.466 1.23%
1996-03-14 0 2.025 2.025 2.050 1.860 2.075 3,548,000 7,004,280 1.9741 10.16 10.16 10.29 9.336 10.42 706,857 9.9091 10.66%
1996-03-13 0 1.830 1.810 1.830 1.820 1.860 4,372,000 8,049,420 1.8411 9.186 9.085 9.186 9.135 9.336 871,019 9.2414 -2.14%
1996-03-12 0 1.870 1.870 1.880 1.860 1.970 13,326,000 25,331,400 1.9009 9.386 9.386 9.436 9.336 9.888 2,654,896 9.5414 6.86%
1996-03-11 0 1.750 1.750 1.770 1.650 1.950 4,088,000 7,325,460 1.7919 8.784 8.784 8.884 8.282 9.788 814,439 8.9945 -14.63%
1996-03-08 0 2.050 2.050 2.075 2.025 2.175 6,010,000 12,632,000 2.1018 10.29 10.29 10.42 10.16 10.92 1,197,353 10.550 -3.53%
1996-03-07 0 2.125 2.125 2.150 2.050 2.175 7,686,000 16,217,850 2.1101 10.67 10.67 10.79 10.29 10.92 1,531,257 10.591 2.41%
1996-03-06 0 2.075 2.100 2.125 2.025 2.350 11,953,200 26,295,150 2.1998 10.42 10.54 10.67 10.16 11.80 2,381,397 11.042 -5.68%
1996-03-05 0 2.200 2.175 2.200 2.075 2.225 8,182,000 17,600,050 2.1511 11.04 10.92 11.04 10.42 11.17 1,630,073 10.797 3.53%
1996-03-04 0 2.125 2.100 2.125 1.910 2.175 21,093,200 43,518,222 2.0631 10.67 10.54 10.67 9.587 10.92 4,202,330 10.356 13.64%
1996-03-01 0 1.870 1.870 1.880 1.830 1.890 5,060,000 9,436,420 1.8649 9.386 9.386 9.436 9.186 9.487 1,008,087 9.3607 1.63%
1996-02-29 0 1.840 1.840 1.870 1.780 1.880 10,356,000 19,056,620 1.8402 9.236 9.236 9.386 8.935 9.436 2,063,192 9.2365 3.37%
1996-02-28 0 1.780 1.760 1.790 1.750 1.780 986,000 1,733,240 1.7578 8.935 8.834 8.985 8.784 8.935 196,438 8.8234 0.56%
1996-02-27 0 1.770 1.770 1.780 1.740 1.770 1,348,000 2,366,700 1.7557 8.884 8.884 8.935 8.734 8.884 268,558 8.8126 2.91%
1996-02-26 0 1.720 1.710 1.730 1.720 1.780 636,000 1,113,860 1.7514 8.633 8.583 8.684 8.633 8.935 126,708 8.7907 -2.82%
1996-02-23 0 1.770 1.760 1.780 1.740 1.770 200,000 349,800 1.7490 8.884 8.834 8.935 8.734 8.884 39,845 8.7789 0.57%
1996-02-22 0 1.760 1.750 1.760 1.730 1.780 654,000 1,158,240 1.7710 8.834 8.784 8.834 8.684 8.935 130,294 8.8894 -2.22%
1996-02-16 0 1.800 1.800 1.810 1.770 1.810 3,976,000 7,141,480 1.7961 9.035 9.035 9.085 8.884 9.085 792,126 9.0156 3.45%
1996-02-15 0 1.740 1.750 1.760 1.700 1.760 2,026,000 3,502,120 1.7286 8.734 8.784 8.834 8.533 8.834 403,633 8.6765 2.96%
1996-02-14 0 1.690 1.680 1.700 1.680 1.710 1,324,000 2,236,200 1.6890 8.483 8.433 8.533 8.433 8.583 263,776 8.4776 0.60%
