Zhuhai Holdings Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00908  1998-05-26  2021-05-20  2021-06-18
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-06-17 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-05-20 0 3.050 3.040 3.050 3.040 3.060 37,628,000 114,586,420 3.0452 3.050 3.040 3.050 3.040 3.060 37,628,000 3.0452 0.33%
2021-05-18 0 3.040 3.030 3.040 2.990 3.040 7,972,000 24,113,860 3.0248 3.040 3.030 3.040 2.990 3.040 7,972,000 3.0248 1.33%
2021-05-17 0 3.000 2.990 3.000 2.980 3.000 1,906,000 5,693,080 2.9869 3.000 2.990 3.000 2.980 3.000 1,906,000 2.9869 0.00%
2021-05-14 0 3.000 2.980 3.000 2.980 3.020 2,058,000 6,147,820 2.9873 3.000 2.980 3.000 2.980 3.020 2,058,000 2.9873 0.00%
2021-05-13 0 3.000 2.980 3.000 2.970 3.020 1,264,000 3,767,840 2.9809 3.000 2.980 3.000 2.970 3.020 1,264,000 2.9809 0.67%
2021-05-12 0 2.980 2.970 2.980 2.960 2.980 956,000 2,840,500 2.9712 2.980 2.970 2.980 2.960 2.980 956,000 2.9712 0.34%
2021-05-11 0 2.970 2.960 2.970 2.960 2.980 1,452,000 4,312,100 2.9698 2.970 2.960 2.970 2.960 2.980 1,452,000 2.9698 -0.34%
2021-05-10 0 2.980 2.970 2.980 2.970 2.990 1,416,000 4,225,120 2.9838 2.980 2.970 2.980 2.970 2.990 1,416,000 2.9838 0.34%
2021-05-07 0 2.970 2.980 2.990 2.970 2.990 726,000 2,159,480 2.9745 2.970 2.980 2.990 2.970 2.990 726,000 2.9745 -0.67%
2021-05-06 0 2.990 2.980 2.990 2.970 2.990 2,390,000 7,102,460 2.9717 2.990 2.980 2.990 2.970 2.990 2,390,000 2.9717 0.00%
2021-05-05 0 2.990 2.980 2.990 2.970 3.020 1,372,000 4,099,780 2.9882 2.990 2.980 2.990 2.970 3.020 1,372,000 2.9882 0.34%
2021-05-04 0 2.980 2.970 2.980 2.960 2.980 2,798,000 8,289,770 2.9627 2.980 2.970 2.980 2.960 2.980 2,798,000 2.9627 0.00%
2021-05-03 0 2.980 2.970 2.980 2.970 2.990 666,000 1,990,760 2.9891 2.980 2.970 2.980 2.970 2.990 666,000 2.9891 0.00%
2021-04-30 0 2.980 2.970 2.980 2.970 2.980 3,130,000 9,297,180 2.9703 2.980 2.970 2.980 2.970 2.980 3,130,000 2.9703 0.00%
2021-04-29 0 2.980 2.970 2.980 2.970 2.990 2,404,000 7,164,500 2.9802 2.980 2.970 2.980 2.970 2.990 2,404,000 2.9802 0.00%
2021-04-28 0 2.980 2.980 2.990 2.980 2.990 970,000 2,892,270 2.9817 2.980 2.980 2.990 2.980 2.990 970,000 2.9817 -0.33%
2021-04-27 0 2.990 2.980 2.990 2.980 2.990 542,000 1,617,920 2.9851 2.990 2.980 2.990 2.980 2.990 542,000 2.9851 0.00%
2021-04-26 0 2.990 2.980 2.990 2.980 3.000 386,000 1,154,100 2.9899 2.990 2.980 2.990 2.980 3.000 386,000 2.9899 0.34%
2021-04-23 0 2.980 2.980 2.990 2.980 3.000 684,000 2,044,580 2.9892 2.980 2.980 2.990 2.980 3.000 684,000 2.9892 -0.33%
2021-04-22 0 2.990 2.980 3.000 2.980 3.000 572,000 1,708,460 2.9868 2.990 2.980 3.000 2.980 3.000 572,000 2.9868 0.67%
2021-04-21 0 2.970 2.970 2.980 2.950 2.980 942,000 2,791,980 2.9639 2.970 2.970 2.980 2.950 2.980 942,000 2.9639 1.37%
2021-04-20 0 2.930 2.930 2.940 2.930 2.940 230,040 674,693 2.9329 2.930 2.930 2.940 2.930 2.940 230,040 2.9329 0.00%
2021-04-19 0 2.930 2.930 2.940 2.930 2.940 50,000 146,740 2.9348 2.930 2.930 2.940 2.930 2.940 50,000 2.9348 -0.34%
2021-04-16 0 2.940 2.930 2.940 2.930 2.940 92,000 269,660 2.9311 2.940 2.930 2.940 2.930 2.940 92,000 2.9311 0.00%
2021-04-15 0 2.940 2.930 2.940 2.920 2.930 270,000 790,400 2.9274 2.940 2.930 2.940 2.920 2.930 270,000 2.9274 0.00%
2021-04-14 0 2.940 2.930 2.940 2.920 2.940 98,000 287,000 2.9286 2.940 2.930 2.940 2.920 2.940 98,000 2.9286 0.68%
2021-04-13 0 2.920 2.920 2.940 2.920 2.940 120,000 351,620 2.9302 2.920 2.920 2.940 2.920 2.940 120,000 2.9302 -0.34%
2021-04-12 0 2.930 2.930 2.940 2.920 2.940 130,000 380,120 2.9240 2.930 2.930 2.940 2.920 2.940 130,000 2.9240 0.34%
2021-04-09 0 2.920 2.920 2.930 2.920 2.930 78,000 228,140 2.9249 2.920 2.920 2.930 2.920 2.930 78,000 2.9249 0.00%
2021-04-08 0 2.920 2.920 2.930 2.910 2.930 252,000 735,800 2.9198 2.920 2.920 2.930 2.910 2.930 252,000 2.9198 0.00%
2021-04-07 0 2.920 2.910 2.920 2.910 2.940 1,188,000 3,469,100 2.9201 2.920 2.910 2.920 2.910 2.940 1,188,000 2.9201 0.00%
2021-04-01 0 2.920 2.910 2.920 2.910 2.930 284,000 829,100 2.9194 2.920 2.910 2.920 2.910 2.930 284,000 2.9194 0.00%
2021-03-31 0 2.920 2.910 2.920 2.910 2.930 1,068,000 3,115,800 2.9174 2.920 2.910 2.920 2.910 2.930 1,068,000 2.9174 -0.34%
2021-03-30 0 2.930 2.930 2.940 2.920 2.930 92,000 269,340 2.9276 2.930 2.930 2.940 2.920 2.930 92,000 2.9276 0.00%
2021-03-29 0 2.930 2.930 2.940 2.930 2.940 156,000 457,140 2.9304 2.930 2.930 2.940 2.930 2.940 156,000 2.9304 0.00%
2021-03-26 0 2.930 2.930 2.940 2.920 2.940 224,000 656,580 2.9312 2.930 2.930 2.940 2.920 2.940 224,000 2.9312 -0.34%
2021-03-25 0 2.940 2.930 2.940 2.930 2.940 72,000 211,060 2.9314 2.940 2.930 2.940 2.930 2.940 72,000 2.9314 0.00%
2021-03-24 0 2.940 2.930 2.940 2.930 2.940 512,000 1,501,080 2.9318 2.940 2.930 2.940 2.930 2.940 512,000 2.9318 0.34%
2021-03-23 0 2.930 2.930 2.950 2.910 2.950 1,818,000 5,317,100 2.9247 2.930 2.930 2.950 2.910 2.950 1,818,000 2.9247 0.69%
2021-03-22 0 2.910 2.910 2.920 2.900 2.940 102,000 297,040 2.9122 2.910 2.910 2.920 2.900 2.940 102,000 2.9122 -0.34%
2021-03-19 0 2.920 2.910 2.920 2.900 2.920 122,000 355,000 2.9098 2.920 2.910 2.920 2.900 2.920 122,000 2.9098 0.00%
2021-03-18 0 2.920 2.910 2.920 2.910 2.920 24,000 69,940 2.9142 2.920 2.910 2.920 2.910 2.920 24,000 2.9142 -0.34%
2021-03-17 0 2.930 2.910 2.930 2.910 2.930 26,000 76,120 2.9277 2.930 2.910 2.930 2.910 2.930 26,000 2.9277 0.00%
2021-03-16 0 2.930 2.910 2.930 2.910 2.940 328,000 955,220 2.9123 2.930 2.910 2.930 2.910 2.940 328,000 2.9123 -0.34%
2021-03-15 0 2.940 2.910 2.940 2.930 2.940 38,000 111,480 2.9337 2.940 2.910 2.940 2.930 2.940 38,000 2.9337 1.03%
2021-03-12 0 2.910 2.910 2.940 2.910 2.940 1,972,000 5,779,800 2.9309 2.910 2.910 2.940 2.910 2.940 1,972,000 2.9309 -1.02%
2021-03-11 0 2.940 2.920 2.940 2.920 2.940 896,000 2,617,440 2.9213 2.940 2.920 2.940 2.920 2.940 896,000 2.9213 0.34%
2021-03-10 0 2.930 2.920 2.930 2.920 2.950 2,588,000 7,557,420 2.9202 2.930 2.920 2.930 2.920 2.950 2,588,000 2.9202 0.00%
2021-03-09 0 2.930 2.920 2.930 2.920 2.950 1,490,000 4,352,760 2.9213 2.930 2.920 2.930 2.920 2.950 1,490,000 2.9213 0.34%
2021-03-08 0 2.920 2.920 2.930 2.920 2.950 6,756,000 19,744,240 2.9225 2.920 2.920 2.930 2.920 2.950 6,756,000 2.9225 -0.34%
2021-03-05 0 2.930 2.930 2.940 2.930 2.940 2,434,000 7,132,620 2.9304 2.930 2.930 2.940 2.930 2.940 2,434,000 2.9304 -0.34%
2021-03-04 0 2.940 2.930 2.940 2.930 2.940 1,310,000 3,838,820 2.9304 2.940 2.930 2.940 2.930 2.940 1,310,000 2.9304 0.00%
2021-03-03 0 2.940 2.930 2.940 2.930 2.940 962,000 2,821,040 2.9325 2.940 2.930 2.940 2.930 2.940 962,000 2.9325 0.00%
2021-03-02 0 2.940 2.930 2.940 2.940 2.960 804,000 2,364,700 2.9412 2.940 2.930 2.940 2.940 2.960 804,000 2.9412 0.00%
2021-03-01 0 2.940 2.940 2.950 2.940 2.950 2,846,000 8,367,780 2.9402 2.940 2.940 2.950 2.940 2.950 2,846,000 2.9402 0.00%
2021-02-26 0 2.940 2.940 2.950 2.940 2.950 1,948,000 5,729,280 2.9411 2.940 2.940 2.950 2.940 2.950 1,948,000 2.9411 -0.34%
2021-02-25 0 2.950 2.950 2.960 2.940 2.980 2,298,000 6,760,700 2.9420 2.950 2.950 2.960 2.940 2.980 2,298,000 2.9420 0.00%
2021-02-24 0 2.950 2.940 2.950 2.940 2.960 496,000 1,461,420 2.9464 2.950 2.940 2.950 2.940 2.960 496,000 2.9464 0.00%
2021-02-23 0 2.950 2.950 2.960 2.940 2.960 3,628,000 10,683,960 2.9449 2.950 2.950 2.960 2.940 2.960 3,628,000 2.9449 0.00%
2021-02-22 0 2.950 2.950 2.960 2.940 2.960 2,660,000 7,837,080 2.9463 2.950 2.950 2.960 2.940 2.960 2,660,000 2.9463 0.00%
2021-02-19 0 2.950 2.950 2.970 2.950 2.990 1,132,000 3,340,600 2.9511 2.950 2.950 2.970 2.950 2.990 1,132,000 2.9511 -0.34%
2021-02-18 0 2.960 2.950 2.960 2.950 2.960 462,000 1,363,540 2.9514 2.960 2.950 2.960 2.950 2.960 462,000 2.9514 0.34%
2021-02-17 0 2.950 2.940 2.950 2.940 2.960 2,502,000 7,377,800 2.9488 2.950 2.940 2.950 2.940 2.960 2,502,000 2.9488 0.00%
2021-02-16 0 2.950 2.940 2.950 2.950 2.960 1,294,000 3,818,700 2.9511 2.950 2.940 2.950 2.950 2.960 1,294,000 2.9511 -0.67%
2021-02-11 0 2.970 2.950 2.970 2.950 2.970 706,000 2,084,660 2.9528 2.970 2.950 2.970 2.950 2.970 706,000 2.9528 0.34%
2021-02-10 0 2.960 2.950 2.960 2.950 2.970 856,000 2,531,200 2.9570 2.960 2.950 2.960 2.950 2.970 856,000 2.9570 -0.34%
2021-02-09 0 2.970 2.950 2.970 2.940 2.990 1,038,000 3,066,000 2.9538 2.970 2.950 2.970 2.940 2.990 1,038,000 2.9538 0.34%
2021-02-08 0 2.960 2.950 2.960 2.940 2.960 1,458,000 4,305,740 2.9532 2.960 2.950 2.960 2.940 2.960 1,458,000 2.9532 0.34%
2021-02-05 0 2.950 2.940 2.950 2.940 2.970 1,396,000 4,114,980 2.9477 2.950 2.940 2.950 2.940 2.970 1,396,000 2.9477 0.00%
2021-02-04 0 2.950 2.940 2.950 2.940 2.950 2,944,000 8,657,860 2.9408 2.950 2.940 2.950 2.940 2.950 2,944,000 2.9408 0.00%
2021-02-03 0 2.950 2.940 2.950 2.940 2.980 1,784,000 5,250,860 2.9433 2.950 2.940 2.950 2.940 2.980 1,784,000 2.9433 0.34%
2021-02-02 0 2.940 2.930 2.940 2.930 2.970 3,010,000 8,864,880 2.9451 2.940 2.930 2.940 2.930 2.970 3,010,000 2.9451 0.00%
2021-02-01 0 2.940 2.930 2.940 2.930 2.940 2,250,000 6,610,700 2.9381 2.940 2.930 2.940 2.930 2.940 2,250,000 2.9381 0.00%
2021-01-29 0 2.940 2.930 2.940 2.930 2.960 2,966,000 8,722,900 2.9410 2.940 2.930 2.940 2.930 2.960 2,966,000 2.9410 0.00%
2021-01-28 0 2.940 2.930 2.940 2.930 2.940 2,830,000 8,298,980 2.9325 2.940 2.930 2.940 2.930 2.940 2,830,000 2.9325 0.00%
2021-01-27 0 2.940 2.930 2.940 2.930 2.950 3,824,000 11,241,160 2.9396 2.940 2.930 2.940 2.930 2.950 3,824,000 2.9396 0.00%
2021-01-26 0 2.940 2.930 2.940 2.930 2.950 6,410,000 18,848,080 2.9404 2.940 2.930 2.940 2.930 2.950 6,410,000 2.9404 0.00%
2021-01-25 0 2.940 2.930 2.940 2.920 2.940 36,568,000 107,099,080 2.9288 2.940 2.930 2.940 2.920 2.940 36,568,000 2.9288 32.43%
2021-01-22 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-01-15 0 2.220 2.210 2.220 2.210 2.250 702,000 1,560,400 2.2228 2.220 2.210 2.220 2.210 2.250 702,000 2.2228 0.00%
2021-01-14 0 2.220 2.200 2.220 2.200 2.240 512,000 1,134,100 2.2150 2.220 2.200 2.220 2.200 2.240 512,000 2.2150 -0.89%
2021-01-13 0 2.240 2.170 2.240 2.170 2.280 1,284,000 2,853,740 2.2225 2.240 2.170 2.240 2.170 2.280 1,284,000 2.2225 -0.44%
2021-01-12 0 2.250 2.250 2.310 2.160 2.350 594,000 1,362,040 2.2930 2.250 2.250 2.310 2.160 2.350 594,000 2.2930 -0.44%
2021-01-11 0 2.260 2.260 2.280 2.150 2.340 1,008,000 2,259,720 2.2418 2.260 2.260 2.280 2.150 2.340 1,008,000 2.2418 -3.00%
2021-01-08 0 2.330 2.280 2.350 2.200 2.350 2,238,000 5,133,320 2.2937 2.330 2.280 2.350 2.200 2.350 2,238,000 2.2937 1.30%
2021-01-07 0 2.300 2.260 2.300 2.160 2.300 714,000 1,582,180 2.2159 2.300 2.260 2.300 2.160 2.300 714,000 2.2159 1.77%
2021-01-06 0 2.260 2.220 2.260 2.180 2.280 736,000 1,657,660 2.2523 2.260 2.220 2.260 2.180 2.280 736,000 2.2523 2.26%
2021-01-05 0 2.210 2.180 2.210 1.960 2.320 4,590,000 10,010,780 2.1810 2.210 2.180 2.210 1.960 2.320 4,590,000 2.1810 12.18%
2021-01-04 0 1.970 1.950 1.980 1.900 1.970 1,298,000 2,527,720 1.9474 1.970 1.950 1.980 1.900 1.970 1,298,000 1.9474 0.00%
2020-12-31 0 1.970 1.970 1.980 1.900 1.980 1,402,000 2,721,220 1.9410 1.970 1.970 1.980 1.900 1.980 1,402,000 1.9410 3.14%
2020-12-30 0 1.910 1.910 1.920 1.860 1.920 1,182,000 2,238,880 1.8941 1.910 1.910 1.920 1.860 1.920 1,182,000 1.8941 0.00%
2020-12-29 0 1.910 1.900 1.930 1.870 1.960 1,900,000 3,610,740 1.9004 1.910 1.900 1.930 1.870 1.960 1,900,000 1.9004 2.14%
2020-12-28 0 1.870 1.870 1.900 1.800 1.980 750,000 1,399,660 1.8662 1.870 1.870 1.900 1.800 1.980 750,000 1.8662 3.31%
2020-12-24 0 1.810 1.810 1.840 1.800 1.800 270,000 486,240 1.8009 1.810 1.810 1.840 1.800 1.800 270,000 1.8009 -0.55%
2020-12-23 0 1.820 1.800 1.840 1.710 1.820 1,678,000 2,980,200 1.7760 1.820 1.800 1.840 1.710 1.820 1,678,000 1.7760 -1.09%
2020-12-22 0 1.840 1.810 1.850 1.800 1.850 648,000 1,179,760 1.8206 1.840 1.810 1.850 1.800 1.850 648,000 1.8206 -0.54%
2020-12-21 0 1.850 1.850 1.890 1.820 1.930 946,000 1,771,440 1.8726 1.850 1.850 1.890 1.820 1.930 946,000 1.8726 -3.65%
2020-12-18 0 1.920 1.890 1.920 1.880 1.930 456,000 869,820 1.9075 1.920 1.890 1.920 1.880 1.930 456,000 1.9075 1.05%
2020-12-17 0 1.900 1.880 1.900 1.870 1.910 414,000 784,100 1.8940 1.900 1.880 1.900 1.870 1.910 414,000 1.8940 -1.04%
2020-12-16 0 1.920 1.870 1.920 1.850 1.920 434,000 811,520 1.8699 1.920 1.870 1.920 1.850 1.920 434,000 1.8699 1.05%
2020-12-15 0 1.900 1.890 1.920 1.900 1.930 1,362,000 2,588,820 1.9007 1.900 1.890 1.920 1.900 1.930 1,362,000 1.9007 0.53%
2020-12-14 0 1.890 1.880 1.920 1.890 1.920 752,000 1,425,100 1.8951 1.890 1.880 1.920 1.890 1.920 752,000 1.8951 -0.53%
2020-12-11 0 1.900 1.890 1.940 1.900 1.970 7,982,000 15,831,960 1.9835 1.900 1.890 1.940 1.900 1.970 7,982,000 1.9835 -2.56%
2020-12-10 0 1.950 1.910 1.960 1.940 1.970 20,094,000 39,983,040 1.9898 1.950 1.910 1.960 1.940 1.970 20,094,000 1.9898 -1.02%
2020-12-09 0 1.970 1.940 1.970 1.930 1.970 366,000 711,020 1.9427 1.970 1.940 1.970 1.930 1.970 366,000 1.9427 0.00%
2020-12-08 0 1.970 1.940 1.970 1.910 1.970 16,000 31,200 1.9500 1.970 1.940 1.970 1.910 1.970 16,000 1.9500 1.03%
2020-12-07 0 1.950 1.940 1.960 1.880 1.980 43,972,000 87,406,060 1.9878 1.950 1.940 1.960 1.880 1.980 43,972,000 1.9878 4.28%
2020-12-04 0 1.870 1.880 1.900 1.850 1.900 1,124,000 2,101,400 1.8696 1.870 1.880 1.900 1.850 1.900 1,124,000 1.8696 0.00%
2020-12-03 0 1.870 1.820 1.870 1.870 1.880 98,000 183,520 1.8727 1.870 1.820 1.870 1.870 1.880 98,000 1.8727 0.54%
2020-12-02 0 1.860 1.860 1.900 1.850 1.910 1,188,000 2,214,400 1.8640 1.860 1.860 1.900 1.850 1.910 1,188,000 1.8640 0.00%
2020-12-01 0 1.860 1.860 1.910 1.860 1.910 416,000 782,440 1.8809 1.860 1.860 1.910 1.860 1.910 416,000 1.8809 -1.06%
2020-11-30 0 1.880 1.880 1.900 1.870 1.900 34,000 63,900 1.8794 1.880 1.880 1.900 1.870 1.900 34,000 1.8794 -2.59%
2020-11-27 0 1.930 1.880 1.930 1.880 1.930 986,000 1,874,120 1.9007 1.930 1.880 1.930 1.880 1.930 986,000 1.9007 0.00%
2020-11-26 0 1.930 1.870 1.930 1.860 1.930 2,046,000 3,852,540 1.8830 1.930 1.870 1.930 1.860 1.930 2,046,000 1.8830 1.58%
2020-11-25 0 1.900 1.850 1.900 1.850 1.900 420,000 786,740 1.8732 1.900 1.850 1.900 1.850 1.900 420,000 1.8732 0.53%
2020-11-24 0 1.890 1.860 1.890 - - 0 0 - 1.890 1.860 1.890 - - 0 - 0.00%
2020-11-23 0 1.890 1.860 1.890 1.860 1.890 130,000 241,980 1.8614 1.890 1.860 1.890 1.860 1.890 130,000 1.8614 1.61%
2020-11-20 0 1.860 1.860 1.880 1.860 1.860 2,000 3,720 1.8600 1.860 1.860 1.880 1.860 1.860 2,000 1.8600 -1.06%
2020-11-19 0 1.880 1.850 1.880 1.850 1.900 470,000 875,340 1.8624 1.880 1.850 1.880 1.850 1.900 470,000 1.8624 0.53%
2020-11-18 0 1.870 1.860 1.910 1.860 1.910 142,000 266,500 1.8768 1.870 1.860 1.910 1.860 1.910 142,000 1.8768 -1.58%
2020-11-17 0 1.900 1.870 1.900 1.880 1.900 666,000 1,248,400 1.8745 1.900 1.870 1.900 1.880 1.900 666,000 1.8745 1.60%
2020-11-16 0 1.870 1.870 1.880 1.870 1.900 1,326,000 2,496,060 1.8824 1.870 1.870 1.880 1.870 1.900 1,326,000 1.8824 -1.06%
2020-11-13 0 1.890 1.860 1.890 1.830 1.890 1,902,000 3,559,460 1.8714 1.890 1.860 1.890 1.830 1.890 1,902,000 1.8714 0.53%
2020-11-12 0 1.880 1.840 1.900 1.800 1.940 9,726,000 19,063,100 1.9600 1.880 1.840 1.900 1.800 1.940 9,726,000 1.9600 -1.57%
2020-11-11 0 1.910 1.870 1.880 1.870 1.920 1,772,000 3,343,700 1.8870 1.910 1.870 1.880 1.870 1.920 1,772,000 1.8870 0.00%
2020-11-10 0 1.910 1.870 1.920 1.850 1.920 500,000 943,540 1.8871 1.910 1.870 1.920 1.850 1.920 500,000 1.8871 -1.04%
2020-11-09 0 1.930 1.900 1.930 1.840 1.930 730,000 1,374,780 1.8833 1.930 1.900 1.930 1.840 1.930 730,000 1.8833 1.58%
2020-11-06 0 1.900 1.890 1.930 1.830 1.940 10,698,000 21,217,880 1.9834 1.900 1.890 1.930 1.830 1.940 10,698,000 1.9834 0.53%
2020-11-05 0 1.890 1.890 1.940 1.870 1.940 42,828,000 85,214,520 1.9897 1.890 1.890 1.940 1.870 1.940 42,828,000 1.9897 -1.05%
2020-11-04 0 1.910 1.880 1.910 1.900 1.940 10,040,000 19,976,620 1.9897 1.910 1.880 1.910 1.900 1.940 10,040,000 1.9897 0.53%
2020-11-03 0 1.900 1.900 1.950 1.900 1.950 15,706,000 33,731,780 2.1477 1.900 1.900 1.950 1.900 1.950 15,706,000 2.1477 -2.56%
2020-11-02 0 1.950 1.870 1.950 1.920 1.990 72,000 140,360 1.9494 1.950 1.870 1.950 1.920 1.990 72,000 1.9494 1.56%
2020-10-30 0 1.920 1.860 1.920 1.880 1.980 15,384,000 32,985,020 2.1441 1.920 1.860 1.920 1.880 1.980 15,384,000 2.1441 -1.54%
2020-10-29 0 1.950 1.940 1.970 1.900 1.970 14,316,000 30,754,560 2.1483 1.950 1.940 1.970 1.900 1.970 14,316,000 2.1483 -1.02%
2020-10-28 0 1.970 1.940 1.970 1.940 1.990 10,030,000 21,659,000 2.1594 1.970 1.940 1.970 1.940 1.990 10,030,000 2.1594 2.60%
2020-10-27 0 1.920 1.920 1.940 1.880 1.940 14,240,000 30,558,000 2.1459 1.920 1.920 1.940 1.880 1.940 14,240,000 2.1459 -2.04%
2020-10-23 0 1.960 1.960 1.980 1.940 2.010 128,000 250,620 1.9580 1.960 1.960 1.980 1.940 2.010 128,000 1.9580 -2.49%
2020-10-22 0 2.010 1.980 2.010 1.990 2.020 202,000 402,560 1.9929 2.010 1.980 2.010 1.990 2.020 202,000 1.9929 -0.50%
2020-10-21 0 2.020 1.960 2.020 2.010 2.020 108,000 217,400 2.0130 2.020 1.960 2.020 2.010 2.020 108,000 2.0130 0.50%
2020-10-20 0 2.010 1.960 2.020 2.000 2.020 10,000 20,040 2.0040 2.010 1.960 2.020 2.000 2.020 10,000 2.0040 -0.50%
2020-10-19 0 2.020 1.990 2.020 1.980 2.040 1,030,000 2,061,460 2.0014 2.020 1.990 2.020 1.980 2.040 1,030,000 2.0014 1.00%
2020-10-16 0 2.000 1.980 2.000 1.960 2.030 1,534,000 3,053,120 1.9903 2.000 1.980 2.000 1.960 2.030 1,534,000 1.9903 1.01%
2020-10-15 0 1.980 1.960 1.980 1.930 2.000 1,106,000 2,186,600 1.9770 1.980 1.960 1.980 1.930 2.000 1,106,000 1.9770 2.06%
2020-10-14 0 1.940 1.920 1.940 1.930 1.950 40,000 77,420 1.9355 1.940 1.920 1.940 1.930 1.950 40,000 1.9355 -0.51%
2020-10-12 0 1.950 1.940 1.950 1.920 1.960 11,600,000 22,619,840 1.9500 1.950 1.940 1.950 1.920 1.960 11,600,000 1.9500 2.63%
2020-10-09 0 1.900 1.870 1.910 1.860 1.900 164,000 309,480 1.8871 1.900 1.870 1.910 1.860 1.900 164,000 1.8871 -0.52%
2020-10-08 0 1.910 1.900 1.910 1.900 1.910 80,000 152,520 1.9065 1.910 1.900 1.910 1.900 1.910 80,000 1.9065 0.53%
2020-10-07 0 1.900 1.900 1.940 1.880 1.970 406,000 787,940 1.9407 1.900 1.900 1.940 1.880 1.970 406,000 1.9407 -3.06%
2020-10-06 0 1.960 1.950 1.960 1.920 1.960 24,000 46,800 1.9500 1.960 1.950 1.960 1.920 1.960 24,000 1.9500 0.51%
2020-10-05 0 1.950 1.950 1.960 1.940 1.960 30,000 58,320 1.9440 1.950 1.950 1.960 1.940 1.960 30,000 1.9440 -0.51%
2020-09-30 0 1.960 1.920 1.960 1.900 1.990 47,874,000 102,636,380 2.1439 1.960 1.920 1.960 1.900 1.990 47,874,000 2.1439 0.51%
2020-09-29 0 1.950 1.940 1.950 1.890 1.990 548,000 1,060,380 1.9350 1.950 1.940 1.950 1.890 1.990 548,000 1.9350 -1.02%
2020-09-28 0 1.970 1.880 1.980 1.800 1.980 1,580,000 2,986,700 1.8903 1.970 1.880 1.980 1.800 1.980 1,580,000 1.8903 5.35%
2020-09-25 0 1.870 1.840 1.870 1.870 1.900 164,000 308,600 1.8817 1.870 1.840 1.870 1.870 1.900 164,000 1.8817 1.08%
2020-09-24 0 1.850 1.820 1.860 1.820 1.880 130,000 236,960 1.8228 1.850 1.820 1.860 1.820 1.880 130,000 1.8228 0.54%
2020-09-23 0 1.840 1.830 1.840 1.840 1.890 606,000 1,123,880 1.8546 1.840 1.830 1.840 1.840 1.890 606,000 1.8546 -3.16%
2020-09-22 0 1.900 1.870 1.900 1.840 1.940 1,926,000 3,646,260 1.8932 1.900 1.870 1.900 1.840 1.940 1,926,000 1.8932 0.00%
2020-09-21 0 1.900 1.820 1.900 1.820 1.900 609,000 1,125,450 1.8480 1.900 1.820 1.900 1.820 1.900 609,000 1.8480 2.15%
2020-09-18 0 1.860 1.850 1.900 1.820 1.860 64,000 117,840 1.8413 1.860 1.850 1.900 1.820 1.860 64,000 1.8413 -1.06%
2020-09-17 0 1.880 1.840 1.880 1.820 1.880 442,000 828,780 1.8751 1.880 1.840 1.880 1.820 1.880 442,000 1.8751 0.00%
2020-09-16 0 1.880 1.820 1.880 1.880 1.900 50,000 94,420 1.8884 1.880 1.820 1.880 1.880 1.900 50,000 1.8884 -0.53%
2020-09-15 0 1.890 1.830 1.890 1.890 1.900 64,000 121,060 1.8916 1.890 1.830 1.890 1.890 1.900 64,000 1.8916 3.28%
2020-09-14 0 1.830 1.830 1.850 1.830 1.840 126,000 231,700 1.8389 1.830 1.830 1.850 1.830 1.840 126,000 1.8389 -1.61%
2020-09-11 0 1.860 1.820 1.860 1.800 1.870 418,000 758,780 1.8153 1.860 1.820 1.860 1.800 1.870 418,000 1.8153 1.64%
2020-09-10 0 1.830 1.820 1.900 1.830 1.900 134,000 247,980 1.8506 1.830 1.820 1.900 1.830 1.900 134,000 1.8506 -2.66%
2020-09-09 0 1.880 1.850 1.880 1.850 1.900 148,000 277,120 1.8724 1.880 1.850 1.880 1.850 1.900 148,000 1.8724 -0.53%
2020-09-08 0 1.890 1.860 1.890 1.860 1.960 234,000 441,700 1.8876 1.890 1.860 1.890 1.860 1.960 234,000 1.8876 -1.05%
2020-09-07 0 1.910 1.830 1.910 1.780 1.910 384,000 710,700 1.8508 1.910 1.830 1.910 1.780 1.910 384,000 1.8508 2.69%
2020-09-04 0 1.860 1.810 1.830 1.800 1.860 1,047,000 1,916,200 1.8302 1.860 1.810 1.830 1.800 1.860 1,047,000 1.8302 3.91%
2020-09-03 0 1.790 1.790 1.800 1.790 1.850 150,000 270,740 1.8049 1.790 1.790 1.800 1.790 1.850 150,000 1.8049 -2.19%
2020-09-02 0 1.830 1.800 1.830 1.800 1.840 290,000 530,160 1.8281 1.830 1.800 1.830 1.800 1.840 290,000 1.8281 -1.08%
2020-09-01 0 1.850 1.790 1.850 1.770 1.870 1,128,000 2,027,560 1.7975 1.850 1.790 1.850 1.770 1.870 1,128,000 1.7975 3.93%
2020-08-31 0 1.780 1.780 1.790 1.780 1.880 554,000 1,009,460 1.8221 1.780 1.780 1.790 1.780 1.880 554,000 1.8221 -6.32%
2020-08-28 0 1.900 1.880 1.900 1.810 1.970 4,450,000 8,634,120 1.9403 1.900 1.880 1.900 1.810 1.970 4,450,000 1.9403 4.40%
2020-08-27 0 1.820 1.820 1.830 1.690 1.890 1,666,000 3,015,820 1.8102 1.820 1.820 1.830 1.690 1.890 1,666,000 1.8102 8.33%
2020-08-26 0 1.680 1.650 1.680 1.620 1.700 1,372,000 2,271,240 1.6554 1.680 1.650 1.680 1.620 1.700 1,372,000 1.6554 0.00%
2020-08-25 0 1.680 1.660 1.700 1.640 1.700 804,000 1,347,800 1.6764 1.680 1.660 1.700 1.640 1.700 804,000 1.6764 0.60%
2020-08-24 0 1.670 1.680 1.700 1.650 1.770 312,000 523,060 1.6765 1.670 1.680 1.700 1.650 1.770 312,000 1.6765 0.00%
2020-08-21 0 1.670 1.660 1.670 1.670 1.740 506,000 860,220 1.7000 1.670 1.660 1.670 1.670 1.740 506,000 1.7000 -1.76%
2020-08-20 0 1.700 1.690 1.720 1.700 1.780 506,000 869,540 1.7185 1.700 1.690 1.720 1.700 1.780 506,000 1.7185 -0.58%
2020-08-19 0 1.710 1.680 1.710 1.660 1.720 216,000 364,360 1.6869 1.710 1.680 1.710 1.660 1.720 216,000 1.6869 -1.72%
2020-08-18 0 1.740 1.710 1.750 1.700 1.790 756,000 1,303,000 1.7235 1.740 1.710 1.750 1.700 1.790 756,000 1.7235 -2.25%
2020-08-17 0 1.780 1.730 1.760 1.780 1.840 988,000 1,783,680 1.8053 1.780 1.730 1.760 1.780 1.840 988,000 1.8053 -2.20%
2020-08-14 0 1.820 1.820 1.850 1.790 1.920 4,938,000 9,205,460 1.8642 1.820 1.820 1.850 1.790 1.920 4,938,000 1.8642 2.82%
2020-08-13 0 1.770 1.740 1.780 1.690 1.770 938,000 1,612,660 1.7193 1.770 1.740 1.780 1.690 1.770 938,000 1.7193 4.12%
2020-08-12 0 1.700 1.660 1.700 1.650 1.710 820,000 1,382,360 1.6858 1.700 1.660 1.700 1.650 1.710 820,000 1.6858 1.19%
2020-08-11 0 1.680 1.680 1.690 1.670 1.700 768,000 1,288,060 1.6772 1.680 1.680 1.690 1.670 1.700 768,000 1.6772 -0.59%
2020-08-10 0 1.690 1.680 1.690 1.620 1.690 928,000 1,550,120 1.6704 1.690 1.680 1.690 1.620 1.690 928,000 1.6704 2.42%
2020-08-07 0 1.650 1.630 1.670 1.600 1.650 394,000 647,100 1.6424 1.650 1.630 1.670 1.600 1.650 394,000 1.6424 -1.79%
2020-08-06 0 1.680 1.630 1.680 1.600 1.680 604,000 980,660 1.6236 1.680 1.630 1.680 1.600 1.680 604,000 1.6236 0.00%
2020-08-05 0 1.680 1.660 1.680 1.620 1.680 540,000 894,300 1.6561 1.680 1.660 1.680 1.620 1.680 540,000 1.6561 0.00%
2020-08-04 0 1.680 1.660 1.680 1.550 1.780 3,324,000 5,531,000 1.6640 1.680 1.660 1.680 1.550 1.780 3,324,000 1.6640 5.00%
2020-08-03 0 1.600 1.600 1.630 1.380 1.600 6,242,000 9,410,740 1.5076 1.600 1.600 1.630 1.380 1.600 6,242,000 1.5076 16.79%
2020-07-31 0 1.370 1.360 1.370 1.340 1.370 1,286,000 1,749,020 1.3600 1.370 1.360 1.370 1.340 1.370 1,286,000 1.3600 3.01%
2020-07-30 0 1.330 1.310 1.330 1.250 1.340 1,152,000 1,510,060 1.3108 1.330 1.310 1.330 1.250 1.340 1,152,000 1.3108 0.00%
2020-07-29 0 1.330 1.290 1.330 - - 0 0 - 1.330 1.290 1.330 - - 0 - 0.00%
2020-07-28 0 1.330 1.290 1.330 1.290 1.330 278,000 358,880 1.2909 1.330 1.290 1.330 1.290 1.330 278,000 1.2909 2.31%
2020-07-27 0 1.300 1.290 1.330 1.290 1.300 112,000 144,600 1.2911 1.300 1.290 1.330 1.290 1.300 112,000 1.2911 0.78%
2020-07-24 0 1.290 1.290 1.330 1.290 1.350 440,000 584,140 1.3276 1.290 1.290 1.330 1.290 1.350 440,000 1.3276 -3.73%
2020-07-23 0 1.340 1.290 1.340 1.320 1.340 192,000 255,060 1.3284 1.340 1.290 1.340 1.320 1.340 192,000 1.3284 1.52%
2020-07-22 0 1.320 1.300 1.320 1.300 1.330 826,000 1,086,860 1.3158 1.320 1.300 1.320 1.300 1.330 826,000 1.3158 0.76%
2020-07-21 0 1.310 1.310 1.330 1.310 1.340 710,000 943,480 1.3288 1.310 1.310 1.330 1.310 1.340 710,000 1.3288 -2.24%
2020-07-20 0 1.340 1.310 1.340 1.310 1.340 596,000 787,720 1.3217 1.340 1.310 1.340 1.310 1.340 596,000 1.3217 0.75%
2020-07-17 0 1.330 1.300 1.330 1.360 1.360 10,000 13,600 1.3600 1.330 1.300 1.330 1.360 1.360 10,000 1.3600 1.53%
2020-07-16 0 1.310 1.280 1.310 1.300 1.330 120,000 158,340 1.3195 1.310 1.280 1.310 1.300 1.330 120,000 1.3195 -1.50%
2020-07-15 0 1.330 1.300 1.330 1.320 1.330 132,000 175,540 1.3298 1.330 1.300 1.330 1.320 1.330 132,000 1.3298 0.00%
2020-07-14 0 1.330 1.310 1.330 1.300 1.340 408,000 537,260 1.3168 1.330 1.310 1.330 1.300 1.340 408,000 1.3168 -0.75%
2020-07-13 0 1.340 1.340 1.350 1.310 1.350 656,000 874,600 1.3332 1.340 1.340 1.350 1.310 1.350 656,000 1.3332 6.35%
2020-07-10 0 1.260 1.260 1.300 1.230 1.310 424,000 548,080 1.2926 1.260 1.260 1.300 1.230 1.310 424,000 1.2926 -1.56%
2020-07-09 0 1.280 1.240 1.280 1.270 1.280 8,000 10,220 1.2775 1.280 1.240 1.280 1.270 1.280 8,000 1.2775 0.79%
2020-07-08 0 1.270 1.250 1.290 1.240 1.300 478,000 599,460 1.2541 1.270 1.250 1.290 1.240 1.300 478,000 1.2541 2.42%
2020-07-07 0 1.240 1.240 1.290 1.240 1.350 554,000 704,560 1.2718 1.240 1.240 1.290 1.240 1.350 554,000 1.2718 -5.34%
2020-07-06 0 1.310 1.270 1.310 1.210 1.310 1,906,000 2,387,240 1.2525 1.310 1.270 1.310 1.210 1.310 1,906,000 1.2525 1.55%
2020-07-03 0 1.290 1.290 1.300 1.250 1.290 230,000 292,280 1.2708 1.290 1.290 1.300 1.250 1.290 230,000 1.2708 0.78%
2020-07-02 0 1.280 1.280 1.310 1.280 1.290 394,000 507,420 1.2879 1.280 1.280 1.310 1.280 1.290 394,000 1.2879 -0.78%
2020-06-30 0 1.290 1.290 1.360 1.270 1.290 16,000 20,440 1.2775 1.290 1.290 1.360 1.270 1.290 16,000 1.2775 1.57%
2020-06-29 0 1.270 1.270 1.330 1.270 1.300 256,000 328,060 1.2815 1.270 1.270 1.330 1.270 1.300 256,000 1.2815 -5.22%
2020-06-26 0 1.340 1.270 1.340 1.310 1.350 71,000 94,990 1.3379 1.340 1.270 1.340 1.310 1.350 71,000 1.3379 2.29%
2020-06-24 0 1.310 1.280 1.320 1.280 1.320 252,000 326,080 1.2940 1.310 1.280 1.320 1.280 1.320 252,000 1.2940 0.00%
2020-06-23 0 1.310 1.280 1.310 1.270 1.310 80,000 102,180 1.2773 1.310 1.280 1.310 1.270 1.310 80,000 1.2773 0.77%
2020-06-22 0 1.300 1.290 1.310 1.250 1.300 108,000 137,200 1.2704 1.300 1.290 1.310 1.250 1.300 108,000 1.2704 1.56%
2020-06-19 0 1.280 1.270 1.310 1.280 1.300 196,000 252,900 1.2903 1.280 1.270 1.310 1.280 1.300 196,000 1.2903 -2.29%
2020-06-18 0 1.310 1.270 1.340 1.260 1.310 458,000 585,840 1.2791 1.310 1.270 1.340 1.260 1.310 458,000 1.2791 0.77%
2020-06-17 0 1.300 1.300 1.330 1.300 1.320 552,000 722,640 1.3091 1.300 1.300 1.330 1.300 1.320 552,000 1.3091 1.56%
2020-06-16 0 1.280 1.280 1.290 1.280 1.280 20,000 25,600 1.2800 1.280 1.280 1.290 1.280 1.280 20,000 1.2800 -2.29%
2020-06-15 0 1.310 1.280 1.340 1.300 1.310 10,000 13,080 1.3080 1.310 1.280 1.340 1.300 1.310 10,000 1.3080 0.77%
2020-06-12 0 1.300 1.280 1.330 1.270 1.300 102,000 132,180 1.2959 1.300 1.280 1.330 1.270 1.300 102,000 1.2959 -0.76%
2020-06-11 0 1.310 1.280 1.320 1.270 1.360 1,052,000 1,379,720 1.3115 1.310 1.280 1.320 1.270 1.360 1,052,000 1.3115 -5.07%
2020-06-10 0 1.380 1.380 1.400 1.380 1.420 472,000 659,580 1.3974 1.380 1.380 1.400 1.380 1.420 472,000 1.3974 -2.82%
2020-06-09 0 1.420 1.400 1.420 1.390 1.430 288,000 406,860 1.4127 1.420 1.400 1.420 1.390 1.430 288,000 1.4127 -1.39%
2020-06-08 0 1.440 1.420 1.440 1.420 1.450 472,000 678,340 1.4372 1.440 1.420 1.440 1.420 1.450 472,000 1.4372 2.13%
2020-06-05 0 1.410 1.410 1.420 1.390 1.440 448,000 630,180 1.4067 1.410 1.410 1.420 1.390 1.440 448,000 1.4067 -3.42%
2020-06-04 0 1.460 1.440 1.460 1.390 1.480 2,466,000 3,527,280 1.4304 1.460 1.440 1.460 1.390 1.480 2,466,000 1.4304 8.96%
2020-06-03 0 1.340 1.340 1.350 1.340 1.370 696,000 940,660 1.3515 1.340 1.340 1.350 1.340 1.370 696,000 1.3515 -0.74%
2020-06-02 0 1.350 1.320 1.350 1.320 1.390 1,218,000 1,654,020 1.3580 1.350 1.320 1.350 1.320 1.390 1,218,000 1.3580 3.05%
2020-06-01 0 1.310 1.310 1.350 1.290 1.350 940,000 1,255,440 1.3356 1.310 1.310 1.350 1.290 1.350 940,000 1.3356 0.77%
2020-05-29 0 1.300 1.300 1.320 1.290 1.310 140,000 181,960 1.2997 1.300 1.300 1.320 1.290 1.310 140,000 1.2997 0.00%
2020-05-28 0 1.300 1.290 1.300 1.260 1.300 1,140,000 1,476,900 1.2955 1.300 1.290 1.300 1.260 1.300 1,140,000 1.2955 4.00%
2020-05-27 0 1.250 1.240 1.270 1.230 1.280 962,000 1,204,640 1.2522 1.250 1.240 1.270 1.230 1.280 962,000 1.2522 0.81%
2020-05-26 0 1.240 1.240 1.270 1.240 1.280 398,000 496,100 1.2465 1.240 1.240 1.270 1.240 1.280 398,000 1.2465 -3.12%
2020-05-25 0 1.280 1.210 1.250 1.240 1.290 48,000 60,700 1.2646 1.280 1.210 1.250 1.240 1.290 48,000 1.2646 2.40%
2020-05-22 0 1.250 1.230 1.250 1.220 1.280 534,000 665,800 1.2468 1.250 1.230 1.250 1.220 1.280 534,000 1.2468 -2.34%
2020-05-21 0 1.280 1.280 1.300 1.220 1.300 556,000 701,740 1.2621 1.280 1.280 1.300 1.220 1.300 556,000 1.2621 2.40%
2020-05-20 0 1.250 1.210 1.250 1.200 1.260 304,000 373,400 1.2283 1.250 1.210 1.250 1.200 1.260 304,000 1.2283 0.81%
2020-05-19 0 1.240 1.200 1.240 1.200 1.290 688,000 861,960 1.2528 1.240 1.200 1.240 1.200 1.290 688,000 1.2528 2.48%
2020-05-18 0 1.210 1.160 1.210 1.110 1.220 298,000 344,800 1.1570 1.210 1.160 1.210 1.110 1.220 298,000 1.1570 4.31%
2020-05-15 0 1.160 1.160 1.200 1.160 1.200 140,000 165,680 1.1834 1.160 1.160 1.200 1.160 1.200 140,000 1.1834 -4.13%
2020-05-14 0 1.210 1.160 1.210 1.210 1.210 18,000 21,780 1.2100 1.210 1.160 1.210 1.210 1.210 18,000 1.2100 0.00%
2020-05-13 0 1.210 1.180 1.210 1.200 1.210 2,116,000 2,539,440 1.2001 1.210 1.180 1.210 1.200 1.210 2,116,000 1.2001 0.00%
2020-05-12 0 1.210 1.180 1.220 1.180 1.210 114,000 136,000 1.1930 1.210 1.180 1.220 1.180 1.210 114,000 1.1930 0.00%
2020-05-11 0 1.210 1.200 1.210 1.200 1.210 488,000 586,660 1.2022 1.210 1.200 1.210 1.200 1.210 488,000 1.2022 0.83%
2020-05-08 0 1.200 1.160 1.200 1.170 1.200 384,000 460,180 1.1984 1.200 1.160 1.200 1.170 1.200 384,000 1.1984 0.00%
2020-05-07 0 1.200 1.180 1.200 1.160 1.200 48,000 57,260 1.1929 1.200 1.180 1.200 1.160 1.200 48,000 1.1929 -0.83%
2020-05-06 0 1.210 1.200 1.210 1.200 1.210 2,096,000 2,515,580 1.2002 1.210 1.200 1.210 1.200 1.210 2,096,000 1.2002 0.00%
2020-05-05 0 1.210 1.200 1.210 1.200 1.210 3,878,000 4,653,760 1.2000 1.210 1.200 1.210 1.200 1.210 3,878,000 1.2000 0.83%
2020-05-04 0 1.200 1.200 1.210 1.200 1.210 2,564,000 3,079,160 1.2009 1.200 1.200 1.210 1.200 1.210 2,564,000 1.2009 0.00%
2020-04-29 0 1.200 1.200 1.210 1.200 1.210 3,312,000 3,978,400 1.2012 1.200 1.200 1.210 1.200 1.210 3,312,000 1.2012 -0.83%
2020-04-28 0 1.210 1.200 1.210 1.200 1.210 4,662,000 5,594,520 1.2000 1.210 1.200 1.210 1.200 1.210 4,662,000 1.2000 0.00%
2020-04-27 0 1.210 1.200 1.210 1.200 1.210 1,926,000 2,311,320 1.2001 1.210 1.200 1.210 1.200 1.210 1,926,000 1.2001 0.00%
2020-04-24 0 1.210 1.200 1.210 1.200 1.210 4,034,000 4,840,920 1.2000 1.210 1.200 1.210 1.200 1.210 4,034,000 1.2000 0.00%
2020-04-23 0 1.210 1.200 1.210 1.200 1.210 2,920,000 3,504,240 1.2001 1.210 1.200 1.210 1.200 1.210 2,920,000 1.2001 0.00%
2020-04-22 0 1.210 1.200 1.210 1.200 1.210 3,898,000 4,682,660 1.2013 1.210 1.200 1.210 1.200 1.210 3,898,000 1.2013 0.00%
2020-04-21 0 1.210 1.200 1.210 1.200 1.210 2,354,000 2,828,480 1.2016 1.210 1.200 1.210 1.200 1.210 2,354,000 1.2016 0.00%
2020-04-20 0 1.210 1.200 1.210 1.200 1.210 2,772,000 3,353,820 1.2099 1.210 1.200 1.210 1.200 1.210 2,772,000 1.2099 0.00%
2020-04-17 0 1.210 1.200 1.210 1.200 1.210 516,000 621,420 1.2043 1.210 1.200 1.210 1.200 1.210 516,000 1.2043 0.00%