1996-02-13 0 1.680 1.690 1.700 1.680 1.780 1,758,000 3,019,080 1.7173 8.433 8.483 8.533 8.433 8.935 350,241 8.6200 -5.62%
1996-02-12 0 1.780 1.780 1.790 1.770 1.860 7,836,000 14,131,720 1.8034 8.935 8.935 8.985 8.884 9.336 1,561,141 9.0522 1.14%
1996-02-09 0 1.760 1.750 1.770 1.700 1.820 4,698,000 8,299,760 1.7667 8.834 8.784 8.884 8.533 9.135 935,967 8.8676 5.39%
1996-02-08 0 1.670 1.670 1.680 1.660 1.680 586,000 974,360 1.6627 8.382 8.382 8.433 8.332 8.433 116,747 8.3459 -0.60%
1996-02-07 0 1.680 1.680 1.700 1.680 1.720 1,058,000 1,819,360 1.7196 8.433 8.433 8.533 8.433 8.633 210,782 8.6315 -3.45%
1996-02-06 0 1.740 1.700 1.750 1.640 1.770 4,950,000 8,399,540 1.6969 8.734 8.533 8.784 8.232 8.884 986,172 8.5173 1.75%
1996-02-05 0 1.710 1.690 1.720 1.650 1.740 2,818,000 4,783,820 1.6976 8.583 8.483 8.633 8.282 8.734 561,421 8.5209 -1.72%
1996-02-02 0 1.740 1.740 1.750 1.720 1.800 1,718,000 3,017,520 1.7564 8.734 8.734 8.784 8.633 9.035 342,272 8.8162 -2.79%
1996-02-01 0 1.790 1.790 1.800 1.770 1.820 3,944,000 7,099,100 1.8000 8.985 8.985 9.035 8.884 9.135 785,750 9.0348 -1.10%
1996-01-31 0 1.810 1.800 1.810 1.790 1.870 4,378,000 7,987,860 1.8245 9.085 9.035 9.085 8.985 9.386 872,215 9.1581 -1.63%
1996-01-30 0 1.840 1.830 1.840 1.720 1.900 5,924,000 10,865,620 1.8342 9.236 9.186 9.236 8.633 9.537 1,180,219 9.2064 2.79%
1996-01-29 0 1.790 1.780 1.800 1.770 1.940 6,638,000 12,064,320 1.8175 8.985 8.935 9.035 8.884 9.738 1,322,467 9.1226 2.29%
1996-01-26 0 1.750 1.740 1.750 1.720 1.890 6,956,000 12,463,940 1.7918 8.784 8.734 8.784 8.633 9.487 1,385,821 8.9939 -7.41%
1996-01-25 0 1.890 1.860 1.890 1.740 1.930 49,594,000 91,797,980 1.8510 9.487 9.336 9.487 8.734 9.687 9,880,451 9.2909 10.53%
1996-01-24 0 1.710 1.710 1.720 1.530 1.710 18,030,000 29,486,880 1.6354 8.583 8.583 8.633 7.680 8.583 3,592,058 8.2089 11.04%
1996-01-23 0 1.540 1.530 1.550 1.530 1.550 4,750,000 7,289,420 1.5346 7.730 7.680 7.780 7.680 7.780 946,327 7.7029 0.65%
1996-01-22 0 1.530 1.520 1.530 1.480 1.540 7,984,000 12,123,480 1.5185 7.680 7.629 7.680 7.429 7.730 1,590,626 7.6218 1.32%
1996-01-19 0 1.510 1.500 1.510 1.500 1.560 27,996,000 42,773,720 1.5279 7.579 7.529 7.579 7.529 7.830 5,577,552 7.6689 -0.66%
1996-01-18 0 1.520 1.520 1.530 1.410 1.520 22,938,000 34,061,220 1.4849 7.629 7.629 7.680 7.077 7.629 4,569,863 7.4534 8.57%