2020-04-16 0 1.210 1.200 1.210 1.200 1.210 1,088,000 1,307,800 1.2020 1.210 1.200 1.210 1.200 1.210 1,088,000 1.2020 0.00%
2020-04-15 0 1.210 1.200 1.210 1.200 1.210 746,000 897,860 1.2036 1.210 1.200 1.210 1.200 1.210 746,000 1.2036 0.00%
2020-04-14 0 1.210 1.190 1.210 1.200 1.210 3,704,000 4,444,940 1.2000 1.210 1.190 1.210 1.200 1.210 3,704,000 1.2000 0.83%
2020-04-09 0 1.200 1.190 1.210 1.190 1.200 1,614,000 1,936,220 1.1996 1.200 1.190 1.210 1.190 1.200 1,614,000 1.1996 0.00%
2020-04-08 0 1.200 1.190 1.200 1.190 1.200 280,000 335,900 1.1996 1.200 1.190 1.200 1.190 1.200 280,000 1.1996 0.00%
2020-04-07 0 1.200 1.190 1.200 1.190 1.200 606,000 724,840 1.1961 1.200 1.190 1.200 1.190 1.200 606,000 1.1961 0.00%
2020-04-06 0 1.200 1.190 1.200 1.190 1.200 996,000 1,187,400 1.1922 1.200 1.190 1.200 1.190 1.200 996,000 1.1922 0.00%
2020-04-03 0 1.200 1.190 1.200 1.190 1.200 1,224,000 1,460,500 1.1932 1.200 1.190 1.200 1.190 1.200 1,224,000 1.1932 0.00%
2020-04-02 0 1.200 1.190 1.200 1.190 1.200 1,616,000 1,925,580 1.1916 1.200 1.190 1.200 1.190 1.200 1,616,000 1.1916 0.00%
2020-04-01 0 1.200 1.190 1.200 1.190 1.200 2,172,000 2,587,580 1.1913 1.200 1.190 1.200 1.190 1.200 2,172,000 1.1913 0.00%
2020-03-31 0 1.200 1.190 1.200 1.190 1.200 3,512,000 4,203,300 1.1968 1.200 1.190 1.200 1.190 1.200 3,512,000 1.1968 0.84%
2020-03-30 0 1.190 1.180 1.190 1.180 1.190 1,572,000 1,858,200 1.1821 1.190 1.180 1.190 1.180 1.190 1,572,000 1.1821 0.85%
2020-03-27 0 1.180 1.180 1.190 1.150 1.220 43,618,000 52,281,540 1.1986 1.180 1.180 1.190 1.150 1.220 43,618,000 1.1986 2.61%
2020-03-26 0 1.150 1.150 1.160 1.110 1.170 5,090,000 5,845,860 1.1485 1.150 1.150 1.160 1.110 1.170 5,090,000 1.1485 3.60%
2020-03-25 0 1.110 1.100 1.110 1.080 1.150 11,162,000 12,278,740 1.1000 1.110 1.100 1.110 1.080 1.150 11,162,000 1.1000 -1.77%
2020-03-24 0 1.130 1.110 1.130 1.080 1.130 6,932,000 7,558,060 1.0903 1.130 1.110 1.130 1.080 1.130 6,932,000 1.0903 2.73%
2020-03-23 0 1.100 1.080 1.100 1.090 1.160 16,688,000 18,795,400 1.1263 1.100 1.080 1.100 1.090 1.160 16,688,000 1.1263 -5.17%
2020-03-20 0 1.160 1.150 1.160 1.150 1.170 4,410,000 5,109,960 1.1587 1.160 1.150 1.160 1.150 1.170 4,410,000 1.1587 -0.85%
2020-03-19 0 1.170 1.160 1.170 1.150 1.180 7,212,000 8,457,540 1.1727 1.170 1.160 1.170 1.150 1.180 7,212,000 1.1727 -1.68%
2020-03-18 0 1.190 1.180 1.190 1.180 1.190 6,634,000 7,833,520 1.1808 1.190 1.180 1.190 1.180 1.190 6,634,000 1.1808 0.00%
2020-03-17 0 1.190 1.180 1.190 1.180 1.190 1,912,000 2,256,620 1.1802 1.190 1.180 1.190 1.180 1.190 1,912,000 1.1802 0.00%
2020-03-16 0 1.190 1.180 1.190 1.180 1.190 1,308,000 1,546,460 1.1823 1.190 1.180 1.190 1.180 1.190 1,308,000 1.1823 0.00%
2020-03-13 0 1.190 1.180 1.190 1.180 1.190 4,272,000 5,049,360 1.1820 1.190 1.180 1.190 1.180 1.190 4,272,000 1.1820 0.00%
2020-03-12 0 1.190 1.180 1.190 1.190 1.200 1,326,000 1,577,980 1.1900 1.190 1.180 1.190 1.190 1.200 1,326,000 1.1900 0.00%
2020-03-11 0 1.190 1.180 1.190 1.190 1.200 944,000 1,123,920 1.1906 1.190 1.180 1.190 1.190 1.200 944,000 1.1906 -0.83%
2020-03-10 0 1.200 1.190 1.200 1.190 1.200 746,000 888,460 1.1910 1.200 1.190 1.200 1.190 1.200 746,000 1.1910 1.69%
2020-03-09 0 1.180 1.190 1.200 1.180 1.190 2,584,000 3,071,480 1.1887 1.180 1.190 1.200 1.180 1.190 2,584,000 1.1887 -1.67%
2020-03-06 0 1.200 1.190 1.200 1.190 1.200 852,000 1,014,560 1.1908 1.200 1.190 1.200 1.190 1.200 852,000 1.1908 0.00%
2020-03-05 0 1.200 1.190 1.200 1.190 1.200 2,448,000 2,913,800 1.1903 1.200 1.190 1.200 1.190 1.200 2,448,000 1.1903 0.84%
2020-03-04 0 1.190 1.180 1.190 1.180 1.200 4,018,000 4,760,520 1.1848 1.190 1.180 1.190 1.180 1.200 4,018,000 1.1848 0.00%
2020-03-03 0 1.190 1.190 1.200 1.190 1.200 856,000 1,019,140 1.1906 1.190 1.190 1.200 1.190 1.200 856,000 1.1906 -0.83%
2020-03-02 0 1.200 1.190 1.200 1.190 1.200 318,000 379,080 1.1921 1.200 1.190 1.200 1.190 1.200 318,000 1.1921 0.84%
2020-02-28 0 1.190 1.190 1.200 1.180 1.190 3,892,000 4,630,420 1.1897 1.190 1.190 1.200 1.180 1.190 3,892,000 1.1897 0.00%
2020-02-27 0 1.190 1.190 1.200 1.180 1.200 1,894,000 2,253,800 1.1900 1.190 1.190 1.200 1.180 1.200 1,894,000 1.1900 -0.83%
2020-02-26 0 1.200 1.190 1.200 1.190 1.200 1,484,000 1,766,300 1.1902 1.200 1.190 1.200 1.190 1.200 1,484,000 1.1902 0.84%
2020-02-25 0 1.190 1.190 1.200 1.190 1.200 680,000 809,580 1.1906 1.190 1.190 1.200 1.190 1.200 680,000 1.1906 -0.83%
2020-02-24 0 1.200 1.190 1.200 1.180 1.200 702,000 835,340 1.1899 1.200 1.190 1.200 1.180 1.200 702,000 1.1899 0.00%
2020-02-21 0 1.200 1.190 1.200 1.180 1.200 958,000 1,140,960 1.1910 1.200 1.190 1.200 1.180 1.200 958,000 1.1910 0.00%
2020-02-20 0 1.200 1.190 1.200 1.180 1.200 556,000 662,200 1.1910 1.200 1.190 1.200 1.180 1.200 556,000 1.1910 1.69%
2020-02-19 0 1.180 1.180 1.200 1.180 1.200 1,996,000 2,371,460 1.1881 1.180 1.180 1.200 1.180 1.200 1,996,000 1.1881 -0.84%
2020-02-18 0 1.190 1.180 1.190 1.180 1.200 4,112,000 4,894,600 1.1903 1.190 1.180 1.190 1.180 1.200 4,112,000 1.1903 -0.83%
2020-02-17 0 1.200 1.190 1.200 1.180 1.200 1,374,000 1,638,500 1.1925 1.200 1.190 1.200 1.180 1.200 1,374,000 1.1925 0.00%
2020-02-14 0 1.200 1.190 1.200 1.200 1.210 3,636,000 4,363,260 1.2000 1.200 1.190 1.200 1.200 1.210 3,636,000 1.2000 -0.83%
2020-02-13 0 1.210 1.200 1.210 1.200 1.210 56,000 67,720 1.2093 1.210 1.200 1.210 1.200 1.210 56,000 1.2093 0.00%
2020-02-12 0 1.210 1.200 1.210 1.200 1.210 212,000 255,300 1.2042 1.210 1.200 1.210 1.200 1.210 212,000 1.2042 0.00%
2020-02-11 0 1.210 1.200 1.210 1.200 1.210 1,444,000 1,733,700 1.2006 1.210 1.200 1.210 1.200 1.210 1,444,000 1.2006 0.00%
2020-02-10 0 1.210 1.200 1.210 1.200 1.210 1,148,000 1,378,260 1.2006 1.210 1.200 1.210 1.200 1.210 1,148,000 1.2006 0.00%
2020-02-07 0 1.210 1.200 1.210 1.200 1.210 562,000 676,060 1.2030 1.210 1.200 1.210 1.200 1.210 562,000 1.2030 0.00%
2020-02-06 0 1.210 1.200 1.210 1.200 1.210 868,000 1,042,580 1.2011 1.210 1.200 1.210 1.200 1.210 868,000 1.2011 0.00%
2020-02-05 0 1.210 1.200 1.210 1.200 1.210 454,000 546,540 1.2038 1.210 1.200 1.210 1.200 1.210 454,000 1.2038 0.83%
2020-02-04 0 1.200 1.200 1.210 1.200 1.210 1,278,000 1,536,720 1.2024 1.200 1.200 1.210 1.200 1.210 1,278,000 1.2024 -0.83%
2020-02-03 0 1.210 1.200 1.210 1.200 1.210 1,934,000 2,333,840 1.2067 1.210 1.200 1.210 1.200 1.210 1,934,000 1.2067 0.83%
2020-01-31 0 1.200 1.200 1.210 1.190 1.210 13,272,000 15,921,520 1.1996 1.200 1.200 1.210 1.190 1.210 13,272,000 1.1996 -0.83%
2020-01-30 0 1.210 1.200 1.210 1.200 1.210 1,660,000 1,992,540 1.2003 1.210 1.200 1.210 1.200 1.210 1,660,000 1.2003 -0.82%
2020-01-29 0 1.220 1.200 1.220 1.200 1.230 9,636,000 11,633,060 1.2072 1.220 1.200 1.220 1.200 1.230 9,636,000 1.2072 2.52%
2020-01-24 0 1.190 1.200 1.210 1.190 1.210 5,306,000 6,366,540 1.1999 1.190 1.200 1.210 1.190 1.210 5,306,000 1.1999 -0.83%
2020-01-23 0 1.200 1.200 1.210 1.200 1.210 4,114,000 4,937,440 1.2002 1.200 1.200 1.210 1.200 1.210 4,114,000 1.2002 -0.83%
2020-01-22 0 1.210 1.200 1.210 1.200 1.240 1,144,000 1,392,800 1.2175 1.210 1.200 1.210 1.200 1.240 1,144,000 1.2175 0.83%
2020-01-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2020-01-20 0 1.200 1.190 1.200 1.180 1.200 98,000 116,700 1.1908 1.200 1.190 1.200 1.180 1.200 98,000 1.1908 0.84%
2020-01-17 0 1.190 1.180 1.190 1.180 1.210 592,000 708,060 1.1960 1.190 1.180 1.190 1.180 1.210 592,000 1.1960 0.85%
2020-01-16 0 1.180 1.180 1.200 1.180 1.200 902,000 1,075,780 1.1927 1.180 1.180 1.200 1.180 1.200 902,000 1.1927 -1.67%
2020-01-15 0 1.200 1.180 1.200 1.190 1.210 616,000 738,360 1.1986 1.200 1.180 1.200 1.190 1.210 616,000 1.1986 0.84%
2020-01-14 0 1.190 1.180 1.190 1.170 1.190 242,000 287,280 1.1871 1.190 1.180 1.190 1.170 1.190 242,000 1.1871 0.85%
2020-01-13 0 1.180 1.180 1.190 1.140 1.200 686,000 812,280 1.1841 1.180 1.180 1.190 1.140 1.200 686,000 1.1841 1.72%
2020-01-10 0 1.160 1.150 1.160 1.140 1.160 302,000 346,080 1.1460 1.160 1.150 1.160 1.140 1.160 302,000 1.1460 1.75%
2020-01-09 0 1.140 1.140 1.150 1.120 1.170 884,000 1,010,220 1.1428 1.140 1.140 1.150 1.120 1.170 884,000 1.1428 -2.56%
2020-01-08 0 1.170 1.160 1.170 1.160 1.180 124,000 145,000 1.1694 1.170 1.160 1.170 1.160 1.180 124,000 1.1694 0.00%
2020-01-07 0 1.170 1.160 1.170 1.140 1.190 1,164,000 1,358,220 1.1669 1.170 1.160 1.170 1.140 1.190 1,164,000 1.1669 2.63%
2020-01-06 0 1.140 1.140 1.170 1.140 1.180 1,494,000 1,740,420 1.1649 1.140 1.140 1.170 1.140 1.180 1,494,000 1.1649 -4.20%
2020-01-03 0 1.190 1.180 1.190 1.180 1.210 266,000 316,620 1.1903 1.190 1.180 1.190 1.180 1.210 266,000 1.1903 -0.83%
2020-01-02 0 1.200 1.180 1.200 1.180 1.210 460,000 548,860 1.1932 1.200 1.180 1.200 1.180 1.210 460,000 1.1932 0.00%
2019-12-31 0 1.200 1.180 1.200 1.180 1.200 272,000 324,820 1.1942 1.200 1.180 1.200 1.180 1.200 272,000 1.1942 0.00%
2019-12-30 0 1.200 1.190 1.200 1.170 1.240 1,258,000 1,524,940 1.2122 1.200 1.190 1.200 1.170 1.240 1,258,000 1.2122 0.00%
2019-12-27 0 1.200 1.190 1.200 1.190 1.240 2,926,000 3,510,960 1.1999 1.200 1.190 1.200 1.190 1.240 2,926,000 1.1999 -4.76%
2019-12-24 0 1.260 1.220 1.260 1.250 1.260 102,000 127,520 1.2502 1.260 1.220 1.260 1.250 1.260 102,000 1.2502 0.80%
2019-12-23 0 1.250 1.240 1.250 1.240 1.280 296,000 368,980 1.2466 1.250 1.240 1.250 1.240 1.280 296,000 1.2466 0.00%
2019-12-20 0 1.250 1.220 1.250 1.230 1.300 1,492,000 1,867,060 1.2514 1.250 1.220 1.250 1.230 1.300 1,492,000 1.2514 -2.34%
2019-12-19 0 1.280 1.280 1.290 1.270 1.310 660,000 845,160 1.2805 1.280 1.280 1.290 1.270 1.310 660,000 1.2805 0.00%
2019-12-18 0 1.280 1.280 1.290 1.260 1.310 4,348,122 5,553,240 1.2772 1.280 1.280 1.290 1.260 1.310 4,348,122 1.2772 -1.54%
2019-12-17 0 1.300 1.290 1.300 1.290 1.360 3,278,000 4,314,920 1.3163 1.300 1.290 1.300 1.290 1.360 3,278,000 1.3163 -1.52%
2019-12-16 0 1.320 1.320 1.330 1.210 1.320 9,040,000 11,704,300 1.2947 1.320 1.320 1.330 1.210 1.320 9,040,000 1.2947 7.32%
2019-12-13 0 1.230 1.210 1.240 1.200 1.230 1,822,000 2,221,560 1.2193 1.230 1.210 1.240 1.200 1.230 1,822,000 1.2193 0.82%
2019-12-12 0 1.220 1.220 1.230 1.180 1.250 7,546,000 9,150,180 1.2126 1.220 1.220 1.230 1.180 1.250 7,546,000 1.2126 3.39%
2019-12-11 0 1.180 1.170 1.180 1.160 1.180 1,720,000 2,011,520 1.1695 1.180 1.170 1.180 1.160 1.180 1,720,000 1.1695 1.72%
2019-12-10 0 1.160 1.150 1.160 1.140 1.170 790,000 912,460 1.1550 1.160 1.150 1.160 1.140 1.170 790,000 1.1550 0.00%
2019-12-09 0 1.160 1.140 1.160 1.130 1.170 2,800,000 3,211,920 1.1471 1.160 1.140 1.160 1.130 1.170 2,800,000 1.1471 2.65%
2019-12-06 0 1.130 1.130 1.150 1.130 1.180 1,452,000 1,680,660 1.1575 1.130 1.130 1.150 1.130 1.180 1,452,000 1.1575 -2.59%
2019-12-05 0 1.160 1.150 1.160 1.070 1.160 61,748,000 70,977,960 1.1495 1.160 1.150 1.160 1.070 1.160 61,748,000 1.1495 7.41%
2019-12-04 0 1.080 1.080 1.100 1.040 1.100 1,904,000 2,073,720 1.0891 1.080 1.080 1.100 1.040 1.100 1,904,000 1.0891 0.00%
2019-12-03 0 1.080 1.080 1.090 1.070 1.090 684,000 742,960 1.0862 1.080 1.080 1.090 1.070 1.090 684,000 1.0862 0.00%
2019-12-02 0 1.080 1.070 1.090 1.080 1.090 206,000 222,440 1.0798 1.080 1.070 1.090 1.080 1.090 206,000 1.0798 -0.92%
2019-11-29 0 1.090 1.090 1.100 1.070 1.120 486,000 529,160 1.0888 1.090 1.090 1.100 1.070 1.120 486,000 1.0888 -0.91%
2019-11-28 0 1.100 1.090 1.100 1.080 1.100 1,360,000 1,483,380 1.0907 1.100 1.090 1.100 1.080 1.100 1,360,000 1.0907 -0.90%
2019-11-27 0 1.110 1.100 1.110 1.100 1.150 482,000 532,720 1.1052 1.110 1.100 1.110 1.100 1.150 482,000 1.1052 0.00%
2019-11-26 0 1.110 1.100 1.110 1.100 1.110 536,000 590,340 1.1014 1.110 1.100 1.110 1.100 1.110 536,000 1.1014 0.00%
2019-11-25 0 1.110 1.110 1.120 1.100 1.120 456,000 505,740 1.1091 1.110 1.110 1.120 1.100 1.120 456,000 1.1091 0.00%
2019-11-22 0 1.110 1.100 1.110 1.090 1.140 652,000 720,260 1.1047 1.110 1.100 1.110 1.090 1.140 652,000 1.1047 0.91%
2019-11-21 0 1.100 1.100 1.120 1.100 1.130 1,418,000 1,575,400 1.1110 1.100 1.100 1.120 1.100 1.130 1,418,000 1.1110 -1.79%
2019-11-20 0 1.120 1.120 1.130 1.120 1.140 1,720,000 1,935,220 1.1251 1.120 1.120 1.130 1.120 1.140 1,720,000 1.1251 -1.75%
2019-11-19 0 1.140 1.140 1.150 1.130 1.150 2,990,000 3,410,320 1.1406 1.140 1.140 1.150 1.130 1.150 2,990,000 1.1406 -0.87%
2019-11-18 0 1.150 1.140 1.160 1.100 1.160 2,594,000 2,959,200 1.1408 1.150 1.140 1.160 1.100 1.160 2,594,000 1.1408 4.55%
2019-11-15 0 1.100 1.090 1.110 1.040 1.130 3,042,000 3,346,720 1.1002 1.100 1.090 1.110 1.040 1.130 3,042,000 1.1002 4.76%
2019-11-14 0 1.050 1.030 1.050 1.000 1.050 1,632,000 1,695,420 1.0389 1.050 1.030 1.050 1.000 1.050 1,632,000 1.0389 2.94%
2019-11-13 0 1.020 1.010 1.020 1.000 1.030 360,000 364,420 1.0123 1.020 1.010 1.020 1.000 1.030 360,000 1.0123 0.99%
2019-11-12 0 1.010 1.010 1.020 0.980 1.010 502,000 502,820 1.0016 1.010 1.010 1.020 0.980 1.010 502,000 1.0016 1.00%
2019-11-11 0 1.000 0.990 1.000 0.970 1.000 950,000 942,240 0.9918 1.000 0.990 1.000 0.970 1.000 950,000 0.9918 0.00%
2019-11-08 0 1.000 0.990 1.000 0.980 1.000 280,000 279,540 0.9984 1.000 0.990 1.000 0.980 1.000 280,000 0.9984 1.01%
2019-11-07 0 0.990 0.980 1.000 0.980 0.990 414,000 407,680 0.9847 0.990 0.980 1.000 0.980 0.990 414,000 0.9847 1.02%
2019-11-06 0 0.980 0.970 0.990 0.970 0.990 198,000 192,220 0.9708 0.980 0.970 0.990 0.970 0.990 198,000 0.9708 0.00%
2019-11-05 0 0.980 0.970 0.990 0.960 0.990 464,000 452,860 0.9760 0.980 0.970 0.990 0.960 0.990 464,000 0.9760 0.00%
2019-11-04 0 0.980 0.980 0.990 0.980 0.990 66,000 64,760 0.9812 0.980 0.980 0.990 0.980 0.990 66,000 0.9812 -1.01%
2019-11-01 0 0.990 0.970 0.990 0.990 0.990 140,000 138,600 0.9900 0.990 0.970 0.990 0.990 0.990 140,000 0.9900 1.02%
2019-10-31 0 0.980 0.970 0.990 0.980 1.000 202,000 199,300 0.9866 0.980 0.970 0.990 0.980 1.000 202,000 0.9866 -2.00%
2019-10-30 0 1.000 0.990 1.000 0.960 1.010 668,000 663,900 0.9939 1.000 0.990 1.000 0.960 1.010 668,000 0.9939 0.00%
2019-10-29 0 1.000 0.980 1.000 0.980 1.000 904,000 895,040 0.9901 1.000 0.980 1.000 0.980 1.000 904,000 0.9901 0.00%
2019-10-28 0 1.000 0.990 1.000 0.990 1.010 1,092,000 1,091,780 0.9998 1.000 0.990 1.000 0.990 1.010 1,092,000 0.9998 1.01%
2019-10-25 0 0.990 0.990 1.000 0.990 0.990 42,000 41,580 0.9900 0.990 0.990 1.000 0.990 0.990 42,000 0.9900 0.00%
2019-10-24 0 0.990 0.970 0.990 0.980 0.990 216,000 213,020 0.9862 0.990 0.970 0.990 0.980 0.990 216,000 0.9862 0.00%
2019-10-23 0 0.990 0.960 0.990 0.960 0.990 466,000 455,160 0.9767 0.990 0.960 0.990 0.960 0.990 466,000 0.9767 0.00%
2019-10-22 0 0.990 0.970 0.990 0.960 0.990 364,000 354,500 0.9739 0.990 0.970 0.990 0.960 0.990 364,000 0.9739 0.00%
2019-10-21 0 0.990 0.980 0.990 0.970 1.000 154,000 151,980 0.9869 0.990 0.980 0.990 0.970 1.000 154,000 0.9869 -1.00%
2019-10-18 0 1.000 0.980 1.000 0.980 1.000 156,000 153,400 0.9833 1.000 0.980 1.000 0.980 1.000 156,000 0.9833 0.00%
2019-10-17 0 1.000 0.990 1.000 0.970 1.000 440,000 432,880 0.9838 1.000 0.990 1.000 0.970 1.000 440,000 0.9838 3.09%
2019-10-16 0 0.970 0.980 0.990 0.960 0.990 222,000 217,400 0.9793 0.970 0.980 0.990 0.960 0.990 222,000 0.9793 -2.02%
2019-10-15 0 0.990 0.980 1.000 0.960 1.010 1,434,000 1,417,620 0.9886 0.990 0.980 1.000 0.960 1.010 1,434,000 0.9886 3.13%
2019-10-14 0 0.960 0.940 0.960 0.910 0.960 1,236,000 1,160,340 0.9388 0.960 0.940 0.960 0.910 0.960 1,236,000 0.9388 3.23%
2019-10-11 0 0.930 0.930 0.940 0.900 0.930 154,000 142,360 0.9244 0.930 0.930 0.940 0.900 0.930 154,000 0.9244 0.00%
2019-10-10 0 0.930 0.910 0.930 0.900 0.930 178,000 164,600 0.9247 0.930 0.910 0.930 0.900 0.930 178,000 0.9247 0.00%
2019-10-09 0 0.930 0.920 0.930 0.910 0.930 252,000 232,860 0.9240 0.930 0.920 0.930 0.910 0.930 252,000 0.9240 1.09%
2019-10-08 0 0.920 0.910 0.920 0.910 0.930 184,000 169,180 0.9195 0.920 0.910 0.920 0.910 0.930 184,000 0.9195 -1.08%
2019-10-04 0 0.930 0.900 0.930 0.900 0.930 266,000 243,340 0.9148 0.930 0.900 0.930 0.900 0.930 266,000 0.9148 0.00%
2019-10-03 0 0.930 0.900 0.930 0.910 0.930 66,000 60,540 0.9173 0.930 0.900 0.930 0.910 0.930 66,000 0.9173 0.00%
2019-10-02 0 0.930 0.920 0.930 0.900 0.930 104,000 93,720 0.9012 0.930 0.920 0.930 0.900 0.930 104,000 0.9012 2.20%
2019-09-30 0 0.910 0.910 0.920 0.900 0.920 332,000 303,440 0.9140 0.910 0.910 0.920 0.900 0.920 332,000 0.9140 -2.15%
2019-09-27 0 0.930 0.920 0.940 0.930 0.940 178,000 165,580 0.9302 0.930 0.920 0.940 0.930 0.940 178,000 0.9302 0.00%
2019-09-26 0 0.930 0.920 0.930 0.910 0.940 422,000 390,520 0.9254 0.930 0.920 0.930 0.910 0.940 422,000 0.9254 1.09%
2019-09-25 0 0.920 0.900 0.920 0.900 0.920 362,000 331,660 0.9162 0.920 0.900 0.920 0.900 0.920 362,000 0.9162 1.10%
2019-09-24 0 0.910 0.900 0.910 0.880 0.910 698,000 626,400 0.8974 0.910 0.900 0.910 0.880 0.910 698,000 0.8974 3.41%
2019-09-23 0 0.880 0.840 0.880 0.830 0.890 574,000 497,320 0.8664 0.880 0.840 0.880 0.830 0.890 574,000 0.8664 2.33%
2019-09-20 0 0.860 0.840 0.860 0.830 0.860 726,000 620,020 0.8540 0.860 0.840 0.860 0.830 0.860 726,000 0.8540 1.18%
2019-09-19 0 0.850 0.820 0.850 0.850 0.850 248,000 210,800 0.8500 0.850 0.820 0.850 0.850 0.850 248,000 0.8500 0.00%
2019-09-18 0 0.850 0.840 0.850 0.810 0.850 612,000 513,400 0.8389 0.850 0.840 0.850 0.810 0.850 612,000 0.8389 1.19%
2019-09-17 0 0.840 0.820 0.840 0.810 0.840 512,000 422,860 0.8259 0.840 0.820 0.840 0.810 0.840 512,000 0.8259 2.44%
2019-09-16 0 0.820 0.820 0.830 0.810 0.830 30,000 24,540 0.8180 0.820 0.820 0.830 0.810 0.830 30,000 0.8180 -1.20%
2019-09-13 0 0.830 0.810 0.830 0.820 0.830 310,000 254,300 0.8203 0.830 0.810 0.830 0.820 0.830 310,000 0.8203 0.00%
2019-09-12 0 0.830 0.810 0.830 0.820 0.830 286,000 235,660 0.8240 0.830 0.810 0.830 0.820 0.830 286,000 0.8240 1.22%
2019-09-11 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2019-09-10 0 0.820 0.810 0.820 0.810 0.820 192,000 155,640 0.8106 0.820 0.810 0.820 0.810 0.820 192,000 0.8106 0.00%
2019-09-09 0 0.820 0.810 0.820 0.810 0.820 46,000 37,360 0.8122 0.820 0.810 0.820 0.810 0.820 46,000 0.8122 -1.20%
2019-09-06 0 0.830 0.810 0.830 0.810 0.830 242,000 199,140 0.8229 0.830 0.810 0.830 0.810 0.830 242,000 0.8229 1.22%
2019-09-05 0 0.820 0.820 0.830 0.820 0.830 156,000 128,020 0.8206 0.820 0.820 0.830 0.820 0.830 156,000 0.8206 0.00%
2019-09-04 0 0.820 0.820 0.830 0.810 0.830 420,000 343,980 0.8190 0.820 0.820 0.830 0.810 0.830 420,000 0.8190 -1.20%
2019-09-03 0 0.830 0.810 0.830 0.800 0.830 340,000 276,820 0.8142 0.830 0.810 0.830 0.800 0.830 340,000 0.8142 2.47%
2019-09-02 0 0.810 0.810 0.820 0.800 0.820 304,000 246,000 0.8092 0.810 0.810 0.820 0.800 0.820 304,000 0.8092 -1.22%
2019-08-30 0 0.820 0.820 0.830 0.810 0.830 198,000 161,160 0.8139 0.820 0.820 0.830 0.810 0.830 198,000 0.8139 -1.20%
2019-08-29 0 0.830 0.820 0.830 0.810 0.830 214,300 175,677 0.8198 0.830 0.820 0.830 0.810 0.830 214,300 0.8198 0.00%
2019-08-28 0 0.830 0.820 0.830 0.810 0.830 146,000 121,060 0.8292 0.830 0.820 0.830 0.810 0.830 146,000 0.8292 0.00%
2019-08-27 0 0.830 0.800 0.830 0.800 0.830 812,000 662,920 0.8164 0.830 0.800 0.830 0.800 0.830 812,000 0.8164 2.47%
2019-08-26 0 0.810 0.800 0.810 0.800 0.820 376,000 301,600 0.8021 0.810 0.800 0.810 0.800 0.820 376,000 0.8021 -2.41%
2019-08-23 0 0.830 0.810 0.830 0.810 0.830 468,000 382,980 0.8183 0.830 0.810 0.830 0.810 0.830 468,000 0.8183 2.47%
2019-08-22 0 0.810 0.790 0.810 0.810 0.820 124,000 100,680 0.8119 0.810 0.790 0.810 0.810 0.820 124,000 0.8119 -1.22%
2019-08-21 0 0.820 0.800 0.820 0.800 0.820 552,000 445,760 0.8075 0.820 0.800 0.820 0.800 0.820 552,000 0.8075 0.00%
2019-08-20 0 0.820 0.810 0.820 0.800 0.820 90,000 73,360 0.8151 0.820 0.810 0.820 0.800 0.820 90,000 0.8151 0.00%
2019-08-19 0 0.820 0.810 0.820 0.790 0.820 662,000 532,860 0.8049 0.820 0.810 0.820 0.790 0.820 662,000 0.8049 5.13%
2019-08-16 0 0.780 0.780 0.790 0.770 0.790 2,107,000 1,645,300 0.7809 0.780 0.780 0.790 0.770 0.790 2,107,000 0.7809 0.00%
2019-08-15 0 0.780 0.770 0.780 0.770 0.780 634,000 491,500 0.7752 0.780 0.770 0.780 0.770 0.780 634,000 0.7752 0.00%
2019-08-14 0 0.780 0.770 0.780 0.760 0.780 316,000 244,640 0.7742 0.780 0.770 0.780 0.760 0.780 316,000 0.7742 0.00%
2019-08-13 0 0.780 0.770 0.780 0.760 0.780 516,000 400,440 0.7760 0.780 0.770 0.780 0.760 0.780 516,000 0.7760 -1.27%
2019-08-12 0 0.790 0.770 0.790 0.760 0.790 790,000 613,500 0.7766 0.790 0.770 0.790 0.760 0.790 790,000 0.7766 0.00%
2019-08-09 0 0.790 0.770 0.790 0.780 0.790 362,000 282,700 0.7809 0.790 0.770 0.790 0.780 0.790 362,000 0.7809 1.28%
2019-08-08 0 0.780 0.760 0.780 0.750 0.780 1,050,000 803,320 0.7651 0.780 0.760 0.780 0.750 0.780 1,050,000 0.7651 2.63%
2019-08-07 0 0.760 0.740 0.760 0.740 0.770 772,000 579,820 0.7511 0.760 0.740 0.760 0.740 0.770 772,000 0.7511 0.00%
2019-08-06 0 0.760 0.740 0.760 0.700 0.760 1,744,000 1,294,300 0.7421 0.760 0.740 0.760 0.700 0.760 1,744,000 0.7421 0.00%
2019-08-05 0 0.760 0.750 0.760 0.750 0.770 1,124,000 849,640 0.7559 0.760 0.750 0.760 0.750 0.770 1,124,000 0.7559 -3.80%
2019-08-02 0 0.790 0.780 0.790 0.760 0.790 528,000 407,500 0.7718 0.790 0.780 0.790 0.760 0.790 528,000 0.7718 0.00%
2019-08-01 0 0.790 0.780 0.800 0.780 0.810 2,382,000 1,876,920 0.7880 0.790 0.780 0.800 0.780 0.810 2,382,000 0.7880 -3.66%
2019-07-31 0 0.820 0.810 0.820 0.800 0.820 616,000 498,820 0.8098 0.820 0.810 0.820 0.800 0.820 616,000 0.8098 1.23%
2019-07-30 0 0.810 0.800 0.810 0.810 0.810 546,000 442,260 0.8100 0.810 0.800 0.810 0.810 0.810 546,000 0.8100 0.00%
2019-07-29 0 0.810 0.800 0.810 0.800 0.810 186,000 150,160 0.8073 0.810 0.800 0.810 0.800 0.810 186,000 0.8073 1.25%
2019-07-26 0 0.800 0.800 0.810 0.800 0.820 632,000 510,340 0.8075 0.800 0.800 0.810 0.800 0.820 632,000 0.8075 -2.44%
2019-07-25 0 0.820 0.810 0.820 0.810 0.820 138,000 112,560 0.8157 0.820 0.810 0.820 0.810 0.820 138,000 0.8157 0.00%
2019-07-24 0 0.820 0.800 0.820 0.800 0.820 308,000 249,840 0.8112 0.820 0.800 0.820 0.800 0.820 308,000 0.8112 0.00%
2019-07-23 0 0.820 0.800 0.820 0.810 0.820 254,000 205,780 0.8102 0.820 0.800 0.820 0.810 0.820 254,000 0.8102 0.00%
2019-07-22 0 0.820 0.800 0.820 0.800 0.820 152,000 122,680 0.8071 0.820 0.800 0.820 0.800 0.820 152,000 0.8071 -1.20%
2019-07-19 0 0.830 0.800 0.830 0.810 0.830 580,000 475,380 0.8196 0.830 0.800 0.830 0.810 0.830 580,000 0.8196 0.00%
2019-07-18 0 0.830 0.820 0.830 0.830 0.830 28,000 23,240 0.8300 0.830 0.820 0.830 0.830 0.830 28,000 0.8300 1.22%
2019-07-17 0 0.820 0.800 0.820 0.810 0.820 68,000 55,220 0.8121 0.820 0.800 0.820 0.810 0.820 68,000 0.8121 1.23%
2019-07-16 0 0.810 0.800 0.810 0.800 0.810 232,000 187,500 0.8082 0.810 0.800 0.810 0.800 0.810 232,000 0.8082 -2.41%
2019-07-15 0 0.830 0.810 0.830 0.820 0.830 14,000 11,540 0.8243 0.830 0.810 0.830 0.820 0.830 14,000 0.8243 0.00%
2019-07-12 0 0.830 0.810 0.840 0.810 0.840 188,000 153,340 0.8156 0.830 0.810 0.840 0.810 0.840 188,000 0.8156 0.00%
2019-07-11 0 0.830 0.820 0.830 0.810 0.830 240,000 198,200 0.8258 0.830 0.820 0.830 0.810 0.830 240,000 0.8258 0.00%
2019-07-10 0 0.830 0.820 0.830 0.820 0.830 226,000 187,420 0.8293 0.830 0.820 0.830 0.820 0.830 226,000 0.8293 -1.19%
2019-07-09 0 0.840 0.820 0.840 0.820 0.840 610,000 506,220 0.8299 0.840 0.820 0.840 0.820 0.840 610,000 0.8299 0.00%
2019-07-08 0 0.840 0.820 0.840 0.820 0.840 44,000 36,460 0.8286 0.840 0.820 0.840 0.820 0.840 44,000 0.8286 0.00%
2019-07-05 0 0.840 0.830 0.840 0.830 0.840 18,000 15,000 0.8333 0.840 0.830 0.840 0.830 0.840 18,000 0.8333 -1.18%
2019-07-04 0 0.850 0.840 0.850 0.830 0.850 12,000 10,000 0.8333 0.850 0.840 0.850 0.830 0.850 12,000 0.8333 0.00%
2019-07-03 0 0.850 0.830 0.860 0.840 0.860 34,000 28,660 0.8429 0.850 0.830 0.860 0.840 0.860 34,000 0.8429 -1.16%
2019-07-02 0 0.860 0.850 0.860 0.830 0.860 192,000 161,200 0.8396 0.860 0.850 0.860 0.830 0.860 192,000 0.8396 2.38%
2019-06-28 0 0.840 0.820 0.840 0.820 0.840 90,000 74,620 0.8291 0.840 0.820 0.840 0.820 0.840 90,000 0.8291 0.00%
2019-06-27 0 0.840 0.830 0.840 0.820 0.840 748,000 619,900 0.8287 0.840 0.830 0.840 0.820 0.840 748,000 0.8287 -1.18%
2019-06-26 0 0.870 0.850 0.870 0.850 0.870 84,000 72,140 0.8588 0.850 0.830 0.850 0.830 0.850 85,976 0.8391 0.00%
2019-06-25 0 0.870 0.850 0.870 0.840 0.870 70,000 59,940 0.8563 0.850 0.830 0.850 0.821 0.850 71,647 0.8366 0.00%
2019-06-24 0 0.870 0.860 0.870 0.850 0.870 114,000 98,140 0.8609 0.850 0.840 0.850 0.830 0.850 116,682 0.8411 -1.14%
2019-06-21 0 0.880 0.850 0.880 0.860 0.880 182,000 158,400 0.8703 0.860 0.830 0.860 0.840 0.860 186,282 0.8503 0.00%
2019-06-20 0 0.880 0.870 0.880 0.870 0.880 262,000 230,500 0.8798 0.860 0.850 0.860 0.850 0.860 268,165 0.8595 3.53%
2019-06-19 0 0.850 0.850 0.870 0.830 0.870 596,000 508,740 0.8536 0.830 0.830 0.850 0.811 0.850 610,024 0.8340 1.19%
2019-06-18 0 0.840 0.810 0.840 0.810 0.840 146,000 121,000 0.8288 0.821 0.791 0.821 0.791 0.821 149,435 0.8097 1.20%
2019-06-17 0 0.830 0.810 0.830 0.800 0.830 454,000 367,240 0.8089 0.811 0.791 0.811 0.782 0.811 464,682 0.7903 -1.19%
2019-06-14 0 0.840 0.810 0.840 0.800 0.840 746,000 605,240 0.8113 0.821 0.791 0.821 0.782 0.821 763,553 0.7927 5.00%
2019-06-13 0 0.800 0.800 0.820 0.800 0.820 256,000 206,240 0.8056 0.782 0.782 0.801 0.782 0.801 262,024 0.7871 -4.76%
2019-06-12 0 0.840 0.820 0.840 0.810 0.840 250,000 203,380 0.8135 0.821 0.801 0.821 0.791 0.821 255,882 0.7948 1.20%
2019-06-11 0 0.830 0.830 0.840 0.820 0.840 794,000 658,520 0.8294 0.811 0.811 0.821 0.801 0.821 812,682 0.8103 -3.49%
2019-06-10 0 0.860 0.820 0.860 0.840 0.860 232,000 196,940 0.8489 0.840 0.801 0.840 0.821 0.840 237,459 0.8294 2.38%
2019-06-06 0 0.840 0.800 0.840 0.800 0.840 466,000 380,720 0.8170 0.821 0.782 0.821 0.782 0.821 476,965 0.7982 3.70%
2019-06-05 0 0.810 0.790 0.810 0.790 0.810 224,000 178,900 0.7987 0.791 0.772 0.791 0.772 0.791 229,271 0.7803 1.25%
2019-06-04 0 0.800 0.790 0.800 0.790 0.800 166,000 131,180 0.7902 0.782 0.772 0.782 0.772 0.782 169,906 0.7721 -1.23%
2019-06-03 0 0.810 0.790 0.810 0.800 0.810 68,000 54,600 0.8029 0.791 0.772 0.791 0.782 0.791 69,600 0.7845 1.25%
2019-05-31 0 0.800 0.790 0.800 0.790 0.800 60,000 47,460 0.7910 0.782 0.772 0.782 0.772 0.782 61,412 0.7728 0.00%
2019-05-30 0 0.800 0.790 0.800 0.790 0.800 192,000 151,760 0.7904 0.782 0.772 0.782 0.772 0.782 196,518 0.7722 -1.23%
2019-05-29 0 0.810 0.800 0.810 0.800 0.810 22,000 17,800 0.8091 0.791 0.782 0.791 0.782 0.791 22,518 0.7905 0.00%
2019-05-28 0 0.810 0.790 0.820 0.790 0.820 142,000 113,480 0.7992 0.791 0.772 0.801 0.772 0.801 145,341 0.7808 0.00%
2019-05-27 0 0.810 0.800 0.810 0.800 0.810 252,000 202,500 0.8036 0.791 0.782 0.791 0.782 0.791 257,929 0.7851 -1.22%
2019-05-24 0 0.820 0.800 0.830 0.790 0.820 770,000 625,220 0.8120 0.801 0.782 0.811 0.772 0.801 788,118 0.7933 0.00%
2019-05-23 0 0.820 0.800 0.820 0.810 0.820 144,000 117,080 0.8131 0.801 0.782 0.801 0.791 0.801 147,388 0.7944 0.00%
2019-05-22 0 0.820 0.800 0.820 0.790 0.830 470,000 378,580 0.8055 0.801 0.782 0.801 0.772 0.811 481,059 0.7870 -1.20%
2019-05-21 0 0.830 0.810 0.830 0.810 0.830 384,000 312,460 0.8137 0.811 0.791 0.811 0.791 0.811 393,035 0.7950 2.47%
2019-05-20 0 0.810 0.800 0.810 0.810 0.830 256,000 208,020 0.8126 0.791 0.782 0.791 0.791 0.811 262,024 0.7939 -2.41%
2019-05-17 0 0.830 0.820 0.830 - - 0 0 - 0.811 0.801 0.811 - - 0 - -1.19%
2019-05-16 0 0.840 0.820 0.840 0.830 0.840 328,000 272,320 0.8302 0.821 0.801 0.821 0.811 0.821 335,718 0.8112 0.00%
2019-05-15 0 0.840 0.820 0.840 0.820 0.840 244,000 202,700 0.8307 0.821 0.801 0.821 0.801 0.821 249,741 0.8116 0.00%
2019-05-14 0 0.840 0.820 0.840 0.830 0.840 118,000 98,220 0.8324 0.821 0.801 0.821 0.811 0.821 120,776 0.8132 0.00%
2019-05-10 0 0.840 0.840 0.850 0.830 0.860 156,000 130,620 0.8373 0.821 0.821 0.830 0.811 0.840 159,671 0.8181 0.00%
2019-05-09 0 0.840 0.830 0.850 0.810 0.850 858,000 718,980 0.8380 0.821 0.811 0.830 0.791 0.830 878,188 0.8187 -2.33%
2019-05-08 0 0.860 0.840 0.860 0.850 0.860 148,000 125,760 0.8497 0.840 0.821 0.840 0.830 0.840 151,482 0.8302 0.00%
2019-05-07 0 0.860 0.850 0.860 0.840 0.870 84,000 71,700 0.8536 0.840 0.830 0.840 0.821 0.850 85,976 0.8339 1.18%
2019-05-06 0 0.850 0.840 0.850 0.850 0.870 162,000 138,400 0.8543 0.830 0.821 0.830 0.830 0.850 165,812 0.8347 -2.30%
2019-05-03 0 0.870 0.860 0.870 0.850 0.880 778,000 672,120 0.8639 0.850 0.840 0.850 0.830 0.860 796,306 0.8440 0.00%
2019-05-02 0 0.870 0.870 0.900 0.860 0.870 924,000 798,920 0.8646 0.850 0.850 0.879 0.840 0.850 945,741 0.8448 0.00%
2019-04-30 0 0.870 0.860 0.880 0.870 0.880 184,000 160,260 0.8710 0.850 0.840 0.860 0.850 0.860 188,329 0.8510 -2.25%
2019-04-29 0 0.890 0.880 0.890 0.880 0.890 44,000 38,800 0.8818 0.870 0.860 0.870 0.860 0.870 45,035 0.8615 0.00%
2019-04-26 0 0.890 0.870 0.890 0.870 0.890 464,000 406,060 0.8751 0.870 0.850 0.870 0.850 0.870 474,918 0.8550 0.00%
2019-04-25 0 0.890 0.890 0.900 0.870 0.900 450,000 400,080 0.8891 0.870 0.870 0.879 0.850 0.879 460,588 0.8686 -1.11%
2019-04-24 0 0.900 0.890 0.900 0.890 0.920 100,000 89,800 0.8980 0.879 0.870 0.879 0.870 0.899 102,353 0.8774 0.00%
2019-04-23 0 0.900 0.890 0.900 0.890 0.920 388,000 349,180 0.8999 0.879 0.870 0.879 0.870 0.899 397,129 0.8793 -2.17%
2019-04-18 0 0.920 0.900 0.920 0.890 0.920 282,000 253,780 0.8999 0.899 0.879 0.899 0.870 0.899 288,635 0.8792 2.22%
2019-04-17 0 0.900 0.900 0.910 0.890 0.910 480,000 432,820 0.9017 0.879 0.879 0.889 0.870 0.889 491,294 0.8810 -1.10%
2019-04-16 0 0.910 0.910 0.920 0.890 0.920 422,000 382,040 0.9053 0.889 0.889 0.899 0.870 0.899 431,929 0.8845 -2.15%
2019-04-15 0 0.930 0.920 0.930 0.920 0.930 146,000 134,500 0.9212 0.909 0.899 0.909 0.899 0.909 149,435 0.9001 0.00%
2019-04-12 0 0.930 0.920 0.930 0.920 0.940 392,000 361,840 0.9231 0.909 0.899 0.909 0.899 0.918 401,224 0.9018 0.00%
2019-04-11 0 0.930 0.920 0.930 0.930 0.970 772,000 728,740 0.9440 0.909 0.899 0.909 0.909 0.948 790,165 0.9223 -3.12%
2019-04-10 0 0.960 0.950 0.960 0.950 0.970 240,000 229,320 0.9555 0.938 0.928 0.938 0.928 0.948 245,647 0.9335 -1.03%
2019-04-09 0 0.970 0.950 0.970 0.960 0.970 266,000 255,600 0.9609 0.948 0.928 0.948 0.938 0.948 272,259 0.9388 -1.02%
2019-04-08 0 0.980 0.960 0.980 0.950 0.980 276,000 265,960 0.9636 0.957 0.938 0.957 0.928 0.957 282,494 0.9415 1.03%
2019-04-04 0 0.970 0.960 0.970 0.950 0.980 94,000 90,560 0.9634 0.948 0.938 0.948 0.928 0.957 96,212 0.9413 0.00%
2019-04-03 0 0.970 0.960 0.980 0.960 0.990 1,036,000 1,003,220 0.9684 0.948 0.938 0.957 0.938 0.967 1,060,376 0.9461 -2.02%
2019-04-02 0 0.990 0.980 0.990 0.980 0.990 306,000 302,140 0.9874 0.967 0.957 0.967 0.957 0.967 313,200 0.9647 0.00%
2019-04-01 0 0.990 0.980 0.990 0.970 0.990 388,000 381,720 0.9838 0.967 0.957 0.967 0.948 0.967 397,129 0.9612 0.00%
2019-03-29 0 0.990 0.970 0.990 0.970 0.990 248,000 242,320 0.9771 0.967 0.948 0.967 0.948 0.967 253,835 0.9546 1.02%
2019-03-28 0 0.980 0.970 0.980 0.980 0.990 238,000 233,540 0.9813 0.957 0.948 0.957 0.957 0.967 243,600 0.9587 0.00%
2019-03-27 0 0.980 0.980 0.990 0.980 1.010 992,000 974,200 0.9821 0.957 0.957 0.967 0.957 0.987 1,015,341 0.9595 -2.97%
2019-03-26 0 1.010 1.010 1.020 1.010 1.020 220,000 222,420 1.0110 0.987 0.987 0.997 0.987 0.997 225,176 0.9878 0.00%
2019-03-25 0 1.010 1.000 1.010 1.000 1.010 147,600 148,604 1.0068 0.987 0.977 0.987 0.977 0.987 151,073 0.9837 0.00%
2019-03-22 0 1.010 1.000 1.010 1.000 1.010 198,000 199,160 1.0059 0.987 0.977 0.987 0.977 0.987 202,659 0.9827 1.00%
2019-03-21 0 1.000 0.990 1.000 0.980 1.010 348,000 347,800 0.9994 0.977 0.967 0.977 0.957 0.987 356,188 0.9764 0.00%
2019-03-20 0 1.000 0.980 1.000 0.980 1.020 1,834,000 1,828,820 0.9972 0.977 0.957 0.977 0.957 0.997 1,877,153 0.9743 -1.96%
2019-03-19 0 1.020 1.010 1.020 1.010 1.030 218,000 222,480 1.0206 0.997 0.987 0.997 0.987 1.006 223,129 0.9971 0.00%
2019-03-18 0 1.020 1.010 1.020 1.010 1.030 502,000 511,180 1.0183 0.997 0.987 0.997 0.987 1.006 513,812 0.9949 0.99%
2019-03-15 0 1.010 1.000 1.020 1.010 1.030 1,578,000 1,600,980 1.0146 0.987 0.977 0.997 0.987 1.006 1,615,129 0.9912 0.00%
2019-03-14 0 1.010 1.010 1.020 1.010 1.030 664,000 676,200 1.0184 0.987 0.987 0.997 0.987 1.006 679,624 0.9950 -0.98%
2019-03-13 0 1.020 1.020 1.030 1.010 1.030 576,000 588,600 1.0219 0.997 0.997 1.006 0.987 1.006 589,553 0.9984 0.00%
2019-03-12 0 1.020 1.020 1.030 1.010 1.030 490,000 499,180 1.0187 0.997 0.997 1.006 0.987 1.006 501,529 0.9953 -0.97%
2019-03-11 0 1.030 1.020 1.030 1.020 1.040 302,000 308,840 1.0226 1.006 0.997 1.006 0.997 1.016 309,106 0.9991 0.00%
2019-03-08 0 1.030 1.030 1.040 1.030 1.040 324,000 333,940 1.0307 1.006 1.006 1.016 1.006 1.016 331,624 1.0070 -1.90%
2019-03-07 0 1.050 1.040 1.050 1.030 1.050 388,000 404,100 1.0415 1.026 1.016 1.026 1.006 1.026 397,129 1.0176 0.96%
2019-03-06 0 1.040 1.030 1.050 1.030 1.050 800,000 832,160 1.0402 1.016 1.006 1.026 1.006 1.026 818,824 1.0163 0.00%
2019-03-05 0 1.040 1.030 1.050 1.030 1.060 1,032,000 1,074,200 1.0409 1.016 1.006 1.026 1.006 1.036 1,056,282 1.0170 -0.95%
2019-03-04 0 1.050 1.040 1.050 1.040 1.060 522,000 548,320 1.0504 1.026 1.016 1.026 1.016 1.036 534,282 1.0263 0.00%
2019-03-01 0 1.050 1.040 1.050 1.030 1.050 266,000 276,880 1.0409 1.026 1.016 1.026 1.006 1.026 272,259 1.0170 0.96%
2019-02-28 0 1.040 1.040 1.050 1.030 1.050 364,000 377,500 1.0371 1.016 1.016 1.026 1.006 1.026 372,565 1.0132 0.00%
2019-02-27 0 1.040 1.040 1.060 1.040 1.080 834,000 885,180 1.0614 1.016 1.016 1.036 1.016 1.055 853,624 1.0370 -2.80%
2019-02-26 0 1.070 1.060 1.070 1.050 1.080 2,848,000 3,048,100 1.0703 1.045 1.036 1.045 1.026 1.055 2,915,012 1.0457 2.88%
2019-02-25 0 1.040 1.030 1.040 1.030 1.040 742,000 767,760 1.0347 1.016 1.006 1.016 1.006 1.016 759,459 1.0109 0.97%
2019-02-22 0 1.030 1.030 1.040 1.030 1.060 204,000 210,720 1.0329 1.006 1.006 1.016 1.006 1.036 208,800 1.0092 -2.83%
2019-02-21 0 1.060 1.040 1.060 1.030 1.060 328,000 342,040 1.0428 1.036 1.016 1.036 1.006 1.036 335,718 1.0188 0.00%
2019-02-20 0 1.060 1.040 1.060 1.030 1.060 540,000 565,960 1.0481 1.036 1.016 1.036 1.006 1.036 552,706 1.0240 1.92%
2019-02-19 0 1.040 1.030 1.040 1.030 1.050 1,252,000 1,301,500 1.0395 1.016 1.006 1.016 1.006 1.026 1,281,459 1.0156 1.96%
2019-02-18 0 1.020 1.020 1.030 1.010 1.020 430,000 436,200 1.0144 0.997 0.997 1.006 0.987 0.997 440,118 0.9911 0.99%
2019-02-15 0 1.010 1.000 1.010 1.000 1.010 98,000 98,940 1.0096 0.987 0.977 0.987 0.977 0.987 100,306 0.9864 -2.88%
2019-02-14 0 1.040 1.020 1.040 1.020 1.040 272,150 278,439 1.0231 1.016 0.997 1.016 0.997 1.016 278,554 0.9996 2.97%
2019-02-13 0 1.010 1.000 1.010 1.000 1.020 512,000 518,100 1.0119 0.987 0.977 0.987 0.977 0.997 524,047 0.9887 1.00%
2019-02-12 0 1.000 1.000 1.010 0.990 1.010 404,000 402,640 0.9966 0.977 0.977 0.987 0.967 0.987 413,506 0.9737 1.01%
2019-02-11 0 0.990 0.990 1.000 0.980 1.000 144,000 142,060 0.9865 0.967 0.967 0.977 0.957 0.977 147,388 0.9638 -1.00%
2019-02-08 0 1.000 0.990 1.000 0.980 1.000 652,000 647,380 0.9929 0.977 0.967 0.977 0.957 0.977 667,341 0.9701 0.00%
2019-02-04 0 1.000 0.980 1.000 1.000 1.000 186,000 186,000 1.0000 0.977 0.957 0.977 0.977 0.977 190,376 0.9770 1.01%
2019-02-01 0 0.990 0.980 1.000 0.990 1.000 270,000 267,440 0.9905 0.967 0.957 0.977 0.967 0.977 276,353 0.9677 2.06%
2019-01-31 0 0.970 0.970 0.990 0.950 0.980 414,000 403,840 0.9755 0.948 0.948 0.967 0.928 0.957 423,741 0.9530 0.00%
2019-01-30 0 0.970 0.950 0.970 0.960 0.970 122,200 117,502 0.9616 0.948 0.928 0.948 0.938 0.948 125,075 0.9395 1.04%
2019-01-29 0 0.960 0.960 0.970 0.960 0.970 384,000 369,400 0.9620 0.938 0.938 0.948 0.938 0.948 393,035 0.9399 -2.04%
2019-01-28 0 0.980 0.970 0.980 0.980 0.980 76,000 74,480 0.9800 0.957 0.948 0.957 0.957 0.957 77,788 0.9575 -1.01%
2019-01-25 0 0.990 0.980 0.990 0.980 0.990 252,000 247,300 0.9813 0.967 0.957 0.967 0.957 0.967 257,929 0.9588 0.00%
2019-01-24 0 0.990 0.980 0.990 0.970 0.990 1,836,000 1,810,980 0.9864 0.967 0.957 0.967 0.948 0.967 1,879,200 0.9637 -1.00%
2019-01-23 0 1.000 0.980 0.990 0.970 1.000 948,000 937,700 0.9891 0.977 0.957 0.967 0.948 0.977 970,306 0.9664 1.01%
2019-01-22 0 0.990 0.970 0.990 0.980 1.000 128,000 125,680 0.9819 0.967 0.948 0.967 0.957 0.977 131,012 0.9593 -1.00%
2019-01-21 0 1.000 0.980 1.000 0.980 1.000 784,000 775,120 0.9887 0.977 0.957 0.977 0.957 0.977 802,447 0.9659 0.00%
2019-01-18 0 1.000 0.980 1.000 0.970 1.000 1,004,000 988,280 0.9843 0.977 0.957 0.977 0.948 0.977 1,027,624 0.9617 0.00%
2019-01-17 0 1.000 1.000 1.010 0.950 1.000 1,048,000 1,034,020 0.9867 0.977 0.977 0.987 0.928 0.977 1,072,659 0.9640 3.09%
2019-01-16 0 0.970 0.960 0.980 0.950 0.980 526,000 508,200 0.9662 0.948 0.938 0.957 0.928 0.957 538,376 0.9439 2.11%
2019-01-15 0 0.950 0.940 0.960 0.940 0.980 204,000 192,560 0.9439 0.928 0.918 0.938 0.918 0.957 208,800 0.9222 -2.06%
2019-01-14 0 0.970 0.960 0.980 0.900 0.980 1,786,000 1,671,580 0.9359 0.948 0.938 0.957 0.879 0.957 1,828,024 0.9144 -1.02%
2019-01-11 0 0.980 0.970 0.980 0.920 0.980 704,000 671,500 0.9538 0.957 0.948 0.957 0.899 0.957 720,565 0.9319 0.00%
2019-01-10 0 0.980 0.960 0.980 0.940 0.980 518,000 494,920 0.9554 0.957 0.938 0.957 0.918 0.957 530,188 0.9335 2.08%
2019-01-09 0 0.960 0.950 0.970 0.960 0.990 60,000 58,080 0.9680 0.938 0.928 0.948 0.938 0.967 61,412 0.9457 -1.03%
2019-01-08 0 0.970 0.940 0.970 - - 0 0 - 0.948 0.918 0.948 - - 0 - -1.02%
2019-01-07 0 0.980 0.970 0.980 0.930 0.980 468,000 445,940 0.9529 0.957 0.948 0.957 0.909 0.957 479,012 0.9310 2.08%
2019-01-04 0 0.960 0.950 0.970 0.950 0.960 358,000 341,300 0.9534 0.938 0.928 0.948 0.928 0.938 366,424 0.9314 0.00%
2019-01-03 0 0.960 0.950 0.960 0.950 0.980 170,000 163,060 0.9592 0.938 0.928 0.938 0.928 0.957 174,000 0.9371 -4.00%
2019-01-02 0 1.000 0.990 1.000 0.930 1.000 548,000 531,700 0.9703 0.977 0.967 0.977 0.909 0.977 560,894 0.9480 0.00%
2018-12-31 0 1.000 1.000 1.010 0.940 1.010 1,386,000 1,360,880 0.9819 0.977 0.977 0.987 0.918 0.987 1,418,612 0.9593 6.38%
2018-12-28 0 0.940 0.940 0.950 0.870 0.950 748,000 679,020 0.9078 0.918 0.918 0.928 0.850 0.928 765,600 0.8869 5.62%
2018-12-27 0 0.890 0.870 0.890 0.870 0.890 116,000 101,000 0.8707 0.870 0.850 0.870 0.850 0.870 118,729 0.8507 2.30%
2018-12-24 0 0.870 0.870 0.880 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 0.860 0.830 0.830 4,094 0.8305 0.00%
2018-12-21 0 0.870 0.870 0.880 0.870 0.890 60,000 52,280 0.8713 0.850 0.850 0.860 0.850 0.870 61,412 0.8513 -2.25%
2018-12-20 0 0.890 0.880 0.890 0.870 0.890 78,000 68,400 0.8769 0.870 0.860 0.870 0.850 0.870 79,835 0.8568 0.00%
2018-12-19 0 0.890 0.870 0.890 0.870 0.890 26,000 22,740 0.8746 0.870 0.850 0.870 0.850 0.870 26,612 0.8545 -1.11%
2018-12-18 0 0.900 0.870 0.900 0.870 0.900 66,000 57,560 0.8721 0.879 0.850 0.879 0.850 0.879 67,553 0.8521 0.00%
2018-12-17 0 0.900 0.870 0.900 0.880 0.900 138,006 122,585 0.8883 0.879 0.850 0.879 0.860 0.879 141,253 0.8678 0.00%
2018-12-14 0 0.900 0.890 0.900 0.900 0.910 26,000 23,560 0.9062 0.879 0.870 0.879 0.879 0.889 26,612 0.8853 -2.17%
2018-12-13 0 0.920 0.910 0.920 0.860 0.920 606,000 539,960 0.8910 0.899 0.889 0.899 0.840 0.899 620,259 0.8705 4.55%
2018-12-12 0 0.880 0.870 0.900 0.880 0.910 118,000 104,360 0.8844 0.860 0.850 0.879 0.860 0.889 120,776 0.8641 -2.22%
2018-12-11 0 0.900 0.890 0.900 0.880 0.900 232,000 207,980 0.8965 0.879 0.870 0.879 0.860 0.879 237,459 0.8759 0.00%
2018-12-10 0 0.900 0.900 0.910 0.850 0.910 934,000 817,180 0.8749 0.879 0.879 0.889 0.830 0.889 955,976 0.8548 3.45%
2018-12-07 0 0.870 0.850 0.870 0.830 0.870 262,000 219,820 0.8390 0.850 0.830 0.850 0.811 0.850 268,165 0.8197 1.16%
2018-12-06 0 0.860 0.860 0.870 0.860 0.870 328,000 282,460 0.8612 0.840 0.840 0.850 0.840 0.850 335,718 0.8414 -1.15%
2018-12-05 0 0.870 0.860 0.870 0.840 0.870 204,000 174,080 0.8533 0.850 0.840 0.850 0.821 0.850 208,800 0.8337 0.00%
2018-12-04 0 0.870 0.850 0.870 0.820 0.870 954,000 811,380 0.8505 0.850 0.830 0.850 0.801 0.850 976,447 0.8310 0.00%
2018-12-03 0 0.870 0.850 0.880 0.840 0.870 532,000 458,720 0.8623 0.850 0.830 0.860 0.821 0.850 544,518 0.8424 1.16%
2018-11-30 0 0.860 0.840 0.860 0.840 0.860 230,000 195,300 0.8491 0.840 0.821 0.840 0.821 0.840 235,412 0.8296 1.18%
2018-11-29 0 0.850 0.830 0.850 0.820 0.850 104,000 86,640 0.8331 0.830 0.811 0.830 0.801 0.830 106,447 0.8139 0.00%
2018-11-28 0 0.850 0.830 0.850 0.830 0.850 74,000 61,580 0.8322 0.830 0.811 0.830 0.811 0.830 75,741 0.8130 0.00%
2018-11-27 0 0.850 0.840 0.850 0.840 0.850 22,000 18,500 0.8409 0.830 0.821 0.830 0.821 0.830 22,518 0.8216 0.00%
2018-11-26 0 0.850 0.840 0.850 0.840 0.850 50,000 42,120 0.8424 0.830 0.821 0.830 0.821 0.830 51,176 0.8230 -1.16%
2018-11-23 0 0.860 0.840 0.860 0.850 0.860 82,000 69,720 0.8502 0.840 0.821 0.840 0.830 0.840 83,929 0.8307 0.00%
2018-11-22 0 0.860 0.830 0.860 0.850 0.860 66,000 56,140 0.8506 0.840 0.811 0.840 0.830 0.840 67,553 0.8311 1.18%
2018-11-21 0 0.850 0.850 0.860 0.820 0.870 374,000 316,840 0.8472 0.830 0.830 0.840 0.801 0.850 382,800 0.8277 -1.16%
2018-11-20 0 0.860 0.840 0.860 0.840 0.860 16,000 13,600 0.8500 0.840 0.821 0.840 0.821 0.840 16,376 0.8305 0.00%
2018-11-19 0 0.860 0.850 0.860 0.840 0.870 614,000 524,340 0.8540 0.840 0.830 0.840 0.821 0.850 628,447 0.8343 -1.15%
2018-11-16 0 0.870 0.860 0.870 0.860 0.870 160,000 137,620 0.8601 0.850 0.840 0.850 0.840 0.850 163,765 0.8404 0.00%
2018-11-15 0 0.870 0.850 0.860 0.850 0.870 230,000 196,280 0.8534 0.850 0.830 0.840 0.830 0.850 235,412 0.8338 -1.14%
2018-11-14 0 0.880 0.850 0.880 0.850 0.880 160,000 137,080 0.8568 0.860 0.830 0.860 0.830 0.860 163,765 0.8371 2.33%
2018-11-13 0 0.860 0.850 0.860 0.850 0.860 46,000 39,220 0.8526 0.840 0.830 0.840 0.830 0.840 47,082 0.8330 -2.27%
2018-11-12 0 0.880 0.870 0.890 0.860 0.900 146,000 127,640 0.8742 0.860 0.850 0.870 0.840 0.879 149,435 0.8541 -2.22%
2018-11-09 0 0.900 0.870 0.900 0.840 0.930 2,922,000 2,592,740 0.8873 0.879 0.850 0.879 0.821 0.909 2,990,753 0.8669 5.88%
2018-11-08 0 0.850 0.830 0.850 0.830 0.850 118,000 98,500 0.8347 0.830 0.811 0.830 0.811 0.830 120,776 0.8156 0.00%
2018-11-07 0 0.850 0.840 0.850 0.840 0.860 142,000 120,860 0.8511 0.830 0.821 0.830 0.821 0.840 145,341 0.8316 0.00%
2018-11-06 0 0.850 0.840 0.850 0.830 0.860 214,000 180,380 0.8429 0.830 0.821 0.830 0.811 0.840 219,035 0.8235 0.00%
2018-11-05 0 0.850 0.840 0.850 0.830 0.870 88,000 75,280 0.8555 0.830 0.821 0.830 0.811 0.850 90,071 0.8358 -2.30%
2018-11-02 0 0.870 0.850 0.870 0.830 0.870 822,000 690,980 0.8406 0.850 0.830 0.850 0.811 0.850 841,341 0.8213 4.82%
2018-11-01 0 0.830 0.800 0.830 0.800 0.830 142,000 115,400 0.8127 0.811 0.782 0.811 0.782 0.811 145,341 0.7940 2.47%
2018-10-31 0 0.810 0.800 0.820 0.810 0.820 60,000 48,700 0.8117 0.791 0.782 0.801 0.791 0.801 61,412 0.7930 -1.22%
2018-10-30 0 0.820 0.800 0.820 0.820 0.820 18,000 14,760 0.8200 0.801 0.782 0.801 0.801 0.801 18,424 0.8011 -1.20%
2018-10-29 0 0.830 0.810 0.830 0.800 0.830 288,000 230,980 0.8020 0.811 0.791 0.811 0.782 0.811 294,776 0.7836 5.06%
2018-10-26 0 0.790 0.780 0.790 0.780 0.800 178,000 140,560 0.7897 0.772 0.762 0.772 0.762 0.782 182,188 0.7715 0.00%
2018-10-25 0 0.790 0.780 0.810 0.770 0.800 232,000 182,760 0.7878 0.772 0.762 0.791 0.752 0.782 237,459 0.7696 -2.47%
2018-10-24 0 0.810 0.800 0.810 0.800 0.850 434,000 353,200 0.8138 0.791 0.782 0.791 0.782 0.830 444,212 0.7951 -2.41%
2018-10-23 0 0.830 0.810 0.830 0.830 0.850 592,000 497,580 0.8405 0.811 0.791 0.811 0.811 0.830 605,929 0.8212 -1.19%
2018-10-22 0 0.840 0.840 0.850 0.790 0.880 1,006,000 840,920 0.8359 0.821 0.821 0.830 0.772 0.860 1,029,671 0.8167 5.00%
2018-10-19 0 0.800 0.790 0.800 0.760 0.800 250,000 196,760 0.7870 0.782 0.772 0.782 0.743 0.782 255,882 0.7689 1.27%
2018-10-18 0 0.790 0.780 0.790 0.780 0.790 180,000 141,280 0.7849 0.772 0.762 0.772 0.762 0.772 184,235 0.7668 0.00%
2018-10-16 0 0.790 0.780 0.790 0.770 0.800 278,000 220,020 0.7914 0.772 0.762 0.772 0.752 0.782 284,541 0.7732 1.28%
2018-10-15 0 0.780 0.770 0.780 0.780 0.790 124,000 96,940 0.7818 0.762 0.752 0.762 0.762 0.772 126,918 0.7638 -3.70%
2018-10-12 0 0.810 0.790 0.820 0.800 0.830 802,000 645,840 0.8053 0.791 0.772 0.801 0.782 0.811 820,871 0.7868 1.25%
2018-10-11 0 0.800 0.790 0.800 0.780 0.830 1,010,000 806,300 0.7983 0.782 0.772 0.782 0.762 0.811 1,033,765 0.7800 -5.88%
2018-10-10 0 0.850 0.840 0.860 0.840 0.860 366,000 308,420 0.8427 0.830 0.821 0.840 0.821 0.840 374,612 0.8233 0.00%
2018-10-09 0 0.850 0.850 0.860 0.850 0.860 132,000 112,700 0.8538 0.830 0.830 0.840 0.830 0.840 135,106 0.8342 -2.30%
2018-10-08 0 0.870 0.860 0.870 0.870 0.870 10,000 8,700 0.8700 0.850 0.840 0.850 0.850 0.850 10,235 0.8500 0.00%
2018-10-05 0 0.870 0.860 0.870 0.870 0.880 584,000 509,000 0.8716 0.850 0.840 0.850 0.850 0.860 597,741 0.8515 -2.25%
2018-10-04 0 0.890 0.880 0.890 0.880 0.890 82,000 72,880 0.8888 0.870 0.860 0.870 0.860 0.870 83,929 0.8683 0.00%
2018-10-03 0 0.890 0.890 0.910 0.880 0.910 84,000 74,500 0.8869 0.870 0.870 0.889 0.860 0.889 85,976 0.8665 0.00%
2018-10-02 0 0.890 0.890 0.900 0.880 0.890 122,000 108,360 0.8882 0.870 0.870 0.879 0.860 0.870 124,871 0.8678 -1.11%
2018-09-28 0 0.900 0.900 0.910 0.890 0.910 60,000 53,720 0.8953 0.879 0.879 0.889 0.870 0.889 61,412 0.8748 0.00%
2018-09-27 0 0.900 0.890 0.900 0.890 0.910 70,000 62,580 0.8940 0.879 0.870 0.879 0.870 0.889 71,647 0.8734 -2.17%
2018-09-26 0 0.920 0.900 0.920 0.900 0.920 116,000 104,900 0.9043 0.899 0.879 0.899 0.879 0.899 118,729 0.8835 0.00%
2018-09-24 0 0.920 0.910 0.920 0.900 0.920 94,000 85,280 0.9072 0.899 0.889 0.899 0.879 0.899 96,212 0.8864 0.00%
2018-09-21 0 0.920 0.910 0.920 0.890 0.920 278,000 250,020 0.8994 0.899 0.889 0.899 0.870 0.899 284,541 0.8787 1.10%
2018-09-20 0 0.910 0.890 0.910 0.890 0.910 214,000 192,460 0.8993 0.889 0.870 0.889 0.870 0.889 219,035 0.8787 1.11%
2018-09-19 0 0.900 0.890 0.900 0.870 0.900 142,000 124,820 0.8790 0.879 0.870 0.879 0.850 0.879 145,341 0.8588 2.27%
2018-09-18 0 0.880 0.880 0.890 0.870 0.890 18,000 15,800 0.8778 0.860 0.860 0.870 0.850 0.870 18,424 0.8576 0.00%
2018-09-17 0 0.880 0.870 0.880 0.880 0.890 136,000 120,320 0.8847 0.860 0.850 0.860 0.860 0.870 139,200 0.8644 -2.22%
2018-09-14 0 0.900 0.890 0.900 0.880 0.900 364,000 325,860 0.8952 0.879 0.870 0.879 0.860 0.879 372,565 0.8746 1.12%
2018-09-13 0 0.890 0.880 0.890 0.870 0.890 242,000 213,380 0.8817 0.870 0.860 0.870 0.850 0.870 247,694 0.8615 1.14%
2018-09-12 0 0.880 0.870 0.880 0.870 0.880 214,000 186,580 0.8719 0.860 0.850 0.860 0.850 0.860 219,035 0.8518 -1.12%
2018-09-11 0 0.890 0.880 0.900 0.880 0.900 156,000 138,000 0.8846 0.870 0.860 0.879 0.860 0.879 159,671 0.8643 -1.11%
2018-09-10 0 0.900 0.880 0.900 0.880 0.900 204,000 182,160 0.8929 0.879 0.860 0.879 0.860 0.879 208,800 0.8724 -1.10%
2018-09-07 0 0.910 0.900 0.930 0.900 0.940 322,000 297,280 0.9232 0.889 0.879 0.909 0.879 0.918 329,576 0.9020 -1.09%
2018-09-06 0 0.920 0.920 0.930 0.900 0.940 840,000 768,120 0.9144 0.899 0.899 0.909 0.879 0.918 859,765 0.8934 1.10%
2018-09-05 0 0.910 0.900 0.910 0.910 0.950 1,304,000 1,207,380 0.9259 0.889 0.879 0.889 0.889 0.928 1,334,682 0.9046 0.00%
2018-09-04 0 0.910 0.900 0.910 0.890 0.910 602,000 540,500 0.8978 0.889 0.879 0.889 0.870 0.889 616,165 0.8772 2.25%
2018-09-03 0 0.890 0.880 0.890 0.880 0.900 234,000 207,180 0.8854 0.870 0.860 0.870 0.860 0.879 239,506 0.8650 -1.11%
2018-08-31 0 0.900 0.890 0.900 0.890 0.910 712,000 638,440 0.8967 0.879 0.870 0.879 0.870 0.889 728,753 0.8761 -3.23%
2018-08-30 0 0.930 0.910 0.930 0.900 0.930 698,000 635,660 0.9107 0.909 0.889 0.909 0.879 0.909 714,424 0.8898 3.33%
2018-08-29 0 0.900 0.890 0.900 0.880 0.900 398,000 356,020 0.8945 0.879 0.870 0.879 0.860 0.879 407,365 0.8740 1.12%
2018-08-28 0 0.890 0.880 0.890 0.870 0.890 264,000 233,840 0.8858 0.870 0.860 0.870 0.850 0.870 270,212 0.8654 1.14%
2018-08-27 0 0.880 0.860 0.880 0.860 0.880 404,000 349,960 0.8662 0.860 0.840 0.860 0.840 0.860 413,506 0.8463 0.00%
2018-08-24 0 0.880 0.850 0.880 0.850 0.890 762,000 661,220 0.8677 0.860 0.830 0.860 0.830 0.870 779,929 0.8478 1.15%
2018-08-23 0 0.870 0.850 0.870 0.810 0.870 1,324,000 1,117,600 0.8441 0.850 0.830 0.850 0.791 0.850 1,355,153 0.8247 1.16%
2018-08-22 0 0.860 0.850 0.880 0.840 0.890 976,000 835,340 0.8559 0.840 0.830 0.860 0.821 0.870 998,965 0.8362 -2.27%
2018-08-21 0 0.880 0.870 0.890 0.860 0.890 566,000 497,800 0.8795 0.860 0.850 0.870 0.840 0.870 579,318 0.8593 -1.12%
2018-08-20 0 0.890 0.870 0.890 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2018-08-17 0 0.890 0.870 0.880 0.860 0.890 604,000 527,480 0.8733 0.870 0.850 0.860 0.840 0.870 618,212 0.8532 2.30%
2018-08-16 0 0.870 0.860 0.880 0.850 0.890 878,000 766,460 0.8730 0.850 0.840 0.860 0.830 0.870 898,659 0.8529 -2.25%
2018-08-15 0 0.890 0.880 0.890 0.880 0.910 512,000 455,840 0.8903 0.870 0.860 0.870 0.860 0.889 524,047 0.8698 -2.20%
2018-08-14 0 0.910 0.890 0.910 0.890 0.910 890,000 796,800 0.8953 0.889 0.870 0.889 0.870 0.889 910,941 0.8747 0.00%
2018-08-13 0 0.910 0.900 0.910 0.900 0.920 160,000 145,320 0.9083 0.889 0.879 0.889 0.879 0.899 163,765 0.8874 -1.09%
2018-08-10 0 0.920 0.910 0.920 0.910 0.920 60,000 54,680 0.9113 0.899 0.889 0.899 0.889 0.899 61,412 0.8904 1.10%
2018-08-09 0 0.910 0.900 0.910 0.900 0.920 300,000 271,540 0.9051 0.889 0.879 0.889 0.879 0.899 307,059 0.8843 0.00%
2018-08-08 0 0.910 0.900 0.910 0.900 0.920 214,000 193,700 0.9051 0.889 0.879 0.889 0.879 0.899 219,035 0.8843 -1.09%
2018-08-07 0 0.920 0.900 0.920 0.890 0.920 680,000 615,840 0.9056 0.899 0.879 0.899 0.870 0.899 696,000 0.8848 3.37%
2018-08-06 0 0.890 0.880 0.890 0.890 0.900 506,000 451,900 0.8931 0.870 0.860 0.870 0.870 0.879 517,906 0.8726 -1.11%
2018-08-03 0 0.900 0.900 0.910 0.900 0.920 642,000 582,300 0.9070 0.879 0.879 0.889 0.879 0.899 657,106 0.8862 0.00%
2018-08-02 0 0.900 0.890 0.900 0.880 0.910 1,570,000 1,410,380 0.8983 0.879 0.870 0.879 0.860 0.889 1,606,941 0.8777 0.00%
2018-08-01 0 0.900 0.890 0.900 0.880 0.910 564,000 508,100 0.9009 0.879 0.870 0.879 0.860 0.889 577,271 0.8802 1.12%
2018-07-31 0 0.890 0.890 0.900 0.880 0.890 452,000 401,940 0.8892 0.870 0.870 0.879 0.860 0.870 462,635 0.8688 0.00%
2018-07-30 0 0.890 0.880 0.890 0.880 0.890 798,000 704,540 0.8829 0.870 0.860 0.870 0.860 0.870 816,776 0.8626 0.00%
2018-07-27 0 0.890 0.890 0.900 0.890 0.900 744,000 664,360 0.8930 0.870 0.870 0.879 0.870 0.879 761,506 0.8724 0.00%
2018-07-26 0 0.890 0.880 0.890 0.880 0.900 748,000 661,800 0.8848 0.870 0.860 0.870 0.860 0.879 765,600 0.8644 -1.11%
2018-07-25 0 0.900 0.890 0.900 0.880 0.900 222,000 199,040 0.8966 0.879 0.870 0.879 0.860 0.879 227,224 0.8760 0.00%
2018-07-24 0 0.900 0.900 0.910 0.890 0.910 580,000 523,880 0.9032 0.879 0.879 0.889 0.870 0.889 593,647 0.8825 0.00%
2018-07-23 0 0.900 0.890 0.900 0.880 0.900 210,000 186,400 0.8876 0.879 0.870 0.879 0.860 0.879 214,941 0.8672 0.00%
2018-07-20 0 0.900 0.890 0.900 0.880 0.920 446,000 402,980 0.9035 0.879 0.870 0.879 0.860 0.899 456,494 0.8828 -2.17%
2018-07-19 0 0.920 0.900 0.920 0.900 0.920 120,000 109,020 0.9085 0.899 0.879 0.899 0.879 0.899 122,824 0.8876 0.00%
2018-07-18 0 0.920 0.910 0.920 0.910 0.920 82,000 75,040 0.9151 0.899 0.889 0.899 0.889 0.899 83,929 0.8941 -1.08%
2018-07-17 0 0.930 0.900 0.930 0.910 0.930 110,000 100,300 0.9118 0.909 0.879 0.909 0.889 0.909 112,588 0.8909 0.00%
2018-07-16 0 0.930 0.920 0.930 0.910 0.930 278,000 257,720 0.9271 0.909 0.899 0.909 0.889 0.909 284,541 0.9057 -1.06%
2018-07-13 0 0.940 0.940 0.950 0.920 0.940 494,000 460,600 0.9324 0.918 0.918 0.928 0.899 0.918 505,624 0.9110 1.08%
2018-07-12 0 0.930 0.930 0.940 0.900 0.930 824,000 755,380 0.9167 0.909 0.909 0.918 0.879 0.909 843,388 0.8956 3.33%
2018-07-11 0 0.900 0.900 0.920 0.900 0.930 838,000 762,360 0.9097 0.879 0.879 0.899 0.879 0.909 857,718 0.8888 -4.26%
2018-07-10 0 0.940 0.930 0.940 0.920 0.940 182,000 169,300 0.9302 0.918 0.909 0.918 0.899 0.918 186,282 0.9088 -1.05%
2018-07-09 0 0.950 0.940 0.950 0.930 0.960 256,000 242,400 0.9469 0.928 0.918 0.928 0.909 0.938 262,024 0.9251 -1.04%
2018-07-06 0 0.960 0.950 0.960 0.930 0.960 3,530,000 3,350,020 0.9490 0.938 0.928 0.938 0.909 0.938 3,613,059 0.9272 1.05%
2018-07-05 0 0.950 0.940 0.950 0.950 0.970 1,092,000 1,042,980 0.9551 0.928 0.918 0.928 0.928 0.948 1,117,694 0.9332 -1.04%
2018-07-04 0 0.960 0.960 0.970 0.960 0.970 238,000 228,680 0.9608 0.938 0.938 0.948 0.938 0.948 243,600 0.9388 -2.04%
2018-07-03 0 0.980 0.970 0.990 0.950 1.000 1,840,000 1,794,220 0.9751 0.957 0.948 0.967 0.928 0.977 1,883,294 0.9527 -2.97%
2018-06-29 0 1.010 1.000 1.010 0.980 1.010 708,000 708,220 1.0003 0.987 0.977 0.987 0.957 0.987 724,659 0.9773 1.00%
2018-06-28 0 1.000 0.990 1.000 0.980 1.000 1,240,000 1,227,700 0.9901 0.977 0.967 0.977 0.957 0.977 1,269,176 0.9673 0.00%
2018-06-27 0 1.000 0.980 1.000 0.980 1.000 1,678,000 1,655,980 0.9869 0.977 0.957 0.977 0.957 0.977 1,717,482 0.9642 0.00%
2018-06-26 0 1.000 0.980 1.000 0.970 1.000 1,772,000 1,745,060 0.9848 0.977 0.957 0.977 0.948 0.977 1,813,694 0.9622 0.00%
2018-06-25 0 1.000 0.990 1.000 0.980 1.000 772,000 762,680 0.9879 0.977 0.967 0.977 0.957 0.977 790,165 0.9652 0.00%
2018-06-22 0 1.000 0.990 1.000 0.980 1.000 1,410,000 1,396,300 0.9903 0.977 0.967 0.977 0.957 0.977 1,443,176 0.9675 0.00%
2018-06-21 0 1.000 1.000 1.010 0.990 1.000 576,000 574,800 0.9979 0.977 0.977 0.987 0.967 0.977 589,553 0.9750 0.00%
2018-06-20 0 1.000 0.990 1.000 0.970 1.000 1,594,000 1,571,780 0.9861 0.977 0.967 0.977 0.948 0.977 1,631,506 0.9634 0.00%
2018-06-19 0 1.000 0.990 1.000 0.970 1.000 772,000 763,280 0.9887 0.977 0.967 0.977 0.948 0.977 790,165 0.9660 0.00%
2018-06-15 0 1.000 0.990 1.000 0.990 1.000 170,000 169,920 0.9995 0.977 0.967 0.977 0.967 0.977 174,000 0.9766 -1.96%
2018-06-14 0 1.020 1.010 1.020 0.990 1.020 1,234,000 1,236,900 1.0024 0.997 0.987 0.997 0.967 0.997 1,263,035 0.9793 0.99%
2018-06-13 0 1.010 1.000 1.010 0.990 1.020 434,000 434,560 1.0013 0.987 0.977 0.987 0.967 0.997 444,212 0.9783 0.00%
2018-06-12 0 1.010 1.000 1.010 1.000 1.020 276,000 277,940 1.0070 0.987 0.977 0.987 0.977 0.997 282,494 0.9839 0.00%
2018-06-11 0 1.010 1.010 1.020 1.010 1.020 106,000 108,080 1.0196 0.987 0.987 0.997 0.987 0.997 108,494 0.9962 0.00%
2018-06-08 0 1.010 1.010 1.020 1.010 1.020 998,000 1,010,260 1.0123 0.987 0.987 0.997 0.987 0.997 1,021,482 0.9890 0.00%
2018-06-07 0 1.010 1.010 1.020 1.000 1.020 252,000 255,020 1.0120 0.987 0.987 0.997 0.977 0.997 257,929 0.9887 -0.98%
2018-06-06 0 1.020 1.000 1.020 - - 0 0 - 0.997 0.977 0.997 - - 0 - 0.00%
2018-06-05 0 1.020 1.010 1.020 0.990 1.020 828,000 835,000 1.0085 0.997 0.987 0.997 0.967 0.997 847,482 0.9853 0.99%
2018-06-04 0 1.010 1.000 1.010 0.970 1.010 766,000 757,520 0.9889 0.987 0.977 0.987 0.948 0.987 784,024 0.9662 0.00%
2018-06-01 0 1.010 1.000 1.010 0.970 1.010 1,034,000 1,020,220 0.9867 0.987 0.977 0.987 0.948 0.987 1,058,329 0.9640 1.00%
2018-05-31 0 1.000 0.990 1.000 0.980 1.000 2,486,000 2,448,920 0.9851 0.977 0.967 0.977 0.957 0.977 2,544,494 0.9624 0.00%
2018-05-30 0 1.000 1.000 1.010 1.000 1.000 410,000 410,000 1.0000 0.977 0.977 0.987 0.977 0.977 419,647 0.9770 -0.99%
2018-05-29 0 1.030 1.020 1.030 1.010 1.030 714,000 730,500 1.0231 0.987 0.977 0.987 0.968 0.987 745,271 0.9802 -0.96%
2018-05-28 0 1.040 1.020 1.040 1.010 1.040 896,000 921,580 1.0285 0.996 0.977 0.996 0.968 0.996 935,242 0.9854 1.96%
2018-05-25 0 1.020 1.010 1.030 1.020 1.020 38,000 38,760 1.0200 0.977 0.968 0.987 0.977 0.977 39,664 0.9772 0.00%
2018-05-24 0 1.020 1.010 1.020 1.010 1.020 378,000 383,500 1.0146 0.977 0.968 0.977 0.968 0.977 394,555 0.9720 0.99%
2018-05-23 0 1.010 1.010 1.020 0.990 1.020 1,454,000 1,459,800 1.0040 0.968 0.968 0.977 0.948 0.977 1,517,681 0.9619 0.00%
2018-05-21 0 1.010 1.010 1.020 1.010 1.030 1,826,000 1,852,580 1.0146 0.968 0.968 0.977 0.968 0.987 1,905,974 0.9720 -1.94%
2018-05-18 0 1.030 1.030 1.050 1.030 1.040 586,000 605,040 1.0325 0.987 0.987 1.006 0.987 0.996 611,665 0.9892 0.00%
2018-05-17 0 1.030 1.030 1.040 1.020 1.040 340,000 349,080 1.0267 0.987 0.987 0.996 0.977 0.996 354,891 0.9836 0.00%
2018-05-16 0 1.030 1.030 1.040 1.010 1.030 346,000 351,580 1.0161 0.987 0.987 0.996 0.968 0.987 361,154 0.9735 0.00%
2018-05-15 0 1.030 1.020 1.040 0.990 1.050 1,836,000 1,875,480 1.0215 0.987 0.977 0.996 0.948 1.006 1,916,412 0.9786 0.98%
2018-05-14 0 1.020 1.010 1.030 1.010 1.030 416,000 424,980 1.0216 0.977 0.968 0.987 0.968 0.987 434,220 0.9787 -1.92%
2018-05-11 0 1.040 1.030 1.050 1.030 1.050 677,900 704,220 1.0388 0.996 0.987 1.006 0.987 1.006 707,590 0.9952 0.00%
2018-05-10 0 1.040 1.030 1.050 1.020 1.050 830,000 862,720 1.0394 0.996 0.987 1.006 0.977 1.006 866,352 0.9958 1.96%
2018-05-09 0 1.020 1.010 1.040 1.000 1.030 586,000 594,900 1.0152 0.977 0.968 0.996 0.958 0.987 611,665 0.9726 0.99%
2018-05-08 0 1.010 1.010 1.020 1.000 1.040 506,000 514,500 1.0168 0.968 0.968 0.977 0.958 0.996 528,161 0.9741 -0.98%
2018-05-07 0 1.020 1.010 1.030 1.000 1.050 516,000 531,760 1.0305 0.977 0.968 0.987 0.958 1.006 538,599 0.9873 0.00%
2018-05-04 0 1.020 1.010 1.020 1.000 1.030 6,000 6,120 1.0200 0.977 0.968 0.977 0.958 0.987 6,263 0.9772 0.00%
2018-05-03 0 1.020 1.020 1.030 1.000 1.040 650,000 660,460 1.0161 0.977 0.977 0.987 0.958 0.996 678,468 0.9735 0.99%
2018-05-02 0 1.010 1.010 1.020 1.000 1.020 370,000 374,840 1.0131 0.968 0.968 0.977 0.958 0.977 386,205 0.9706 0.00%
2018-04-30 0 1.010 1.010 1.020 1.000 1.020 136,005 137,425 1.0104 0.968 0.968 0.977 0.958 0.977 141,962 0.9680 0.00%
2018-04-27 0 1.010 1.010 1.020 1.000 1.010 36,000 36,240 1.0067 0.968 0.968 0.977 0.958 0.968 37,577 0.9644 1.00%
2018-04-26 0 1.000 0.990 1.010 1.000 1.020 318,000 319,780 1.0056 0.958 0.948 0.968 0.958 0.977 331,928 0.9634 -0.99%
2018-04-25 0 1.010 1.010 1.020 1.000 1.020 206,000 210,060 1.0197 0.968 0.968 0.977 0.958 0.977 215,022 0.9769 -0.98%
2018-04-24 0 1.020 1.020 1.030 0.990 1.030 296,000 299,420 1.0116 0.977 0.977 0.987 0.948 0.987 308,964 0.9691 0.00%
2018-04-23 0 1.020 1.000 1.030 0.980 1.030 330,000 331,060 1.0032 0.977 0.958 0.987 0.939 0.987 344,453 0.9611 2.00%
2018-04-20 0 1.000 0.990 1.000 0.980 1.000 680,000 676,780 0.9953 0.958 0.948 0.958 0.939 0.958 709,782 0.9535 0.00%
2018-04-19 0 1.000 1.000 1.010 0.980 1.010 322,000 322,320 1.0010 0.958 0.958 0.968 0.939 0.968 336,103 0.9590 0.00%
2018-04-18 0 1.000 1.000 1.010 1.000 1.020 88,000 88,080 1.0009 0.958 0.958 0.968 0.958 0.977 91,854 0.9589 -0.99%
2018-04-17 0 1.010 1.000 1.010 0.990 1.010 942,000 944,060 1.0022 0.968 0.958 0.968 0.948 0.968 983,257 0.9601 -0.98%
2018-04-16 0 1.020 1.010 1.020 1.000 1.040 728,000 737,020 1.0124 0.977 0.968 0.977 0.958 0.996 759,884 0.9699 -0.97%
2018-04-13 0 1.030 1.020 1.040 1.020 1.040 134,000 137,900 1.0291 0.987 0.977 0.996 0.977 0.996 139,869 0.9859 0.98%
2018-04-12 0 1.020 1.020 1.030 1.010 1.040 582,000 596,360 1.0247 0.977 0.977 0.987 0.968 0.996 607,490 0.9817 -1.92%
2018-04-11 0 1.040 1.040 1.050 1.030 1.060 1,548,000 1,621,380 1.0474 0.996 0.996 1.006 0.987 1.016 1,615,798 1.0035 -0.95%
2018-04-10 0 1.050 1.050 1.070 1.040 1.070 1,394,000 1,465,980 1.0516 1.006 1.006 1.025 0.996 1.025 1,455,053 1.0075 2.94%
2018-04-09 0 1.020 1.020 1.040 0.990 1.040 1,022,000 1,042,140 1.0197 0.977 0.977 0.996 0.948 0.996 1,066,761 0.9769 2.00%
2018-04-06 0 1.000 1.000 1.010 0.990 1.010 142,000 142,400 1.0028 0.958 0.958 0.968 0.948 0.968 148,219 0.9607 0.00%
2018-04-04 0 1.000 1.000 1.020 0.980 1.030 398,000 398,660 1.0017 0.958 0.958 0.977 0.939 0.987 415,431 0.9596 -0.99%
2018-04-03 0 1.010 1.000 1.010 0.970 1.010 472,000 468,740 0.9931 0.968 0.958 0.968 0.929 0.968 492,672 0.9514 -0.98%
2018-03-29 0 1.020 1.010 1.020 0.950 1.020 2,006,000 1,956,740 0.9754 0.977 0.968 0.977 0.910 0.977 2,093,857 0.9345 4.08%
2018-03-28 0 0.980 0.970 0.980 0.970 1.000 1,876,000 1,831,460 0.9763 0.939 0.929 0.939 0.929 0.958 1,958,164 0.9353 -2.00%
2018-03-27 0 1.000 1.000 1.010 0.990 1.010 842,000 841,820 0.9998 0.958 0.958 0.968 0.948 0.968 878,877 0.9578 1.01%
2018-03-26 0 0.990 0.990 1.000 0.920 1.030 1,866,000 1,837,300 0.9846 0.948 0.948 0.958 0.881 0.987 1,947,726 0.9433 -2.94%
2018-03-23 0 1.020 1.010 1.020 0.980 1.020 3,394,000 3,410,000 1.0047 0.977 0.968 0.977 0.939 0.977 3,542,648 0.9626 -2.86%
2018-03-22 0 1.050 1.050 1.060 1.040 1.060 384,000 403,760 1.0515 1.006 1.006 1.016 0.996 1.016 400,818 1.0073 0.00%
2018-03-21 0 1.050 1.050 1.060 1.020 1.070 1,862,000 1,945,900 1.0451 1.006 1.006 1.016 0.977 1.025 1,943,551 1.0012 -1.87%
2018-03-20 0 1.070 1.060 1.070 1.050 1.080 3,086,000 3,275,560 1.0614 1.025 1.016 1.025 1.006 1.035 3,221,159 1.0169 -1.83%
2018-03-19 0 1.090 1.090 1.100 1.060 1.090 1,552,000 1,671,680 1.0771 1.044 1.044 1.054 1.016 1.044 1,619,973 1.0319 0.93%
2018-03-16 0 1.080 1.080 1.100 1.080 1.100 698,000 754,960 1.0816 1.035 1.035 1.054 1.035 1.054 728,571 1.0362 -1.82%
2018-03-15 0 1.100 1.100 1.110 1.080 1.100 806,000 878,400 1.0898 1.054 1.054 1.063 1.035 1.054 841,301 1.0441 0.92%
2018-03-14 0 1.090 1.080 1.090 1.080 1.110 1,502,000 1,636,500 1.0895 1.044 1.035 1.044 1.035 1.063 1,567,784 1.0438 0.00%
2018-03-13 0 1.090 1.090 1.100 1.080 1.100 144,000 157,380 1.0929 1.044 1.044 1.054 1.035 1.054 150,307 1.0471 -0.91%
2018-03-12 0 1.100 1.090 1.110 1.090 1.100 512,000 562,140 1.0979 1.054 1.044 1.063 1.044 1.054 534,424 1.0519 0.00%
2018-03-09 0 1.100 1.100 1.110 1.100 1.120 182,000 200,260 1.1003 1.054 1.054 1.063 1.054 1.073 189,971 1.0542 -0.90%
2018-03-08 0 1.110 1.110 1.120 1.090 1.120 860,000 951,140 1.1060 1.063 1.063 1.073 1.044 1.073 897,666 1.0596 0.91%
2018-03-07 0 1.100 1.090 1.110 1.090 1.110 1,058,000 1,167,300 1.1033 1.054 1.044 1.063 1.044 1.063 1,104,338 1.0570 0.92%
2018-03-06 0 1.090 1.090 1.100 1.080 1.100 452,000 492,300 1.0892 1.044 1.044 1.054 1.035 1.054 471,796 1.0435 0.93%
2018-03-05 0 1.080 1.080 1.090 1.080 1.090 294,000 318,860 1.0846 1.035 1.035 1.044 1.035 1.044 306,876 1.0391 0.00%
2018-03-02 0 1.080 1.080 1.100 1.080 1.080 310,000 334,800 1.0800 1.035 1.035 1.054 1.035 1.035 323,577 1.0347 0.00%
2018-03-01 0 1.080 1.080 1.100 1.080 1.110 1,378,000 1,497,500 1.0867 1.035 1.035 1.054 1.035 1.063 1,438,353 1.0411 -1.82%
2018-02-28 0 1.100 1.100 1.110 1.080 1.100 634,000 693,720 1.0942 1.054 1.054 1.063 1.035 1.054 661,768 1.0483 1.85%
2018-02-27 0 1.080 1.080 1.090 1.070 1.100 1,076,000 1,167,480 1.0850 1.035 1.035 1.044 1.025 1.054 1,123,126 1.0395 -3.57%
2018-02-26 0 1.120 1.110 1.120 1.090 1.120 446,000 492,080 1.1033 1.073 1.063 1.073 1.044 1.073 465,534 1.0570 0.90%
2018-02-23 0 1.110 1.090 1.110 1.080 1.120 956,000 1,049,540 1.0978 1.063 1.044 1.063 1.035 1.073 997,870 1.0518 2.78%
2018-02-22 0 1.080 1.080 1.090 1.060 1.090 808,000 862,420 1.0674 1.035 1.035 1.044 1.016 1.044 843,388 1.0226 0.93%
2018-02-21 0 1.070 1.060 1.090 1.060 1.090 2,090,000 2,255,500 1.0792 1.025 1.016 1.044 1.016 1.044 2,181,536 1.0339 -2.73%
2018-02-20 0 1.100 1.080 1.090 1.080 1.100 1,272,000 1,387,800 1.0910 1.054 1.035 1.044 1.035 1.054 1,327,710 1.0453 -1.79%
2018-02-15 0 1.120 1.120 1.140 1.110 1.120 36,000 40,220 1.1172 1.073 1.073 1.092 1.063 1.073 37,577 1.0703 0.00%
2018-02-14 0 1.120 1.120 1.140 1.110 1.120 134,000 149,680 1.1170 1.073 1.073 1.092 1.063 1.073 139,869 1.0701 0.00%
2018-02-13 0 1.120 1.120 1.130 1.110 1.120 328,000 365,340 1.1138 1.073 1.073 1.083 1.063 1.073 342,366 1.0671 1.82%
2018-02-12 0 1.100 1.100 1.110 1.090 1.100 180,000 197,980 1.0999 1.054 1.054 1.063 1.044 1.054 187,884 1.0537 0.00%
2018-02-09 0 1.100 1.080 1.100 1.080 1.120 1,914,000 2,101,900 1.0982 1.054 1.035 1.054 1.035 1.073 1,997,828 1.0521 -2.65%
2018-02-08 0 1.130 1.120 1.130 1.110 1.130 142,000 159,020 1.1199 1.083 1.073 1.083 1.063 1.083 148,219 1.0729 0.00%
2018-02-07 0 1.130 1.110 1.130 1.120 1.140 852,000 957,620 1.1240 1.083 1.063 1.083 1.073 1.092 889,315 1.0768 0.89%
2018-02-06 0 1.120 1.110 1.120 1.100 1.130 2,038,000 2,268,540 1.1131 1.073 1.063 1.073 1.054 1.083 2,127,259 1.0664 -2.61%