1996-01-17 0 1.400 1.380 1.400 1.350 1.420 11,114,000 15,465,260 1.3915 7.027 6.927 7.027 6.776 7.128 2,214,206 6.9846 5.26%
1996-01-16 0 1.330 1.320 1.330 1.270 1.350 9,718,000 12,767,900 1.3138 6.676 6.626 6.676 6.375 6.776 1,936,086 6.5947 4.72%
1996-01-15 0 1.270 1.270 1.280 1.270 1.290 2,360,000 3,019,300 1.2794 6.375 6.375 6.425 6.375 6.475 470,175 6.4216 0.79%
1996-01-12 0 1.260 1.250 1.260 1.260 1.310 3,652,000 4,678,720 1.2811 6.324 6.274 6.324 6.324 6.575 727,576 6.4306 -1.56%
1996-01-11 0 1.280 1.270 1.290 1.260 1.290 1,098,000 1,392,560 1.2683 6.425 6.375 6.475 6.324 6.475 218,751 6.3660 -0.78%
1996-01-10 0 1.290 1.280 1.290 1.240 1.300 5,318,000 6,763,080 1.2717 6.475 6.425 6.475 6.224 6.525 1,059,488 6.3833 4.03%
1996-01-09 0 1.240 1.230 1.240 1.220 1.270 2,754,000 3,429,520 1.2453 6.224 6.174 6.224 6.124 6.375 548,670 6.2506 0.81%
1996-01-08 0 1.230 1.230 1.250 1.230 1.320 3,094,000 3,921,060 1.2673 6.174 6.174 6.274 6.174 6.626 616,408 6.3611 -5.38%
1996-01-05 0 1.300 1.290 1.300 1.230 1.310 10,690,000 13,780,340 1.2891 6.525 6.475 6.525 6.174 6.575 2,129,734 6.4705 1.56%
1996-01-04 0 1.280 1.260 1.280 1.150 1.290 32,734,000 40,578,380 1.2396 6.425 6.324 6.425 5.772 6.475 6,521,488 6.2223 8.47%
1996-01-03 0 1.180 1.170 1.180 1.100 1.180 12,474,000 14,303,020 1.1466 5.923 5.873 5.923 5.521 5.923 2,485,154 5.7554 7.27%
1996-01-02 0 1.100 1.090 1.100 1.050 1.110 4,164,000 4,502,380 1.0813 5.521 5.471 5.521 5.270 5.572 829,580 5.4273 3.77%
1995-12-29 0 1.060 1.050 1.060 1.040 1.060 3,952,000 4,161,120 1.0529 5.321 5.270 5.321 5.220 5.321 787,344 5.2850 1.92%
1995-12-28 0 1.040 1.030 1.040 1.010 1.050 9,048,000 9,375,420 1.0362 5.220 5.170 5.220 5.070 5.270 1,802,604 5.2010 1.96%
1995-12-27 0 1.020 1.010 1.020 1.020 1.070 10,562,000 11,114,960 1.0524 5.120 5.070 5.120 5.120 5.371 2,104,233 5.2822 -1.92%
1995-12-22 0 1.040 1.040 1.050 1.040 1.110 8,710,000 9,291,520 1.0668 5.220 5.220 5.270 5.220 5.572 1,735,265 5.3545 -6.31%
1995-12-21 0 1.110 1.110 1.120 1.080 1.200 10,504,000 11,833,040 1.1265 5.572 5.572 5.622 5.421 6.023 2,092,678 5.6545 -6.72%
1995-12-20 0 1.190 1.190 1.200 1.160 1.220 11,404,000 13,625,840 1.1948 5.973 5.973 6.023 5.823 6.124 2,271,982 5.9973 1.71%
1995-12-19 0 1.170 1.160 1.170 1.030 1.500 35,084,000 42,027,060 1.1979 5.873 5.823 5.873 5.170 7.529 6,989,671 6.0127

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