2018-02-05 0 1.150 1.140 1.150 1.130 1.150 1,540,000 1,751,580 1.1374 1.102 1.092 1.102 1.083 1.102 1,607,448 1.0897 -0.86%
2018-02-02 0 1.160 1.150 1.160 1.150 1.160 310,000 358,820 1.1575 1.111 1.102 1.111 1.102 1.111 323,577 1.1089 -0.85%
2018-02-01 0 1.170 1.160 1.170 1.150 1.180 486,000 565,080 1.1627 1.121 1.111 1.121 1.102 1.130 507,285 1.1139 0.86%
2018-01-31 0 1.160 1.160 1.170 1.150 1.170 622,000 719,420 1.1566 1.111 1.111 1.121 1.102 1.121 649,242 1.1081 0.00%
2018-01-30 0 1.160 1.160 1.170 1.160 1.160 360,000 417,600 1.1600 1.111 1.111 1.121 1.111 1.111 375,767 1.1113 0.00%
2018-01-29 0 1.160 1.160 1.170 1.160 1.170 1,194,000 1,386,780 1.1615 1.111 1.111 1.121 1.111 1.121 1,246,294 1.1127 -0.85%
2018-01-26 0 1.170 1.170 1.180 1.160 1.180 726,000 848,060 1.1681 1.121 1.121 1.130 1.111 1.130 757,797 1.1191 0.86%
2018-01-25 0 1.160 1.160 1.180 1.160 1.170 272,000 317,360 1.1668 1.111 1.111 1.130 1.111 1.121 283,913 1.1178 -0.85%
2018-01-24 0 1.170 1.160 1.170 1.160 1.170 546,000 637,240 1.1671 1.121 1.111 1.121 1.111 1.121 569,913 1.1181 0.86%
2018-01-23 0 1.160 1.160 1.170 1.150 1.180 1,896,000 2,210,940 1.1661 1.111 1.111 1.121 1.102 1.130 1,979,040 1.1172 -0.85%
2018-01-22 0 1.170 1.160 1.170 1.150 1.170 628,000 727,440 1.1583 1.121 1.111 1.121 1.102 1.121 655,505 1.1097 0.86%
2018-01-19 0 1.160 1.150 1.160 1.160 1.170 964,000 1,119,240 1.1610 1.111 1.102 1.111 1.111 1.121 1,006,221 1.1123 -0.85%
2018-01-18 0 1.170 1.160 1.170 1.150 1.170 1,058,000 1,228,700 1.1613 1.121 1.111 1.121 1.102 1.121 1,104,338 1.1126 0.86%
2018-01-17 0 1.160 1.160 1.170 1.150 1.170 492,000 570,180 1.1589 1.111 1.111 1.121 1.102 1.121 513,548 1.1103 -0.85%
2018-01-16 0 1.170 1.160 1.170 1.160 1.170 356,000 413,640 1.1619 1.121 1.111 1.121 1.111 1.121 371,592 1.1132 0.86%
2018-01-15 0 1.160 1.150 1.160 1.150 1.160 2,202,000 2,541,580 1.1542 1.111 1.102 1.111 1.102 1.111 2,298,442 1.1058 0.87%
2018-01-12 0 1.150 1.150 1.160 1.140 1.160 990,000 1,140,660 1.1522 1.102 1.102 1.111 1.092 1.111 1,033,359 1.1038 0.00%
2018-01-11 0 1.150 1.150 1.160 1.150 1.180 1,096,000 1,274,680 1.1630 1.102 1.102 1.111 1.102 1.130 1,144,002 1.1142 -2.54%
2018-01-10 0 1.180 1.160 1.180 1.160 1.190 1,242,000 1,455,660 1.1720 1.130 1.111 1.130 1.111 1.140 1,296,396 1.1229 0.85%
2018-01-09 0 1.170 1.160 1.170 1.170 1.180 840,000 984,820 1.1724 1.121 1.111 1.121 1.121 1.130 876,790 1.1232 0.00%
2018-01-08 0 1.170 1.170 1.180 1.160 1.180 2,442,000 2,857,640 1.1702 1.121 1.121 1.130 1.111 1.130 2,548,953 1.1211 0.86%
2018-01-05 0 1.160 1.160 1.170 1.150 1.190 380,000 441,300 1.1613 1.111 1.111 1.121 1.102 1.140 396,643 1.1126 0.00%
2018-01-04 0 1.160 1.160 1.170 1.150 1.180 850,000 988,380 1.1628 1.111 1.111 1.121 1.102 1.130 887,228 1.1140 -0.85%
2018-01-03 0 1.170 1.170 1.180 1.150 1.220 6,792,000 8,067,720 1.1878 1.121 1.121 1.130 1.102 1.169 7,089,471 1.1380 0.86%
2018-01-02 0 1.160 1.140 1.160 1.130 1.160 422,000 481,900 1.1419 1.111 1.092 1.111 1.083 1.111 440,482 1.0940 1.75%
2017-12-29 0 1.140 1.120 1.140 1.120 1.140 318,000 358,920 1.1287 1.092 1.073 1.092 1.073 1.092 331,928 1.0813 1.79%
2017-12-28 0 1.120 1.110 1.130 1.120 1.120 146,000 163,292 1.1184 1.073 1.063 1.083 1.073 1.073 152,394 1.0715 0.00%
2017-12-27 0 1.120 1.110 1.120 1.110 1.130 438,000 489,260 1.1170 1.073 1.063 1.073 1.063 1.083 457,183 1.0702 -0.88%
2017-12-22 0 1.130 1.110 1.130 1.110 1.130 300,000 335,480 1.1183 1.083 1.063 1.083 1.063 1.083 313,139 1.0713 1.80%
2017-12-21 0 1.110 1.100 1.120 1.100 1.110 120,000 132,400 1.1033 1.063 1.054 1.073 1.054 1.063 125,256 1.0570 0.91%
2017-12-20 0 1.100 1.090 1.100 1.090 1.120 428,000 471,040 1.1006 1.054 1.044 1.054 1.044 1.073 446,745 1.0544 -1.79%
2017-12-19 0 1.120 1.100 1.120 1.090 1.130 584,000 651,040 1.1148 1.073 1.054 1.073 1.044 1.083 609,578 1.0680 2.75%
2017-12-18 0 1.090 1.080 1.090 1.080 1.090 386,000 419,620 1.0871 1.044 1.035 1.044 1.035 1.044 402,906 1.0415 0.00%
2017-12-15 0 1.090 1.090 1.100 1.090 1.100 400,000 437,300 1.0933 1.044 1.044 1.054 1.044 1.054 417,519 1.0474 -0.91%
2017-12-14 0 1.100 1.100 1.110 1.100 1.130 736,000 815,320 1.1078 1.054 1.054 1.063 1.054 1.083 768,235 1.0613 -2.65%
2017-12-13 0 1.130 1.110 1.130 1.120 1.160 1,010,000 1,143,080 1.1318 1.083 1.063 1.083 1.073 1.111 1,054,235 1.0843 -2.59%
2017-12-12 0 1.160 1.150 1.160 1.100 1.190 3,146,000 3,626,900 1.1529 1.111 1.102 1.111 1.054 1.140 3,283,786 1.1045 4.50%
2017-12-11 0 1.110 1.100 1.110 1.100 1.110 308,000 341,420 1.1085 1.063 1.054 1.063 1.054 1.063 321,490 1.0620 0.00%
2017-12-08 0 1.110 1.100 1.110 1.100 1.110 288,000 318,320 1.1053 1.063 1.054 1.063 1.054 1.063 300,614 1.0589 0.91%
2017-12-07 0 1.100 1.090 1.100 1.080 1.100 762,000 830,440 1.0898 1.054 1.044 1.054 1.035 1.054 795,374 1.0441 0.92%
2017-12-06 0 1.090 1.080 1.090 1.070 1.100 642,000 696,680 1.0852 1.044 1.035 1.044 1.025 1.054 670,118 1.0396 -0.91%
2017-12-05 0 1.100 1.090 1.100 1.080 1.110 1,024,000 1,120,620 1.0944 1.054 1.044 1.054 1.035 1.063 1,068,848 1.0484 0.00%
2017-12-04 0 1.100 1.090 1.120 1.090 1.120 2,974,000 3,313,280 1.1141 1.054 1.044 1.073 1.044 1.073 3,104,253 1.0673 -1.79%
2017-12-01 0 1.120 1.120 1.130 1.060 1.140 1,338,000 1,482,660 1.1081 1.073 1.073 1.083 1.016 1.092 1,396,601 1.0616 -1.75%
2017-11-30 0 1.140 1.130 1.140 1.110 1.140 2,628,000 2,952,900 1.1236 1.092 1.083 1.092 1.063 1.092 2,743,099 1.0765 -0.87%
2017-11-29 0 1.150 1.140 1.150 1.130 1.150 212,000 242,680 1.1447 1.102 1.092 1.102 1.083 1.102 221,285 1.0967 0.00%
2017-11-28 0 1.150 1.140 1.150 1.150 1.150 414,000 476,100 1.1500 1.102 1.092 1.102 1.102 1.102 432,132 1.1017 0.00%
2017-11-27 0 1.150 1.140 1.150 1.140 1.150 24,000 27,500 1.1458 1.102 1.092 1.102 1.092 1.102 25,051 1.0978 0.00%
2017-11-24 0 1.150 1.130 1.150 1.130 1.150 298,000 338,340 1.1354 1.102 1.083 1.102 1.083 1.102 311,052 1.0877 1.77%
2017-11-23 0 1.130 1.130 1.140 1.130 1.140 258,000 292,060 1.1320 1.083 1.083 1.092 1.083 1.092 269,300 1.0845 -0.88%
2017-11-22 0 1.140 1.140 1.150 1.120 1.150 2,198,000 2,495,420 1.1353 1.092 1.092 1.102 1.073 1.102 2,294,267 1.0877 0.00%
2017-11-21 0 1.140 1.140 1.150 1.130 1.160 942,000 1,074,900 1.1411 1.092 1.092 1.102 1.083 1.111 983,257 1.0932 -0.87%
2017-11-20 0 1.150 1.140 1.150 1.140 1.160 370,000 424,860 1.1483 1.102 1.092 1.102 1.092 1.111 386,205 1.1001 0.00%
2017-11-17 0 1.150 1.150 1.160 1.150 1.160 344,000 398,600 1.1587 1.102 1.102 1.111 1.102 1.111 359,066 1.1101 0.00%
2017-11-16 0 1.150 1.150 1.160 1.140 1.160 942,000 1,082,540 1.1492 1.102 1.102 1.111 1.092 1.111 983,257 1.1010 0.00%
2017-11-15 0 1.150 1.150 1.160 1.150 1.160 106,000 121,960 1.1506 1.102 1.102 1.111 1.102 1.111 110,643 1.1023 -0.86%
2017-11-14 0 1.160 1.140 1.160 1.150 1.170 1,056,000 1,219,500 1.1548 1.111 1.092 1.111 1.102 1.121 1,102,250 1.1064 0.00%
2017-11-13 0 1.160 1.160 1.170 1.150 1.170 658,000 763,600 1.1605 1.111 1.111 1.121 1.102 1.121 686,819 1.1118 -1.69%
2017-11-10 0 1.180 1.170 1.180 1.150 1.180 618,000 717,140 1.1604 1.130 1.121 1.130 1.102 1.130 645,067 1.1117 1.72%
2017-11-09 0 1.160 1.160 1.170 1.150 1.170 724,000 838,400 1.1580 1.111 1.111 1.121 1.102 1.121 755,709 1.1094 -0.85%
2017-11-08 0 1.170 1.170 1.180 1.160 1.180 212,000 246,520 1.1628 1.121 1.121 1.130 1.111 1.130 221,285 1.1140 0.86%
2017-11-07 0 1.160 1.160 1.180 1.160 1.180 550,000 640,580 1.1647 1.111 1.111 1.130 1.111 1.130 574,089 1.1158 0.00%
2017-11-06 0 1.160 1.160 1.170 1.150 1.170 400,000 463,720 1.1593 1.111 1.111 1.121 1.102 1.121 417,519 1.1107 -0.85%
2017-11-03 0 1.170 1.160 1.170 1.160 1.180 270,000 315,980 1.1703 1.121 1.111 1.121 1.111 1.130 281,825 1.1212 0.00%
2017-11-02 0 1.170 1.160 1.170 1.160 1.170 224,000 261,560 1.1677 1.121 1.111 1.121 1.111 1.121 233,811 1.1187 0.00%
2017-11-01 0 1.170 1.160 1.170 1.170 1.180 240,000 281,080 1.1712 1.121 1.111 1.121 1.121 1.130 250,511 1.1220 0.00%
2017-10-31 0 1.170 1.170 1.180 1.160 1.170 350,000 409,480 1.1699 1.121 1.121 1.130 1.111 1.121 365,329 1.1209 -0.85%
2017-10-30 0 1.180 1.170 1.180 1.180 1.190 204,000 241,020 1.1815 1.130 1.121 1.130 1.130 1.140 212,935 1.1319 -0.84%
2017-10-27 0 1.190 1.180 1.190 1.160 1.190 932,000 1,098,900 1.1791 1.140 1.130 1.140 1.111 1.140 972,819 1.1296 1.71%
2017-10-26 0 1.170 1.170 1.180 1.160 1.180 602,000 702,700 1.1673 1.121 1.121 1.130 1.111 1.130 628,366 1.1183 0.00%
2017-10-25 0 1.170 1.160 1.170 1.160 1.190 656,000 770,160 1.1740 1.121 1.111 1.121 1.111 1.140 684,731 1.1248 -0.85%
2017-10-24 0 1.180 1.170 1.180 1.160 1.200 1,412,000 1,661,480 1.1767 1.130 1.121 1.130 1.111 1.150 1,473,842 1.1273 0.85%
2017-10-23 0 1.170 1.160 1.170 1.160 1.180 486,000 566,800 1.1663 1.121 1.111 1.121 1.111 1.130 507,285 1.1173 -0.85%
2017-10-20 0 1.180 1.170 1.180 1.160 1.180 1,278,000 1,492,800 1.1681 1.130 1.121 1.130 1.111 1.130 1,333,973 1.1191 0.00%
2017-10-19 0 1.180 1.170 1.180 1.170 1.210 846,000 997,200 1.1787 1.130 1.121 1.130 1.121 1.159 883,053 1.1293 -0.84%
2017-10-18 0 1.190 1.180 1.190 1.170 1.200 1,448,000 1,711,040 1.1817 1.140 1.130 1.140 1.121 1.150 1,511,419 1.1321 0.00%
2017-10-17 0 1.190 1.180 1.190 1.180 1.210 674,000 798,520 1.1847 1.140 1.130 1.140 1.130 1.159 703,519 1.1350 0.00%
2017-10-16 0 1.190 1.170 1.180 1.130 1.210 4,910,000 5,753,140 1.1717 1.140 1.121 1.130 1.083 1.159 5,125,045 1.1226 -2.46%
2017-10-13 0 1.220 1.210 1.230 1.200 1.240 1,028,000 1,250,780 1.2167 1.169 1.159 1.178 1.150 1.188 1,073,024 1.1657 0.83%
2017-10-12 0 1.210 1.210 1.220 1.200 1.220 644,000 783,260 1.2162 1.159 1.159 1.169 1.150 1.169 672,205 1.1652 -0.82%
2017-10-11 0 1.220 1.200 1.220 1.190 1.240 2,084,000 2,543,880 1.2207 1.169 1.150 1.169 1.140 1.188 2,175,274 1.1695 2.52%
2017-10-10 0 1.190 1.190 1.200 1.180 1.200 578,000 687,820 1.1900 1.140 1.140 1.150 1.130 1.150 603,315 1.1401 -0.83%
2017-10-09 0 1.200 1.190 1.200 1.190 1.220 846,000 1,014,420 1.1991 1.150 1.140 1.150 1.140 1.169 883,053 1.1488 -1.64%
2017-10-06 0 1.220 1.210 1.220 1.200 1.240 1,780,000 2,182,660 1.2262 1.169 1.159 1.169 1.150 1.188 1,857,959 1.1748 1.67%
2017-10-04 0 1.200 1.190 1.200 1.190 1.200 464,000 554,820 1.1957 1.150 1.140 1.150 1.140 1.150 484,322 1.1456 0.00%
2017-10-03 0 1.200 1.190 1.200 1.150 1.200 1,778,000 2,088,720 1.1748 1.150 1.140 1.150 1.102 1.150 1,855,872 1.1255 1.69%
2017-09-29 0 1.180 1.170 1.180 1.160 1.190 2,328,000 2,717,340 1.1672 1.130 1.121 1.130 1.111 1.140 2,429,960 1.1183 -1.67%
2017-09-28 0 1.200 1.190 1.200 1.180 1.210 1,360,000 1,621,520 1.1923 1.150 1.140 1.150 1.130 1.159 1,419,564 1.1423 -0.83%
2017-09-27 0 1.210 1.200 1.210 1.200 1.220 236,000 285,100 1.2081 1.159 1.150 1.159 1.150 1.169 246,336 1.1574 0.83%
2017-09-26 0 1.200 1.190 1.200 1.180 1.210 680,000 809,640 1.1906 1.150 1.140 1.150 1.130 1.159 709,782 1.1407 0.00%
2017-09-25 0 1.200 1.190 1.200 1.180 1.250 3,444,000 4,134,360 1.2005 1.150 1.140 1.150 1.130 1.198 3,594,838 1.1501 -3.23%
2017-09-22 0 1.240 1.230 1.240 1.220 1.260 3,188,000 3,939,660 1.2358 1.188 1.178 1.188 1.169 1.207 3,327,626 1.1839 -1.59%
2017-09-21 0 1.260 1.250 1.260 1.240 1.300 3,598,000 4,549,420 1.2644 1.207 1.198 1.207 1.188 1.245 3,755,583 1.2114 -2.33%
2017-09-20 0 1.290 1.280 1.290 1.260 1.320 2,938,000 3,774,560 1.2847 1.236 1.226 1.236 1.207 1.265 3,066,677 1.2308 1.57%
2017-09-19 0 1.270 1.260 1.280 1.260 1.300 5,658,000 7,222,800 1.2766 1.217 1.207 1.226 1.207 1.245 5,905,805 1.2230 -1.55%
2017-09-18 0 1.290 1.290 1.300 1.280 1.350 7,590,000 10,009,520 1.3188 1.236 1.236 1.245 1.226 1.293 7,922,422 1.2634 -0.77%
2017-09-15 0 1.300 1.300 1.310 1.290 1.330 4,186,000 5,479,700 1.3091 1.245 1.245 1.255 1.236 1.274 4,369,336 1.2541 -0.76%
2017-09-14 0 1.310 1.310 1.320 1.300 1.350 4,438,000 5,877,180 1.3243 1.255 1.255 1.265 1.245 1.293 4,632,373 1.2687 1.55%
2017-09-13 0 1.290 1.290 1.300 1.260 1.320 6,742,000 8,704,280 1.2911 1.236 1.236 1.245 1.207 1.265 7,037,282 1.2369 -1.53%
2017-09-12 0 1.310 1.310 1.320 1.290 1.380 11,840,000 15,666,000 1.3231 1.255 1.255 1.265 1.236 1.322 12,358,560 1.2676 -2.96%
2017-09-11 0 1.350 1.360 1.370 1.180 1.360 34,658,000 44,900,820 1.2955 1.293 1.303 1.313 1.130 1.303 36,175,928 1.2412 12.50%
2017-09-08 0 1.200 1.170 1.200 1.150 1.200 5,628,000 6,627,900 1.1777 1.150 1.121 1.150 1.102 1.150 5,874,491 1.1283 5.26%
2017-09-07 0 1.140 1.130 1.150 1.120 1.150 724,000 819,160 1.1314 1.092 1.083 1.102 1.073 1.102 755,709 1.0840 1.79%
2017-09-06 0 1.120 1.110 1.130 1.120 1.130 230,000 258,200 1.1226 1.073 1.063 1.083 1.073 1.083 240,073 1.0755 0.00%
2017-09-05 0 1.120 1.110 1.130 1.100 1.140 3,870,000 4,278,180 1.1055 1.073 1.063 1.083 1.054 1.092 4,039,496 1.0591 -1.75%
2017-09-04 0 1.140 1.140 1.150 1.130 1.150 806,000 913,900 1.1339 1.092 1.092 1.102 1.083 1.102 841,301 1.0863 -0.87%
2017-09-01 0 1.150 1.140 1.150 1.140 1.180 702,000 811,680 1.1562 1.102 1.092 1.102 1.092 1.130 732,746 1.1077 0.00%
2017-08-31 0 1.150 1.140 1.150 1.150 1.150 784,000 901,600 1.1500 1.102 1.092 1.102 1.102 1.102 818,337 1.1017 -0.86%
2017-08-30 0 1.160 1.150 1.160 1.130 1.170 1,972,000 2,279,880 1.1561 1.111 1.102 1.111 1.083 1.121 2,058,368 1.1076 0.00%
2017-08-29 0 1.160 1.160 1.170 1.150 1.160 98,000 113,100 1.1541 1.111 1.111 1.121 1.102 1.111 102,292 1.1057 0.00%
2017-08-28 0 1.160 1.160 1.170 1.150 1.180 1,018,000 1,180,460 1.1596 1.111 1.111 1.121 1.102 1.130 1,062,586 1.1109 0.87%
2017-08-25 0 1.150 1.140 1.160 1.130 1.160 324,000 372,320 1.1491 1.102 1.092 1.111 1.083 1.111 338,190 1.1009 -0.86%
2017-08-24 0 1.160 1.140 1.160 1.140 1.160 216,000 248,440 1.1502 1.111 1.092 1.111 1.092 1.111 225,460 1.1019 -0.85%
2017-08-22 0 1.170 1.160 1.180 1.150 1.170 602,000 697,680 1.1589 1.121 1.111 1.130 1.102 1.121 628,366 1.1103 1.74%
2017-08-21 0 1.150 1.150 1.160 1.150 1.170 620,000 718,960 1.1596 1.102 1.102 1.111 1.102 1.121 647,154 1.1110 0.00%
2017-08-18 0 1.150 1.130 1.150 1.130 1.160 248,000 283,460 1.1430 1.102 1.083 1.102 1.083 1.111 258,862 1.0950 0.00%
2017-08-17 0 1.150 1.140 1.150 1.120 1.160 532,000 610,680 1.1479 1.102 1.092 1.102 1.073 1.111 555,300 1.0997 0.88%
2017-08-16 0 1.140 1.130 1.140 1.120 1.150 354,000 398,200 1.1249 1.092 1.083 1.092 1.073 1.102 369,504 1.0777 -0.87%
2017-08-15 0 1.150 1.130 1.150 1.130 1.160 168,000 191,280 1.1386 1.102 1.083 1.102 1.083 1.111 175,358 1.0908 1.77%
2017-08-14 0 1.130 1.130 1.140 1.120 1.150 236,000 266,840 1.1307 1.083 1.083 1.092 1.073 1.102 246,336 1.0832 0.00%
2017-08-11 0 1.130 1.120 1.130 1.110 1.140 2,014,000 2,265,600 1.1249 1.083 1.073 1.083 1.063 1.092 2,102,208 1.0777 -2.59%
2017-08-10 0 1.160 1.150 1.170 1.140 1.160 120,000 138,300 1.1525 1.111 1.102 1.121 1.092 1.111 125,256 1.1041 -0.85%
2017-08-09 0 1.170 1.170 1.180 1.140 1.180 704,000 811,160 1.1522 1.121 1.121 1.130 1.092 1.130 734,833 1.1039 2.63%
2017-08-08 0 1.140 1.140 1.150 1.140 1.170 1,056,000 1,218,930 1.1543 1.092 1.092 1.102 1.092 1.121 1,102,250 1.1059 0.88%
2017-08-07 0 1.130 1.130 1.150 1.120 1.150 702,000 794,240 1.1314 1.083 1.083 1.102 1.073 1.102 732,746 1.0839 0.00%
2017-08-04 0 1.130 1.130 1.140 1.110 1.130 832,000 933,120 1.1215 1.083 1.083 1.092 1.063 1.083 868,439 1.0745 0.00%
2017-08-03 0 1.130 1.130 1.140 1.120 1.140 354,000 397,120 1.1218 1.083 1.083 1.092 1.073 1.092 369,504 1.0747 -0.88%
2017-08-02 0 1.140 1.130 1.140 1.110 1.140 1,242,000 1,395,940 1.1239 1.092 1.083 1.092 1.063 1.092 1,296,396 1.0768 0.00%
2017-08-01 0 1.140 1.130 1.140 1.120 1.150 651,000 737,380 1.1327 1.092 1.083 1.092 1.073 1.102 679,512 1.0852 0.00%
2017-07-31 0 1.140 1.130 1.140 1.130 1.140 94,000 106,660 1.1347 1.092 1.083 1.092 1.083 1.092 98,117 1.0871 0.00%
2017-07-28 0 1.140 1.130 1.140 1.120 1.140 1,646,000 1,867,080 1.1343 1.092 1.083 1.092 1.073 1.092 1,718,090 1.0867 0.88%
2017-07-27 0 1.130 1.130 1.160 1.120 1.170 7,648,000 8,693,120 1.1367 1.083 1.083 1.111 1.073 1.121 7,982,962 1.0890 -4.24%
2017-07-26 0 1.180 1.160 1.180 1.160 1.180 234,000 273,320 1.1680 1.130 1.111 1.130 1.111 1.130 244,249 1.1190 0.00%
2017-07-25 0 1.180 1.170 1.180 1.160 1.200 1,282,000 1,502,380 1.1719 1.130 1.121 1.130 1.111 1.150 1,338,148 1.1227 0.00%
2017-07-24 0 1.180 1.180 1.190 1.170 1.180 876,000 1,029,900 1.1757 1.130 1.130 1.140 1.121 1.130 914,366 1.1264 0.00%
2017-07-21 0 1.180 1.180 1.190 1.170 1.200 314,000 370,460 1.1798 1.130 1.130 1.140 1.121 1.150 327,752 1.1303 -1.67%
2017-07-20 0 1.200 1.170 1.200 1.180 1.200 216,000 257,320 1.1913 1.150 1.121 1.150 1.130 1.150 225,460 1.1413 0.84%
2017-07-19 0 1.190 1.170 1.190 1.160 1.190 1,750,000 2,064,560 1.1797 1.140 1.121 1.140 1.111 1.140 1,826,645 1.1302 0.00%
2017-07-18 0 1.190 1.180 1.190 1.180 1.200 118,000 140,040 1.1868 1.140 1.130 1.140 1.130 1.150 123,168 1.1370 0.00%
2017-07-17 0 1.190 1.180 1.190 1.170 1.210 2,064,000 2,444,780 1.1845 1.140 1.130 1.140 1.121 1.159 2,154,398 1.1348 -2.46%
2017-07-14 0 1.220 1.220 1.230 1.180 1.240 3,846,000 4,688,560 1.2191 1.169 1.169 1.178 1.130 1.188 4,014,444 1.1679 3.39%
2017-07-13 0 1.180 1.170 1.190 1.170 1.180 610,000 717,140 1.1756 1.130 1.121 1.140 1.121 1.130 636,716 1.1263 1.72%
2017-07-12 0 1.160 1.150 1.160 1.150 1.170 488,000 564,640 1.1570 1.111 1.102 1.111 1.102 1.121 509,373 1.1085 -0.85%
2017-07-11 0 1.170 1.170 1.180 1.160 1.180 456,000 533,480 1.1699 1.121 1.121 1.130 1.111 1.130 475,972 1.1208 0.86%
2017-07-10 0 1.160 1.150 1.160 1.160 1.170 404,000 469,060 1.1610 1.111 1.102 1.111 1.111 1.121 421,694 1.1123 0.00%
2017-07-07 0 1.160 1.150 1.160 1.140 1.160 638,000 733,500 1.1497 1.111 1.102 1.111 1.092 1.111 665,943 1.1014 0.00%
2017-07-06 0 1.160 1.150 1.160 1.150 1.160 646,000 746,080 1.1549 1.111 1.102 1.111 1.102 1.111 674,293 1.1065 -0.85%
2017-07-05 0 1.170 1.160 1.170 1.150 1.170 442,000 511,640 1.1576 1.121 1.111 1.121 1.102 1.121 461,358 1.1090 0.00%
2017-07-04 0 1.170 1.160 1.170 1.150 1.170 720,000 833,000 1.1569 1.121 1.111 1.121 1.102 1.121 751,534 1.1084 0.00%
2017-07-03 0 1.170 1.170 1.180 1.160 1.170 490,000 571,360 1.1660 1.121 1.121 1.130 1.111 1.121 511,461 1.1171 0.00%
2017-06-30 0 1.170 1.170 1.180 1.160 1.180 380,000 444,540 1.1698 1.121 1.121 1.130 1.111 1.130 396,643 1.1208 -0.85%
2017-06-29 0 1.180 1.170 1.180 1.170 1.190 480,000 566,360 1.1799 1.130 1.121 1.130 1.121 1.140 501,023 1.1304 0.00%
2017-06-28 0 1.180 1.170 1.190 1.170 1.190 1,046,000 1,233,080 1.1789 1.130 1.121 1.140 1.121 1.140 1,091,812 1.1294 -0.84%
2017-06-27 0 1.190 1.190 1.200 1.170 1.220 2,640,000 3,160,860 1.1973 1.140 1.140 1.150 1.121 1.169 2,755,625 1.1471 -1.65%
2017-06-26 0 1.210 1.200 1.210 1.150 1.210 3,496,000 4,146,960 1.1862 1.159 1.150 1.159 1.102 1.159 3,649,115 1.1364 4.31%
2017-06-23 0 1.160 1.150 1.160 1.140 1.160 846,000 967,220 1.1433 1.111 1.102 1.111 1.092 1.111 883,053 1.0953 0.87%
2017-06-22 0 1.150 1.140 1.160 1.150 1.170 774,000 891,980 1.1524 1.102 1.092 1.111 1.102 1.121 807,899 1.1041 -1.71%
2017-06-21 0 1.170 1.160 1.170 1.150 1.170 1,048,000 1,222,300 1.1663 1.121 1.111 1.121 1.102 1.121 1,093,900 1.1174 0.86%
2017-06-20 0 1.160 1.150 1.160 1.150 1.180 900,000 1,045,780 1.1620 1.111 1.102 1.111 1.102 1.130 939,418 1.1132 0.87%
2017-06-19 0 1.150 1.150 1.160 1.140 1.160 1,186,000 1,361,960 1.1484 1.102 1.102 1.111 1.092 1.111 1,237,944 1.1002 0.88%
2017-06-16 0 1.140 1.140 1.160 1.140 1.160 1,002,000 1,152,900 1.1506 1.092 1.092 1.111 1.092 1.111 1,045,885 1.1023 -0.87%
2017-06-15 0 1.150 1.140 1.150 1.140 1.160 1,274,000 1,458,320 1.1447 1.102 1.092 1.102 1.092 1.111 1,329,798 1.0966 0.00%
2017-06-14 0 1.150 1.140 1.160 1.140 1.160 2,040,000 2,346,080 1.1500 1.102 1.092 1.111 1.092 1.111 2,129,347 1.1018 -0.86%
2017-06-13 0 1.160 1.150 1.160 1.140 1.170 1,742,000 2,006,020 1.1516 1.111 1.102 1.111 1.092 1.121 1,818,295 1.1032 -0.85%
2017-06-12 0 1.170 1.160 1.180 1.160 1.180 1,104,000 1,284,520 1.1635 1.121 1.111 1.130 1.111 1.130 1,152,352 1.1147 0.86%
2017-06-09 0 1.160 1.150 1.160 1.150 1.180 582,000 677,500 1.1641 1.111 1.102 1.111 1.102 1.130 607,490 1.1152 -2.52%
2017-06-08 0 1.190 1.170 1.190 1.140 1.190 1,246,000 1,447,380 1.1616 1.140 1.121 1.140 1.092 1.140 1,300,571 1.1129 2.59%
2017-06-07 0 1.160 1.150 1.160 1.140 1.170 542,000 628,860 1.1603 1.111 1.102 1.111 1.092 1.121 565,738 1.1116 1.75%
2017-06-06 0 1.140 1.150 1.160 1.140 1.150 590,000 678,220 1.1495 1.092 1.102 1.111 1.092 1.102 615,840 1.1013 -0.87%
2017-06-05 0 1.150 1.140 1.150 1.140 1.160 922,000 1,056,740 1.1461 1.102 1.092 1.102 1.092 1.111 962,381 1.0980 -0.86%
2017-06-02 0 1.160 1.150 1.170 1.150 1.170 1,018,000 1,181,120 1.1602 1.111 1.102 1.121 1.102 1.121 1,062,586 1.1116 0.87%
2017-06-01 0 1.150 1.150 1.160 1.140 1.180 2,726,000 3,161,260 1.1597 1.102 1.102 1.111 1.092 1.130 2,845,391 1.1110 -0.86%
2017-05-31 0 1.160 1.130 1.140 1.130 1.220 4,730,000 5,544,395 1.1722 1.111 1.083 1.092 1.083 1.169 4,937,161 1.1230 -1.69%
2017-05-29 0 1.230 1.220 1.230 1.200 1.250 1,947,000 2,395,710 1.2305 1.130 1.121 1.130 1.103 1.149 2,118,387 1.1309 1.65%
2017-05-26 0 1.210 1.200 1.210 1.180 1.210 940,000 1,123,100 1.1948 1.112 1.103 1.112 1.085 1.112 1,022,744 1.0981 0.83%
2017-05-25 0 1.200 1.190 1.200 1.190 1.200 340,000 405,260 1.1919 1.103 1.094 1.103 1.094 1.103 369,929 1.0955 1.69%
2017-05-24 0 1.180 1.170 1.180 1.170 1.180 790,000 929,260 1.1763 1.085 1.075 1.085 1.075 1.085 859,541 1.0811 0.85%
2017-05-23 0 1.170 1.160 1.170 1.160 1.180 1,294,000 1,514,020 1.1700 1.075 1.066 1.075 1.066 1.085 1,407,906 1.0754 -0.85%
2017-05-22 0 1.180 1.170 1.180 1.170 1.190 1,718,000 2,029,080 1.1811 1.085 1.075 1.085 1.075 1.094 1,869,229 1.0855 0.00%
2017-05-19 0 1.180 1.180 1.200 1.170 1.210 1,820,000 2,172,980 1.1939 1.085 1.085 1.103 1.075 1.112 1,980,207 1.0973 0.85%
2017-05-18 0 1.170 1.170 1.190 1.170 1.190 1,206,000 1,417,540 1.1754 1.075 1.075 1.094 1.075 1.094 1,312,159 1.0803 -2.50%
2017-05-17 0 1.200 1.180 1.200 1.180 1.200 1,040,000 1,236,240 1.1887 1.103 1.085 1.103 1.085 1.103 1,131,547 1.0925 1.69%
2017-05-16 0 1.180 1.180 1.190 1.170 1.190 1,126,000 1,324,980 1.1767 1.085 1.085 1.094 1.075 1.094 1,225,117 1.0815 0.00%
2017-05-15 0 1.180 1.170 1.180 1.180 1.210 1,368,000 1,631,940 1.1929 1.085 1.075 1.085 1.085 1.112 1,488,420 1.0964 -0.84%
2017-05-12 0 1.190 1.180 1.200 1.180 1.220 1,510,000 1,802,500 1.1937 1.094 1.085 1.103 1.085 1.121 1,642,919 1.0971 -0.83%
2017-05-11 0 1.200 1.180 1.200 1.180 1.210 1,760,000 2,110,180 1.1990 1.103 1.085 1.103 1.085 1.112 1,914,926 1.1020 0.00%
2017-05-10 0 1.200 1.180 1.200 1.180 1.210 1,348,000 1,609,340 1.1939 1.103 1.085 1.103 1.085 1.112 1,466,659 1.0973 -0.83%
2017-05-09 0 1.210 1.190 1.210 1.170 1.220 1,442,000 1,728,200 1.1985 1.112 1.094 1.112 1.075 1.121 1,568,934 1.1015 1.68%
2017-05-08 0 1.190 1.180 1.190 1.170 1.190 2,368,000 2,811,180 1.1872 1.094 1.085 1.094 1.075 1.094 2,576,446 1.0911 0.00%
2017-05-05 0 1.190 1.180 1.190 1.170 1.200 1,960,000 2,315,040 1.1811 1.094 1.085 1.094 1.075 1.103 2,132,531 1.0856 0.00%
2017-05-04 0 1.190 1.180 1.190 1.190 1.200 576,000 689,220 1.1966 1.094 1.085 1.094 1.094 1.103 626,703 1.0998 0.00%
2017-05-02 0 1.190 1.180 1.190 1.180 1.210 1,404,000 1,666,340 1.1869 1.094 1.085 1.094 1.085 1.112 1,527,589 1.0908 -1.65%
2017-04-28 0 1.210 1.200 1.220 1.200 1.240 1,638,000 1,989,880 1.2148 1.112 1.103 1.121 1.103 1.140 1,782,187 1.1165 0.00%
2017-04-27 0 1.210 1.200 1.220 1.210 1.230 650,000 792,640 1.2194 1.112 1.103 1.121 1.112 1.130 707,217 1.1208 -2.42%
2017-04-26 0 1.240 1.220 1.240 1.210 1.260 2,085,000 2,575,100 1.2351 1.140 1.121 1.140 1.112 1.158 2,268,534 1.1351 2.48%
2017-04-25 0 1.210 1.200 1.230 1.180 1.230 1,550,000 1,880,760 1.2134 1.112 1.103 1.130 1.085 1.130 1,686,440 1.1152 -1.63%
2017-04-24 0 1.230 1.220 1.230 1.210 1.260 2,234,000 2,741,020 1.2270 1.130 1.121 1.130 1.112 1.158 2,430,650 1.1277 0.00%
2017-04-21 0 1.230 1.230 1.240 1.220 1.280 2,140,000 2,666,160 1.2459 1.130 1.130 1.140 1.121 1.176 2,328,376 1.1451 0.82%
2017-04-20 0 1.220 1.220 1.230 1.210 1.250 1,240,000 1,528,520 1.2327 1.121 1.121 1.130 1.112 1.149 1,349,152 1.1329 -2.40%
2017-04-19 0 1.250 1.240 1.250 1.220 1.250 886,000 1,095,260 1.2362 1.149 1.140 1.149 1.121 1.149 963,991 1.1362 1.63%
2017-04-18 0 1.230 1.230 1.250 1.230 1.300 6,660,000 8,384,840 1.2590 1.130 1.130 1.149 1.130 1.195 7,246,253 1.1571 -4.65%
2017-04-13 0 1.290 1.280 1.300 1.260 1.350 11,671,265 15,124,779 1.2959 1.186 1.176 1.195 1.158 1.241 12,698,640 1.1911 0.00%
2017-04-12 0 1.290 1.280 1.290 1.180 1.340 18,146,000 23,318,340 1.2850 1.186 1.176 1.186 1.085 1.232 19,743,320 1.1811 9.32%
2017-04-11 0 1.180 1.170 1.190 1.140 1.200 2,114,000 2,478,660 1.1725 1.085 1.075 1.094 1.048 1.103 2,300,087 1.0776 1.72%
2017-04-10 0 1.160 1.150 1.160 1.160 1.180 402,000 469,800 1.1687 1.066 1.057 1.066 1.066 1.085 437,386 1.0741 -0.85%
2017-04-07 0 1.170 1.160 1.170 1.160 1.190 288,000 337,940 1.1734 1.075 1.066 1.075 1.066 1.094 313,351 1.0785 -0.85%
2017-04-06 0 1.180 1.160 1.180 1.150 1.180 464,000 543,060 1.1704 1.085 1.066 1.085 1.057 1.085 504,844 1.0757 1.72%
2017-04-05 0 1.160 1.160 1.170 1.150 1.170 694,000 804,540 1.1593 1.066 1.066 1.075 1.057 1.075 755,090 1.0655 0.87%
2017-04-03 0 1.150 1.140 1.150 1.140 1.170 940,000 1,083,280 1.1524 1.057 1.048 1.057 1.048 1.075 1,022,744 1.0592 0.00%
2017-03-31 0 1.150 1.140 1.150 1.130 1.160 616,000 700,880 1.1378 1.057 1.048 1.057 1.039 1.066 670,224 1.0457 0.00%
2017-03-30 0 1.150 1.140 1.150 1.140 1.160 1,088,000 1,240,400 1.1401 1.057 1.048 1.057 1.048 1.066 1,183,772 1.0478 -0.86%
2017-03-29 0 1.160 1.160 1.170 1.150 1.180 556,000 648,720 1.1668 1.066 1.066 1.075 1.057 1.085 604,942 1.0724 0.87%
2017-03-28 0 1.150 1.140 1.150 1.140 1.170 218,000 250,080 1.1472 1.057 1.048 1.057 1.048 1.075 237,190 1.0543 1.77%
2017-03-27 0 1.130 1.120 1.130 1.130 1.180 1,006,000 1,142,900 1.1361 1.039 1.029 1.039 1.039 1.085 1,094,554 1.0442 -0.88%
2017-03-24 0 1.140 1.130 1.150 1.140 1.150 612,000 699,180 1.1425 1.048 1.039 1.057 1.048 1.057 665,872 1.0500 0.00%
2017-03-23 0 1.140 1.140 1.150 1.130 1.160 446,000 509,640 1.1427 1.048 1.048 1.057 1.039 1.066 485,260 1.0502 0.88%
2017-03-22 0 1.130 1.130 1.140 1.120 1.130 120,000 135,000 1.1250 1.039 1.039 1.048 1.029 1.039 130,563 1.0340 0.00%
2017-03-21 0 1.130 1.130 1.140 1.130 1.140 254,000 288,220 1.1347 1.039 1.039 1.048 1.039 1.048 276,359 1.0429 0.00%
2017-03-20 0 1.130 1.130 1.140 1.120 1.140 1,262,000 1,425,520 1.1296 1.039 1.039 1.048 1.029 1.048 1,373,089 1.0382 -0.88%
2017-03-17 0 1.140 1.130 1.140 1.130 1.150 1,150,000 1,314,020 1.1426 1.048 1.039 1.048 1.039 1.057 1,251,230 1.0502 -0.87%
2017-03-16 0 1.150 1.140 1.160 1.130 1.160 1,428,000 1,633,080 1.1436 1.057 1.048 1.066 1.039 1.066 1,553,701 1.0511 -0.86%
2017-03-15 0 1.160 1.150 1.160 1.130 1.160 580,000 665,220 1.1469 1.066 1.057 1.066 1.039 1.066 631,055 1.0541 0.00%
2017-03-14 0 1.160 1.170 1.180 1.150 1.200 1,778,000 2,075,500 1.1673 1.066 1.075 1.085 1.057 1.103 1,934,510 1.0729 -3.33%
2017-03-13 0 1.200 1.200 1.210 1.160 1.200 2,490,000 2,957,240 1.1876 1.103 1.103 1.112 1.066 1.103 2,709,185 1.0916 3.45%
2017-03-10 0 1.160 1.140 1.170 1.150 1.180 792,000 916,400 1.1571 1.066 1.048 1.075 1.057 1.085 861,717 1.0635 -1.69%
2017-03-09 0 1.180 1.180 1.190 1.170 1.190 296,000 351,080 1.1861 1.085 1.085 1.094 1.075 1.094 322,056 1.0901 -0.84%
2017-03-08 0 1.190 1.190 1.200 1.180 1.200 64,000 76,620 1.1972 1.094 1.094 1.103 1.085 1.103 69,634 1.1003 -0.83%
2017-03-07 0 1.200 1.180 1.200 1.170 1.200 326,000 388,180 1.1907 1.103 1.085 1.103 1.075 1.103 354,696 1.0944 0.84%
2017-03-06 0 1.190 1.190 1.200 1.180 1.200 210,000 249,650 1.1888 1.094 1.094 1.103 1.085 1.103 228,485 1.0926 0.85%
2017-03-03 0 1.180 1.180 1.190 1.170 1.190 606,000 718,350 1.1854 1.085 1.085 1.094 1.075 1.094 659,344 1.0895 0.00%
2017-03-02 0 1.180 1.170 1.190 1.180 1.210 1,098,000 1,312,320 1.1952 1.085 1.075 1.094 1.085 1.112 1,194,653 1.0985 -2.48%
2017-03-01 0 1.210 1.200 1.210 1.170 1.220 674,000 806,720 1.1969 1.112 1.103 1.112 1.075 1.121 733,330 1.1001 0.83%
2017-02-28 0 1.200 1.200 1.210 1.200 1.230 712,000 869,820 1.2217 1.103 1.103 1.112 1.103 1.130 774,675 1.1228 -1.64%
2017-02-27 0 1.220 1.210 1.220 1.210 1.220 674,000 822,160 1.2198 1.121 1.112 1.121 1.112 1.121 733,330 1.1211 0.00%
2017-02-24 0 1.220 1.220 1.230 1.210 1.240 596,000 730,880 1.2263 1.121 1.121 1.130 1.112 1.140 648,464 1.1271 -0.81%
2017-02-23 0 1.230 1.230 1.240 1.220 1.270 3,046,000 3,781,980 1.2416 1.130 1.130 1.140 1.121 1.167 3,314,127 1.1412 0.82%
2017-02-22 0 1.220 1.220 1.250 1.210 1.260 2,016,000 2,496,580 1.2384 1.121 1.121 1.149 1.112 1.158 2,193,460 1.1382 0.83%
2017-02-21 0 1.210 1.210 1.220 1.200 1.220 670,000 812,140 1.2121 1.112 1.112 1.121 1.103 1.121 728,977 1.1141 -0.82%
2017-02-20 0 1.220 1.220 1.230 1.180 1.250 1,184,000 1,451,860 1.2262 1.121 1.121 1.130 1.085 1.149 1,288,223 1.1270 3.39%
2017-02-17 0 1.180 1.180 1.190 1.170 1.210 3,664,000 4,363,260 1.1908 1.085 1.085 1.094 1.075 1.112 3,986,527 1.0945 -1.67%
2017-02-16 0 1.200 1.190 1.200 1.180 1.200 3,660,000 4,333,320 1.1840 1.103 1.094 1.103 1.085 1.103 3,982,175 1.0882 1.69%
2017-02-15 0 1.180 1.180 1.190 1.150 1.200 2,072,000 2,459,940 1.1872 1.085 1.085 1.094 1.057 1.103 2,254,390 1.0912 -1.67%
2017-02-14 0 1.200 1.190 1.200 1.170 1.210 3,390,000 4,042,460 1.1925 1.103 1.094 1.103 1.075 1.112 3,688,408 1.0960 0.84%
2017-02-13 0 1.190 1.190 1.200 1.180 1.200 1,192,000 1,417,500 1.1892 1.094 1.094 1.103 1.085 1.103 1,296,927 1.0930 0.85%
2017-02-10 0 1.180 1.180 1.190 1.170 1.190 1,086,000 1,279,280 1.1780 1.085 1.085 1.094 1.075 1.094 1,181,596 1.0827 0.00%
2017-02-09 0 1.180 1.160 1.180 1.150 1.180 1,102,000 1,288,600 1.1693 1.085 1.066 1.085 1.057 1.085 1,199,005 1.0747 -1.67%
2017-02-08 0 1.200 1.190 1.200 1.170 1.200 494,000 581,540 1.1772 1.103 1.094 1.103 1.075 1.103 537,485 1.0820 0.84%
2017-02-07 0 1.190 1.190 1.200 1.170 1.190 642,000 759,280 1.1827 1.094 1.094 1.103 1.075 1.094 698,513 1.0870 1.71%
2017-02-06 0 1.170 1.170 1.180 1.170 1.190 828,000 976,400 1.1792 1.075 1.075 1.085 1.075 1.094 900,886 1.0838 -0.85%
2017-02-03 0 1.180 1.180 1.200 1.170 1.200 78,000 92,200 1.1821 1.085 1.085 1.103 1.075 1.103 84,866 1.0864 -1.67%
2017-02-02 0 1.200 1.160 1.200 1.150 1.200 372,000 431,060 1.1588 1.103 1.066 1.103 1.057 1.103 404,746 1.0650 3.45%
2017-02-01 0 1.160 1.160 1.170 1.150 1.170 100,000 115,880 1.1588 1.066 1.066 1.075 1.057 1.075 108,803 1.0650 -1.69%
2017-01-27 0 1.180 1.160 1.200 - - 0 0 - 1.085 1.066 1.103 - - 0 - 0.00%
2017-01-26 0 1.180 1.180 1.190 1.150 1.190 176,000 207,060 1.1765 1.085 1.085 1.094 1.057 1.094 191,493 1.0813 0.00%
2017-01-25 0 1.180 1.160 1.190 1.150 1.180 124,000 145,660 1.1747 1.085 1.066 1.094 1.057 1.085 134,915 1.0796 -0.84%
2017-01-24 0 1.190 1.160 1.190 1.150 1.190 16,000 18,780 1.1738 1.094 1.066 1.094 1.057 1.094 17,408 1.0788 0.85%
2017-01-23 0 1.180 1.160 1.190 1.150 1.180 124,000 144,380 1.1644 1.085 1.066 1.094 1.057 1.085 134,915 1.0702 -0.84%
2017-01-20 0 1.190 1.160 1.190 1.150 1.190 12,000 13,920 1.1600 1.094 1.066 1.094 1.057 1.094 13,056 1.0662 1.71%
2017-01-19 0 1.170 1.170 1.200 1.150 1.180 324,000 380,420 1.1741 1.075 1.075 1.103 1.057 1.085 352,520 1.0791 0.00%
2017-01-18 0 1.170 1.170 1.180 1.160 1.180 80,000 93,400 1.1675 1.075 1.075 1.085 1.066 1.085 87,042 1.0730 -1.68%
2017-01-17 0 1.190 1.160 1.200 - - 0 0 - 1.094 1.066 1.103 - - 0 - 0.00%
2017-01-16 0 1.190 1.160 1.190 1.150 1.200 338,000 390,740 1.1560 1.094 1.066 1.094 1.057 1.103 367,753 1.0625 -0.83%
2017-01-13 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.103 1.066 1.103 1.103 1.103 4,352 1.1029 0.84%
2017-01-12 0 1.190 1.170 1.200 1.170 1.190 122,000 144,440 1.1839 1.094 1.075 1.103 1.075 1.094 132,739 1.0881 0.00%
2017-01-11 0 1.190 1.170 1.200 1.170 1.190 38,000 44,580 1.1732 1.094 1.075 1.103 1.075 1.094 41,345 1.0782 -0.83%
2017-01-10 0 1.200 1.180 1.200 1.150 1.200 120,000 138,920 1.1577 1.103 1.085 1.103 1.057 1.103 130,563 1.0640 0.84%
2017-01-09 0 1.190 1.160 1.190 1.200 1.200 4,000 4,800 1.2000 1.094 1.066 1.094 1.103 1.103 4,352 1.1029 1.71%
2017-01-06 0 1.170 1.170 1.210 1.170 1.200 44,000 51,920 1.1800 1.075 1.075 1.112 1.075 1.103 47,873 1.0845 -1.68%
2017-01-05 0 1.190 1.180 1.200 1.170 1.200 262,000 312,780 1.1938 1.094 1.085 1.103 1.075 1.103 285,063 1.0972 0.85%
2017-01-04 0 1.180 1.180 1.200 1.160 1.200 100,000 117,880 1.1788 1.085 1.085 1.103 1.066 1.103 108,803 1.0834 -1.67%
2017-01-03 0 1.200 1.160 1.200 1.190 1.200 70,000 83,820 1.1974 1.103 1.066 1.103 1.094 1.103 76,162 1.1006 -0.83%
2016-12-30 0 1.210 1.150 1.210 1.170 1.210 332,000 395,780 1.1921 1.112 1.057 1.112 1.075 1.112 361,225 1.0957 2.54%
2016-12-29 0 1.180 1.180 1.200 1.120 1.200 514,000 595,840 1.1592 1.085 1.085 1.103 1.029 1.103 559,245 1.0654 2.61%
2016-12-28 0 1.150 1.130 1.150 1.120 1.150 866,000 995,540 1.1496 1.057 1.039 1.057 1.029 1.057 942,231 1.0566 -0.86%
2016-12-23 0 1.160 1.150 1.160 1.150 1.170 200,000 230,620 1.1531 1.066 1.057 1.066 1.057 1.075 217,605 1.0598 0.87%
2016-12-22 0 1.150 1.140 1.150 1.120 1.150 140,000 158,380 1.1313 1.057 1.048 1.057 1.029 1.057 152,324 1.0398 2.68%
2016-12-21 0 1.120 1.110 1.130 1.110 1.130 350,000 392,380 1.1211 1.029 1.020 1.039 1.020 1.039 380,809 1.0304 0.00%
2016-12-20 0 1.120 1.110 1.120 1.120 1.120 4,000 4,480 1.1200 1.029 1.020 1.029 1.029 1.029 4,352 1.0294 -0.88%
2016-12-19 0 1.130 1.120 1.140 1.110 1.140 154,000 173,260 1.1251 1.039 1.029 1.048 1.020 1.048 167,556 1.0340 -1.74%
2016-12-16 0 1.150 1.140 1.150 1.110 1.160 294,000 330,500 1.1241 1.057 1.048 1.057 1.020 1.066 319,880 1.0332 -0.86%
2016-12-15 0 1.160 1.150 1.160 1.130 1.220 974,000 1,119,980 1.1499 1.066 1.057 1.066 1.039 1.121 1,059,737 1.0568 -0.85%
2016-12-14 0 1.170 1.170 1.220 1.160 1.200 1,028,000 1,204,100 1.1713 1.075 1.075 1.121 1.066 1.103 1,118,491 1.0765 -1.68%
2016-12-13 0 1.190 1.190 1.230 1.190 1.210 340,000 407,820 1.1995 1.094 1.094 1.130 1.094 1.112 369,929 1.1024 0.00%
2016-12-12 0 1.190 1.190 1.200 1.180 1.200 18,000 21,280 1.1822 1.094 1.094 1.103 1.085 1.103 19,584 1.0866 -1.65%
2016-12-09 0 1.210 1.190 1.210 1.200 1.210 4,000 4,820 1.2050 1.112 1.094 1.112 1.103 1.112 4,352 1.1075 0.83%
2016-12-08 0 1.200 1.190 1.220 1.200 1.210 594,000 712,820 1.2000 1.103 1.094 1.121 1.103 1.112 646,287 1.1029 0.00%
2016-12-07 0 1.200 1.200 1.210 1.200 1.200 1,292,000 1,550,400 1.2000 1.103 1.103 1.112 1.103 1.103 1,405,730 1.1029 0.00%
2016-12-06 0 1.200 1.190 1.210 1.190 1.220 316,000 380,300 1.2035 1.103 1.094 1.112 1.094 1.121 343,816 1.1061 -2.44%
2016-12-05 0 1.230 1.210 1.230 1.230 1.230 554,000 681,420 1.2300 1.130 1.112 1.130 1.130 1.130 602,766 1.1305 0.00%
2016-12-02 0 1.230 1.220 1.230 1.190 1.240 746,000 916,480 1.2285 1.130 1.121 1.130 1.094 1.140 811,667 1.1291 2.50%
2016-12-01 0 1.200 1.190 1.200 1.190 1.220 1,530,000 1,856,780 1.2136 1.103 1.094 1.103 1.094 1.121 1,664,680 1.1154 -1.64%
2016-11-30 0 1.220 1.190 1.220 1.190 1.220 670,000 809,820 1.2087 1.121 1.094 1.121 1.094 1.121 728,977 1.1109 0.00%
2016-11-29 0 1.220 1.210 1.220 1.220 1.240 828,000 1,021,240 1.2334 1.121 1.112 1.121 1.121 1.140 900,886 1.1336 -2.40%
2016-11-28 0 1.250 1.250 1.280 1.220 1.290 110,000 137,640 1.2513 1.149 1.149 1.176 1.121 1.186 119,683 1.1500 0.00%
2016-11-25 0 1.250 1.250 1.280 - - 0 0 - 1.149 1.149 1.176 - - 0 - 0.81%
2016-11-24 0 1.240 1.240 1.260 1.220 1.230 222,000 275,040 1.2389 1.140 1.140 1.158 1.121 1.130 241,542 1.1387 0.00%
2016-11-23 0 1.240 1.240 1.260 1.220 1.230 120,000 146,600 1.2217 1.140 1.140 1.158 1.121 1.130 130,563 1.1228 0.00%
2016-11-22 0 1.240 1.230 1.260 1.230 1.280 170,000 212,260 1.2486 1.140 1.130 1.158 1.130 1.176 184,964 1.1476 -1.59%
2016-11-21 0 1.260 1.250 1.280 1.260 1.310 1,440,000 1,826,280 1.2683 1.158 1.149 1.176 1.158 1.204 1,566,757 1.1656 -1.56%
2016-11-18 0 1.280 1.250 1.280 1.250 1.300 224,000 284,470 1.2700 1.176 1.149 1.176 1.149 1.195 243,718 1.1672 2.40%
2016-11-17 0 1.250 1.250 1.260 1.250 1.260 512,000 644,120 1.2580 1.149 1.149 1.158 1.149 1.158 557,069 1.1563 -3.10%
2016-11-16 0 1.290 1.270 1.290 1.200 1.290 850,000 1,075,560 1.2654 1.186 1.167 1.186 1.103 1.186 924,822 1.1630 7.50%
2016-11-15 0 1.200 1.200 1.220 1.200 1.210 154,000 185,480 1.2044 1.103 1.103 1.121 1.103 1.112 167,556 1.1070 -0.83%
2016-11-14 0 1.210 1.210 1.270 1.180 1.210 104,000 124,260 1.1948 1.112 1.112 1.167 1.085 1.112 113,155 1.0981 0.83%
2016-11-11 0 1.200 1.200 1.220 1.180 1.190 32,000 37,920 1.1850 1.103 1.103 1.121 1.085 1.094 34,817 1.0891 -0.83%
2016-11-10 0 1.210 1.210 1.240 1.200 1.210 66,000 79,360 1.2024 1.112 1.112 1.140 1.103 1.112 71,810 1.1051 1.68%
2016-11-09 0 1.190 1.180 1.220 1.160 1.200 420,000 496,780 1.1828 1.094 1.085 1.121 1.066 1.103 456,971 1.0871 -0.83%
2016-11-08 0 1.200 1.190 1.210 1.200 1.200 176,000 211,200 1.2000 1.103 1.094 1.112 1.103 1.103 191,493 1.1029 0.84%
2016-11-07 0 1.190 1.190 1.200 1.190 1.200 266,000 318,580 1.1977 1.094 1.094 1.103 1.094 1.103 289,415 1.1008 -2.46%
2016-11-04 0 1.220 1.200 1.220 1.200 1.220 76,000 91,700 1.2066 1.121 1.103 1.121 1.103 1.121 82,690 1.1090 0.83%
2016-11-03 0 1.210 1.200 1.210 1.200 1.210 138,000 166,200 1.2043 1.112 1.103 1.112 1.103 1.112 150,148 1.1069 0.00%
2016-11-02 0 1.210 1.210 1.220 1.210 1.210 58,000 70,180 1.2100 1.112 1.112 1.121 1.112 1.112 63,106 1.1121 -0.82%
2016-11-01 0 1.220 1.220 1.230 1.200 1.220 190,000 231,560 1.2187 1.121 1.121 1.130 1.103 1.121 206,725 1.1201 0.00%
2016-10-31 0 1.220 1.220 1.250 1.220 1.220 160,000 195,200 1.2200 1.121 1.121 1.149 1.121 1.121 174,084 1.1213 0.00%
2016-10-28 0 1.220 1.220 1.230 1.220 1.240 210,000 259,060 1.2336 1.121 1.121 1.130 1.121 1.140 228,485 1.1338 0.00%
2016-10-27 0 1.220 1.220 1.240 1.220 1.240 454,000 557,140 1.2272 1.121 1.121 1.140 1.121 1.140 493,964 1.1279 -0.81%
2016-10-26 0 1.230 1.230 1.240 1.220 1.220 122,000 148,840 1.2200 1.130 1.130 1.140 1.121 1.121 132,739 1.1213 0.00%
2016-10-25 0 1.230 1.230 1.240 1.220 1.240 478,000 587,840 1.2298 1.130 1.130 1.140 1.121 1.140 520,076 1.1303 -0.81%
2016-10-24 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 1.140 1.121 1.140 1.140 1.140 2,176 1.1397 -0.80%
2016-10-20 0 1.250 1.220 1.250 1.220 1.250 388,000 483,900 1.2472 1.149 1.121 1.149 1.121 1.149 422,154 1.1463 1.63%
2016-10-19 0 1.230 1.230 1.250 1.210 1.240 344,000 422,800 1.2291 1.130 1.130 1.149 1.112 1.140 374,281 1.1296 0.00%
2016-10-18 0 1.230 1.220 1.240 1.220 1.240 910,000 1,118,920 1.2296 1.130 1.121 1.140 1.121 1.140 990,104 1.1301 -3.15%
2016-10-17 0 1.270 1.250 1.270 1.290 1.290 8,000 10,320 1.2900 1.167 1.149 1.167 1.186 1.186 8,704 1.1856 -0.78%
2016-10-14 0 1.280 1.270 1.300 1.260 1.280 146,000 185,640 1.2715 1.176 1.167 1.195 1.158 1.176 158,852 1.1686 1.59%
2016-10-13 0 1.260 1.260 1.270 1.240 1.280 654,000 818,740 1.2519 1.158 1.158 1.167 1.140 1.176 711,569 1.1506 -1.56%
2016-10-12 0 1.280 1.270 1.280 1.270 1.280 1,810,000 2,313,120 1.2780 1.176 1.167 1.176 1.167 1.176 1,969,327 1.1746 -0.78%
2016-10-11 0 1.290 1.280 1.290 1.280 1.320 688,000 891,690 1.2961 1.186 1.176 1.186 1.176 1.213 748,562 1.1912 -2.27%
2016-10-07 0 1.320 1.300 1.320 1.300 1.320 170,000 221,160 1.3009 1.213 1.195 1.213 1.195 1.213 184,964 1.1957 2.33%
2016-10-06 0 1.290 1.300 1.310 1.290 1.330 1,234,000 1,613,400 1.3075 1.186 1.195 1.204 1.186 1.222 1,342,624 1.2017 -2.27%
2016-10-05 0 1.320 1.290 1.320 1.280 1.320 144,000 186,180 1.2929 1.213 1.186 1.213 1.176 1.213 156,676 1.1883 2.33%
2016-10-04 0 1.290 1.290 1.300 1.290 1.300 134,000 173,580 1.2954 1.186 1.186 1.195 1.186 1.195 145,795 1.1906 0.00%
2016-10-03 0 1.290 1.290 1.300 1.290 1.320 244,000 317,330 1.3005 1.186 1.186 1.195 1.186 1.213 265,478 1.1953 -0.77%
2016-09-30 0 1.300 1.300 1.320 1.290 1.320 376,000 490,460 1.3044 1.195 1.195 1.213 1.186 1.213 409,098 1.1989 -1.52%
2016-09-29 0 1.320 1.290 1.320 1.290 1.320 80,000 103,860 1.2983 1.213 1.186 1.213 1.186 1.213 87,042 1.1932 3.13%
2016-09-28 0 1.280 1.280 1.310 1.280 1.330 250,000 324,340 1.2974 1.176 1.176 1.204 1.176 1.222 272,007 1.1924 -1.54%
2016-09-27 0 1.300 1.280 1.300 1.260 1.310 1,696,000 2,184,880 1.2883 1.195 1.176 1.195 1.158 1.204 1,845,292 1.1840 3.17%
2016-09-26 0 1.260 1.260 1.280 1.260 1.290 1,242,000 1,592,920 1.2825 1.158 1.158 1.176 1.158 1.186 1,351,328 1.1788 -2.33%
2016-09-23 0 1.290 1.290 1.300 1.270 1.320 608,000 783,460 1.2886 1.186 1.186 1.195 1.167 1.213 661,520 1.1843 0.00%
2016-09-22 0 1.290 1.290 1.300 1.270 1.300 226,000 291,660 1.2905 1.186 1.186 1.195 1.167 1.195 245,894 1.1861 0.78%
2016-09-21 0 1.280 1.280 1.300 1.270 1.350 610,000 786,640 1.2896 1.176 1.176 1.195 1.167 1.241 663,696 1.1852 0.00%
2016-09-20 0 1.280 1.270 1.280 1.270 1.300 908,000 1,165,820 1.2839 1.176 1.167 1.176 1.167 1.195 987,928 1.1801 0.79%
2016-09-19 0 1.270 1.270 1.290 1.260 1.270 86,000 109,120 1.2688 1.167 1.167 1.186 1.158 1.167 93,570 1.1662 0.00%
2016-09-15 0 1.270 1.260 1.290 1.270 1.270 202,000 256,540 1.2700 1.167 1.158 1.186 1.167 1.167 219,781 1.1673 0.79%
2016-09-14 0 1.260 1.250 1.260 1.260 1.260 124,000 156,240 1.2600 1.158 1.149 1.158 1.158 1.158 134,915 1.1581 -0.79%
2016-09-13 0 1.270 1.260 1.280 1.260 1.280 168,000 213,360 1.2700 1.167 1.158 1.176 1.158 1.176 182,788 1.1673 0.79%
2016-09-12 0 1.260 1.250 1.270 1.250 1.270 356,000 448,384 1.2595 1.158 1.149 1.167 1.149 1.167 387,337 1.1576 -0.79%
2016-09-09 0 1.270 1.270 1.290 1.270 1.300 1,478,000 1,903,760 1.2881 1.167 1.167 1.186 1.167 1.195 1,608,102 1.1839 -0.78%
2016-09-08 0 1.280 1.270 1.290 1.280 1.290 538,000 690,820 1.2841 1.176 1.167 1.186 1.176 1.186 585,358 1.1802 0.00%
2016-09-07 0 1.280 1.280 1.300 1.280 1.330 372,000 480,600 1.2919 1.176 1.176 1.195 1.176 1.222 404,746 1.1874 -3.03%
2016-09-06 0 1.320 1.320 1.330 1.270 1.330 1,542,000 2,004,540 1.3000 1.213 1.213 1.222 1.167 1.222 1,677,736 1.1948 3.94%
2016-09-05 0 1.270 1.270 1.280 1.240 1.280 356,000 449,960 1.2639 1.167 1.167 1.176 1.140 1.176 387,337 1.1617 1.60%
2016-09-02 0 1.250 1.250 1.260 1.220 1.270 494,000 609,960 1.2347 1.149 1.149 1.158 1.121 1.167 537,485 1.1348 -2.34%
2016-09-01 0 1.280 1.250 1.280 1.240 1.310 286,000 360,020 1.2588 1.176 1.149 1.176 1.140 1.204 311,175 1.1570 -1.54%
2016-08-31 0 1.300 1.270 1.300 1.220 1.300 460,000 588,000 1.2783 1.195 1.167 1.195 1.121 1.195 500,492 1.1748 0.78%
2016-08-30 0 1.290 1.290 1.310 1.280 1.320 3,190,000 4,161,360 1.3045 1.186 1.186 1.204 1.176 1.213 3,470,803 1.1990 -0.77%
2016-08-29 0 1.300 1.300 1.310 1.260 1.310 2,406,000 3,126,620 1.2995 1.195 1.195 1.204 1.158 1.204 2,617,791 1.1944 4.00%
2016-08-26 0 1.250 1.220 1.260 1.230 1.260 1,354,000 1,688,080 1.2467 1.149 1.121 1.158 1.130 1.158 1,473,187 1.1459 0.81%
2016-08-25 0 1.240 1.230 1.240 1.220 1.250 150,000 186,060 1.2404 1.140 1.130 1.140 1.121 1.149 163,204 1.1400 0.81%
2016-08-24 0 1.230 1.220 1.230 1.230 1.230 46,000 56,580 1.2300 1.130 1.121 1.130 1.130 1.130 50,049 1.1305 -0.81%
2016-08-23 0 1.240 1.220 1.240 1.200 1.240 302,000 367,300 1.2162 1.140 1.121 1.140 1.103 1.140 328,584 1.1178 3.33%
2016-08-22 0 1.200 1.190 1.200 1.180 1.200 224,000 266,400 1.1893 1.103 1.094 1.103 1.085 1.103 243,718 1.0931 0.84%
2016-08-19 0 1.190 1.190 1.210 1.180 1.210 660,000 784,760 1.1890 1.094 1.094 1.112 1.085 1.112 718,097 1.0928 -1.65%
2016-08-18 0 1.210 1.210 1.230 1.200 1.230 470,000 568,400 1.2094 1.112 1.112 1.130 1.103 1.130 511,372 1.1115 0.00%
2016-08-17 0 1.210 1.200 1.220 1.200 1.220 518,000 626,080 1.2086 1.112 1.103 1.121 1.103 1.121 563,597 1.1109 0.00%
2016-08-16 0 1.210 1.210 1.220 1.210 1.210 122,000 147,620 1.2100 1.112 1.112 1.121 1.112 1.112 132,739 1.1121 0.00%
2016-08-15 0 1.210 1.210 1.220 1.200 1.220 438,000 531,980 1.2146 1.112 1.112 1.121 1.103 1.121 476,555 1.1163 0.00%
2016-08-12 0 1.210 1.200 1.210 1.200 1.220 358,000 434,620 1.2140 1.112 1.103 1.112 1.103 1.121 389,513 1.1158 0.83%
2016-08-11 0 1.200 1.200 1.210 1.190 1.190 2,000 2,380 1.1900 1.103 1.103 1.112 1.094 1.094 2,176 1.0937 0.00%
2016-08-10 0 1.200 1.200 1.210 1.190 1.200 70,000 83,800 1.1971 1.103 1.103 1.112 1.094 1.103 76,162 1.1003 0.00%
2016-08-09 0 1.200 1.200 1.220 1.200 1.210 410,000 494,320 1.2057 1.103 1.103 1.121 1.103 1.112 446,091 1.1081 0.00%
2016-08-08 0 1.200 1.190 1.210 1.200 1.220 322,000 386,700 1.2009 1.103 1.094 1.112 1.103 1.121 350,344 1.1038 -1.64%
2016-08-05 0 1.220 1.200 1.220 1.190 1.220 616,000 738,684 1.1992 1.121 1.103 1.121 1.094 1.121 670,224 1.1021 1.67%
2016-08-04 0 1.200 1.190 1.220 1.190 1.210 48,000 57,200 1.1917 1.103 1.094 1.121 1.094 1.112 52,225 1.0953 -1.64%
2016-08-03 0 1.220 1.190 1.220 1.210 1.220 14,000 17,040 1.2171 1.121 1.094 1.121 1.112 1.121 15,232 1.1187 2.52%
2016-08-01 0 1.190 1.180 1.200 1.190 1.200 92,000 110,180 1.1976 1.094 1.085 1.103 1.094 1.103 100,098 1.1007 -0.83%
2016-07-29 0 1.200 1.200 1.230 1.200 1.230 132,000 158,460 1.2005 1.103 1.103 1.130 1.103 1.130 143,619 1.1033 -1.64%
2016-07-28 0 1.220 1.220 1.230 1.210 1.210 56,000 67,724 1.2094 1.121 1.121 1.130 1.112 1.112 60,929 1.1115 1.67%
2016-07-27 0 1.200 1.200 1.210 1.200 1.220 118,000 142,640 1.2088 1.103 1.103 1.112 1.103 1.121 128,387 1.1110 -0.83%
2016-07-26 0 1.210 1.200 1.230 1.210 1.220 832,000 1,006,820 1.2101 1.112 1.103 1.130 1.112 1.121 905,238 1.1122 -0.82%
2016-07-25 0 1.220 1.220 1.230 1.210 1.210 100,000 121,000 1.2100 1.121 1.121 1.130 1.112 1.112 108,803 1.1121 0.00%
2016-07-22 0 1.220 1.210 1.230 1.220 1.230 714,000 877,460 1.2289 1.121 1.112 1.130 1.121 1.130 776,851 1.1295 -0.81%
2016-07-21 0 1.230 1.220 1.230 1.220 1.230 96,000 117,380 1.2227 1.130 1.121 1.130 1.121 1.130 104,450 1.1238 0.82%
2016-07-20 0 1.220 1.220 1.230 1.200 1.230 384,000 467,840 1.2183 1.121 1.121 1.130 1.103 1.130 417,802 1.1198 1.67%
2016-07-19 0 1.200 1.200 1.210 1.200 1.210 24,000 28,860 1.2025 1.103 1.103 1.112 1.103 1.112 26,113 1.1052 -0.83%
2016-07-18 0 1.210 1.210 1.220 1.210 1.210 2,000 2,420 1.2100 1.112 1.112 1.121 1.112 1.112 2,176 1.1121 0.00%
2016-07-15 0 1.210 1.210 1.220 1.200 1.220 148,000 179,040 1.2097 1.112 1.112 1.121 1.103 1.121 161,028 1.1119 0.00%
2016-07-14 0 1.210 1.210 1.220 1.210 1.210 26,000 31,460 1.2100 1.112 1.112 1.121 1.112 1.112 28,289 1.1121 0.00%
2016-07-13 0 1.210 1.210 1.220 1.210 1.220 40,000 48,600 1.2150 1.112 1.112 1.121 1.112 1.121 43,521 1.1167 -1.63%
2016-07-12 0 1.230 1.210 1.230 1.210 1.230 352,000 427,560 1.2147 1.130 1.112 1.130 1.112 1.130 382,985 1.1164 1.65%
2016-07-11 0 1.210 1.210 1.230 1.200 1.230 86,000 104,280 1.2126 1.112 1.112 1.130 1.103 1.130 93,570 1.1145 -0.82%
2016-07-08 0 1.220 1.220 1.230 1.210 1.230 1,268,000 1,546,360 1.2195 1.121 1.121 1.130 1.112 1.130 1,379,617 1.1209 -0.81%
2016-07-07 0 1.230 1.210 1.250 1.210 1.250 208,000 255,140 1.2266 1.130 1.112 1.149 1.112 1.149 226,309 1.1274 0.82%
2016-07-06 0 1.220 1.210 1.220 1.220 1.230 144,000 175,840 1.2211 1.121 1.112 1.121 1.121 1.130 156,676 1.1223 -0.81%
2016-07-05 0 1.230 1.210 1.230 1.220 1.230 368,000 450,540 1.2243 1.130 1.112 1.130 1.121 1.130 400,394 1.1252 0.82%
2016-07-04 0 1.220 1.210 1.220 1.210 1.220 578,000 703,500 1.2171 1.121 1.112 1.121 1.112 1.121 628,879 1.1187 1.67%
2016-06-30 0 1.200 1.200 1.210 1.190 1.200 174,000 208,160 1.1963 1.103 1.103 1.112 1.094 1.103 189,317 1.0995 0.84%
2016-06-29 0 1.190 1.190 1.210 1.180 1.200 734,000 872,960 1.1893 1.094 1.094 1.112 1.085 1.103 798,611 1.0931 0.00%
2016-06-28 0 1.190 1.190 1.210 - - 0 0 - 1.094 1.094 1.112 - - 0 - 0.00%
2016-06-27 0 1.190 1.190 1.210 1.190 1.200 406,000 487,120 1.1998 1.094 1.094 1.112 1.094 1.103 441,739 1.1027 0.00%
2016-06-24 0 1.190 1.170 1.200 1.170 1.210 36,000 42,240 1.1733 1.094 1.075 1.103 1.075 1.112 39,169 1.0784 -0.83%
2016-06-23 0 1.200 1.180 1.200 1.200 1.210 126,000 151,020 1.1986 1.103 1.085 1.103 1.103 1.112 137,091 1.1016 -0.83%
2016-06-22 0 1.210 1.200 1.210 1.210 1.210 345,000 417,410 1.2099 1.112 1.103 1.112 1.112 1.112 375,369 1.1120 -0.82%
2016-06-21 0 1.220 1.220 1.230 1.200 1.220 680,000 820,320 1.2064 1.121 1.121 1.130 1.103 1.121 739,858 1.1088 1.67%
2016-06-20 0 1.200 1.190 1.200 - - 168,000 201,600 1.2000 1.103 1.094 1.103 - - 182,788 1.1029 0.00%
2016-06-17 0 1.200 1.200 1.210 1.190 1.200 112,000 134,200 1.1982 1.103 1.103 1.112 1.094 1.103 121,859 1.1013 0.84%
2016-06-16 0 1.190 1.190 1.200 1.180 1.180 300,000 354,300 1.1810 1.094 1.094 1.103 1.085 1.085 326,408 1.0855 0.00%
2016-06-15 0 1.190 1.190 1.200 1.190 1.200 172,000 205,480 1.1947 1.094 1.094 1.103 1.094 1.103 187,140 1.0980 0.00%
2016-06-14 0 1.190 1.180 1.190 - - 0 0 - 1.094 1.085 1.094 - - 0 - 0.00%
2016-06-13 0 1.190 1.190 1.210 1.170 1.190 146,000 173,360 1.1874 1.094 1.094 1.112 1.075 1.094 158,852 1.0913 -0.83%
2016-06-10 0 1.200 1.190 1.210 1.200 1.200 132,000 158,400 1.2000 1.103 1.094 1.112 1.103 1.103 143,619 1.1029 0.00%
2016-06-08 0 1.200 1.200 1.210 1.200 1.210 196,000 235,640 1.2022 1.103 1.103 1.112 1.103 1.112 213,253 1.1050 -0.83%
2016-06-07 0 1.210 1.210 1.220 - - 16,000 19,100 1.1938 1.112 1.112 1.121 - - 17,408 1.0972 0.83%
2016-06-06 0 1.200 1.190 1.200 1.190 1.200 156,000 186,920 1.1982 1.103 1.094 1.103 1.094 1.103 169,732 1.1013 0.00%
2016-06-03 0 1.200 1.200 1.210 1.190 1.220 464,000 555,860 1.1980 1.103 1.103 1.112 1.094 1.121 504,844 1.1011 0.00%
2016-06-02 0 1.200 1.200 1.210 1.180 1.210 208,000 248,720 1.1958 1.103 1.103 1.112 1.085 1.112 226,309 1.0990 -0.83%
2016-06-01 0 1.210 1.200 1.220 1.200 1.220 44,000 53,400 1.2136 1.112 1.103 1.121 1.103 1.121 47,873 1.1154 0.83%
2016-05-31 0 1.220 1.220 1.250 1.200 1.250 526,000 636,880 1.2108 1.103 1.103 1.130 1.085 1.130 581,840 1.0946 1.67%
2016-05-30 0 1.200 1.190 1.210 1.200 1.220 88,000 106,060 1.2052 1.085 1.076 1.094 1.085 1.103 97,342 1.0896 -1.64%
2016-05-27 0 1.220 1.220 1.260 1.180 1.270 456,000 561,960 1.2324 1.103 1.103 1.139 1.067 1.148 504,409 1.1141 1.67%
2016-05-26 0 1.200 1.190 1.210 1.200 1.200 2,000 2,400 1.2000 1.085 1.076 1.094 1.085 1.085 2,212 1.0848 0.00%
2016-05-25 0 1.200 1.190 1.200 1.190 1.210 334,000 397,920 1.1914 1.085 1.076 1.085 1.076 1.094 369,457 1.0770 0.00%
2016-05-24 0 1.200 1.190 1.200 1.200 1.200 22,000 26,400 1.2000 1.085 1.076 1.085 1.085 1.085 24,336 1.0848 -0.83%
2016-05-23 0 1.210 1.200 1.210 1.190 1.210 786,000 944,400 1.2015 1.094 1.085 1.094 1.076 1.094 869,442 1.0862 0.00%
2016-05-20 0 1.210 1.200 1.210 1.150 1.210 1,454,000 1,742,760 1.1986 1.094 1.085 1.094 1.040 1.094 1,608,356 1.0836 0.83%
2016-05-19 0 1.200 1.200 1.230 1.200 1.210 12,000 14,420 1.2017 1.085 1.085 1.112 1.085 1.094 13,274 1.0863 -0.83%
2016-05-18 0 1.210 1.210 1.220 1.200 1.210 396,000 477,700 1.2063 1.094 1.094 1.103 1.085 1.094 438,039 1.0905 0.00%
2016-05-17 0 1.210 1.210 1.220 1.200 1.220 318,000 381,960 1.2011 1.094 1.094 1.103 1.085 1.103 351,759 1.0859 1.68%
2016-05-16 0 1.190 1.190 1.200 1.150 1.200 454,000 539,100 1.1874 1.076 1.076 1.085 1.040 1.085 502,197 1.0735 -1.65%
2016-05-13 0 1.210 1.180 1.220 1.190 1.220 122,000 147,000 1.2049 1.094 1.067 1.103 1.076 1.103 134,951 1.0893 0.00%
2016-05-12 0 1.210 1.200 1.220 1.200 1.210 352,000 425,620 1.2091 1.094 1.085 1.103 1.085 1.094 389,368 1.0931 0.00%
2016-05-11 0 1.210 1.200 1.220 1.210 1.210 402,000 486,420 1.2100 1.094 1.085 1.103 1.094 1.094 444,676 1.0939 0.83%
2016-05-10 0 1.200 1.200 1.220 1.150 1.210 302,000 358,900 1.1884 1.085 1.085 1.103 1.040 1.094 334,060 1.0744 0.84%
2016-05-09 0 1.190 1.200 1.210 1.170 1.240 710,000 863,500 1.2162 1.076 1.085 1.094 1.058 1.121 785,373 1.0995 -0.83%
2016-05-06 0 1.200 1.190 1.210 1.180 1.200 1,288,000 1,536,520 1.1930 1.085 1.076 1.094 1.067 1.085 1,424,734 1.0785 -0.83%
2016-05-05 0 1.210 1.210 1.250 1.200 1.210 42,000 50,620 1.2052 1.094 1.094 1.130 1.085 1.094 46,459 1.0896 0.00%
2016-05-04 0 1.210 1.210 1.240 1.200 1.210 112,000 135,400 1.2089 1.094 1.094 1.121 1.085 1.094 123,890 1.0929 -0.82%
2016-05-03 0 1.220 1.210 1.250 1.220 1.250 502,000 619,120 1.2333 1.103 1.094 1.130 1.103 1.130 555,292 1.1149 0.83%
2016-04-29 0 1.210 1.200 1.220 1.190 1.220 586,000 709,120 1.2101 1.094 1.085 1.103 1.076 1.103 648,210 1.0940 -1.63%
2016-04-28 0 1.230 1.230 1.240 1.210 1.230 168,000 206,160 1.2271 1.112 1.112 1.121 1.094 1.112 185,835 1.1094 0.00%
2016-04-27 0 1.230 1.220 1.230 1.210 1.240 286,000 348,600 1.2189 1.112 1.103 1.112 1.094 1.121 316,362 1.1019 0.00%
2016-04-26 0 1.230 1.200 1.210 1.210 1.230 968,000 1,180,960 1.2200 1.112 1.085 1.094 1.094 1.112 1,070,763 1.1029 0.82%
2016-04-25 0 1.220 1.210 1.220 1.210 1.220 588,000 713,760 1.2139 1.103 1.094 1.103 1.094 1.103 650,422 1.0974 0.83%
2016-04-22 0 1.210 1.210 1.230 1.190 1.220 438,000 529,720 1.2094 1.094 1.094 1.112 1.076 1.103 484,498 1.0933 0.00%
2016-04-21 0 1.210 1.240 1.250 1.200 1.240 838,000 1,020,240 1.2175 1.094 1.121 1.130 1.085 1.121 926,962 1.1006 -1.63%
2016-04-20 0 1.230 1.230 1.250 1.210 1.280 794,000 973,580 1.2262 1.112 1.112 1.130 1.094 1.157 878,291 1.1085 1.65%
2016-04-19 0 1.210 1.210 1.230 1.200 1.250 662,000 814,060 1.2297 1.094 1.094 1.112 1.085 1.130 732,278 1.1117 1.68%
2016-04-18 0 1.190 1.190 1.220 1.190 1.210 802,000 962,960 1.2007 1.076 1.076 1.103 1.076 1.094 887,140 1.0855 -1.65%
2016-04-15 0 1.210 1.200 1.220 1.190 1.210 644,075 775,155 1.2035 1.094 1.085 1.103 1.076 1.094 712,450 1.0880 0.83%
2016-04-14 0 1.200 1.200 1.210 1.190 1.210 830,000 993,640 1.1972 1.085 1.085 1.094 1.076 1.094 918,113 1.0823 0.00%
2016-04-13 0 1.200 1.190 1.200 1.190 1.210 1,206,000 1,447,020 1.1999 1.085 1.076 1.085 1.076 1.094 1,334,029 1.0847 -0.83%
2016-04-12 0 1.210 1.200 1.220 1.190 1.210 540,000 648,200 1.2004 1.094 1.085 1.103 1.076 1.094 597,326 1.0852 1.68%
2016-04-11 0 1.190 1.180 1.190 1.170 1.190 1,252,000 1,475,720 1.1787 1.076 1.067 1.076 1.058 1.076 1,384,912 1.0656 0.00%
2016-04-08 0 1.190 1.190 1.200 1.180 1.190 266,000 316,200 1.1887 1.076 1.076 1.085 1.067 1.076 294,239 1.0746 0.00%
2016-04-07 0 1.190 1.180 1.190 1.190 1.190 2,000 2,380 1.1900 1.076 1.067 1.076 1.076 1.076 2,212 1.0758 0.00%
2016-04-06 0 1.190 1.180 1.190 1.170 1.190 674,000 794,280 1.1785 1.076 1.067 1.076 1.058 1.076 745,552 1.0654 0.00%
2016-04-05 0 1.190 1.180 1.190 1.180 1.190 640,000 758,840 1.1857 1.076 1.067 1.076 1.067 1.076 707,942 1.0719 0.00%
2016-04-01 0 1.190 1.190 1.200 1.190 1.200 98,000 116,640 1.1902 1.076 1.076 1.085 1.076 1.085 108,404 1.0760 -0.83%
2016-03-31 0 1.200 1.200 1.210 1.190 1.220 998,000 1,193,380 1.1958 1.085 1.085 1.094 1.076 1.103 1,103,947 1.0810 0.84%
2016-03-30 0 1.190 1.190 1.200 1.180 1.210 1,582,000 1,883,220 1.1904 1.076 1.076 1.085 1.067 1.094 1,749,945 1.0762 0.85%
2016-03-29 0 1.180 1.180 1.210 1.180 1.220 248,000 299,000 1.2056 1.067 1.067 1.094 1.067 1.103 274,328 1.0899 -0.84%
2016-03-24 0 1.190 1.190 1.200 1.180 1.210 196,000 233,680 1.1922 1.076 1.076 1.085 1.067 1.094 216,807 1.0778 -1.65%
2016-03-23 0 1.210 1.200 1.220 1.130 1.220 422,000 506,660 1.2006 1.094 1.085 1.103 1.022 1.103 466,799 1.0854 0.00%
2016-03-22 0 1.210 1.210 1.240 1.200 1.220 512,000 618,700 1.2084 1.094 1.094 1.121 1.085 1.103 566,354 1.0924 -2.42%
2016-03-21 0 1.240 1.240 1.250 1.220 1.250 1,952,000 2,427,240 1.2435 1.121 1.121 1.130 1.103 1.130 2,159,224 1.1241 2.48%
2016-03-18 0 1.210 1.200 1.210 1.190 1.230 218,000 263,860 1.2104 1.094 1.085 1.094 1.076 1.112 241,143 1.0942 0.00%
2016-03-17 0 1.210 1.200 1.210 1.200 1.220 562,000 680,000 1.2100 1.094 1.085 1.094 1.085 1.103 621,662 1.0938 1.68%
2016-03-16 0 1.190 1.180 1.190 1.180 1.190 290,000 345,020 1.1897 1.076 1.067 1.076 1.067 1.076 320,786 1.0755 0.85%
2016-03-15 0 1.180 1.180 1.200 1.170 1.200 1,226,000 1,458,920 1.1900 1.067 1.067 1.085 1.058 1.085 1,356,152 1.0758 -0.84%
2016-03-14 0 1.190 1.180 1.190 1.200 1.210 280,000 337,500 1.2054 1.076 1.067 1.076 1.085 1.094 309,725 1.0897 0.85%
2016-03-11 0 1.180 1.180 1.190 1.180 1.180 260,000 306,800 1.1800 1.067 1.067 1.076 1.067 1.067 287,602 1.0668 0.00%
2016-03-10 0 1.180 1.180 1.200 1.170 1.200 276,000 327,680 1.1872 1.067 1.067 1.085 1.058 1.085 305,300 1.0733 -0.84%
2016-03-09 0 1.190 1.180 1.190 1.180 1.200 540,000 640,500 1.1861 1.076 1.067 1.076 1.067 1.085 597,326 1.0723 -1.65%
2016-03-08 0 1.210 1.200 1.220 1.190 1.230 548,000 659,980 1.2043 1.094 1.085 1.103 1.076 1.112 606,176 1.0888 -0.82%
2016-03-07 0 1.220 1.220 1.230 1.210 1.240 458,000 560,040 1.2228 1.103 1.103 1.112 1.094 1.121 506,621 1.1054 1.67%
2016-03-04 0 1.200 1.190 1.200 1.180 1.200 162,000 193,240 1.1928 1.085 1.076 1.085 1.067 1.085 179,198 1.0784 0.84%
2016-03-03 0 1.190 1.180 1.190 1.190 1.220 514,000 620,920 1.2080 1.076 1.067 1.076 1.076 1.103 568,566 1.0921 -2.46%
2016-03-02 0 1.220 1.210 1.220 1.180 1.230 472,000 572,700 1.2133 1.103 1.094 1.103 1.067 1.112 522,107 1.0969 3.39%
2016-03-01 0 1.180 1.180 1.190 1.160 1.200 88,000 103,880 1.1805 1.067 1.067 1.076 1.049 1.085 97,342 1.0672 0.00%
2016-02-29 0 1.180 1.170 1.190 1.160 1.190 334,000 394,140 1.1801 1.067 1.058 1.076 1.049 1.076 369,457 1.0668 2.61%
2016-02-26 0 1.150 1.140 1.160 1.130 1.150 320,000 367,600 1.1488 1.040 1.031 1.049 1.022 1.040 353,971 1.0385 1.77%
2016-02-25 0 1.130 1.130 1.160 1.130 1.130 278,000 314,140 1.1300 1.022 1.022 1.049 1.022 1.022 307,512 1.0216 -2.59%
2016-02-24 0 1.160 1.160 1.170 1.150 1.170 196,000 225,600 1.1510 1.049 1.049 1.058 1.040 1.058 216,807 1.0406 0.00%
2016-02-23 0 1.160 1.150 1.170 1.150 1.160 638,000 735,920 1.1535 1.049 1.040 1.058 1.040 1.049 705,730 1.0428 0.00%
2016-02-22 0 1.160 1.150 1.170 1.160 1.170 276,000 321,020 1.1631 1.049 1.040 1.058 1.049 1.058 305,300 1.0515 1.75%
2016-02-19 0 1.140 1.140 1.150 1.130 1.140 140,000 158,360 1.1311 1.031 1.031 1.040 1.022 1.031 154,862 1.0226 -1.72%
2016-02-18 0 1.160 1.150 1.170 1.120 1.160 140,000 159,400 1.1386 1.049 1.040 1.058 1.013 1.049 154,862 1.0293 0.87%
2016-02-17 0 1.150 1.130 1.170 1.130 1.150 536,000 611,000 1.1399 1.040 1.022 1.058 1.022 1.040 592,902 1.0305 0.00%
2016-02-16 0 1.150 1.150 1.170 1.140 1.150 142,000 163,100 1.1486 1.040 1.040 1.058 1.031 1.040 157,075 1.0384 0.00%
2016-02-15 0 1.150 1.140 1.150 1.150 1.160 114,000 131,120 1.1502 1.040 1.031 1.040 1.040 1.049 126,102 1.0398 0.00%
2016-02-12 0 1.150 1.150 1.160 1.150 1.170 82,000 95,020 1.1588 1.040 1.040 1.049 1.040 1.058 90,705 1.0476 -1.71%
2016-02-11 0 1.170 1.170 1.180 1.160 1.180 302,000 353,020 1.1689 1.058 1.058 1.067 1.049 1.067 334,060 1.0568 -1.68%
2016-02-05 0 1.190 1.190 1.200 1.180 1.200 108,000 129,000 1.1944 1.076 1.076 1.085 1.067 1.085 119,465 1.0798 0.85%
2016-02-04 0 1.180 1.180 1.270 1.150 1.180 468,000 547,080 1.1690 1.067 1.067 1.148 1.040 1.067 517,683 1.0568 0.00%
2016-02-03 0 1.180 1.180 1.200 1.170 1.170 50,000 58,500 1.1700 1.067 1.067 1.085 1.058 1.058 55,308 1.0577 -0.84%
2016-02-02 0 1.190 1.190 1.200 1.180 1.200 510,000 607,800 1.1918 1.076 1.076 1.085 1.067 1.085 564,141 1.0774 -0.83%
2016-02-01 0 1.200 1.200 1.220 1.180 1.210 38,000 45,040 1.1853 1.085 1.085 1.103 1.067 1.094 42,034 1.0715 -4.00%
2016-01-29 0 1.250 1.200 1.250 1.150 1.380 180,000 217,200 1.2067 1.130 1.085 1.130 1.040 1.248 199,109 1.0909 6.84%
2016-01-28 0 1.170 1.150 1.170 1.170 1.180 20,000 23,500 1.1750 1.058 1.040 1.058 1.058 1.067 22,123 1.0622 0.00%
2016-01-27 0 1.170 1.170 1.190 1.140 1.200 352,000 415,540 1.1805 1.058 1.058 1.076 1.031 1.085 389,368 1.0672 2.63%
2016-01-26 0 1.140 1.140 1.180 1.140 1.170 784,000 902,440 1.1511 1.031 1.031 1.067 1.031 1.058 867,229 1.0406 -4.20%
2016-01-25 0 1.190 1.170 1.200 1.190 1.200 4,000 4,780 1.1950 1.076 1.058 1.085 1.076 1.085 4,425 1.0803 0.85%
2016-01-22 0 1.180 1.180 1.200 1.180 1.200 968,000 1,142,800 1.1806 1.067 1.067 1.085 1.067 1.085 1,070,763 1.0673 0.00%
2016-01-21 0 1.180 1.170 1.190 1.180 1.190 1,984,000 2,349,380 1.1842 1.067 1.058 1.076 1.067 1.076 2,194,621 1.0705 0.00%
2016-01-20 0 1.180 1.180 1.200 1.170 1.200 2,484,000 2,942,460 1.1846 1.067 1.067 1.085 1.058 1.085 2,747,701 1.0709 -0.84%
2016-01-19 0 1.190 1.180 1.190 1.170 1.190 574,000 679,700 1.1841 1.076 1.067 1.076 1.058 1.076 634,936 1.0705 0.00%
2016-01-18 0 1.190 1.180 1.210 1.180 1.200 1,572,000 1,876,660 1.1938 1.076 1.067 1.094 1.067 1.085 1,738,883 1.0792 -0.83%
2016-01-15 0 1.200 1.200 1.220 1.180 1.210 1,148,000 1,373,980 1.1968 1.085 1.085 1.103 1.067 1.094 1,269,871 1.0820 0.00%
2016-01-14 0 1.200 1.180 1.210 1.170 1.210 2,620,000 3,123,900 1.1923 1.085 1.067 1.094 1.058 1.094 2,898,139 1.0779 0.84%
2016-01-13 0 1.190 1.180 1.190 1.160 1.210 1,148,000 1,371,020 1.1943 1.076 1.067 1.076 1.049 1.094 1,269,871 1.0797 0.85%
2016-01-12 0 1.180 1.170 1.200 1.180 1.220 260,000 311,780 1.1992 1.067 1.058 1.085 1.067 1.103 287,602 1.0841 -2.48%
2016-01-11 0 1.210 1.200 1.240 1.180 1.230 4,362,000 5,306,880 1.2166 1.094 1.085 1.121 1.067 1.112 4,825,069 1.0999 0.83%
2016-01-08 0 1.200 1.170 1.200 1.170 1.230 4,632,000 5,523,540 1.1925 1.085 1.058 1.085 1.058 1.112 5,123,732 1.0780 4.35%
2016-01-07 0 1.150 1.150 1.160 1.010 1.180 3,312,000 3,846,860 1.1615 1.040 1.040 1.049 0.913 1.067 3,663,601 1.0500 -4.17%
2016-01-06 0 1.200 1.200 1.210 1.190 1.200 294,000 351,600 1.1959 1.085 1.085 1.094 1.076 1.085 325,211 1.0811 0.84%
2016-01-05 0 1.190 1.190 1.200 1.170 1.200 838,000 996,100 1.1887 1.076 1.076 1.085 1.058 1.085 926,962 1.0746 0.85%
2016-01-04 0 1.180 1.170 1.190 1.160 1.190 538,000 632,020 1.1748 1.067 1.058 1.076 1.049 1.076 595,114 1.0620 -1.67%
2015-12-31 0 1.200 1.180 1.210 1.190 1.200 88,000 105,240 1.1959 1.085 1.067 1.094 1.076 1.085 97,342 1.0811 -0.83%
2015-12-30 0 1.210 1.210 1.220 1.200 1.220 124,000 149,140 1.2027 1.094 1.094 1.103 1.085 1.103 137,164 1.0873 -0.82%
2015-12-29 0 1.220 1.220 1.240 1.200 1.220 60,000 72,560 1.2093 1.103 1.103 1.121 1.085 1.103 66,370 1.0933 1.67%
2015-12-28 0 1.200 1.190 1.220 1.170 1.210 544,083 646,359 1.1880 1.085 1.076 1.103 1.058 1.094 601,843 1.0740 -0.83%
2015-12-24 0 1.210 1.210 1.250 1.170 1.360 326,000 393,920 1.2083 1.094 1.094 1.130 1.058 1.229 360,608 1.0924 0.00%
2015-12-23 0 1.210 1.210 1.220 1.190 1.220 486,000 583,720 1.2011 1.094 1.094 1.103 1.076 1.103 537,594 1.0858 1.68%
2015-12-22 0 1.190 1.190 1.210 1.170 1.200 236,000 280,200 1.1873 1.076 1.076 1.094 1.058 1.085 261,054 1.0733 -0.83%
2015-12-21 0 1.200 1.190 1.200 1.180 1.210 276,000 331,280 1.2003 1.085 1.076 1.085 1.067 1.094 305,300 1.0851 0.00%
2015-12-18 0 1.200 1.200 1.210 1.190 1.210 38,000 45,620 1.2005 1.085 1.085 1.094 1.076 1.094 42,034 1.0853 -1.64%
2015-12-17 0 1.220 1.200 1.220 1.210 1.220 334,000 407,320 1.2195 1.103 1.085 1.103 1.094 1.103 369,457 1.1025 0.83%
2015-12-16 0 1.210 1.200 1.220 1.190 1.230 728,000 878,440 1.2066 1.094 1.085 1.103 1.076 1.112 805,284 1.0908 0.83%
2015-12-15 0 1.200 1.190 1.240 1.170 1.220 642,000 773,660 1.2051 1.085 1.076 1.121 1.058 1.103 710,155 1.0894 -2.44%
2015-12-14 0 1.230 1.200 1.240 1.190 1.230 1,212,000 1,476,980 1.2186 1.112 1.085 1.121 1.076 1.112 1,340,666 1.1017 -1.60%
2015-12-11 0 1.250 1.230 1.290 1.210 1.250 1,738,000 2,158,120 1.2417 1.130 1.112 1.166 1.094 1.130 1,922,506 1.1226 1.63%
2015-12-10 0 1.230 1.230 1.260 1.210 1.250 2,284,000 2,835,380 1.2414 1.112 1.112 1.139 1.094 1.130 2,526,469 1.1223 -1.60%
2015-12-09 0 1.250 1.240 1.250 1.200 1.250 1,524,000 1,873,120 1.2291 1.130 1.121 1.130 1.085 1.130 1,685,788 1.1111 0.81%
2015-12-08 0 1.240 1.230 1.240 1.170 1.240 1,464,000 1,790,860 1.2233 1.121 1.112 1.121 1.058 1.121 1,619,418 1.1059 2.48%
2015-12-07 0 1.210 1.210 1.230 1.210 1.230 228,000 278,140 1.2199 1.094 1.094 1.112 1.094 1.112 252,204 1.1028 -0.82%
2015-12-04 0 1.220 1.220 1.230 1.200 1.250 2,144,000 2,606,860 1.2159 1.103 1.103 1.112 1.085 1.130 2,371,607 1.0992 -1.61%
2015-12-03 0 1.240 1.210 1.250 1.210 1.240 480,000 590,000 1.2292 1.121 1.094 1.130 1.094 1.121 530,957 1.1112 0.81%
2015-12-02 0 1.230 1.230 1.240 1.210 1.250 546,000 665,220 1.2184 1.112 1.112 1.121 1.094 1.130 603,963 1.1014 -0.81%
2015-12-01 0 1.240 1.240 1.250 1.220 1.250 390,000 481,100 1.2336 1.121 1.121 1.130 1.103 1.130 431,402 1.1152 0.81%
2015-11-30 0 1.230 1.210 1.240 1.210 1.250 376,000 460,720 1.2253 1.112 1.094 1.121 1.094 1.130 415,916 1.1077 0.00%
2015-11-27 0 1.230 1.230 1.240 1.220 1.260 554,000 684,500 1.2356 1.112 1.112 1.121 1.103 1.139 612,813 1.1170 -0.81%
2015-11-26 0 1.240 1.240 1.260 1.230 1.300 210,000 263,540 1.2550 1.121 1.121 1.139 1.112 1.175 232,294 1.1345 -3.12%
2015-11-25 0 1.280 1.260 1.280 1.260 1.280 832,000 1,058,960 1.2728 1.157 1.139 1.157 1.139 1.157 920,325 1.1506 0.79%
2015-11-24 0 1.270 1.260 1.270 1.260 1.330 878,000 1,121,480 1.2773 1.148 1.139 1.148 1.139 1.202 971,208 1.1547 -2.31%
2015-11-23 0 1.300 1.300 1.310 1.260 1.340 1,710,000 2,233,000 1.3058 1.175 1.175 1.184 1.139 1.211 1,891,533 1.1805 2.36%
2015-11-20 0 1.270 1.270 1.280 1.260 1.290 990,000 1,255,960 1.2686 1.148 1.148 1.157 1.139 1.166 1,095,098 1.1469 -1.55%
2015-11-19 0 1.290 1.260 1.290 1.210 1.300 1,460,000 1,828,200 1.2522 1.166 1.139 1.166 1.094 1.175 1,614,993 1.1320 5.74%
2015-11-18 0 1.220 1.200 1.220 1.170 1.250 668,000 808,300 1.2100 1.103 1.085 1.103 1.058 1.130 738,915 1.0939 1.67%
2015-11-17 0 1.200 1.190 1.210 1.190 1.230 234,000 283,400 1.2111 1.085 1.076 1.094 1.076 1.112 258,841 1.0949 0.00%
2015-11-16 0 1.200 1.190 1.210 1.170 1.220 1,732,000 2,056,660 1.1874 1.085 1.076 1.094 1.058 1.103 1,915,869 1.0735 -4.00%
2015-11-13 0 1.250 1.250 1.260 1.220 1.260 206,000 256,360 1.2445 1.130 1.130 1.139 1.103 1.139 227,869 1.1250 -0.79%
2015-11-12 0 1.260 1.250 1.260 1.250 1.350 972,000 1,231,800 1.2673 1.139 1.130 1.139 1.130 1.220 1,075,187 1.1457 1.61%
2015-11-11 0 1.240 1.240 1.250 1.240 1.280 824,000 1,031,880 1.2523 1.121 1.121 1.130 1.121 1.157 911,476 1.1321 -3.12%
2015-11-10 0 1.280 1.250 1.280 1.190 1.370 4,510,000 5,871,240 1.3018 1.157 1.130 1.157 1.076 1.239 4,988,781 1.1769 7.56%
2015-11-09 0 1.190 1.190 1.210 1.130 1.210 1,280,000 1,489,360 1.1636 1.076 1.076 1.094 1.022 1.094 1,415,885 1.0519 5.31%
2015-11-06 0 1.130 1.130 1.140 1.090 1.140 608,000 677,400 1.1141 1.022 1.022 1.031 0.985 1.031 672,545 1.0072 1.80%
2015-11-05 0 1.110 1.110 1.120 1.110 1.150 476,000 535,700 1.1254 1.003 1.003 1.013 1.003 1.040 526,532 1.0174 -3.48%
2015-11-04 0 1.150 1.140 1.150 1.130 1.160 686,000 788,100 1.1488 1.040 1.031 1.040 1.022 1.049 758,826 1.0386 1.77%
2015-11-03 0 1.130 1.110 1.130 1.100 1.140 914,000 1,024,440 1.1208 1.022 1.003 1.022 0.994 1.031 1,011,030 1.0133 -0.88%
2015-11-02 0 1.140 1.110 1.140 1.110 1.160 480,000 544,420 1.1342 1.031 1.003 1.031 1.003 1.049 530,957 1.0254 0.88%
2015-10-30 0 1.130 1.120 1.140 1.100 1.130 340,000 382,140 1.1239 1.022 1.013 1.031 0.994 1.022 376,094 1.0161 0.89%
2015-10-29 0 1.120 1.090 1.120 1.070 1.120 342,000 379,480 1.1096 1.013 0.985 1.013 0.967 1.013 378,307 1.0031 1.82%
2015-10-28 0 1.100 1.100 1.120 1.070 1.100 220,000 239,620 1.0892 0.994 0.994 1.013 0.967 0.994 243,355 0.9847 0.00%
2015-10-27 0 1.100 1.090 1.100 1.080 1.110 600,000 654,820 1.0914 0.994 0.985 0.994 0.976 1.003 663,696 0.9866 0.00%
2015-10-26 0 1.100 1.100 1.110 1.080 1.110 418,000 455,260 1.0891 0.994 0.994 1.003 0.976 1.003 462,375 0.9846 1.85%
2015-10-23 0 1.080 1.070 1.080 1.070 1.090 316,000 340,420 1.0773 0.976 0.967 0.976 0.967 0.985 349,546 0.9739 1.89%
2015-10-22 0 1.060 1.060 1.070 1.050 1.090 372,000 395,020 1.0619 0.958 0.958 0.967 0.949 0.985 411,491 0.9600 -2.75%
2015-10-20 0 1.090 1.070 1.090 1.070 1.090 212,000 229,080 1.0806 0.985 0.967 0.985 0.967 0.985 234,506 0.9769 0.00%
2015-10-19 0 1.090 1.090 1.100 1.080 1.120 472,000 517,320 1.0960 0.985 0.985 0.994 0.976 1.013 522,107 0.9908 -0.91%
2015-10-16 0 1.100 1.100 1.110 1.090 1.110 866,000 953,640 1.1012 0.994 0.994 1.003 0.985 1.003 957,934 0.9955 0.00%
2015-10-15 0 1.100 1.100 1.110 1.060 1.110 1,008,000 1,102,260 1.0935 0.994 0.994 1.003 0.958 1.003 1,115,009 0.9886 0.92%
2015-10-14 0 1.090 1.080 1.090 1.080 1.120 1,094,000 1,201,380 1.0982 0.985 0.976 0.985 0.976 1.013 1,210,139 0.9928 -2.68%
2015-10-13 0 1.120 1.110 1.120 1.110 1.140 300,000 336,420 1.1214 1.013 1.003 1.013 1.003 1.031 331,848 1.0138 -2.61%
2015-10-12 0 1.150 1.140 1.150 1.120 1.160 764,000 873,540 1.1434 1.040 1.031 1.040 1.013 1.049 845,106 1.0336 4.55%
2015-10-09 0 1.100 1.100 1.110 1.090 1.140 1,546,000 1,721,980 1.1138 0.994 0.994 1.003 0.985 1.031 1,710,123 1.0069 0.92%
2015-10-08 0 1.090 1.080 1.090 1.090 1.120 1,260,000 1,380,540 1.0957 0.985 0.976 0.985 0.985 1.013 1,393,761 0.9905 -1.80%
2015-10-07 0 1.110 1.100 1.120 1.050 1.110 620,000 679,320 1.0957 1.003 0.994 1.013 0.949 1.003 685,819 0.9905 3.74%
2015-10-06 0 1.070 1.060 1.070 1.040 1.070 518,000 547,320 1.0566 0.967 0.958 0.967 0.940 0.967 572,991 0.9552 2.88%
2015-10-05 0 1.040 1.040 1.050 1.040 1.100 640,000 681,740 1.0652 0.940 0.940 0.949 0.940 0.994 707,942 0.9630 -0.95%
2015-10-02 0 1.050 1.040 1.050 1.040 1.070 264,000 277,500 1.0511 0.949 0.940 0.949 0.940 0.967 292,026 0.9503 1.94%
2015-09-30 0 1.030 1.020 1.030 1.020 1.040 434,000 447,800 1.0318 0.931 0.922 0.931 0.922 0.940 480,073 0.9328 0.00%
2015-09-29 0 1.030 1.030 1.040 1.010 1.100 562,000 582,180 1.0359 0.931 0.931 0.940 0.913 0.994 621,662 0.9365 0.98%
2015-09-25 0 1.020 1.020 1.040 1.020 1.020 108,000 110,160 1.0200 0.922 0.922 0.940 0.922 0.922 119,465 0.9221 -0.97%
2015-09-24 0 1.030 1.020 1.040 1.020 1.040 438,000 453,440 1.0353 0.931 0.922 0.940 0.922 0.940 484,498 0.9359 0.00%
2015-09-23 0 1.030 1.030 1.040 1.010 1.050 1,654,000 1,706,060 1.0315 0.931 0.931 0.940 0.913 0.949 1,829,588 0.9325 0.00%
2015-09-22 0 1.030 1.020 1.040 1.010 1.030 1,396,000 1,420,540 1.0176 0.931 0.922 0.940 0.913 0.931 1,544,199 0.9199 0.98%
2015-09-21 0 1.020 1.020 1.030 1.010 1.030 676,000 689,060 1.0193 0.922 0.922 0.931 0.913 0.931 747,764 0.9215 0.99%
2015-09-18 0 1.010 1.000 1.020 1.000 1.020 2,318,000 2,328,160 1.0044 0.913 0.904 0.922 0.904 0.922 2,564,078 0.9080 1.00%
2015-09-17 0 1.000 0.990 1.010 1.000 1.040 2,600,000 2,619,200 1.0074 0.904 0.895 0.913 0.904 0.940 2,876,015 0.9107 -3.85%
2015-09-16 0 1.040 1.020 1.040 1.000 1.040 772,000 788,440 1.0213 0.940 0.922 0.940 0.904 0.940 853,955 0.9233 2.97%
2015-09-15 0 1.010 1.010 1.020 1.010 1.050 882,000 907,480 1.0289 0.913 0.913 0.922 0.913 0.949 975,633 0.9301 -3.81%
2015-09-14 0 1.050 1.040 1.050 1.030 1.060 710,000 736,720 1.0376 0.949 0.940 0.949 0.931 0.958 785,373 0.9381 0.96%
2015-09-11 0 1.040 1.010 1.040 1.000 1.050 586,000 604,980 1.0324 0.940 0.913 0.940 0.904 0.949 648,210 0.9333 0.97%
2015-09-10 0 1.030 1.010 1.030 1.010 1.030 270,000 275,520 1.0204 0.931 0.913 0.931 0.913 0.931 298,663 0.9225 -2.83%
2015-09-09 0 1.060 1.040 1.060 0.990 1.070 2,419,900 2,522,959 1.0426 0.958 0.940 0.958 0.895 0.967 2,676,796 0.9425 3.92%
2015-09-08 0 1.020 1.010 1.030 0.990 1.030 722,000 727,460 1.0076 0.922 0.913 0.931 0.895 0.931 798,647 0.9109 3.03%
2015-09-07 0 0.990 0.970 1.000 0.960 1.000 800,000 795,920 0.9949 0.895 0.877 0.904 0.868 0.904 884,928 0.8994 0.00%
2015-09-04 0 0.990 0.980 0.990 0.970 0.990 384,000 377,180 0.9822 0.895 0.886 0.895 0.877 0.895 424,765 0.8880 1.02%
2015-09-02 0 0.980 0.970 0.980 0.970 1.010 192,000 189,340 0.9861 0.886 0.877 0.886 0.877 0.913 212,383 0.8915 -2.00%
2015-09-01 0 1.000 0.990 1.000 0.970 1.000 602,000 594,000 0.9867 0.904 0.895 0.904 0.877 0.904 665,908 0.8920 0.00%
2015-08-31 0 1.000 0.980 1.000 0.970 1.060 646,000 649,160 1.0049 0.904 0.886 0.904 0.877 0.958 714,579 0.9085 -1.96%
2015-08-28 0 1.020 1.010 1.020 1.020 1.050 590,000 613,280 1.0395 0.922 0.913 0.922 0.922 0.949 652,634 0.9397 -2.86%
2015-08-27 0 1.050 1.040 1.050 1.000 1.050 1,050,000 1,080,620 1.0292 0.949 0.940 0.949 0.904 0.949 1,161,468 0.9304 8.25%
2015-08-26 0 0.970 0.980 0.990 0.960 1.000 1,292,000 1,273,980 0.9861 0.877 0.886 0.895 0.868 0.904 1,429,158 0.8914 1.04%
2015-08-25 0 0.960 0.970 0.980 0.920 1.070 2,360,000 2,321,240 0.9836 0.868 0.877 0.886 0.832 0.967 2,610,537 0.8892 -5.88%
2015-08-24 0 1.020 0.980 1.020 0.990 1.100 10,378,000 10,490,200 1.0108 0.922 0.886 0.922 0.895 0.994 11,479,726 0.9138 -7.27%
2015-08-21 0 1.100 1.090 1.130 1.090 1.170 1,464,000 1,649,140 1.1265 0.994 0.985 1.022 0.985 1.058 1,619,418 1.0184 -8.33%
2015-08-20 0 1.200 1.190 1.200 1.140 1.240 1,008,000 1,187,120 1.1777 1.085 1.076 1.085 1.031 1.121 1,115,009 1.0647 0.00%
2015-08-19 0 1.200 1.170 1.200 1.120 1.210 1,698,000 2,008,240 1.1827 1.085 1.058 1.085 1.013 1.094 1,878,259 1.0692 -1.64%
2015-08-18 0 1.220 1.200 1.230 1.200 1.230 584,000 712,060 1.2193 1.103 1.085 1.112 1.085 1.112 645,997 1.1023 -0.81%
2015-08-17 0 1.230 1.230 1.240 1.220 1.260 998,000 1,237,880 1.2404 1.112 1.112 1.121 1.103 1.139 1,103,947 1.1213 -2.38%
2015-08-14 0 1.260 1.250 1.270 1.180 1.280 730,000 909,840 1.2464 1.139 1.130 1.148 1.067 1.157 807,497 1.1267 -1.56%
2015-08-13 0 1.280 1.270 1.300 1.280 1.310 1,482,000 1,920,540 1.2959 1.157 1.148 1.175 1.157 1.184 1,639,329 1.1715 -1.54%
2015-08-12 0 1.300 1.300 1.310 1.270 1.310 1,786,000 2,300,960 1.2883 1.175 1.175 1.184 1.148 1.184 1,975,601 1.1647 0.00%
2015-08-11 0 1.300 1.290 1.300 1.290 1.320 1,890,000 2,459,340 1.3012 1.175 1.166 1.175 1.166 1.193 2,090,642 1.1764 -1.52%
2015-08-10 0 1.320 1.330 1.340 1.320 1.340 526,000 701,460 1.3336 1.193 1.202 1.211 1.193 1.211 581,840 1.2056 -0.75%
2015-08-07 0 1.330 1.320 1.330 1.280 1.340 962,000 1,259,460 1.3092 1.202 1.193 1.202 1.157 1.211 1,064,126 1.1836 -0.75%
2015-08-06 0 1.340 1.320 1.340 1.340 1.350 1,534,000 2,056,460 1.3406 1.211 1.193 1.211 1.211 1.220 1,696,849 1.2119 2.29%
2015-08-05 0 1.310 1.300 1.310 1.310 1.330 298,000 393,560 1.3207 1.184 1.175 1.184 1.184 1.202 329,636 1.1939 -0.76%
2015-08-04 0 1.320 1.320 1.330 1.320 1.330 346,000 457,740 1.3229 1.193 1.193 1.202 1.193 1.202 382,731 1.1960 0.00%
2015-08-03 0 1.320 1.310 1.330 1.300 1.350 1,176,000 1,555,100 1.3224 1.193 1.184 1.202 1.175 1.220 1,300,844 1.1955 -2.22%
2015-07-31 0 1.350 1.340 1.350 1.350 1.360 306,000 413,600 1.3516 1.220 1.211 1.220 1.220 1.229 338,485 1.2219 -1.46%
2015-07-30 0 1.370 1.360 1.380 1.360 1.380 268,000 367,940 1.3729 1.239 1.229 1.248 1.229 1.248 296,451 1.2412 -0.72%
2015-07-29 0 1.380 1.360 1.380 1.370 1.440 1,048,000 1,471,130 1.4038 1.248 1.229 1.248 1.239 1.302 1,159,255 1.2690 1.47%
2015-07-28 0 1.360 1.360 1.370 1.320 1.440 2,802,000 3,845,610 1.3725 1.229 1.229 1.239 1.193 1.302 3,099,460 1.2407 1.49%
2015-07-27 0 1.340 1.320 1.340 1.300 1.390 2,862,000 3,820,980 1.3351 1.211 1.193 1.211 1.175 1.257 3,165,829 1.2069 -4.29%
2015-07-24 0 1.400 1.390 1.400 1.370 1.430 1,834,000 2,555,620 1.3935 1.266 1.257 1.266 1.239 1.293 2,028,697 1.2597 1.45%
2015-07-23 0 1.380 1.370 1.380 1.300 1.410 1,592,000 2,173,140 1.3650 1.248 1.239 1.248 1.175 1.275 1,761,006 1.2340 -1.43%
2015-07-22 0 1.400 1.400 1.410 1.370 1.410 2,238,000 3,105,620 1.3877 1.266 1.266 1.275 1.239 1.275 2,475,586 1.2545 0.00%
2015-07-21 0 1.400 1.400 1.410 1.370 1.400 1,044,000 1,452,880 1.3916 1.266 1.266 1.275 1.239 1.266 1,154,831 1.2581 -1.41%
2015-07-20 0 1.420 1.410 1.420 1.400 1.450 624,000 878,140 1.4073 1.284 1.275 1.284 1.266 1.311 690,244 1.2722 1.43%
2015-07-17 0 1.400 1.400 1.420 1.380 1.480 1,336,000 1,915,660 1.4339 1.266 1.266 1.284 1.248 1.338 1,477,829 1.2963 1.45%
2015-07-16 0 1.380 1.380 1.390 1.330 1.390 1,290,000 1,763,380 1.3670 1.248 1.248 1.257 1.202 1.257 1,426,946 1.2358 6.15%
2015-07-15 0 1.300 1.300 1.310 1.300 1.400 4,584,000 6,203,080 1.3532 1.175 1.175 1.184 1.175 1.266 5,070,636 1.2233 -6.47%
2015-07-14 0 1.390 1.390 1.400 1.350 1.420 2,528,000 3,506,450 1.3870 1.257 1.257 1.266 1.220 1.284 2,796,372 1.2539 -0.71%
2015-07-13 0 1.400 1.390 1.400 1.280 1.420 3,678,000 5,104,360 1.3878 1.266 1.257 1.266 1.157 1.284 4,068,456 1.2546 4.48%
2015-07-10 0 1.340 1.330 1.340 1.250 1.400 4,508,000 6,022,460 1.3359 1.211 1.202 1.211 1.130 1.266 4,986,568 1.2077 0.75%
2015-07-09 0 1.330 1.310 1.330 1.020 1.350 5,820,000 7,413,040 1.2737 1.202 1.184 1.202 0.922 1.220 6,437,850 1.1515 13.68%
2015-07-08 0 1.170 1.090 1.150 0.950 1.220 8,386,000 9,027,800 1.0765 1.058 0.985 1.040 0.859 1.103 9,276,256 0.9732 -10.69%
2015-07-07 0 1.310 1.290 1.300 1.210 1.350 7,066,000 9,035,680 1.2788 1.184 1.166 1.175 1.094 1.220 7,816,125 1.1560 -5.76%
2015-07-06 0 1.390 1.360 1.400 1.300 1.500 6,830,000 9,284,180 1.3593 1.257 1.229 1.266 1.175 1.356 7,555,071 1.2289 -8.55%
2015-07-03 0 1.520 1.510 1.520 1.400 1.590 4,882,000 7,336,940 1.5029 1.374 1.365 1.374 1.266 1.437 5,400,272 1.3586 -2.56%
2015-07-02 0 1.560 1.550 1.560 1.520 1.600 4,234,000 6,662,260 1.5735 1.410 1.401 1.410 1.374 1.446 4,683,481 1.4225 0.65%
2015-06-30 0 1.550 1.550 1.560 1.470 1.560 2,554,000 3,857,040 1.5102 1.401 1.401 1.410 1.329 1.410 2,825,132 1.3653 1.31%
2015-06-29 0 1.530 1.520 1.530 1.480 1.620 3,182,000 4,925,760 1.5480 1.383 1.374 1.383 1.338 1.465 3,519,800 1.3994 -2.55%
2015-06-26 0 1.570 1.550 1.570 1.540 1.610 3,830,000 6,025,520 1.5732 1.419 1.401 1.419 1.392 1.455 4,236,592 1.4223 -2.48%
2015-06-25 0 1.610 1.600 1.610 1.590 1.610 2,006,000 3,216,610 1.6035 1.455 1.446 1.455 1.437 1.455 2,218,957 1.4496 0.00%
2015-06-24 0 1.610 1.590 1.610 1.580 1.640 3,254,000 5,209,640 1.6010 1.455 1.437 1.455 1.428 1.483 3,599,444 1.4473 -1.83%
2015-06-23 0 1.640 1.630 1.640 1.610 1.660 1,716,000 2,800,120 1.6318 1.483 1.474 1.483 1.455 1.501 1,898,170 1.4752 0.00%
2015-06-22 0 1.640 1.630 1.650 1.600 1.640 920,000 1,490,820 1.6205 1.483 1.474 1.492 1.446 1.483 1,017,667 1.4649 0.61%
2015-06-19 0 1.630 1.630 1.640 1.530 1.650 3,482,000 5,607,880 1.6105 1.474 1.474 1.483 1.383 1.492 3,851,648 1.4560 -0.61%
2015-06-18 0 1.640 1.640 1.650 1.600 1.640 2,624,000 4,253,070 1.6208 1.483 1.483 1.492 1.446 1.483 2,902,563 1.4653 1.23%
2015-06-17 0 1.620 1.600 1.620 1.560 1.630 4,394,000 6,990,080 1.5908 1.465 1.446 1.465 1.410 1.474 4,860,466 1.4382 -0.61%
2015-06-16 0 1.630 1.620 1.630 1.600 1.650 2,174,000 3,526,360 1.6221 1.474 1.465 1.474 1.446 1.492 2,404,791 1.4664 -2.40%
2015-06-15 0 1.670 1.670 1.690 1.640 1.730 2,990,000 5,021,220 1.6793 1.510 1.510 1.528 1.483 1.564 3,307,418 1.5182 -1.76%
2015-06-12 0 1.700 1.680 1.700 1.640 1.710 5,436,000 9,111,740 1.6762 1.537 1.519 1.537 1.483 1.546 6,013,085 1.5153 4.29%
2015-06-11 0 1.630 1.620 1.640 1.630 1.700 2,412,000 3,976,900 1.6488 1.474 1.465 1.483 1.474 1.537 2,668,057 1.4906 -1.21%
2015-06-10 0 1.650 1.650 1.690 1.640 1.700 4,442,000 7,435,740 1.6740 1.492 1.492 1.528 1.483 1.537 4,913,562 1.5133 -0.60%
2015-06-09 0 1.660 1.650 1.680 1.650 1.710 2,512,000 4,200,060 1.6720 1.501 1.492 1.519 1.492 1.546 2,778,673 1.5115 -1.78%
2015-06-08 0 1.690 1.680 1.700 1.670 1.760 2,436,000 4,135,620 1.6977 1.528 1.519 1.537 1.510 1.591 2,694,605 1.5348 -0.59%
2015-06-05 0 1.700 1.690 1.700 1.650 1.820 5,412,000 9,338,070 1.7254 1.537 1.528 1.537 1.492 1.645 5,986,537 1.5598 0.00%
2015-06-04 0 1.700 1.700 1.710 1.650 1.760 4,190,000 7,091,460 1.6925 1.537 1.537 1.546 1.492 1.591 4,634,810 1.5300 -2.30%
2015-06-03 0 1.740 1.740 1.750 1.730 1.790 4,154,000 7,268,040 1.7496 1.573 1.573 1.582 1.564 1.618 4,594,988 1.5817 -2.79%
2015-06-02 0 1.790 1.780 1.800 1.750 1.820 2,754,000 4,891,300 1.7761 1.618 1.609 1.627 1.582 1.645 3,046,364 1.6056 0.00%
2015-06-01 0 1.800 1.780 1.800 1.760 1.820 4,304,000 7,726,440 1.7952 1.618 1.600 1.618 1.582 1.636 4,787,509 1.6139 0.00%
2015-05-29 0 1.800 1.780 1.800 1.770 1.830 2,594,000 4,685,880 1.8064 1.618 1.600 1.618 1.591 1.645 2,885,409 1.6240 -1.64%
2015-05-28 0 1.830 1.820 1.830 1.810 1.880 3,934,000 7,212,600 1.8334 1.645 1.636 1.645 1.627 1.690 4,375,943 1.6482 -1.08%
2015-05-27 0 1.850 1.840 1.850 1.810 1.910 5,614,000 10,416,560 1.8555 1.663 1.654 1.663 1.627 1.717 6,244,674 1.6681 2.21%
2015-05-26 0 1.810 1.810 1.820 1.810 1.870 8,058,000 14,795,820 1.8362 1.627 1.627 1.636 1.627 1.681 8,963,231 1.6507 -0.55%
2015-05-22 0 1.820 1.810 1.830 1.770 1.900 7,252,000 13,229,820 1.8243 1.636 1.627 1.645 1.591 1.708 8,066,686 1.6401 2.82%
2015-05-21 0 1.770 1.760 1.770 1.750 1.810 3,056,000 5,427,460 1.7760 1.591 1.582 1.591 1.573 1.627 3,399,309 1.5966 -0.56%
2015-05-20 0 1.780 1.780 1.800 1.780 1.830 2,042,000 3,683,290 1.8038 1.600 1.600 1.618 1.600 1.645 2,271,397 1.6216 -1.66%
2015-05-19 0 1.810 1.800 1.810 1.800 1.910 3,428,000 6,277,620 1.8313 1.627 1.618 1.627 1.618 1.717 3,813,100 1.6463 0.56%
2015-05-18 0 1.800 1.790 1.800 1.770 1.850 2,604,000 4,744,760 1.8221 1.618 1.609 1.618 1.591 1.663 2,896,532 1.6381 0.00%
2015-05-15 0 1.800 1.800 1.810 1.790 1.820 2,122,000 3,842,040 1.8106 1.618 1.618 1.627 1.609 1.636 2,360,384 1.6277 -1.10%
2015-05-14 0 1.820 1.810 1.830 1.770 1.830 1,920,000 3,454,480 1.7992 1.636 1.627 1.645 1.591 1.645 2,135,692 1.6175 0.55%
2015-05-13 0 1.810 1.790 1.810 1.760 1.850 3,808,000 6,884,920 1.8080 1.627 1.609 1.627 1.582 1.663 4,235,789 1.6254 -1.09%
2015-05-12 0 1.830 1.830 1.850 1.810 1.900 10,090,000 18,721,720 1.8555 1.645 1.645 1.663 1.627 1.708 11,223,505 1.6681 -3.68%
2015-05-11 0 1.900 1.870 1.900 1.710 1.930 16,644,000 30,526,800 1.8341 1.708 1.681 1.708 1.537 1.735 18,513,778 1.6489 11.76%
2015-05-08 0 1.700 1.700 1.710 1.650 1.730 2,966,000 5,064,820 1.7076 1.528 1.528 1.537 1.483 1.555 3,299,199 1.5352 1.80%
2015-05-07 0 1.670 1.660 1.670 1.650 1.730 3,560,000 6,004,480 1.6867 1.501 1.492 1.501 1.483 1.555 3,959,928 1.5163 -3.47%
2015-05-06 0 1.730 1.730 1.740 1.690 1.770 5,636,000 9,824,940 1.7432 1.555 1.555 1.564 1.519 1.591 6,269,145 1.5672 2.37%
2015-05-05 0 1.690 1.690 1.700 1.670 1.760 4,664,000 7,959,680 1.7066 1.519 1.519 1.528 1.501 1.582 5,187,951 1.5343 -3.98%
2015-05-04 0 1.760 1.760 1.770 1.700 1.770 5,152,000 8,966,880 1.7405 1.582 1.582 1.591 1.528 1.591 5,730,773 1.5647 3.53%
2015-04-30 0 1.700 1.700 1.710 1.660 1.730 5,240,000 8,912,600 1.7009 1.528 1.528 1.537 1.492 1.555 5,828,659 1.5291 -0.58%
2015-04-29 0 1.710 1.700 1.710 1.650 1.770 11,230,000 19,088,780 1.6998 1.537 1.528 1.537 1.483 1.591 12,491,572 1.5281 3.64%
2015-04-28 0 1.650 1.640 1.660 1.610 1.660 5,124,000 8,384,760 1.6364 1.483 1.474 1.492 1.447 1.492 5,699,627 1.4711 2.48%
2015-04-27 0 1.610 1.620 1.630 1.600 1.640 3,566,000 5,782,160 1.6215 1.447 1.456 1.465 1.438 1.474 3,966,602 1.4577 -0.62%
2015-04-24 0 1.620 1.600 1.620 1.580 1.620 2,658,000 4,249,260 1.5987 1.456 1.438 1.456 1.420 1.456 2,956,598 1.4372 1.25%
2015-04-23 0 1.600 1.580 1.600 1.540 1.630 6,258,000 9,945,880 1.5893 1.438 1.420 1.438 1.384 1.465 6,961,020 1.4288 -1.23%
2015-04-22 0 1.620 1.630 1.640 1.620 1.650 2,094,000 3,419,480 1.6330 1.456 1.465 1.474 1.456 1.483 2,329,239 1.4681 0.00%
2015-04-21 0 1.620 1.620 1.630 1.590 1.650 4,384,000 7,098,980 1.6193 1.456 1.456 1.465 1.429 1.483 4,876,496 1.4558 1.25%
2015-04-20 0 1.600 1.590 1.600 1.560 1.660 56,452,000 89,893,020 1.5924 1.438 1.429 1.438 1.402 1.492 62,793,787 1.4316 0.00%
2015-04-17 0 1.600 1.590 1.600 1.550 1.690 8,346,000 13,621,740 1.6321 1.438 1.429 1.438 1.393 1.519 9,283,585 1.4673 -1.84%
2015-04-16 0 1.630 1.620 1.630 1.610 1.660 7,860,000 12,874,040 1.6379 1.465 1.456 1.465 1.447 1.492 8,742,988 1.4725 1.87%
2015-04-15 0 1.600 1.600 1.610 1.550 1.650 13,950,000 22,373,640 1.6038 1.438 1.438 1.447 1.393 1.483 15,517,135 1.4419 4.58%
2015-04-14 0 1.530 1.530 1.540 1.500 1.600 7,248,000 11,224,560 1.5486 1.375 1.375 1.384 1.349 1.438 8,062,236 1.3922 0.66%
2015-04-13 0 1.520 1.510 1.520 1.400 1.580 10,310,000 15,241,320 1.4783 1.366 1.357 1.366 1.259 1.420 11,468,220 1.3290 9.35%
2015-04-10 0 1.390 1.380 1.390 1.320 1.400 3,258,000 4,418,620 1.3562 1.250 1.241 1.250 1.187 1.259 3,624,002 1.2193 2.21%
2015-04-09 0 1.360 1.360 1.370 1.360 1.400 5,510,000 7,623,680 1.3836 1.223 1.223 1.232 1.223 1.259 6,128,990 1.2439 0.74%
2015-04-08 0 1.350 1.350 1.360 1.280 1.380 6,066,000 7,944,720 1.3097 1.214 1.214 1.223 1.151 1.241 6,747,451 1.1774 3.85%
2015-04-02 0 1.300 1.290 1.310 1.270 1.330 2,360,000 3,034,760 1.2859 1.169 1.160 1.178 1.142 1.196 2,625,121 1.1560 1.56%
2015-04-01 0 1.280 1.280 1.290 1.260 1.290 1,336,000 1,700,980 1.2732 1.151 1.151 1.160 1.133 1.160 1,486,086 1.1446 -1.54%
2015-03-31 0 1.300 1.290 1.300 1.260 1.320 1,044,000 1,349,660 1.2928 1.169 1.160 1.169 1.133 1.187 1,161,282 1.1622 0.78%
2015-03-30 0 1.290 1.290 1.300 1.260 1.290 1,712,000 2,176,320 1.2712 1.160 1.160 1.169 1.133 1.160 1,904,325 1.1428 -0.77%
2015-03-27 0 1.300 1.290 1.300 1.270 1.330 536,000 688,620 1.2847 1.169 1.160 1.169 1.142 1.196 596,214 1.1550 -2.26%
2015-03-26 0 1.330 1.280 1.330 1.270 1.330 858,000 1,117,360 1.3023 1.196 1.151 1.196 1.142 1.196 954,387 1.1708 3.10%
2015-03-25 0 1.290 1.280 1.290 1.250 1.290 828,000 1,053,680 1.2726 1.160 1.151 1.160 1.124 1.160 921,017 1.1440 0.78%
2015-03-24 0 1.280 1.280 1.290 1.260 1.300 180,000 228,600 1.2700 1.151 1.151 1.160 1.133 1.169 200,221 1.1417 1.59%
2015-03-23 0 1.260 1.260 1.270 1.250 1.280 1,156,000 1,457,360 1.2607 1.133 1.133 1.142 1.124 1.151 1,285,864 1.1334 -1.56%
2015-03-20 0 1.280 1.280 1.290 1.260 1.300 780,000 992,680 1.2727 1.151 1.151 1.160 1.133 1.169 867,625 1.1441 0.00%
2015-03-19 0 1.280 1.280 1.290 1.270 1.300 844,000 1,085,800 1.2865 1.151 1.151 1.160 1.142 1.169 938,814 1.1566 0.00%
2015-03-18 0 1.280 1.280 1.300 1.250 1.300 2,050,000 2,584,360 1.2607 1.151 1.151 1.169 1.124 1.169 2,280,296 1.1333 0.79%
2015-03-17 0 1.270 1.260 1.290 1.260 1.290 416,000 527,820 1.2688 1.142 1.133 1.160 1.133 1.160 462,733 1.1407 0.79%
2015-03-16 0 1.260 1.260 1.270 1.260 1.300 406,000 518,320 1.2767 1.133 1.133 1.142 1.133 1.169 451,610 1.1477 -1.56%
2015-03-13 0 1.280 1.260 1.280 1.260 1.310 1,664,000 2,114,520 1.2707 1.151 1.133 1.151 1.133 1.178 1,850,933 1.1424 0.00%
2015-03-12 0 1.280 1.280 1.290 1.280 1.320 250,000 321,840 1.2874 1.151 1.151 1.160 1.151 1.187 278,085 1.1573 -0.78%
2015-03-11 0 1.290 1.290 1.300 1.260 1.300 1,456,000 1,871,080 1.2851 1.160 1.160 1.169 1.133 1.169 1,619,566 1.1553 -0.77%
2015-03-10 0 1.300 1.300 1.320 1.290 1.330 578,000 749,400 1.2965 1.169 1.169 1.187 1.160 1.196 642,932 1.1656 -1.52%
2015-03-09 0 1.320 1.310 1.330 1.290 1.330 712,000 927,860 1.3032 1.187 1.178 1.196 1.160 1.196 791,986 1.1716 -1.49%
2015-03-06 0 1.340 1.340 1.350 1.310 1.340 1,308,000 1,732,160 1.3243 1.205 1.205 1.214 1.178 1.205 1,454,940 1.1905 -0.74%
2015-03-05 0 1.350 1.330 1.360 1.320 1.360 797,200 1,060,352 1.3301 1.214 1.196 1.223 1.187 1.223 886,757 1.1958 0.75%
2015-03-04 0 1.340 1.330 1.350 1.310 1.360 978,000 1,308,020 1.3374 1.205 1.196 1.214 1.178 1.223 1,087,868 1.2024 -1.47%
2015-03-03 0 1.360 1.370 1.380 1.360 1.380 344,000 473,040 1.3751 1.223 1.232 1.241 1.223 1.241 382,645 1.2362 -2.16%
2015-03-02 0 1.390 1.380 1.400 1.380 1.410 938,000 1,304,780 1.3910 1.250 1.241 1.259 1.241 1.268 1,043,374 1.2505 0.72%
2015-02-27 0 1.380 1.360 1.380 1.340 1.390 1,024,000 1,398,240 1.3655 1.241 1.223 1.241 1.205 1.250 1,139,036 1.2276 2.22%
2015-02-26 0 1.350 1.350 1.370 1.330 1.370 1,504,000 2,029,840 1.3496 1.214 1.214 1.232 1.196 1.232 1,672,959 1.2133 1.50%
2015-02-25 0 1.330 1.320 1.330 1.320 1.330 540,000 714,860 1.3238 1.196 1.187 1.196 1.187 1.196 600,663 1.1901 0.00%
2015-02-24 0 1.330 1.320 1.340 1.320 1.340 980,000 1,304,900 1.3315 1.196 1.187 1.205 1.187 1.205 1,090,093 1.1971 -0.75%
2015-02-23 0 1.340 1.330 1.340 1.320 1.340 176,000 233,360 1.3259 1.205 1.196 1.205 1.187 1.205 195,772 1.1920 1.52%
2015-02-18 0 1.320 1.320 1.330 1.320 1.330 110,000 145,700 1.3245 1.187 1.187 1.196 1.187 1.196 122,357 1.1908 -1.49%
2015-02-17 0 1.340 1.330 1.340 1.330 1.360 130,000 174,280 1.3406 1.205 1.196 1.205 1.196 1.223 144,604 1.2052 0.75%
2015-02-16 0 1.330 1.320 1.350 1.320 1.360 950,000 1,268,780 1.3356 1.196 1.187 1.214 1.187 1.223 1,056,722 1.2007 -0.75%
2015-02-13 0 1.340 1.340 1.350 1.310 1.350 354,000 472,400 1.3345 1.205 1.205 1.214 1.178 1.214 393,768 1.1997 1.52%
2015-02-12 0 1.320 1.320 1.330 1.300 1.340 196,000 259,480 1.3239 1.187 1.187 1.196 1.169 1.205 218,019 1.1902 0.00%
2015-02-11 0 1.320 1.310 1.320 1.310 1.350 432,000 572,000 1.3241 1.187 1.178 1.187 1.178 1.214 480,531 1.1904 0.00%
2015-02-10 0 1.320 1.310 1.320 1.310 1.330 504,000 666,540 1.3225 1.187 1.178 1.187 1.178 1.196 560,619 1.1889 0.00%
2015-02-09 0 1.320 1.320 1.340 1.300 1.360 1,278,000 1,681,540 1.3158 1.187 1.187 1.205 1.169 1.223 1,421,570 1.1829 -0.75%
2015-02-06 0 1.330 1.330 1.340 1.330 1.350 424,000 567,560 1.3386 1.196 1.196 1.205 1.196 1.214 471,632 1.2034 -0.75%
2015-02-05 0 1.340 1.340 1.350 1.340 1.360 316,000 428,560 1.3562 1.205 1.205 1.214 1.205 1.223 351,499 1.2192 -0.74%
2015-02-04 0 1.350 1.340 1.350 1.350 1.360 48,000 65,060 1.3554 1.214 1.205 1.214 1.214 1.223 53,392 1.2185 0.00%
2015-02-03 0 1.350 1.350 1.360 1.330 1.360 426,000 574,600 1.3488 1.214 1.214 1.223 1.196 1.223 473,857 1.2126 0.00%
2015-02-02 0 1.350 1.340 1.360 1.330 1.350 302,000 405,980 1.3443 1.214 1.205 1.223 1.196 1.214 335,927 1.2085 0.00%
2015-01-30 0 1.350 1.350 1.360 1.330 1.350 430,000 578,780 1.3460 1.214 1.214 1.223 1.196 1.214 478,306 1.2101 0.00%
2015-01-29 0 1.350 1.330 1.350 1.310 1.360 2,660,000 3,576,680 1.3446 1.214 1.196 1.214 1.178 1.223 2,958,823 1.2088 -2.17%
2015-01-28 0 1.380 1.370 1.380 1.360 1.380 1,010,000 1,381,380 1.3677 1.241 1.232 1.241 1.223 1.241 1,123,463 1.2296 2.22%
2015-01-27 0 1.350 1.350 1.360 1.330 1.370 3,172,000 4,270,980 1.3465 1.214 1.214 1.223 1.196 1.232 3,528,341 1.2105 -0.74%
2015-01-26 0 1.360 1.350 1.370 1.300 1.420 4,810,000 6,462,180 1.3435 1.223 1.214 1.232 1.169 1.277 5,350,353 1.2078 -2.86%
2015-01-23 0 1.400 1.390 1.400 1.380 1.400 3,032,000 4,211,060 1.3889 1.259 1.250 1.259 1.241 1.259 3,372,613 1.2486 0.72%
2015-01-22 0 1.390 1.390 1.410 1.390 1.420 1,258,000 1,770,120 1.4071 1.250 1.250 1.268 1.250 1.277 1,399,323 1.2650 -2.11%
2015-01-21 0 1.420 1.410 1.420 1.400 1.420 1,618,000 2,274,600 1.4058 1.277 1.268 1.277 1.259 1.277 1,799,765 1.2638 0.00%
2015-01-20 0 1.420 1.410 1.420 1.410 1.430 592,000 843,900 1.4255 1.277 1.268 1.277 1.268 1.286 658,505 1.2815 0.00%
2015-01-19 0 1.420 1.420 1.430 1.400 1.430 1,906,000 2,700,380 1.4168 1.277 1.277 1.286 1.259 1.286 2,120,119 1.2737 -1.39%
2015-01-16 0 1.440 1.430 1.450 1.430 1.470 1,236,000 1,783,000 1.4426 1.295 1.286 1.304 1.286 1.322 1,374,852 1.2969 0.00%
2015-01-15 0 1.440 1.430 1.450 1.430 1.470 1,594,000 2,317,780 1.4541 1.295 1.286 1.304 1.286 1.322 1,773,069 1.3072 0.70%
2015-01-14 0 1.430 1.430 1.440 1.430 1.480 614,000 887,040 1.4447 1.286 1.286 1.295 1.286 1.331 682,976 1.2988 -0.69%
2015-01-13 0 1.440 1.430 1.440 1.420 1.450 1,460,000 2,111,820 1.4465 1.295 1.286 1.295 1.277 1.304 1,624,016 1.3004 0.70%
2015-01-12 0 1.430 1.420 1.440 1.410 1.430 518,000 733,980 1.4169 1.286 1.277 1.295 1.268 1.286 576,192 1.2738 -0.69%
2015-01-09 0 1.440 1.440 1.450 1.430 1.450 786,000 1,128,680 1.4360 1.295 1.295 1.304 1.286 1.304 874,299 1.2910 1.41%
2015-01-08 0 1.420 1.430 1.440 1.400 1.450 1,332,000 1,895,480 1.4230 1.277 1.286 1.295 1.259 1.304 1,481,636 1.2793 0.71%
2015-01-07 0 1.410 1.410 1.420 1.400 1.430 462,000 657,120 1.4223 1.268 1.268 1.277 1.259 1.286 513,901 1.2787 -0.70%
2015-01-06 0 1.420 1.410 1.430 1.400 1.440 1,046,000 1,473,080 1.4083 1.277 1.268 1.286 1.259 1.295 1,163,507 1.2661 -1.39%
2015-01-05 0 1.440 1.440 1.450 1.440 1.500 2,884,000 4,251,600 1.4742 1.295 1.295 1.304 1.295 1.349 3,207,987 1.3253 0.00%
2015-01-02 0 1.440 1.440 1.450 1.430 1.490 1,158,000 1,671,740 1.4436 1.295 1.295 1.304 1.286 1.340 1,288,089 1.2978 -4.00%
2014-12-31 0 1.500 1.410 1.500 1.390 1.510 1,972,000 2,849,080 1.4448 1.349 1.268 1.349 1.250 1.357 2,193,533 1.2989 7.14%
2014-12-30 0 1.400 1.380 1.400 1.370 1.410 1,414,000 1,949,840 1.3790 1.259 1.241 1.259 1.232 1.268 1,572,848 1.2397 0.72%
2014-12-29 0 1.390 1.380 1.400 1.390 1.430 960,000 1,345,400 1.4015 1.250 1.241 1.259 1.250 1.286 1,067,846 1.2599 0.00%
2014-12-24 0 1.390 1.380 1.410 1.380 1.420 726,000 1,008,320 1.3889 1.250 1.241 1.268 1.241 1.277 807,558 1.2486 -2.80%
2014-12-23 0 1.430 1.410 1.430 1.390 1.430 1,270,000 1,787,300 1.4073 1.286 1.268 1.286 1.250 1.286 1,412,671 1.2652 2.14%
2014-12-22 0 1.400 1.400 1.410 1.370 1.470 1,834,000 2,581,380 1.4075 1.259 1.259 1.268 1.232 1.322 2,040,031 1.2654 -3.45%
2014-12-19 0 1.450 1.440 1.450 1.430 1.490 1,236,000 1,789,280 1.4476 1.304 1.295 1.304 1.286 1.340 1,374,852 1.3014 0.69%
2014-12-18 0 1.440 1.440 1.450 1.420 1.490 2,032,000 2,956,540 1.4550 1.295 1.295 1.304 1.277 1.340 2,260,274 1.3080 -2.04%
2014-12-17 0 1.470 1.470 1.480 1.450 1.560 6,192,000 9,379,880 1.5148 1.322 1.322 1.331 1.304 1.402 6,887,606 1.3618 0.68%
2014-12-16 0 1.460 1.460 1.470 1.440 1.490 2,440,000 3,574,280 1.4649 1.313 1.313 1.322 1.295 1.340 2,714,108 1.3169 0.69%
2014-12-15 0 1.450 1.440 1.470 1.430 1.490 2,306,000 3,367,120 1.4602 1.304 1.295 1.322 1.286 1.340 2,565,055 1.3127 -2.03%
2014-12-12 0 1.480 1.470 1.480 1.400 1.500 4,214,000 6,101,320 1.4479 1.331 1.322 1.331 1.259 1.349 4,687,398 1.3016 0.68%
2014-12-11 0 1.470 1.470 1.480 1.340 1.480 30,282,000 42,454,680 1.4020 1.322 1.322 1.331 1.205 1.331 33,683,863 1.2604 8.89%
2014-12-10 0 1.350 1.350 1.360 1.340 1.390 864,000 1,175,680 1.3607 1.214 1.214 1.223 1.205 1.250 961,061 1.2233 0.75%
2014-12-09 0 1.340 1.340 1.350 1.330 1.380 2,822,000 3,810,360 1.3502 1.205 1.205 1.214 1.196 1.241 3,139,022 1.2139 -2.90%
2014-12-08 0 1.380 1.380 1.390 1.360 1.460 3,798,000 5,277,460 1.3895 1.241 1.241 1.250 1.223 1.313 4,224,665 1.2492 -2.13%
2014-12-05 0 1.410 1.400 1.410 1.380 1.430 1,878,000 2,653,540 1.4130 1.268 1.259 1.268 1.241 1.286 2,088,973 1.2703 0.71%
2014-12-04 0 1.400 1.370 1.410 1.350 1.420 1,846,000 2,546,160 1.3793 1.259 1.232 1.268 1.214 1.277 2,053,379 1.2400 3.70%
2014-12-03 0 1.350 1.350 1.360 1.320 1.400 4,902,000 6,603,700 1.3471 1.214 1.214 1.223 1.187 1.259 5,452,688 1.2111 -4.26%
2014-12-02 0 1.410 1.380 1.400 1.390 1.410 520,000 724,800 1.3938 1.268 1.241 1.259 1.250 1.268 578,417 1.2531 2.17%
2014-12-01 0 1.380 1.380 1.390 1.380 1.430 2,266,000 3,180,300 1.4035 1.241 1.241 1.250 1.241 1.286 2,520,561 1.2617 -4.83%
2014-11-28 0 1.450 1.450 1.460 1.430 1.460 1,068,000 1,535,540 1.4378 1.304 1.304 1.313 1.286 1.313 1,187,979 1.2926 1.40%
2014-11-27 0 1.430 1.420 1.430 1.400 1.450 1,502,000 2,147,480 1.4297 1.286 1.277 1.286 1.259 1.304 1,670,734 1.2854 -2.05%
2014-11-26 0 1.460 1.450 1.460 1.440 1.480 1,156,000 1,685,300 1.4579 1.313 1.304 1.313 1.295 1.331 1,285,864 1.3106 -0.68%
2014-11-25 0 1.470 1.470 1.490 1.460 1.490 1,030,000 1,516,260 1.4721 1.322 1.322 1.340 1.313 1.340 1,145,710 1.3234 -2.00%
2014-11-24 0 1.500 1.480 1.500 1.450 1.510 1,766,000 2,608,740 1.4772 1.349 1.331 1.349 1.304 1.357 1,964,391 1.3280 0.67%
2014-11-21 0 1.490 1.480 1.500 1.440 1.490 2,732,000 4,012,060 1.4685 1.340 1.331 1.349 1.295 1.340 3,038,911 1.3202 3.47%
2014-11-20 0 1.440 1.440 1.450 1.420 1.470 678,000 978,240 1.4428 1.295 1.295 1.304 1.277 1.322 754,166 1.2971 0.00%
2014-11-19 0 1.440 1.440 1.450 1.420 1.460 686,000 987,900 1.4401 1.295 1.295 1.304 1.277 1.313 763,065 1.2946 0.00%
2014-11-18 0 1.440 1.430 1.450 1.430 1.480 2,238,000 3,237,380 1.4466 1.295 1.286 1.304 1.286 1.331 2,489,416 1.3005 -2.70%
2014-11-17 0 1.480 1.470 1.490 1.470 1.560 2,868,000 4,340,180 1.5133 1.331 1.322 1.340 1.322 1.402 3,190,190 1.3605 -3.27%
2014-11-14 0 1.530 1.530 1.540 1.510 1.550 1,832,000 2,802,620 1.5298 1.375 1.375 1.384 1.357 1.393 2,037,806 1.3753 0.00%
2014-11-13 0 1.530 1.520 1.540 1.510 1.580 3,628,200 5,600,106 1.5435 1.375 1.366 1.384 1.357 1.420 4,035,790 1.3876 -2.55%
2014-11-12 0 1.570 1.570 1.580 1.450 1.590 11,191,800 17,311,416 1.5468 1.411 1.411 1.420 1.304 1.429 12,449,081 1.3906 7.53%
2014-11-11 0 1.460 1.450 1.470 1.450 1.480 1,104,000 1,616,220 1.4640 1.313 1.304 1.322 1.304 1.331 1,228,023 1.3161 0.00%
2014-11-10 0 1.460 1.450 1.460 1.440 1.520 3,452,000 5,094,240 1.4757 1.313 1.304 1.313 1.295 1.366 3,839,796 1.3267 0.00%
2014-11-07 0 1.460 1.450 1.460 1.450 1.520 3,524,000 5,171,740 1.4676 1.313 1.304 1.313 1.304 1.366 3,919,884 1.3194 -3.31%
2014-11-06 0 1.510 1.490 1.510 1.400 1.510 8,106,000 11,834,440 1.4600 1.357 1.340 1.357 1.259 1.357 9,016,624 1.3125 7.09%
2014-11-05 0 1.410 1.410 1.420 1.350 1.420 3,230,000 4,482,640 1.3878 1.268 1.268 1.277 1.214 1.277 3,592,856 1.2477 2.92%
2014-11-04 0 1.370 1.370 1.380 1.360 1.480 4,308,000 6,040,340 1.4021 1.232 1.232 1.241 1.223 1.331 4,791,958 1.2605 -3.52%
2014-11-03 0 1.420 1.420 1.430 1.420 1.500 4,708,000 6,825,420 1.4497 1.277 1.277 1.286 1.277 1.349 5,236,894 1.3033 -4.05%
2014-10-31 0 1.480 1.470 1.480 1.350 1.480 18,310,000 25,927,220 1.4160 1.331 1.322 1.331 1.214 1.331 20,366,935 1.2730 15.63%
2014-10-30 0 1.280 1.270 1.300 1.270 1.300 1,168,000 1,490,440 1.2761 1.151 1.142 1.169 1.142 1.169 1,299,212 1.1472 -1.54%
2014-10-29 0 1.300 1.300 1.320 1.270 1.310 1,266,000 1,634,720 1.2912 1.169 1.169 1.187 1.142 1.178 1,408,222 1.1608 1.56%
2014-10-28 0 1.280 1.270 1.280 1.260 1.280 1,222,000 1,555,420 1.2728 1.151 1.142 1.151 1.133 1.151 1,359,279 1.1443 0.79%
2014-10-27 0 1.270 1.270 1.280 1.260 1.280 456,000 581,760 1.2758 1.142 1.142 1.151 1.133 1.151 507,227 1.1469 -0.78%
2014-10-24 0 1.280 1.280 1.300 1.270 1.290 430,000 550,040 1.2792 1.151 1.151 1.169 1.142 1.160 478,306 1.1500 0.00%
2014-10-23 0 1.280 1.280 1.290 1.280 1.340 1,902,400 2,469,160 1.2979 1.151 1.151 1.160 1.151 1.205 2,116,115 1.1668 0.79%
2014-10-22 0 1.270 1.270 1.280 1.260 1.300 1,194,000 1,528,640 1.2803 1.142 1.142 1.151 1.133 1.169 1,328,133 1.1510 0.00%
2014-10-21 0 1.270 1.260 1.270 1.260 1.300 3,374,000 4,262,140 1.2632 1.142 1.133 1.142 1.133 1.169 3,753,033 1.1357 -2.31%
2014-10-20 0 1.300 1.300 1.310 1.270 1.310 660,000 857,320 1.2990 1.169 1.169 1.178 1.142 1.178 734,144 1.1678 2.36%
2014-10-17 0 1.270 1.260 1.270 1.250 1.280 208,000 263,160 1.2652 1.142 1.133 1.142 1.124 1.151 231,367 1.1374 0.79%
2014-10-16 0 1.260 1.260 1.280 1.230 1.290 984,000 1,250,340 1.2707 1.133 1.133 1.151 1.106 1.160 1,094,542 1.1423 2.44%
2014-10-15 0 1.230 1.230 1.270 1.210 1.280 1,708,000 2,135,200 1.2501 1.106 1.106 1.142 1.088 1.151 1,899,876 1.1239 -3.15%
2014-10-14 0 1.270 1.270 1.280 1.260 1.290 2,552,000 3,246,100 1.2720 1.142 1.142 1.151 1.133 1.160 2,838,690 1.1435 -0.78%
2014-10-13 0 1.280 1.280 1.290 1.250 1.280 1,286,000 1,622,380 1.2616 1.151 1.151 1.160 1.124 1.151 1,430,469 1.1342 -0.78%
2014-10-10 0 1.290 1.290 1.300 1.280 1.320 1,204,000 1,551,100 1.2883 1.160 1.160 1.169 1.151 1.187 1,339,257 1.1582 -1.53%
2014-10-09 0 1.310 1.310 1.320 1.290 1.320 630,000 819,880 1.3014 1.178 1.178 1.187 1.160 1.187 700,774 1.1700 0.00%
2014-10-08 0 1.310 1.300 1.310 1.300 1.320 524,000 682,660 1.3028 1.178 1.169 1.178 1.169 1.187 582,866 1.1712 0.77%
2014-10-07 0 1.300 1.300 1.320 1.290 1.320 1,110,000 1,447,300 1.3039 1.169 1.169 1.187 1.160 1.187 1,234,697 1.1722 0.00%
2014-10-06 0 1.300 1.290 1.300 1.300 1.330 1,492,000 1,959,120 1.3131 1.169 1.160 1.169 1.169 1.196 1,659,610 1.1805 0.00%
2014-10-03 0 1.300 1.290 1.300 1.290 1.320 1,234,000 1,609,400 1.3042 1.169 1.160 1.169 1.160 1.187 1,372,627 1.1725 0.00%
2014-09-30 0 1.300 1.300 1.320 1.290 1.360 2,112,000 2,759,840 1.3067 1.169 1.169 1.187 1.160 1.223 2,349,261 1.1748 -2.26%
2014-09-29 0 1.330 1.330 1.340 1.290 1.390 2,828,000 3,709,880 1.3118 1.196 1.196 1.205 1.160 1.250 3,145,696 1.1794 0.00%
2014-09-26 0 1.330 1.330 1.340 1.330 1.340 376,000 501,940 1.3349 1.196 1.196 1.205 1.196 1.205 418,240 1.2001 -0.75%
2014-09-25 0 1.340 1.340 1.350 1.330 1.350 472,000 631,520 1.3380 1.205 1.205 1.214 1.196 1.214 525,024 1.2028 0.00%
2014-09-24 0 1.340 1.340 1.350 1.330 1.370 1,030,000 1,384,000 1.3437 1.205 1.205 1.214 1.196 1.232 1,145,710 1.2080 -0.74%
2014-09-23 0 1.350 1.350 1.370 1.350 1.420 2,014,000 2,759,000 1.3699 1.214 1.214 1.232 1.214 1.277 2,240,252 1.2316 -4.93%
2014-09-22 0 1.420 1.400 1.420 1.390 1.470 5,136,000 7,357,400 1.4325 1.277 1.259 1.277 1.250 1.322 5,712,975 1.2878 2.16%
2014-09-19 0 1.390 1.370 1.390 1.310 1.390 6,688,000 9,069,760 1.3561 1.250 1.232 1.250 1.178 1.250 7,439,326 1.2192 6.92%
2014-09-18 0 1.300 1.300 1.310 1.300 1.310 636,000 829,280 1.3039 1.169 1.169 1.178 1.169 1.178 707,448 1.1722 -0.76%
2014-09-17 0 1.310 1.310 1.320 1.300 1.320 1,550,000 2,022,840 1.3051 1.178 1.178 1.187 1.169 1.187 1,724,126 1.1733 1.55%
2014-09-16 0 1.290 1.290 1.300 1.280 1.330 2,980,000 3,856,040 1.2940 1.160 1.160 1.169 1.151 1.196 3,314,772 1.1633 -3.01%
2014-09-15 0 1.330 1.310 1.330 1.320 1.330 896,000 1,186,700 1.3244 1.196 1.178 1.196 1.187 1.196 996,656 1.1907 0.00%
2014-09-12 0 1.330 1.320 1.340 1.320 1.330 302,000 401,060 1.3280 1.196 1.187 1.205 1.187 1.196 335,927 1.1939 0.00%
2014-09-11 0 1.330 1.330 1.340 1.330 1.360 904,000 1,209,540 1.3380 1.196 1.196 1.205 1.196 1.223 1,005,555 1.2029 -0.75%
2014-09-10 0 1.340 1.340 1.360 1.330 1.360 1,304,000 1,755,840 1.3465 1.205 1.205 1.223 1.196 1.223 1,450,491 1.2105 -0.74%
2014-09-08 0 1.350 1.340 1.350 1.340 1.360 452,000 607,460 1.3439 1.214 1.205 1.214 1.205 1.223 502,777 1.2082 0.00%
2014-09-05 0 1.350 1.340 1.350 1.330 1.350 1,120,000 1,502,700 1.3417 1.214 1.205 1.214 1.196 1.214 1,245,820 1.2062 0.75%
2014-09-04 0 1.340 1.330 1.340 1.320 1.340 990,000 1,317,420 1.3307 1.205 1.196 1.205 1.187 1.205 1,101,216 1.1963 2.29%
2014-09-03 0 1.310 1.310 1.330 1.310 1.330 2,572,000 3,371,660 1.3109 1.178 1.178 1.196 1.178 1.196 2,860,937 1.1785 -0.76%
2014-09-02 0 1.320 1.320 1.330 1.310 1.330 520,000 687,900 1.3229 1.187 1.187 1.196 1.178 1.196 578,417 1.1893 -0.75%
2014-09-01 0 1.330 1.310 1.330 1.310 1.330 772,000 1,021,280 1.3229 1.196 1.178 1.196 1.178 1.196 858,726 1.1893 0.76%
2014-08-29 0 1.320 1.320 1.330 1.300 1.330 1,820,000 2,388,860 1.3126 1.187 1.187 1.196 1.169 1.196 2,024,458 1.1800 -0.75%
2014-08-28 0 1.330 1.320 1.340 1.300 1.340 716,000 951,280 1.3286 1.196 1.187 1.205 1.169 1.205 796,435 1.1944 0.00%
2014-08-27 0 1.330 1.320 1.340 1.310 1.330 562,000 742,840 1.3218 1.196 1.187 1.205 1.178 1.196 625,135 1.1883 0.00%
2014-08-26 0 1.330 1.320 1.340 1.320 1.340 108,000 143,980 1.3331 1.196 1.187 1.205 1.187 1.205 120,133 1.1985 -0.75%
2014-08-25 0 1.340 1.340 1.350 1.330 1.360 500,000 676,480 1.3530 1.205 1.205 1.214 1.196 1.223 556,170 1.2163 0.00%
2014-08-22 0 1.340 1.340 1.350 1.310 1.340 678,000 899,380 1.3265 1.205 1.205 1.214 1.178 1.205 754,166 1.1925 1.52%
2014-08-21 0 1.320 1.310 1.320 1.310 1.340 1,142,000 1,508,400 1.3208 1.187 1.178 1.187 1.178 1.205 1,270,292 1.1874 1.54%
2014-08-20 0 1.300 1.300 1.330 1.290 1.340 1,340,000 1,748,380 1.3048 1.169 1.169 1.196 1.160 1.205 1,490,535 1.1730 -2.99%
2014-08-19 0 1.340 1.330 1.340 1.320 1.340 242,000 322,900 1.3343 1.205 1.196 1.205 1.187 1.205 269,186 1.1995 0.00%
2014-08-18 0 1.340 1.330 1.340 1.340 1.360 186,000 250,180 1.3451 1.205 1.196 1.205 1.205 1.223 206,895 1.2092 0.00%
2014-08-15 0 1.340 1.330 1.340 1.330 1.340 186,000 248,340 1.3352 1.205 1.196 1.205 1.196 1.205 206,895 1.2003 0.75%
2014-08-14 0 1.330 1.330 1.350 1.330 1.370 214,000 286,900 1.3407 1.196 1.196 1.214 1.196 1.232 238,041 1.2053 -2.92%
2014-08-13 0 1.370 1.360 1.370 1.330 1.380 1,056,800 1,438,720 1.3614 1.232 1.223 1.232 1.196 1.241 1,175,520 1.2239 1.48%
2014-08-12 0 1.350 1.350 1.360 1.330 1.350 360,000 483,340 1.3426 1.214 1.214 1.223 1.196 1.214 400,442 1.2070 0.00%
2014-08-11 0 1.350 1.350 1.370 1.340 1.370 500,000 676,880 1.3538 1.214 1.214 1.232 1.205 1.232 556,170 1.2170 -0.74%
2014-08-08 0 1.360 1.340 1.360 1.330 1.360 502,000 678,380 1.3514 1.223 1.205 1.223 1.196 1.223 558,394 1.2149 1.49%
2014-08-07 0 1.340 1.340 1.350 1.330 1.360 388,000 522,760 1.3473 1.205 1.205 1.214 1.196 1.223 431,588 1.2112 -0.74%
2014-08-06 0 1.350 1.350 1.360 1.310 1.350 1,524,000 2,032,980 1.3340 1.214 1.214 1.223 1.178 1.214 1,695,205 1.1993 -1.46%
2014-08-05 0 1.370 1.370 1.380 1.370 1.400 206,000 285,720 1.3870 1.232 1.232 1.241 1.232 1.259 229,142 1.2469 0.74%
2014-08-04 0 1.360 1.360 1.380 1.360 1.400 952,000 1,305,180 1.3710 1.223 1.223 1.241 1.223 1.259 1,058,947 1.2325 0.74%
2014-08-01 0 1.350 1.340 1.350 1.330 1.380 1,566,000 2,131,960 1.3614 1.214 1.205 1.214 1.196 1.241 1,741,924 1.2239 0.75%
2014-07-31 0 1.340 1.340 1.350 1.310 1.350 450,000 602,220 1.3383 1.205 1.205 1.214 1.178 1.214 500,553 1.2031 0.75%
2014-07-30 0 1.330 1.330 1.340 1.320 1.330 228,000 302,780 1.3280 1.196 1.196 1.205 1.187 1.196 253,613 1.1939 -1.48%
2014-07-29 0 1.350 1.350 1.360 1.350 1.360 610,000 824,900 1.3523 1.214 1.214 1.223 1.214 1.223 678,527 1.2157 0.00%
2014-07-28 0 1.350 1.350 1.360 1.340 1.390 264,000 357,840 1.3555 1.214 1.214 1.223 1.205 1.250 293,658 1.2186 -1.46%
2014-07-25 0 1.370 1.360 1.370 1.330 1.370 298,000 398,180 1.3362 1.232 1.223 1.232 1.196 1.232 331,477 1.2012 3.01%
2014-07-24 0 1.330 1.330 1.340 1.320 1.340 1,322,000 1,761,400 1.3324 1.196 1.196 1.205 1.187 1.205 1,470,513 1.1978 -1.48%
2014-07-23 0 1.350 1.350 1.370 1.340 1.390 748,000 1,015,560 1.3577 1.214 1.214 1.232 1.205 1.250 832,030 1.2206 -1.46%
2014-07-22 0 1.370 1.360 1.370 1.360 1.380 1,422,000 1,936,060 1.3615 1.232 1.223 1.232 1.223 1.241 1,581,747 1.2240 0.74%
2014-07-21 0 1.360 1.360 1.370 1.360 1.400 560,000 770,600 1.3761 1.223 1.223 1.232 1.223 1.259 622,910 1.2371 -1.45%
2014-07-18 0 1.380 1.370 1.380 1.360 1.400 1,060,000 1,467,960 1.3849 1.241 1.232 1.241 1.223 1.259 1,179,080 1.2450 -0.72%
2014-07-17 0 1.390 1.380 1.390 1.300 1.420 4,144,000 5,670,500 1.3684 1.250 1.241 1.250 1.169 1.277 4,609,535 1.2302 5.30%
2014-07-16 0 1.320 1.310 1.320 1.290 1.340 980,000 1,283,340 1.3095 1.187 1.178 1.187 1.160 1.205 1,090,093 1.1773 -0.75%
2014-07-15 0 1.330 1.310 1.330 1.290 1.330 2,432,000 3,177,880 1.3067 1.196 1.178 1.196 1.160 1.196 2,705,210 1.1747 3.10%
2014-07-14 0 1.290 1.290 1.300 1.220 1.300 2,706,000 3,455,500 1.2770 1.160 1.160 1.169 1.097 1.169 3,009,991 1.1480 6.61%
2014-07-11 0 1.210 1.210 1.220 1.190 1.220 1,230,000 1,485,980 1.2081 1.088 1.088 1.097 1.070 1.097 1,368,178 1.0861 1.68%
2014-07-10 0 1.190 1.190 1.200 1.190 1.200 388,000 465,200 1.1990 1.070 1.070 1.079 1.070 1.079 431,588 1.0779 -0.83%
2014-07-09 0 1.200 1.190 1.200 1.170 1.210 1,554,000 1,867,480 1.2017 1.079 1.070 1.079 1.052 1.088 1,728,576 1.0804 1.69%
2014-07-08 0 1.180 1.180 1.190 1.170 1.180 462,000 544,120 1.1777 1.061 1.061 1.070 1.052 1.061 513,901 1.0588 0.00%
2014-07-07 0 1.180 1.180 1.190 1.180 1.190 1,268,000 1,499,820 1.1828 1.061 1.061 1.070 1.061 1.070 1,410,446 1.0634 -0.84%
2014-07-04 0 1.190 1.190 1.200 1.190 1.200 620,000 742,400 1.1974 1.070 1.070 1.079 1.070 1.079 689,650 1.0765 0.00%
2014-07-03 0 1.190 1.190 1.200 1.190 1.210 414,000 496,940 1.2003 1.070 1.070 1.079 1.070 1.088 460,509 1.0791 0.00%
2014-07-02 0 1.190 1.190 1.210 1.180 1.220 426,000 509,600 1.1962 1.070 1.070 1.088 1.061 1.097 473,857 1.0754 0.85%
2014-06-30 0 1.180 1.180 1.190 1.180 1.190 414,000 489,620 1.1827 1.061 1.061 1.070 1.061 1.070 460,509 1.0632 -0.84%
2014-06-27 0 1.190 1.190 1.200 1.180 1.200 176,000 209,680 1.1914 1.070 1.070 1.079 1.061 1.079 195,772 1.0710 -0.83%
2014-06-26 0 1.200 1.190 1.210 1.180 1.200 84,000 99,700 1.1869 1.079 1.070 1.088 1.061 1.079 93,437 1.0670 0.84%
2014-06-25 0 1.190 1.190 1.200 1.170 1.210 684,000 818,680 1.1969 1.070 1.070 1.079 1.052 1.088 760,840 1.0760 0.85%
2014-06-24 0 1.180 1.180 1.190 1.180 1.190 206,000 243,800 1.1835 1.061 1.061 1.070 1.061 1.070 229,142 1.0640 0.00%
2014-06-23 0 1.180 1.180 1.200 1.170 1.200 568,000 674,620 1.1877 1.061 1.061 1.079 1.052 1.079 631,809 1.0678 -1.67%
2014-06-20 0 1.200 1.200 1.210 1.190 1.200 144,000 171,900 1.1938 1.079 1.079 1.088 1.070 1.079 160,177 1.0732 0.00%
2014-06-19 0 1.200 1.200 1.210 1.190 1.210 124,000 148,980 1.2015 1.079 1.079 1.088 1.070 1.088 137,930 1.0801 -0.83%
2014-06-18 0 1.210 1.210 1.220 1.180 1.210 550,000 663,960 1.2072 1.088 1.088 1.097 1.061 1.088 611,787 1.0853 0.00%
2014-06-17 0 1.210 1.190 1.210 1.200 1.220 1,046,000 1,265,560 1.2099 1.088 1.070 1.088 1.079 1.097 1,163,507 1.0877 -1.63%
2014-06-16 0 1.230 1.220 1.230 1.200 1.230 1,094,000 1,333,620 1.2190 1.106 1.097 1.106 1.079 1.106 1,216,899 1.0959 0.82%
2014-06-13 0 1.220 1.210 1.220 1.210 1.250 462,000 564,820 1.2226 1.097 1.088 1.097 1.088 1.124 513,901 1.0991 0.83%
2014-06-12 0 1.210 1.200 1.220 1.190 1.220 84,000 102,100 1.2155 1.088 1.079 1.097 1.070 1.097 93,437 1.0927 0.00%
2014-06-11 0 1.210 1.210 1.220 1.210 1.220 82,000 99,440 1.2127 1.088 1.088 1.097 1.088 1.097 91,212 1.0902 0.00%
2014-06-10 0 1.210 1.210 1.230 1.210 1.230 244,000 296,880 1.2167 1.088 1.088 1.106 1.088 1.106 271,411 1.0938 -0.82%
2014-06-09 0 1.220 1.210 1.230 1.210 1.230 480,000 583,800 1.2163 1.097 1.088 1.106 1.088 1.106 533,923 1.0934 0.00%
2014-06-06 0 1.220 1.220 1.230 1.210 1.240 194,000 239,020 1.2321 1.097 1.097 1.106 1.088 1.115 215,794 1.1076 -0.81%
2014-06-05 0 1.230 1.220 1.230 1.210 1.240 290,000 354,140 1.2212 1.106 1.097 1.106 1.088 1.115 322,578 1.0978 0.00%
2014-06-04 0 1.230 1.230 1.240 1.220 1.240 352,000 434,500 1.2344 1.106 1.106 1.115 1.097 1.115 391,543 1.1097 -0.81%
2014-06-03 0 1.240 1.240 1.260 1.230 1.250 780,000 971,980 1.2461 1.115 1.115 1.133 1.106 1.124 867,625 1.1203 -0.80%
2014-05-30 0 1.280 1.280 1.290 1.210 1.290 1,490,000 1,878,240 1.2606 1.124 1.124 1.133 1.062 1.133 1,697,163 1.1067 3.23%
2014-05-29 0 1.240 1.230 1.240 1.240 1.300 1,914,000 2,416,460 1.2625 1.089 1.080 1.089 1.089 1.141 2,180,114 1.1084 0.81%
2014-05-28 0 1.230 1.230 1.240 1.200 1.260 3,160,000 3,845,080 1.2168 1.080 1.080 1.089 1.054 1.106 3,599,352 1.0683 -0.81%
2014-05-27 0 1.240 1.230 1.240 1.230 1.280 762,000 948,600 1.2449 1.089 1.080 1.089 1.080 1.124 867,945 1.0929 -2.36%
2014-05-26 0 1.270 1.260 1.270 1.230 1.270 918,000 1,149,960 1.2527 1.115 1.106 1.115 1.080 1.115 1,045,635 1.0998 3.25%
2014-05-23 0 1.230 1.230 1.240 1.220 1.240 824,000 1,018,740 1.2363 1.080 1.080 1.089 1.071 1.089 938,565 1.0854 0.00%
2014-05-22 0 1.230 1.230 1.240 1.210 1.230 386,000 476,740 1.2351 1.080 1.080 1.089 1.062 1.080 439,668 1.0843 -0.81%
2014-05-21 0 1.240 1.230 1.250 1.210 1.240 156,000 191,480 1.2274 1.089 1.080 1.097 1.062 1.089 177,690 1.0776 0.00%
2014-05-20 0 1.240 1.230 1.250 1.200 1.260 312,000 388,320 1.2446 1.089 1.080 1.097 1.054 1.106 355,379 1.0927 0.81%
2014-05-19 0 1.230 1.220 1.230 1.200 1.230 218,000 266,820 1.2239 1.080 1.071 1.080 1.054 1.080 248,310 1.0745 0.00%
2014-05-16 0 1.230 1.230 1.240 1.180 1.260 1,300,000 1,581,700 1.2167 1.080 1.080 1.089 1.036 1.106 1,480,746 1.0682 3.36%
2014-05-15 0 1.190 1.180 1.190 1.180 1.200 190,000 226,840 1.1939 1.045 1.036 1.045 1.036 1.054 216,417 1.0482 0.85%
2014-05-14 0 1.180 1.180 1.200 1.170 1.210 1,514,000 1,799,840 1.1888 1.036 1.036 1.054 1.027 1.062 1,724,500 1.0437 0.85%
2014-05-13 0 1.170 1.160 1.170 1.160 1.170 1,364,000 1,591,260 1.1666 1.027 1.018 1.027 1.018 1.027 1,553,645 1.0242 0.00%
2014-05-12 0 1.170 1.160 1.170 1.160 1.180 326,000 382,800 1.1742 1.027 1.018 1.027 1.018 1.036 371,326 1.0309 0.00%
2014-05-09 0 1.170 1.160 1.190 1.160 1.200 386,000 455,760 1.1807 1.027 1.018 1.045 1.018 1.054 439,668 1.0366 -2.50%
2014-05-08 0 1.200 1.190 1.200 1.170 1.230 964,000 1,150,300 1.1933 1.054 1.045 1.054 1.027 1.080 1,098,030 1.0476 0.00%
2014-05-07 0 1.200 1.200 1.210 1.190 1.230 1,040,000 1,254,020 1.2058 1.054 1.054 1.062 1.045 1.080 1,184,597 1.0586 -4.00%
2014-05-05 0 1.250 1.250 1.260 1.230 1.260 574,000 716,600 1.2484 1.097 1.097 1.106 1.080 1.106 653,806 1.0960 -1.57%
2014-05-02 0 1.270 1.270 1.290 1.210 1.300 302,000 385,700 1.2772 1.115 1.115 1.133 1.062 1.141 343,989 1.1213 -3.05%
2014-04-30 0 1.310 1.310 1.320 1.290 1.310 412,000 534,820 1.2981 1.150 1.150 1.159 1.133 1.150 469,283 1.1397 0.00%
2014-04-29 0 1.310 1.310 1.320 1.300 1.320 342,000 447,580 1.3087 1.150 1.150 1.159 1.141 1.159 389,550 1.1490 0.00%
2014-04-28 0 1.310 1.310 1.320 1.300 1.330 312,000 411,680 1.3195 1.150 1.150 1.159 1.141 1.168 355,379 1.1584 -1.50%
2014-04-25 0 1.330 1.330 1.360 1.320 1.370 156,000 208,960 1.3395 1.168 1.168 1.194 1.159 1.203 177,690 1.1760 -2.21%
2014-04-24 0 1.360 1.360 1.370 1.340 1.370 452,000 611,420 1.3527 1.194 1.194 1.203 1.176 1.203 514,844 1.1876 1.49%
2014-04-23 0 1.340 1.330 1.350 1.300 1.350 958,000 1,269,940 1.3256 1.176 1.168 1.185 1.141 1.185 1,091,196 1.1638 0.00%
2014-04-22 0 1.340 1.330 1.350 1.320 1.360 420,000 564,360 1.3437 1.176 1.168 1.185 1.159 1.194 478,395 1.1797 -1.47%
2014-04-17 0 1.360 1.360 1.370 1.360 1.380 578,000 792,540 1.3712 1.194 1.194 1.203 1.194 1.212 658,363 1.2038 0.00%
2014-04-16 0 1.360 1.360 1.370 1.350 1.370 298,000 405,560 1.3609 1.194 1.194 1.203 1.185 1.203 339,433 1.1948 0.00%
2014-04-15 0 1.360 1.360 1.370 1.350 1.380 236,000 322,280 1.3656 1.194 1.194 1.203 1.185 1.212 268,812 1.1989 0.74%
2014-04-14 0 1.350 1.350 1.360 1.350 1.370 388,000 527,960 1.3607 1.185 1.185 1.194 1.185 1.203 441,946 1.1946 -2.17%
2014-04-11 0 1.380 1.380 1.390 1.370 1.390 294,000 408,020 1.3878 1.212 1.212 1.220 1.203 1.220 334,876 1.2184 0.00%
2014-04-10 0 1.380 1.380 1.390 1.360 1.400 650,000 899,760 1.3842 1.212 1.212 1.220 1.194 1.229 740,373 1.2153 0.73%
2014-04-09 0 1.370 1.380 1.400 1.370 1.400 546,000 760,080 1.3921 1.203 1.212 1.229 1.203 1.229 621,913 1.2222 -0.72%
2014-04-08 0 1.380 1.370 1.380 1.350 1.380 352,000 482,840 1.3717 1.212 1.203 1.212 1.185 1.212 400,941 1.2043 1.47%
2014-04-07 0 1.360 1.360 1.370 1.350 1.380 426,000 583,300 1.3692 1.194 1.194 1.203 1.185 1.212 485,229 1.2021 -0.73%
2014-04-04 0 1.370 1.370 1.380 1.350 1.380 384,000 524,520 1.3659 1.203 1.203 1.212 1.185 1.212 437,390 1.1992 -1.44%
2014-04-03 0 1.390 1.380 1.390 1.380 1.400 238,000 330,600 1.3891 1.220 1.212 1.220 1.212 1.229 271,090 1.2195 0.72%
2014-04-02 0 1.380 1.380 1.390 1.380 1.400 442,000 613,400 1.3878 1.212 1.212 1.220 1.212 1.229 503,454 1.2184 0.00%
2014-04-01 0 1.380 1.370 1.400 1.380 1.430 534,000 748,980 1.4026 1.212 1.203 1.229 1.212 1.255 608,245 1.2314 -1.43%
2014-03-31 0 1.400 1.400 1.410 1.380 1.430 252,000 351,680 1.3956 1.229 1.229 1.238 1.212 1.255 287,037 1.2252 0.00%
2014-03-28 0 1.400 1.400 1.410 1.330 1.430 1,026,000 1,414,860 1.3790 1.229 1.229 1.238 1.168 1.255 1,168,651 1.2107 5.26%
2014-03-27 0 1.330 1.330 1.340 1.330 1.380 544,000 736,780 1.3544 1.168 1.168 1.176 1.168 1.212 619,635 1.1891 -2.21%
2014-03-26 0 1.360 1.360 1.370 1.360 1.390 300,000 411,640 1.3721 1.194 1.194 1.203 1.194 1.220 341,711 1.2046 0.00%
2014-03-25 0 1.360 1.360 1.380 1.340 1.370 1,656,000 2,257,540 1.3632 1.194 1.194 1.212 1.176 1.203 1,886,243 1.1968 0.74%
2014-03-24 0 1.350 1.350 1.370 1.340 1.370 1,120,000 1,520,800 1.3579 1.185 1.185 1.203 1.176 1.203 1,275,720 1.1921 -1.46%
2014-03-21 0 1.370 1.370 1.380 1.360 1.390 922,000 1,266,720 1.3739 1.203 1.203 1.212 1.194 1.220 1,050,191 1.2062 -1.44%
2014-03-20 0 1.390 1.390 1.400 1.390 1.400 1,196,000 1,670,980 1.3971 1.220 1.220 1.229 1.220 1.229 1,362,287 1.2266 -2.11%
2014-03-19 0 1.420 1.400 1.420 1.390 1.420 767,700 1,076,035 1.4016 1.247 1.229 1.247 1.220 1.247 874,438 1.2305 0.71%
2014-03-18 0 1.410 1.410 1.420 1.410 1.450 402,000 574,760 1.4298 1.238 1.238 1.247 1.238 1.273 457,892 1.2552 0.00%
2014-03-17 0 1.410 1.410 1.420 1.390 1.420 404,000 566,020 1.4010 1.238 1.238 1.247 1.220 1.247 460,170 1.2300 0.71%
2014-03-14 0 1.400 1.400 1.420 1.400 1.430 656,000 929,300 1.4166 1.229 1.229 1.247 1.229 1.255 747,207 1.2437 -2.78%
2014-03-13 0 1.440 1.440 1.460 1.440 1.510 1,086,000 1,596,580 1.4701 1.264 1.264 1.282 1.264 1.326 1,236,993 1.2907 -2.04%
2014-03-12 0 1.470 1.460 1.480 1.380 1.470 1,042,000 1,486,740 1.4268 1.291 1.282 1.299 1.212 1.291 1,186,875 1.2527 0.00%
2014-03-11 0 1.470 1.460 1.480 1.440 1.470 526,000 763,220 1.4510 1.291 1.282 1.299 1.264 1.291 599,133 1.2739 1.38%
2014-03-10 0 1.450 1.450 1.460 1.440 1.470 860,000 1,243,760 1.4462 1.273 1.273 1.282 1.264 1.291 979,571 1.2697 -2.03%
2014-03-07 0 1.480 1.470 1.480 1.430 1.480 628,000 919,940 1.4649 1.299 1.291 1.299 1.255 1.299 715,314 1.2861 -0.67%
2014-03-06 0 1.490 1.480 1.490 1.480 1.490 644,000 956,580 1.4854 1.308 1.299 1.308 1.299 1.308 733,539 1.3041 0.00%
2014-03-05 0 1.490 1.490 1.520 1.480 1.510 758,000 1,133,340 1.4952 1.308 1.308 1.334 1.299 1.326 863,389 1.3127 -1.32%
2014-03-04 0 1.510 1.510 1.530 1.510 1.540 812,000 1,244,740 1.5329 1.326 1.326 1.343 1.326 1.352 924,897 1.3458 0.00%
2014-03-03 0 1.510 1.510 1.530 1.470 1.550 3,296,000 5,048,800 1.5318 1.326 1.326 1.343 1.291 1.361 3,754,261 1.3448 0.00%
2014-02-28 0 1.510 1.480 1.510 1.460 1.510 760,000 1,121,420 1.4756 1.326 1.299 1.326 1.282 1.326 865,667 1.2954 2.03%
2014-02-27 0 1.480 1.470 1.480 1.470 1.490 266,000 393,840 1.4806 1.299 1.291 1.299 1.291 1.308 302,983 1.2999 0.68%
2014-02-26 0 1.470 1.470 1.510 1.470 1.510 372,000 558,680 1.5018 1.291 1.291 1.326 1.291 1.326 423,721 1.3185 -2.65%
2014-02-25 0 1.510 1.490 1.510 1.450 1.550 3,238,000 4,887,560 1.5094 1.326 1.308 1.326 1.273 1.361 3,688,197 1.3252 4.14%
2014-02-24 0 1.450 1.450 1.460 1.440 1.470 1,468,000 2,137,520 1.4561 1.273 1.273 1.282 1.264 1.291 1,672,104 1.2783 -1.36%
2014-02-21 0 1.470 1.470 1.480 1.450 1.480 372,000 545,960 1.4676 1.291 1.291 1.299 1.273 1.299 423,721 1.2885 0.00%
2014-02-20 0 1.470 1.470 1.480 1.450 1.480 1,042,000 1,524,880 1.4634 1.291 1.291 1.299 1.273 1.299 1,186,875 1.2848 0.00%
2014-02-19 0 1.470 1.460 1.480 1.430 1.480 1,572,000 2,292,300 1.4582 1.291 1.282 1.299 1.255 1.299 1,790,564 1.2802 0.68%
2014-02-18 0 1.460 1.450 1.470 1.450 1.490 1,208,000 1,769,460 1.4648 1.282 1.273 1.291 1.273 1.308 1,375,955 1.2860 0.00%
2014-02-17 0 1.460 1.460 1.470 1.430 1.480 748,000 1,093,880 1.4624 1.282 1.282 1.291 1.255 1.299 851,999 1.2839 0.00%
2014-02-14 0 1.460 1.460 1.480 1.430 1.480 916,000 1,342,160 1.4652 1.282 1.282 1.299 1.255 1.299 1,043,357 1.2864 -1.35%
2014-02-13 0 1.480 1.440 1.480 1.410 1.480 1,404,000 2,029,480 1.4455 1.299 1.264 1.299 1.238 1.299 1,599,206 1.2691 5.71%
2014-02-12 0 1.400 1.400 1.410 1.390 1.400 776,000 1,086,080 1.3996 1.229 1.229 1.238 1.220 1.229 883,892 1.2287 0.00%
2014-02-11 0 1.400 1.410 1.420 1.360 1.430 1,378,000 1,950,300 1.4153 1.229 1.238 1.247 1.194 1.255 1,569,591 1.2426 2.94%
2014-02-10 0 1.360 1.350 1.370 1.350 1.370 102,000 138,540 1.3582 1.194 1.185 1.203 1.185 1.203 116,182 1.1924 -0.73%
2014-02-07 0 1.370 1.370 1.380 1.360 1.390 64,000 87,680 1.3700 1.203 1.203 1.212 1.194 1.220 72,898 1.2028 0.00%
2014-02-06 0 1.370 1.350 1.380 1.310 1.370 120,000 161,380 1.3448 1.203 1.185 1.212 1.150 1.203 136,684 1.1807 4.58%
2014-02-05 0 1.310 1.310 1.320 1.310 1.360 556,000 743,040 1.3364 1.150 1.150 1.159 1.150 1.194 633,304 1.1733 -3.68%
2014-02-04 0 1.360 1.350 1.360 1.340 1.390 370,000 503,500 1.3608 1.194 1.185 1.194 1.176 1.220 421,443 1.1947 -2.16%
2014-01-30 0 1.390 1.360 1.390 1.350 1.390 284,000 389,160 1.3703 1.220 1.194 1.220 1.185 1.220 323,486 1.2030 0.72%
2014-01-29 0 1.380 1.380 1.390 1.370 1.380 86,000 118,420 1.3770 1.212 1.212 1.220 1.203 1.212 97,957 1.2089 0.00%
2014-01-28 0 1.380 1.360 1.380 1.350 1.390 398,000 541,900 1.3616 1.212 1.194 1.212 1.185 1.220 453,336 1.1954 1.47%
2014-01-27 0 1.360 1.360 1.370 1.350 1.370 876,000 1,191,300 1.3599 1.194 1.194 1.203 1.185 1.203 997,795 1.1939 -2.16%
2014-01-24 0 1.390 1.380 1.400 1.380 1.410 964,000 1,342,300 1.3924 1.220 1.212 1.229 1.212 1.238 1,098,030 1.2225 -1.42%
2014-01-23 0 1.410 1.410 1.430 1.400 1.420 330,000 463,080 1.4033 1.238 1.238 1.255 1.229 1.247 375,882 1.2320 -0.70%
2014-01-22 0 1.420 1.410 1.420 1.400 1.460 1,172,000 1,664,320 1.4201 1.247 1.238 1.247 1.229 1.282 1,334,950 1.2467 0.00%
2014-01-21 0 1.420 1.410 1.420 1.400 1.440 402,000 569,720 1.4172 1.247 1.238 1.247 1.229 1.264 457,892 1.2442 0.00%
2014-01-20 0 1.420 1.420 1.430 1.320 1.460 2,550,000 3,579,440 1.4037 1.247 1.247 1.255 1.159 1.282 2,904,541 1.2324 -2.74%
2014-01-17 0 1.460 1.450 1.460 1.440 1.470 476,000 692,560 1.4550 1.282 1.273 1.282 1.264 1.291 542,181 1.2774 0.69%
2014-01-16 0 1.450 1.440 1.450 1.430 1.460 632,000 911,920 1.4429 1.273 1.264 1.273 1.255 1.282 719,870 1.2668 0.00%
2014-01-15 0 1.450 1.460 1.470 1.450 1.480 510,000 747,760 1.4662 1.273 1.282 1.291 1.273 1.299 580,908 1.2872 -1.36%
2014-01-14 0 1.470 1.460 1.470 1.440 1.490 310,000 452,800 1.4606 1.291 1.282 1.291 1.264 1.308 353,101 1.2824 0.00%
2014-01-13 0 1.470 1.460 1.470 1.430 1.480 1,194,000 1,747,260 1.4634 1.291 1.282 1.291 1.255 1.299 1,360,009 1.2847 -0.68%
2014-01-10 0 1.480 1.480 1.500 1.410 1.530 2,448,000 3,564,040 1.4559 1.299 1.299 1.317 1.238 1.343 2,788,359 1.2782 4.23%
2014-01-09 0 1.420 1.420 1.430 1.420 1.450 614,000 880,820 1.4346 1.247 1.247 1.255 1.247 1.273 699,368 1.2595 -2.07%
2014-01-08 0 1.450 1.430 1.470 1.420 1.450 1,650,000 2,378,120 1.4413 1.273 1.255 1.291 1.247 1.273 1,879,409 1.2654 1.40%
2014-01-07 0 1.430 1.430 1.440 1.410 1.430 284,000 403,160 1.4196 1.255 1.255 1.264 1.238 1.255 323,486 1.2463 -0.69%
2014-01-06 0 1.440 1.420 1.440 1.410 1.450 746,000 1,058,420 1.4188 1.264 1.247 1.264 1.238 1.273 849,721 1.2456 0.70%
2014-01-03 0 1.430 1.430 1.460 1.410 1.480 1,034,000 1,482,840 1.4341 1.255 1.255 1.282 1.238 1.299 1,177,763 1.2590 -3.38%
2014-01-02 0 1.480 1.460 1.480 1.410 1.480 1,050,000 1,519,440 1.4471 1.299 1.282 1.299 1.238 1.299 1,195,987 1.2704 2.78%
2013-12-31 0 1.440 1.430 1.450 1.430 1.440 306,000 440,240 1.4387 1.264 1.255 1.273 1.255 1.264 348,545 1.2631 -0.69%
2013-12-30 0 1.450 1.450 1.460 1.410 1.450 1,374,000 1,967,940 1.4323 1.273 1.273 1.282 1.238 1.273 1,565,035 1.2574 0.00%
2013-12-27 0 1.450 1.450 1.460 1.450 1.470 888,000 1,298,840 1.4627 1.273 1.273 1.282 1.273 1.291 1,011,464 1.2841 -1.36%
2013-12-24 0 1.470 1.460 1.480 1.460 1.470 364,000 531,580 1.4604 1.291 1.282 1.299 1.282 1.291 414,609 1.2821 2.08%
2013-12-23 0 1.440 1.430 1.450 1.420 1.440 640,000 913,300 1.4270 1.264 1.255 1.273 1.247 1.264 728,983 1.2528 1.41%
2013-12-20 0 1.420 1.420 1.450 1.390 1.450 1,704,000 2,393,060 1.4044 1.247 1.247 1.273 1.220 1.273 1,940,917 1.2330 0.00%
2013-12-19 0 1.420 1.420 1.470 1.420 1.470 674,000 977,000 1.4496 1.247 1.247 1.291 1.247 1.291 767,710 1.2726 -3.40%
2013-12-18 0 1.470 1.470 1.480 1.450 1.500 336,000 496,000 1.4762 1.291 1.291 1.299 1.273 1.317 382,716 1.2960 0.68%
2013-12-17 0 1.460 1.450 1.470 1.460 1.470 312,000 455,520 1.4600 1.282 1.273 1.291 1.282 1.291 355,379 1.2818 -0.68%
2013-12-16 0 1.470 1.460 1.470 1.440 1.470 750,000 1,094,400 1.4592 1.291 1.282 1.291 1.264 1.291 854,277 1.2811 0.00%
2013-12-13 0 1.470 1.460 1.480 1.460 1.500 442,000 649,340 1.4691 1.291 1.282 1.299 1.282 1.317 503,454 1.2898 0.68%
2013-12-12 0 1.460 1.460 1.470 1.450 1.520 880,000 1,292,420 1.4687 1.282 1.282 1.291 1.273 1.334 1,002,351 1.2894 -2.01%
2013-12-11 0 1.490 1.490 1.500 1.480 1.550 822,000 1,233,840 1.5010 1.308 1.308 1.317 1.299 1.361 936,287 1.3178 -0.67%
2013-12-10 0 1.500 1.490 1.500 1.490 1.520 1,320,000 1,987,480 1.5057 1.317 1.308 1.317 1.308 1.334 1,503,527 1.3219 -1.32%
2013-12-09 0 1.520 1.510 1.520 1.510 1.520 806,000 1,222,520 1.5168 1.334 1.326 1.334 1.326 1.334 918,063 1.3316 0.00%
2013-12-06 0 1.520 1.520 1.530 1.500 1.550 1,260,000 1,913,860 1.5189 1.334 1.334 1.343 1.317 1.361 1,435,185 1.3335 -1.94%
2013-12-05 0 1.550 1.540 1.550 1.500 1.580 2,466,000 3,820,440 1.5492 1.361 1.352 1.361 1.317 1.387 2,808,862 1.3601 2.65%
2013-12-04 0 1.510 1.510 1.520 1.490 1.510 1,588,000 2,386,400 1.5028 1.326 1.326 1.334 1.308 1.326 1,808,789 1.3193 0.00%
2013-12-03 0 1.510 1.510 1.520 1.490 1.530 1,190,000 1,800,600 1.5131 1.326 1.326 1.334 1.308 1.343 1,355,452 1.3284 -0.66%
2013-12-02 0 1.520 1.520 1.540 1.490 1.540 960,000 1,451,640 1.5121 1.334 1.334 1.352 1.308 1.352 1,093,474 1.3275 0.00%
2013-11-29 0 1.520 1.520 1.540 1.500 1.540 640,000 974,380 1.5225 1.334 1.334 1.352 1.317 1.352 728,983 1.3366 0.66%
2013-11-28 0 1.510 1.510 1.520 1.510 1.550 1,336,000 2,036,240 1.5241 1.326 1.326 1.334 1.326 1.361 1,521,752 1.3381 -2.58%
2013-11-27 0 1.550 1.540 1.560 1.540 1.570 1,840,000 2,864,260 1.5567 1.361 1.352 1.370 1.352 1.378 2,095,826 1.3667 -0.64%
2013-11-26 0 1.560 1.540 1.580 1.530 1.580 3,168,000 4,913,860 1.5511 1.370 1.352 1.387 1.343 1.387 3,608,465 1.3618 2.63%
2013-11-25 0 1.520 1.520 1.530 1.490 1.580 5,490,000 8,464,700 1.5418 1.334 1.334 1.343 1.308 1.387 6,253,305 1.3536 4.11%
2013-11-22 0 1.460 1.470 1.480 1.460 1.510 1,582,000 2,348,780 1.4847 1.282 1.291 1.299 1.282 1.326 1,801,954 1.3035 -1.35%
2013-11-21 0 1.480 1.470 1.490 1.470 1.530 2,118,000 3,158,220 1.4911 1.299 1.291 1.308 1.291 1.343 2,412,477 1.3091 -2.63%
2013-11-20 0 1.520 1.520 1.530 1.510 1.560 1,688,000 2,582,820 1.5301 1.334 1.334 1.343 1.326 1.370 1,922,692 1.3433 0.00%
2013-11-19 0 1.520 1.510 1.520 1.510 1.630 12,488,000 19,645,296 1.5731 1.334 1.326 1.334 1.326 1.431 14,224,277 1.3811 5.56%
2013-11-18 0 1.440 1.430 1.450 1.410 1.460 1,624,000 2,348,280 1.4460 1.264 1.255 1.273 1.238 1.282 1,849,794 1.2695 2.13%
2013-11-15 0 1.410 1.410 1.430 1.410 1.450 1,154,000 1,633,300 1.4153 1.238 1.238 1.255 1.238 1.273 1,314,447 1.2426 0.00%
2013-11-14 0 1.410 1.410 1.420 1.400 1.430 2,026,000 2,867,120 1.4152 1.238 1.238 1.247 1.229 1.255 2,307,686 1.2424 -0.70%
2013-11-13 0 1.420 1.420 1.430 1.410 1.430 684,000 968,720 1.4163 1.247 1.247 1.255 1.238 1.255 779,100 1.2434 -1.39%
2013-11-12 0 1.440 1.440 1.450 1.410 1.450 614,000 878,320 1.4305 1.264 1.264 1.273 1.238 1.273 699,368 1.2559 -1.37%
2013-11-11 0 1.460 1.450 1.460 1.430 1.480 828,000 1,196,520 1.4451 1.282 1.273 1.282 1.255 1.299 943,121 1.2687 3.55%
2013-11-08 0 1.410 1.400 1.410 1.390 1.450 2,748,000 3,884,040 1.4134 1.238 1.229 1.238 1.220 1.273 3,130,070 1.2409 -2.76%
2013-11-07 0 1.450 1.440 1.450 1.430 1.500 1,956,000 2,831,900 1.4478 1.273 1.264 1.273 1.255 1.317 2,227,954 1.2711 -2.68%
2013-11-06 0 1.490 1.480 1.490 1.470 1.510 1,248,000 1,853,220 1.4850 1.308 1.299 1.308 1.291 1.326 1,421,516 1.3037 -1.32%
2013-11-05 0 1.510 1.500 1.510 1.500 1.520 634,000 958,540 1.5119 1.326 1.317 1.326 1.317 1.334 722,149 1.3273 0.00%
2013-11-04 0 1.510 1.510 1.520 1.500 1.530 1,040,000 1,574,740 1.5142 1.326 1.326 1.334 1.317 1.343 1,184,597 1.3293 -0.66%
2013-11-01 0 1.520 1.510 1.530 1.510 1.530 414,000 630,000 1.5217 1.334 1.326 1.343 1.326 1.343 471,561 1.3360 0.00%
2013-10-31 0 1.520 1.510 1.530 1.500 1.540 854,000 1,296,000 1.5176 1.334 1.326 1.343 1.317 1.352 972,736 1.3323 0.66%
2013-10-30 0 1.510 1.510 1.520 1.490 1.530 960,000 1,443,970 1.5041 1.326 1.326 1.334 1.308 1.343 1,093,474 1.3205 -0.66%
2013-10-29 0 1.520 1.500 1.520 1.500 1.550 2,296,000 3,486,940 1.5187 1.334 1.317 1.334 1.317 1.361 2,615,226 1.3333 0.00%
2013-10-28 0 1.520 1.520 1.530 1.510 1.540 442,000 674,800 1.5267 1.334 1.334 1.343 1.326 1.352 503,454 1.3403 -0.65%
2013-10-25 0 1.530 1.520 1.540 1.530 1.560 966,000 1,492,000 1.5445 1.343 1.334 1.352 1.343 1.370 1,100,308 1.3560 0.00%
2013-10-24 0 1.530 1.530 1.540 1.500 1.540 684,000 1,043,400 1.5254 1.343 1.343 1.352 1.317 1.352 779,100 1.3392 0.66%
2013-10-23 0 1.520 1.520 1.530 1.500 1.580 3,392,000 5,200,160 1.5331 1.334 1.334 1.343 1.317 1.387 3,863,609 1.3459 -0.65%
2013-10-22 0 1.530 1.520 1.530 1.500 1.550 2,212,000 3,370,220 1.5236 1.343 1.334 1.343 1.317 1.361 2,519,547 1.3376 -1.29%
2013-10-21 0 1.550 1.540 1.550 1.530 1.560 1,738,000 2,680,740 1.5424 1.361 1.352 1.361 1.343 1.370 1,979,644 1.3542 0.00%
2013-10-18 0 1.550 1.540 1.560 1.540 1.600 1,566,000 2,447,580 1.5630 1.361 1.352 1.370 1.352 1.405 1,783,730 1.3722 -1.90%
2013-10-17 0 1.580 1.560 1.580 1.560 1.600 2,180,000 3,446,140 1.5808 1.387 1.370 1.387 1.370 1.405 2,483,098 1.3878 0.00%
2013-10-16 0 1.580 1.580 1.590 1.560 1.630 3,246,000 5,148,940 1.5862 1.387 1.387 1.396 1.370 1.431 3,697,310 1.3926 -3.07%
2013-10-15 0 1.630 1.620 1.630 1.500 1.630 9,332,000 14,856,060 1.5919 1.431 1.422 1.431 1.317 1.431 10,629,480 1.3976 8.67%
2013-10-11 0 1.500 1.500 1.530 1.490 1.530 652,000 980,240 1.5034 1.317 1.317 1.343 1.308 1.343 742,651 1.3199 -0.66%
2013-10-10 0 1.510 1.510 1.520 1.480 1.520 1,228,000 1,838,600 1.4972 1.326 1.326 1.334 1.299 1.334 1,398,736 1.3145 -0.66%
2013-10-09 0 1.520 1.480 1.530 1.470 1.530 3,846,000 5,728,540 1.4895 1.334 1.299 1.343 1.291 1.343 4,380,731 1.3077 2.01%
2013-10-08 0 1.490 1.490 1.510 1.470 1.550 3,132,000 4,696,040 1.4994 1.308 1.308 1.326 1.291 1.361 3,567,459 1.3164 -1.32%
2013-10-07 0 1.510 1.510 1.520 1.510 1.550 542,000 826,160 1.5243 1.326 1.326 1.334 1.326 1.361 617,357 1.3382 -1.95%
2013-10-04 0 1.540 1.540 1.550 1.500 1.550 894,000 1,359,100 1.5202 1.352 1.352 1.361 1.317 1.361 1,018,298 1.3347 0.65%
2013-10-03 0 1.530 1.520 1.540 1.520 1.540 586,000 896,460 1.5298 1.343 1.334 1.352 1.334 1.352 667,475 1.3431 -0.65%
2013-10-02 0 1.540 1.540 1.560 1.510 1.580 948,000 1,474,900 1.5558 1.352 1.352 1.370 1.326 1.387 1,079,806 1.3659 -1.28%
2013-09-30 0 1.560 1.550 1.560 1.500 1.560 980,000 1,501,130 1.5318 1.370 1.361 1.370 1.317 1.370 1,116,255 1.3448 0.65%
2013-09-27 0 1.550 1.530 1.550 1.490 1.570 662,000 1,007,580 1.5220 1.361 1.343 1.361 1.308 1.378 754,042 1.3362 1.31%
2013-09-26 0 1.530 1.530 1.560 1.520 1.590 1,338,000 2,098,280 1.5682 1.343 1.343 1.370 1.334 1.396 1,524,030 1.3768 -3.16%
2013-09-25 0 1.580 1.580 1.590 1.570 1.600 1,438,000 2,279,840 1.5854 1.387 1.387 1.396 1.378 1.405 1,637,933 1.3919 -0.63%
2013-09-24 0 1.590 1.570 1.600 1.510 1.620 4,690,000 7,396,460 1.5771 1.396 1.378 1.405 1.326 1.422 5,342,077 1.3846 5.30%
2013-09-23 0 1.510 1.510 1.540 1.500 1.570 518,000 793,800 1.5324 1.326 1.326 1.352 1.317 1.378 590,020 1.3454 -1.31%
2013-09-19 0 1.530 1.530 1.540 1.500 1.560 1,114,000 1,700,280 1.5263 1.343 1.343 1.352 1.317 1.370 1,268,886 1.3400 0.66%
2013-09-18 0 1.520 1.520 1.530 1.490 1.530 728,000 1,102,600 1.5146 1.334 1.334 1.343 1.308 1.343 829,218 1.3297 0.00%
2013-09-17 0 1.520 1.510 1.530 1.520 1.580 1,504,000 2,327,220 1.5474 1.334 1.326 1.343 1.334 1.387 1,713,110 1.3585 -2.56%
2013-09-16 0 1.560 1.560 1.570 1.550 1.650 4,142,000 6,591,960 1.5915 1.370 1.370 1.378 1.361 1.449 4,717,885 1.3972 -4.29%
2013-09-13 0 1.630 1.610 1.630 1.500 1.630 10,652,000 16,720,660 1.5697 1.431 1.413 1.431 1.317 1.431 12,133,007 1.3781 8.67%
2013-09-12 0 1.500 1.490 1.510 1.430 1.540 8,432,000 12,518,040 1.4846 1.317 1.308 1.326 1.255 1.352 9,604,348 1.3034 6.38%
2013-09-11 0 1.410 1.410 1.420 1.330 1.450 4,666,000 6,508,080 1.3948 1.238 1.238 1.247 1.168 1.273 5,314,740 1.2245 6.02%
2013-09-10 0 1.330 1.320 1.330 1.300 1.360 3,638,000 4,827,800 1.3270 1.168 1.159 1.168 1.141 1.194 4,143,812 1.1651 2.31%
2013-09-09 0 1.300 1.290 1.300 1.290 1.330 2,486,000 3,235,180 1.3014 1.141 1.133 1.141 1.133 1.168 2,831,642 1.1425 -1.52%
2013-09-06 0 1.320 1.320 1.330 1.290 1.350 2,788,000 3,653,560 1.3105 1.159 1.159 1.168 1.133 1.185 3,175,631 1.1505 -2.22%
2013-09-05 0 1.350 1.340 1.350 1.300 1.400 6,052,000 8,141,460 1.3453 1.185 1.176 1.185 1.141 1.229 6,893,443 1.1810 -2.88%
2013-09-04 0 1.390 1.380 1.400 1.370 1.440 2,744,000 3,855,860 1.4052 1.220 1.212 1.229 1.203 1.264 3,125,514 1.2337 -3.47%
2013-09-03 0 1.440 1.440 1.450 1.400 1.460 1,324,000 1,905,120 1.4389 1.264 1.264 1.273 1.229 1.282 1,508,083 1.2633 2.13%
2013-09-02 0 1.410 1.400 1.410 1.400 1.480 3,354,000 4,750,890 1.4165 1.238 1.229 1.238 1.229 1.299 3,820,325 1.2436 -3.42%
2013-08-30 0 1.460 1.450 1.470 1.410 1.480 1,484,000 2,148,120 1.4475 1.282 1.273 1.291 1.238 1.299 1,690,329 1.2708 2.10%
2013-08-29 0 1.430 1.420 1.440 1.400 1.500 3,028,000 4,375,920 1.4452 1.255 1.247 1.264 1.229 1.317 3,449,000 1.2688 -3.38%
2013-08-28 0 1.480 1.470 1.480 1.460 1.510 3,956,000 5,899,240 1.4912 1.299 1.291 1.299 1.282 1.326 4,506,025 1.3092 -1.99%
2013-08-27 0 1.510 1.510 1.520 1.510 1.520 770,000 1,166,620 1.5151 1.326 1.326 1.334 1.326 1.334 877,057 1.3302 -1.95%
2013-08-26 0 1.540 1.520 1.540 1.510 1.550 1,280,000 1,960,440 1.5316 1.352 1.334 1.352 1.326 1.361 1,457,966 1.3446 1.99%
2013-08-23 0 1.510 1.510 1.520 1.470 1.520 1,246,000 1,874,480 1.5044 1.326 1.326 1.334 1.291 1.334 1,419,238 1.3208 2.03%
2013-08-22 0 1.480 1.480 1.500 1.450 1.500 1,050,000 1,548,880 1.4751 1.299 1.299 1.317 1.273 1.317 1,195,987 1.2951 1.37%
2013-08-21 0 1.460 1.440 1.470 1.430 1.480 1,070,000 1,551,560 1.4501 1.282 1.264 1.291 1.255 1.299 1,218,768 1.2731 0.69%
2013-08-20 0 1.450 1.440 1.450 1.440 1.550 6,144,000 9,091,360 1.4797 1.273 1.264 1.273 1.264 1.361 6,998,235 1.2991 -5.23%
2013-08-19 0 1.530 1.530 1.540 1.530 1.590 3,280,000 5,074,500 1.5471 1.343 1.343 1.352 1.343 1.396 3,736,037 1.3583 -3.16%
2013-08-16 0 1.580 1.570 1.580 1.570 1.600 2,390,000 3,772,660 1.5785 1.387 1.378 1.387 1.378 1.405 2,722,295 1.3858 -1.86%
2013-08-15 0 1.610 1.600 1.620 1.590 1.640 2,392,000 3,854,600 1.6115 1.413 1.405 1.422 1.396 1.440 2,724,573 1.4148 -0.62%
2013-08-13 0 1.620 1.610 1.620 1.560 1.650 4,252,000 6,885,940 1.6195 1.422 1.413 1.422 1.370 1.449 4,843,179 1.4218 3.18%
2013-08-12 0 1.570 1.560 1.570 1.540 1.570 1,401,000 2,187,620 1.5615 1.378 1.370 1.378 1.352 1.378 1,595,789 1.3709 1.29%
2013-08-09 0 1.550 1.550 1.560 1.550 1.580 712,000 1,111,220 1.5607 1.361 1.361 1.370 1.361 1.387 810,993 1.3702 -1.27%
2013-08-08 0 1.570 1.570 1.580 1.550 1.580 1,238,000 1,945,380 1.5714 1.378 1.378 1.387 1.361 1.387 1,410,126 1.3796 0.64%
2013-08-07 0 1.560 1.560 1.580 1.540 1.580 2,298,000 3,577,060 1.5566 1.370 1.370 1.387 1.352 1.387 2,617,504 1.3666 -1.27%
2013-08-06 0 1.580 1.580 1.590 1.540 1.590 1,228,000 1,928,160 1.5702 1.387 1.387 1.396 1.352 1.396 1,398,736 1.3785 1.28%
2013-08-05 0 1.560 1.550 1.560 1.520 1.560 2,490,000 3,835,520 1.5404 1.370 1.361 1.370 1.334 1.370 2,836,199 1.3523 0.65%
2013-08-02 0 1.550 1.540 1.560 1.540 1.590 2,732,000 4,266,580 1.5617 1.361 1.352 1.370 1.352 1.396 3,111,845 1.3711 -1.90%
2013-08-01 0 1.580 1.580 1.590 1.570 1.610 1,304,000 2,069,900 1.5873 1.387 1.387 1.396 1.378 1.413 1,485,302 1.3936 0.00%
2013-07-31 0 1.580 1.570 1.580 1.570 1.610 1,810,000 2,875,920 1.5889 1.387 1.378 1.387 1.378 1.413 2,061,654 1.3950 0.64%
2013-07-30 0 1.570 1.570 1.590 1.560 1.590 2,390,000 3,754,540 1.5709 1.378 1.378 1.396 1.370 1.396 2,722,295 1.3792 -1.87%
2013-07-29 0 1.600 1.590 1.600 1.530 1.600 4,532,000 7,107,500 1.5683 1.405 1.396 1.405 1.343 1.405 5,162,109 1.3769 0.63%
2013-07-26 0 1.590 1.580 1.590 1.550 1.680 5,630,000 9,070,960 1.6112 1.396 1.387 1.396 1.361 1.475 6,412,770 1.4145 -4.22%
2013-07-25 0 1.660 1.640 1.660 1.630 1.660 1,694,000 2,789,980 1.6470 1.457 1.440 1.457 1.431 1.457 1,929,526 1.4459 0.00%
2013-07-24 0 1.660 1.640 1.660 1.620 1.660 1,550,000 2,539,860 1.6386 1.457 1.440 1.457 1.422 1.457 1,765,505 1.4386 1.22%
2013-07-23 0 1.640 1.640 1.650 1.620 1.700 3,640,000 6,018,760 1.6535 1.440 1.440 1.449 1.422 1.492 4,146,090 1.4517 0.00%
2013-07-22 0 1.640 1.630 1.650 1.630 1.680 2,110,000 3,479,780 1.6492 1.440 1.431 1.449 1.431 1.475 2,403,365 1.4479 -1.20%
2013-07-19 0 1.660 1.660 1.670 1.650 1.760 12,138,000 20,802,260 1.7138 1.457 1.457 1.466 1.449 1.545 13,825,614 1.5046 -2.35%
2013-07-18 0 1.700 1.690 1.700 1.630 1.720 13,046,000 22,111,180 1.6949 1.492 1.484 1.492 1.431 1.510 14,859,858 1.4880 4.29%
2013-07-17 0 1.630 1.620 1.640 1.610 1.640 1,584,000 2,571,700 1.6235 1.431 1.422 1.440 1.413 1.440 1,804,232 1.4254 0.00%
2013-07-16 0 1.630 1.620 1.630 1.580 1.640 3,567,000 5,757,110 1.6140 1.431 1.422 1.431 1.387 1.440 4,062,940 1.4170 2.52%
2013-07-15 0 1.590 1.580 1.590 1.570 1.610 3,098,000 4,911,880 1.5855 1.396 1.387 1.396 1.378 1.413 3,528,732 1.3920 0.00%
2013-07-12 0 1.590 1.590 1.600 1.590 1.670 4,120,000 6,703,820 1.6271 1.396 1.396 1.405 1.396 1.466 4,692,827 1.4285 -4.79%
2013-07-11 0 1.670 1.650 1.670 1.590 1.680 8,422,000 13,892,110 1.6495 1.466 1.449 1.466 1.396 1.475 9,592,958 1.4482 6.37%
2013-07-10 0 1.570 1.570 1.590 1.560 1.630 3,062,000 4,843,260 1.5817 1.378 1.378 1.396 1.370 1.431 3,487,727 1.3887 -3.09%
2013-07-09 0 1.620 1.610 1.630 1.570 1.650 3,478,000 5,630,740 1.6190 1.422 1.413 1.431 1.378 1.449 3,961,566 1.4213 3.18%
2013-07-08 0 1.570 1.570 1.590 1.530 1.580 1,300,000 2,030,140 1.5616 1.378 1.378 1.396 1.343 1.387 1,480,746 1.3710 0.00%
2013-07-05 0 1.570 1.560 1.580 1.560 1.600 750,000 1,180,120 1.5735 1.378 1.370 1.387 1.370 1.405 854,277 1.3814 -0.63%
2013-07-04 0 1.580 1.570 1.580 1.550 1.600 2,370,000 3,734,800 1.5759 1.387 1.378 1.387 1.361 1.405 2,699,514 1.3835 2.60%
2013-07-03 0 1.540 1.530 1.540 1.530 1.580 3,220,000 4,996,440 1.5517 1.352 1.343 1.352 1.343 1.387 3,667,695 1.3623 -2.53%
2013-07-02 0 1.580 1.560 1.580 1.550 1.640 2,910,000 4,622,880 1.5886 1.387 1.370 1.387 1.361 1.440 3,314,594 1.3947 -1.25%
2013-06-28 0 1.600 1.590 1.600 1.510 1.620 8,504,000 13,374,580 1.5727 1.405 1.396 1.405 1.326 1.422 9,686,359 1.3808 4.58%
2013-06-27 0 1.530 1.530 1.540 1.510 1.700 11,412,000 17,942,652 1.5723 1.343 1.343 1.352 1.326 1.492 12,998,674 1.3803 -8.93%
2013-06-26 0 1.680 1.680 1.690 1.620 1.690 4,436,000 7,357,020 1.6585 1.475 1.475 1.484 1.422 1.484 5,052,762 1.4560 5.66%
2013-06-25 0 1.590 1.580 1.590 1.450 1.670 16,296,000 25,382,580 1.5576 1.396 1.387 1.396 1.273 1.466 18,561,724 1.3675 -1.85%
2013-06-24 0 1.620 1.610 1.620 1.600 1.720 8,742,000 14,374,820 1.6443 1.422 1.413 1.422 1.405 1.510 9,957,449 1.4436 -5.81%
2013-06-21 0 1.720 1.720 1.730 1.640 1.740 13,186,000 22,392,220 1.6982 1.510 1.510 1.519 1.440 1.528 15,019,323 1.4909 -0.58%
2013-06-20 0 1.730 1.730 1.740 1.720 1.870 11,984,000 21,500,960 1.7941 1.519 1.519 1.528 1.510 1.642 13,650,203 1.5751 -4.42%
2013-06-19 0 1.810 1.800 1.810 1.750 1.840 10,698,000 19,159,560 1.7909 1.589 1.580 1.589 1.536 1.615 12,185,403 1.5723 1.12%
2013-06-18 0 1.790 1.800 1.810 1.700 1.810 21,192,000 37,431,340 1.7663 1.572 1.580 1.589 1.492 1.589 24,138,442 1.5507 5.29%
2013-06-17 0 1.700 1.690 1.700 1.660 1.750 11,590,000 19,817,040 1.7098 1.492 1.484 1.492 1.457 1.536 13,201,423 1.5011 2.41%
2013-06-14 0 1.660 1.650 1.660 1.590 1.720 22,118,000 37,041,680 1.6747 1.457 1.449 1.457 1.396 1.510 25,193,189 1.4703 5.73%
2013-06-13 0 1.570 1.560 1.570 1.540 1.600 8,384,000 13,087,920 1.5611 1.378 1.370 1.378 1.352 1.405 9,549,674 1.3705 -2.48%
2013-06-11 0 1.610 1.610 1.620 1.610 1.670 6,116,000 9,940,840 1.6254 1.413 1.413 1.422 1.413 1.466 6,966,342 1.4270 -3.01%
2013-06-10 0 1.660 1.650 1.660 1.610 1.710 6,503,700 10,823,561 1.6642 1.457 1.449 1.457 1.413 1.501 7,407,946 1.4611 -0.60%
2013-06-07 0 1.670 1.660 1.670 1.650 1.720 8,288,000 13,893,880 1.6764 1.466 1.457 1.466 1.449 1.510 9,440,327 1.4718 -1.18%
2013-06-06 0 1.690 1.690 1.700 1.650 1.760 32,572,000 55,623,010 1.7077 1.484 1.484 1.492 1.449 1.545 37,100,668 1.4992 -1.17%
2013-06-05 0 1.710 1.700 1.710 1.550 1.730 34,986,000 57,723,280 1.6499 1.501 1.492 1.501 1.361 1.519 39,850,299 1.4485 8.23%
2013-06-04 0 1.580 1.580 1.590 1.480 1.610 24,380,000 37,974,400 1.5576 1.387 1.387 1.396 1.299 1.413 27,769,688 1.3675 4.64%
2013-06-03 0 1.510 1.510 1.520 1.480 1.690 37,730,000 59,806,980 1.5851 1.326 1.326 1.334 1.299 1.484 42,975,813 1.3916 -6.21%
2013-05-31 0 1.610 1.600 1.610 1.410 1.710 52,318,000 84,017,940 1.6059 1.413 1.405 1.413 1.238 1.501 59,592,064 1.4099 10.27%
2013-05-30 0 1.460 1.450 1.470 1.420 1.590 27,030,000 40,402,080 1.4947 1.282 1.273 1.291 1.247 1.396 30,788,132 1.3123 -5.81%
2013-05-29 0 1.550 1.540 1.550 1.420 1.560 26,776,000 39,517,840 1.4759 1.361 1.352 1.361 1.247 1.370 30,498,817 1.2957 2.65%
2013-05-28 0 1.510 1.500 1.520 1.290 1.550 87,611,000 127,132,250 1.4511 1.326 1.317 1.334 1.133 1.361 99,792,048 1.2740 17.05%
2013-05-27 0 1.290 1.290 1.300 1.210 1.320 16,110,000 20,595,220 1.2784 1.133 1.133 1.141 1.062 1.159 18,349,863 1.1224 4.88%
2013-05-24 0 1.230 1.230 1.240 1.170 1.260 6,470,000 8,004,560 1.2372 1.080 1.080 1.089 1.027 1.106 7,369,560 1.0862 4.24%
2013-05-23 0 1.180 1.180 1.190 1.170 1.200 3,534,000 4,182,680 1.1836 1.036 1.036 1.045 1.027 1.054 4,025,352 1.0391 -4.07%
2013-05-22 0 1.230 1.200 1.230 1.200 1.230 634,000 767,420 1.2104 1.080 1.054 1.080 1.054 1.080 722,149 1.0627 -0.81%
2013-05-21 0 1.240 1.230 1.240 1.230 1.260 2,100,000 2,612,400 1.2440 1.089 1.080 1.089 1.080 1.106 2,391,975 1.0922 0.81%
2013-05-20 0 1.230 1.230 1.240 1.220 1.320 15,934,000 20,275,120 1.2724 1.080 1.080 1.089 1.071 1.159 18,149,393 1.1171 0.00%
2013-05-16 0 1.230 1.220 1.230 1.170 1.240 2,622,000 3,180,740 1.2131 1.080 1.071 1.080 1.027 1.089 2,986,551 1.0650 4.24%
2013-05-15 0 1.180 1.170 1.180 1.170 1.200 642,000 761,900 1.1868 1.036 1.027 1.036 1.027 1.054 731,261 1.0419 -1.67%
2013-05-14 0 1.200 1.170 1.200 1.140 1.200 582,000 686,900 1.1802 1.054 1.027 1.054 1.001 1.054 662,919 1.0362 3.45%
2013-05-13 0 1.160 1.150 1.160 1.150 1.190 2,470,000 2,865,280 1.1600 1.018 1.010 1.018 1.010 1.045 2,813,418 1.0184 -2.52%
2013-05-10 0 1.190 1.180 1.190 1.160 1.190 880,000 1,031,260 1.1719 1.045 1.036 1.045 1.018 1.045 1,002,351 1.0288 -0.83%
2013-05-09 0 1.200 1.190 1.200 1.180 1.210 842,000 1,007,260 1.1963 1.054 1.045 1.054 1.036 1.062 959,068 1.0502 -0.83%
2013-05-08 0 1.210 1.200 1.210 1.190 1.230 2,178,000 2,620,540 1.2032 1.062 1.054 1.062 1.045 1.080 2,480,820 1.0563 0.00%
2013-05-07 0 1.210 1.200 1.210 1.200 1.230 832,000 1,009,020 1.2128 1.062 1.054 1.062 1.054 1.080 947,678 1.0647 -0.82%
2013-05-06 0 1.220 1.210 1.220 1.210 1.240 1,160,000 1,410,700 1.2161 1.071 1.062 1.071 1.062 1.089 1,321,281 1.0677 0.83%
2013-05-03 0 1.210 1.190 1.210 1.200 1.240 926,000 1,121,660 1.2113 1.062 1.045 1.062 1.054 1.089 1,054,747 1.0634 -0.82%
2013-05-02 0 1.220 1.190 1.220 1.160 1.250 964,000 1,170,520 1.2142 1.071 1.045 1.071 1.018 1.097 1,098,030 1.0660 2.52%
2013-04-30 0 1.190 1.190 1.200 1.170 1.220 962,000 1,135,520 1.1804 1.045 1.045 1.054 1.027 1.071 1,095,752 1.0363 -0.83%
2013-04-29 0 1.200 1.180 1.220 1.160 1.270 1,232,000 1,481,720 1.2027 1.054 1.036 1.071 1.018 1.115 1,403,292 1.0559 -1.64%
2013-04-26 0 1.220 1.220 1.240 1.220 1.250 1,046,000 1,284,300 1.2278 1.071 1.071 1.089 1.071 1.097 1,191,431 1.0779 -1.61%
2013-04-25 0 1.240 1.230 1.240 1.230 1.250 1,518,000 1,883,320 1.2407 1.089 1.080 1.089 1.080 1.097 1,729,056 1.0892 0.00%
2013-04-24 0 1.240 1.230 1.240 1.210 1.240 456,000 560,800 1.2298 1.089 1.080 1.089 1.062 1.089 519,400 1.0797 0.81%
2013-04-23 0 1.230 1.210 1.230 1.200 1.260 608,000 746,740 1.2282 1.080 1.062 1.080 1.054 1.106 692,534 1.0783 -1.60%
2013-04-22 0 1.250 1.250 1.260 1.200 1.250 2,436,000 2,996,920 1.2303 1.097 1.097 1.106 1.054 1.097 2,774,691 1.0801 2.46%
2013-04-19 0 1.220 1.210 1.240 1.200 1.230 962,000 1,165,740 1.2118 1.071 1.062 1.089 1.054 1.080 1,095,752 1.0639 0.00%
2013-04-18 0 1.220 1.200 1.220 1.200 1.240 894,000 1,091,200 1.2206 1.071 1.054 1.071 1.054 1.089 1,018,298 1.0716 -1.61%
2013-04-17 0 1.240 1.230 1.240 1.220 1.270 598,000 741,520 1.2400 1.089 1.080 1.089 1.071 1.115 681,143 1.0886 0.00%
2013-04-16 0 1.240 1.230 1.240 1.210 1.260 1,200,000 1,483,560 1.2363 1.089 1.080 1.089 1.062 1.106 1,366,843 1.0854 -0.80%
2013-04-15 0 1.250 1.230 1.250 1.200 1.280 1,862,000 2,317,460 1.2446 1.097 1.080 1.097 1.054 1.124 2,120,884 1.0927 1.63%
2013-04-12 0 1.230 1.220 1.230 1.170 1.270 2,660,000 3,291,600 1.2374 1.080 1.071 1.080 1.027 1.115 3,029,835 1.0864 1.65%
2013-04-11 0 1.210 1.200 1.210 1.210 1.330 4,114,000 5,238,900 1.2734 1.062 1.054 1.062 1.062 1.168 4,685,992 1.1180 -1.63%
2013-04-10 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2013-04-09 0 1.230 1.230 1.240 1.230 1.270 4,032,032 5,031,639 1.2479 1.080 1.080 1.089 1.080 1.115 4,592,628 1.0956 -0.81%
2013-04-08 0 1.240 1.240 1.250 1.180 1.250 6,293,000 7,742,550 1.2303 1.089 1.089 1.097 1.036 1.097 7,167,951 1.0802 5.08%
2013-04-05 0 1.180 1.180 1.190 1.160 1.210 2,268,000 2,663,560 1.1744 1.036 1.036 1.045 1.018 1.062 2,583,333 1.0311 0.00%
2013-04-03 0 1.180 1.180 1.190 1.170 1.210 1,122,000 1,333,720 1.1887 1.036 1.036 1.045 1.027 1.062 1,277,998 1.0436 1.72%
2013-04-02 0 1.160 1.160 1.180 1.160 1.190 894,000 1,050,780 1.1754 1.018 1.018 1.036 1.018 1.045 1,018,298 1.0319 -1.69%
2013-03-28 0 1.180 1.180 1.200 1.150 1.200 6,886,000 8,160,540 1.1851 1.036 1.036 1.054 1.010 1.054 7,843,399 1.0404 -4.84%
2013-03-27 0 1.240 1.230 1.240 1.200 1.250 3,364,032 4,130,539 1.2279 1.089 1.080 1.089 1.054 1.097 3,831,752 1.0780 3.33%
2013-03-26 0 1.200 1.200 1.220 1.160 1.210 1,978,000 2,341,360 1.1837 1.054 1.054 1.071 1.018 1.062 2,253,012 1.0392 -0.83%
2013-03-25 0 1.210 1.200 1.210 1.180 1.260 4,030,000 4,922,720 1.2215 1.062 1.054 1.062 1.036 1.106 4,590,313 1.0724 1.68%
2013-03-22 0 1.190 1.180 1.190 1.150 1.190 2,304,000 2,715,360 1.1785 1.045 1.036 1.045 1.010 1.045 2,624,338 1.0347 2.59%
2013-03-21 0 1.160 1.160 1.170 1.150 1.200 1,652,000 1,928,620 1.1674 1.018 1.018 1.027 1.010 1.054 1,881,687 1.0249 -1.69%
2013-03-20 0 1.180 1.180 1.190 1.120 1.200 2,186,000 2,549,220 1.1662 1.036 1.036 1.045 0.983 1.054 2,489,932 1.0238 6.31%
2013-03-19 0 1.110 1.100 1.120 1.100 1.130 970,000 1,075,040 1.1083 0.975 0.966 0.983 0.966 0.992 1,104,865 0.9730 0.91%
2013-03-18 0 1.100 1.100 1.110 1.080 1.160 3,964,000 4,425,640 1.1165 0.966 0.966 0.975 0.948 1.018 4,515,137 0.9802 -5.98%
2013-03-15 0 1.170 1.160 1.180 1.160 1.230 2,118,000 2,525,500 1.1924 1.027 1.018 1.036 1.018 1.080 2,412,477 1.0468 -4.10%
2013-03-14 0 1.220 1.210 1.220 1.170 1.220 3,736,000 4,458,740 1.1935 1.071 1.062 1.071 1.027 1.071 4,255,437 1.0478 6.09%
2013-03-13 0 1.150 1.140 1.150 1.140 1.180 2,484,000 2,870,220 1.1555 1.010 1.001 1.010 1.001 1.036 2,829,364 1.0144 -0.86%
2013-03-12 0 1.160 1.170 1.180 1.140 1.200 3,820,000 4,459,660 1.1675 1.018 1.027 1.036 1.001 1.054 4,351,116 1.0249 -4.92%
2013-03-11 0 1.220 1.200 1.220 1.190 1.240 3,280,000 3,958,420 1.2068 1.071 1.054 1.071 1.045 1.089 3,736,037 1.0595 -3.17%
2013-03-08 0 1.260 1.250 1.260 1.230 1.290 6,864,000 8,666,480 1.2626 1.106 1.097 1.106 1.080 1.133 7,818,340 1.1085 0.80%
2013-03-07 0 1.250 1.240 1.250 1.200 1.250 3,150,000 3,872,140 1.2293 1.097 1.089 1.097 1.054 1.097 3,587,962 1.0792 5.04%
2013-03-06 0 1.190 1.190 1.200 1.190 1.250 3,868,000 4,706,220 1.2167 1.045 1.045 1.054 1.045 1.097 4,405,790 1.0682 -4.80%
2013-03-05 0 1.250 1.240 1.250 1.230 1.290 9,252,000 11,702,380 1.2648 1.097 1.089 1.097 1.080 1.133 10,538,357 1.1105 0.00%
2013-03-04 0 1.250 1.240 1.250 1.110 1.250 15,946,000 19,066,400 1.1957 1.097 1.089 1.097 0.975 1.097 18,163,062 1.0497 9.65%
2013-03-01 0 1.140 1.120 1.140 1.040 1.140 6,336,000 6,920,980 1.0923 1.001 0.983 1.001 0.913 1.001 7,216,930 0.9590 7.55%
2013-02-28 0 1.060 1.040 1.060 1.030 1.070 1,456,000 1,527,120 1.0488 0.931 0.913 0.931 0.904 0.939 1,658,436 0.9208 0.95%
2013-02-27 0 1.050 1.040 1.050 1.020 1.050 1,358,000 1,403,440 1.0335 0.922 0.913 0.922 0.895 0.922 1,546,810 0.9073 1.94%
2013-02-26 0 1.030 1.030 1.040 1.000 1.070 3,160,000 3,240,000 1.0253 0.904 0.904 0.913 0.878 0.939 3,599,352 0.9002 -4.63%
2013-02-25 0 1.080 1.070 1.080 1.040 1.100 2,396,000 2,553,840 1.0659 0.948 0.939 0.948 0.913 0.966 2,729,129 0.9358 -1.82%
2013-02-22 0 1.100 1.070 1.100 1.060 1.120 2,910,000 3,178,860 1.0924 0.966 0.939 0.966 0.931 0.983 3,314,594 0.9590 -0.90%
2013-02-21 0 1.110 1.110 1.120 1.100 1.130 1,608,000 1,790,580 1.1135 0.975 0.975 0.983 0.966 0.992 1,831,569 0.9776 -3.48%
2013-02-20 0 1.150 1.150 1.160 1.110 1.170 1,808,000 2,072,440 1.1463 1.010 1.010 1.018 0.975 1.027 2,059,376 1.0063 2.68%
2013-02-19 0 1.120 1.110 1.120 1.100 1.180 3,748,000 4,233,540 1.1295 0.983 0.975 0.983 0.966 1.036 4,269,105 0.9917 -4.27%
2013-02-18 0 1.170 1.170 1.180 1.160 1.210 928,000 1,090,780 1.1754 1.027 1.027 1.036 1.018 1.062 1,057,025 1.0319 -1.68%
2013-02-15 0 1.190 1.190 1.200 1.160 1.220 2,164,000 2,595,660 1.1995 1.045 1.045 1.054 1.018 1.071 2,464,873 1.0531 0.85%
2013-02-14 0 1.180 1.170 1.180 1.160 1.180 350,000 408,100 1.1660 1.036 1.027 1.036 1.018 1.036 398,662 1.0237 1.72%
2013-02-08 0 1.160 1.160 1.170 1.100 1.160 768,000 876,980 1.1419 1.018 1.018 1.027 0.966 1.018 874,779 1.0025 2.65%
2013-02-07 0 1.130 1.130 1.140 1.100 1.150 2,266,000 2,523,560 1.1137 0.992 0.992 1.001 0.966 1.010 2,581,055 0.9777 0.00%
2013-02-06 0 1.130 1.120 1.140 1.110 1.190 4,604,000 5,267,740 1.1442 0.992 0.983 1.001 0.975 1.045 5,244,120 1.0045 -2.59%
2013-02-05 0 1.160 1.160 1.170 1.140 1.220 8,032,000 9,275,220 1.1548 1.018 1.018 1.027 1.001 1.071 9,148,734 1.0138 -5.69%
2013-02-04 0 1.230 1.210 1.230 1.210 1.290 2,430,000 3,017,640 1.2418 1.080 1.062 1.080 1.062 1.133 2,767,857 1.0902 -2.38%
2013-02-01 0 1.260 1.240 1.260 1.220 1.320 7,818,000 9,897,080 1.2659 1.106 1.089 1.106 1.071 1.159 8,904,980 1.1114 3.28%
2013-01-31 0 1.220 1.210 1.220 1.160 1.250 2,130,000 2,579,160 1.2109 1.071 1.062 1.071 1.018 1.097 2,426,146 1.0631 0.83%
2013-01-30 0 1.210 1.190 1.210 1.180 1.270 4,536,000 5,567,580 1.2274 1.062 1.045 1.062 1.036 1.115 5,166,665 1.0776 -0.82%
2013-01-29 0 1.220 1.210 1.220 1.140 1.260 6,390,000 7,733,340 1.2102 1.071 1.062 1.071 1.001 1.106 7,278,437 1.0625 6.09%
2013-01-28 0 1.150 1.130 1.160 1.120 1.270 5,068,000 5,904,960 1.1651 1.010 0.992 1.018 0.983 1.115 5,772,632 1.0229 -8.73%
2013-01-25 0 1.260 1.250 1.260 1.230 1.330 8,356,000 10,754,740 1.2871 1.106 1.097 1.106 1.080 1.168 9,517,781 1.1300 0.00%
2013-01-24 0 1.260 1.260 1.280 1.250 1.420 13,376,000 17,278,800 1.2918 1.106 1.106 1.124 1.097 1.247 15,235,740 1.1341 1.61%
2013-01-23 0 1.240 1.230 1.240 1.220 1.300 4,848,000 6,123,020 1.2630 1.089 1.080 1.089 1.071 1.141 5,522,045 1.1088 -4.62%
2013-01-22 0 1.300 1.280 1.300 1.190 1.310 6,766,000 8,549,720 1.2636 1.141 1.124 1.141 1.045 1.150 7,706,715 1.1094 6.56%
2013-01-21 0 1.220 1.210 1.220 1.160 1.250 4,678,000 5,710,480 1.2207 1.071 1.062 1.071 1.018 1.097 5,328,409 1.0717 3.39%
2013-01-18 0 1.180 1.180 1.190 1.090 1.250 11,330,000 13,220,520 1.1669 1.036 1.036 1.045 0.957 1.097 12,905,273 1.0244 7.27%
2013-01-17 0 1.100 1.070 1.100 1.040 1.130 5,460,000 5,902,060 1.0810 0.966 0.939 0.966 0.913 0.992 6,219,134 0.9490 4.76%
2013-01-16 0 1.050 1.040 1.050 1.030 1.100 2,750,000 2,897,160 1.0535 0.922 0.913 0.922 0.904 0.966 3,132,348 0.9249 -2.78%
2013-01-15 0 1.080 1.080 1.090 0.950 1.100 15,446,000 16,187,020 1.0480 0.948 0.948 0.957 0.834 0.966 17,593,544 0.9201 14.89%
2013-01-14 0 0.940 0.930 0.950 0.920 0.940 2,348,000 2,187,640 0.9317 0.825 0.816 0.834 0.808 0.825 2,674,456 0.8180 2.17%
2013-01-11 0 0.920 0.920 0.930 0.920 0.930 964,000 892,980 0.9263 0.808 0.808 0.816 0.808 0.816 1,098,030 0.8133 -1.08%
2013-01-10 0 0.930 0.920 0.930 0.920 0.940 1,698,000 1,588,860 0.9357 0.816 0.808 0.816 0.808 0.825 1,934,082 0.8215 0.00%
2013-01-09 0 0.930 0.920 0.930 0.930 0.940 1,025,500 961,370 0.9375 0.816 0.808 0.816 0.816 0.825 1,168,081 0.8230 1.09%
2013-01-08 0 0.920 0.910 0.920 0.910 0.920 1,892,000 1,732,380 0.9156 0.808 0.799 0.808 0.799 0.808 2,155,055 0.8039 1.10%
2013-01-07 0 0.910 0.900 0.910 0.910 0.920 1,104,000 1,011,440 0.9162 0.799 0.790 0.799 0.799 0.808 1,257,495 0.8043 0.00%
2013-01-04 0 0.910 0.910 0.920 0.910 0.920 1,808,000 1,647,640 0.9113 0.799 0.799 0.808 0.799 0.808 2,059,376 0.8001 -1.09%
2013-01-03 0 0.920 0.920 0.930 0.900 0.920 560,000 513,500 0.9170 0.808 0.808 0.816 0.790 0.808 637,860 0.8050 0.00%
2013-01-02 0 0.920 0.910 0.920 0.910 0.920 1,140,000 1,047,000 0.9184 0.808 0.799 0.808 0.799 0.808 1,298,501 0.8063 1.10%
2012-12-31 0 0.910 0.910 0.920 0.900 0.910 432,000 390,060 0.9029 0.799 0.799 0.808 0.790 0.799 492,063 0.7927 -1.09%
2012-12-28 0 0.920 0.910 0.920 0.900 0.920 1,172,000 1,074,440 0.9168 0.808 0.799 0.808 0.790 0.808 1,334,950 0.8049 2.22%
2012-12-27 0 0.900 0.900 0.910 0.900 0.900 242,000 217,800 0.9000 0.790 0.790 0.799 0.790 0.790 275,647 0.7901 0.00%
2012-12-24 0 0.900 0.890 0.910 0.890 0.910 694,000 629,700 0.9073 0.790 0.781 0.799 0.781 0.799 790,491 0.7966 -1.10%
2012-12-21 0 0.910 0.900 0.910 0.910 0.920 656,000 600,860 0.9159 0.799 0.790 0.799 0.799 0.808 747,207 0.8041 2.25%
2012-12-20 0 0.890 0.890 0.910 0.890 0.920 698,000 624,920 0.8953 0.781 0.781 0.799 0.781 0.808 795,047 0.7860 -3.26%
2012-12-19 0 0.920 0.910 0.920 0.920 0.940 412,000 381,080 0.9250 0.808 0.799 0.808 0.808 0.825 469,283 0.8120 0.00%
2012-12-18 0 0.920 0.920 0.930 0.880 0.930 1,138,000 1,036,580 0.9109 0.808 0.808 0.816 0.773 0.816 1,296,223 0.7997 1.10%
2012-12-17 0 0.910 0.910 0.930 0.900 0.920 1,338,000 1,215,340 0.9083 0.799 0.799 0.816 0.790 0.808 1,524,030 0.7975 -3.19%
2012-12-14 0 0.940 0.940 0.950 0.920 0.940 698,000 648,780 0.9295 0.825 0.825 0.834 0.808 0.825 795,047 0.8160 2.17%
2012-12-13 0 0.920 0.920 0.940 0.920 0.950 442,000 412,480 0.9332 0.808 0.808 0.825 0.808 0.834 503,454 0.8193 -3.16%
2012-12-12 0 0.950 0.930 0.950 0.930 0.950 730,000 685,680 0.9393 0.834 0.816 0.834 0.816 0.834 831,496 0.8246 1.06%
2012-12-11 0 0.940 0.930 0.940 0.900 0.940 374,000 347,300 0.9286 0.825 0.816 0.825 0.790 0.825 425,999 0.8153 1.08%
2012-12-10 0 0.930 0.930 0.940 0.920 0.940 1,052,000 987,500 0.9387 0.816 0.816 0.825 0.808 0.825 1,198,265 0.8241 -1.06%
2012-12-07 0 0.940 0.930 0.940 0.920 0.950 502,000 470,180 0.9366 0.825 0.816 0.825 0.808 0.834 571,796 0.8223 1.08%
2012-12-06 0 0.930 0.930 0.940 0.910 0.940 330,000 305,500 0.9258 0.816 0.816 0.825 0.799 0.825 375,882 0.8128 -1.06%
2012-12-05 0 0.940 0.940 0.950 0.900 0.950 3,172,000 2,954,180 0.9313 0.825 0.825 0.834 0.790 0.834 3,613,021 0.8176 3.30%
2012-12-04 0 0.910 0.900 0.910 0.870 0.910 1,136,000 1,016,880 0.8951 0.799 0.790 0.799 0.764 0.799 1,293,944 0.7859 3.41%
2012-12-03 0 0.880 0.880 0.890 0.870 0.890 1,164,000 1,028,220 0.8834 0.773 0.773 0.781 0.764 0.781 1,325,837 0.7755 2.33%
2012-11-30 0 0.860 0.860 0.870 0.860 0.870 380,000 327,040 0.8606 0.755 0.755 0.764 0.755 0.764 432,834 0.7556 0.00%
2012-11-29 0 0.860 0.850 0.860 0.850 0.870 462,230 397,697 0.8604 0.755 0.746 0.755 0.746 0.764 526,496 0.7554 0.00%
2012-11-28 0 0.860 0.850 0.860 0.850 0.860 232,000 198,080 0.8538 0.755 0.746 0.755 0.746 0.755 264,256 0.7496 0.00%
2012-11-27 0 0.860 0.850 0.860 0.840 0.860 570,000 484,480 0.8500 0.755 0.746 0.755 0.737 0.755 649,250 0.7462 1.18%
2012-11-26 0 0.850 0.840 0.860 0.840 0.870 648,000 549,040 0.8473 0.746 0.737 0.755 0.737 0.764 738,095 0.7439 -2.30%
2012-11-23 0 0.870 0.870 0.880 0.860 0.880 536,000 467,660 0.8725 0.764 0.764 0.773 0.755 0.773 610,523 0.7660 1.16%
2012-11-22 0 0.860 0.860 0.870 0.840 0.880 1,072,000 925,400 0.8632 0.755 0.755 0.764 0.737 0.773 1,221,046 0.7579 0.00%
2012-11-21 0 0.860 0.840 0.860 0.830 0.880 2,994,000 2,554,800 0.8533 0.755 0.737 0.755 0.729 0.773 3,410,273 0.7491 4.88%
2012-11-20 0 0.820 0.820 0.830 0.820 0.830 374,000 308,940 0.8260 0.720 0.720 0.729 0.720 0.729 425,999 0.7252 0.00%
2012-11-19 0 0.820 0.820 0.830 0.810 0.820 634,000 518,740 0.8182 0.720 0.720 0.729 0.711 0.720 722,149 0.7183 1.23%
2012-11-16 0 0.810 0.810 0.820 0.800 0.810 230,000 184,300 0.8013 0.711 0.711 0.720 0.702 0.711 261,978 0.7035 1.25%
2012-11-15 0 0.800 0.800 0.820 0.800 0.800 280,000 224,000 0.8000 0.702 0.702 0.720 0.702 0.702 318,930 0.7023 -2.44%
2012-11-14 0 0.820 0.810 0.820 0.800 0.820 238,000 193,700 0.8139 0.720 0.711 0.720 0.702 0.720 271,090 0.7145 2.50%
2012-11-13 0 0.800 0.800 0.810 0.800 0.810 428,000 346,240 0.8090 0.702 0.702 0.711 0.702 0.711 487,507 0.7102 -2.44%
2012-11-12 0 0.820 0.810 0.820 0.820 0.830 118,000 96,780 0.8202 0.720 0.711 0.720 0.720 0.729 134,406 0.7201 0.00%
2012-11-09 0 0.820 0.810 0.830 0.820 0.820 140,000 114,700 0.8193 0.720 0.711 0.729 0.720 0.720 159,465 0.7193 1.23%
2012-11-08 0 0.810 0.820 0.830 0.810 0.830 934,000 768,380 0.8227 0.711 0.720 0.729 0.711 0.729 1,063,859 0.7223 -1.22%
2012-11-07 0 0.820 0.820 0.830 0.820 0.830 214,000 177,120 0.8277 0.720 0.720 0.729 0.720 0.729 243,754 0.7266 -1.20%
2012-11-06 0 0.830 0.820 0.840 0.820 0.830 158,000 129,860 0.8219 0.729 0.720 0.737 0.720 0.729 179,968 0.7216 -1.19%
2012-11-05 0 0.840 0.830 0.840 0.820 0.840 230,000 191,300 0.8317 0.737 0.729 0.737 0.720 0.737 261,978 0.7302 1.20%
2012-11-02 0 0.830 0.820 0.830 0.820 0.850 1,296,000 1,091,600 0.8423 0.729 0.720 0.729 0.720 0.746 1,476,190 0.7395 0.00%
2012-11-01 0 0.830 0.820 0.830 0.830 0.830 76,000 63,080 0.8300 0.729 0.720 0.729 0.729 0.729 86,567 0.7287 1.22%
2012-10-31 0 0.820 0.810 0.830 0.800 0.820 130,000 106,400 0.8185 0.720 0.711 0.729 0.702 0.720 148,075 0.7186 0.00%
2012-10-30 0 0.820 0.810 0.830 0.820 0.830 274,000 224,800 0.8204 0.720 0.711 0.729 0.720 0.729 312,096 0.7203 0.00%
2012-10-29 0 0.820 0.820 0.830 0.810 0.840 200,000 163,300 0.8165 0.720 0.720 0.729 0.711 0.737 227,807 0.7168 -2.38%
2012-10-26 0 0.840 0.820 0.840 0.820 0.840 1,222,000 1,012,220 0.8283 0.737 0.720 0.737 0.720 0.737 1,391,902 0.7272 1.20%
2012-10-25 0 0.830 0.820 0.830 0.820 0.830 490,000 405,800 0.8282 0.729 0.720 0.729 0.720 0.729 558,127 0.7271 1.22%
2012-10-24 0 0.820 0.820 0.830 0.810 0.840 1,268,000 1,046,100 0.8250 0.720 0.720 0.729 0.711 0.737 1,444,297 0.7243 1.23%
2012-10-22 0 0.810 0.810 0.820 0.800 0.820 394,000 319,840 0.8118 0.711 0.711 0.720 0.702 0.720 448,780 0.7127 1.25%
2012-10-19 0 0.800 0.800 0.810 0.800 0.810 624,000 500,200 0.8016 0.702 0.702 0.711 0.702 0.711 710,758 0.7038 0.00%
2012-10-18 0 0.800 0.800 0.810 0.790 0.810 1,654,000 1,325,800 0.8016 0.702 0.702 0.711 0.694 0.711 1,883,965 0.7037 1.27%
2012-10-17 0 0.790 0.780 0.810 0.790 0.820 2,670,000 2,155,720 0.8074 0.694 0.685 0.711 0.694 0.720 3,041,225 0.7088 -1.25%
2012-10-16 0 0.800 0.790 0.800 0.780 0.800 1,018,000 808,060 0.7938 0.702 0.694 0.702 0.685 0.702 1,159,538 0.6969 1.27%
2012-10-15 0 0.790 0.790 0.800 0.790 0.800 120,000 95,000 0.7917 0.694 0.694 0.702 0.694 0.702 136,684 0.6950 -1.25%
2012-10-12 0 0.800 0.780 0.800 0.780 0.800 348,000 275,560 0.7918 0.702 0.685 0.702 0.685 0.702 396,384 0.6952 1.27%
2012-10-11 0 0.790 0.780 0.790 0.780 0.790 226,000 176,900 0.7827 0.694 0.685 0.694 0.685 0.694 257,422 0.6872 1.28%
2012-10-10 0 0.780 0.770 0.790 0.780 0.800 582,000 458,880 0.7885 0.685 0.676 0.694 0.685 0.702 662,919 0.6922 0.00%
2012-10-09 0 0.780 0.780 0.790 0.770 0.790 512,000 401,080 0.7834 0.685 0.685 0.694 0.676 0.694 583,186 0.6877 -1.27%
2012-10-08 0 0.790 0.780 0.800 0.780 0.800 468,000 370,300 0.7912 0.694 0.685 0.702 0.685 0.702 533,069 0.6947 -1.25%
2012-10-05 0 0.800 0.790 0.800 0.790 0.800 1,254,000 1,002,000 0.7990 0.702 0.694 0.702 0.694 0.702 1,428,351 0.7015 0.00%
2012-10-04 0 0.800 0.790 0.800 0.800 0.800 2,160,000 1,728,000 0.8000 0.702 0.694 0.702 0.702 0.702 2,460,317 0.7023 1.27%
2012-10-03 0 0.790 0.780 0.790 0.780 0.800 1,388,000 1,095,580 0.7893 0.694 0.685 0.694 0.685 0.702 1,580,981 0.6930 1.28%
2012-09-28 0 0.780 0.780 0.790 0.770 0.810 1,730,000 1,389,600 0.8032 0.685 0.685 0.694 0.676 0.711 1,970,532 0.7052 2.63%
2012-09-27 0 0.760 0.760 0.800 0.760 0.760 14,000 11,040 0.7886 0.667 0.667 0.702 0.667 0.667 15,946 0.6923 0.00%
2012-09-26 0 0.760 0.760 0.770 0.750 0.770 310,000 236,500 0.7629 0.667 0.667 0.676 0.658 0.676 353,101 0.6698 -1.30%
2012-09-25 0 0.770 0.770 0.780 0.750 0.790 496,000 381,240 0.7686 0.676 0.676 0.685 0.658 0.694 564,962 0.6748 0.00%
2012-09-24 0 0.770 0.760 0.790 0.750 0.770 644,000 493,500 0.7663 0.676 0.667 0.694 0.658 0.676 733,539 0.6728 -2.53%
2012-09-21 0 0.790 0.780 0.800 0.750 0.820 2,484,000 1,959,600 0.7889 0.694 0.685 0.702 0.658 0.720 2,829,364 0.6926 -2.47%
2012-09-20 0 0.810 0.800 0.810 0.780 0.840 3,746,000 3,041,220 0.8119 0.711 0.702 0.711 0.685 0.737 4,266,827 0.7128 3.85%
2012-09-19 0 0.780 0.770 0.790 0.750 0.780 904,000 696,880 0.7709 0.685 0.676 0.694 0.658 0.685 1,029,688 0.6768 4.00%
2012-09-18 0 0.750 0.740 0.750 0.720 0.750 534,000 395,560 0.7407 0.658 0.650 0.658 0.632 0.658 608,245 0.6503 2.74%
2012-09-17 0 0.730 0.720 0.730 0.710 0.730 636,000 459,500 0.7225 0.641 0.632 0.641 0.623 0.641 724,427 0.6343 2.82%
2012-09-14 0 0.710 0.710 0.720 0.700 0.720 1,400,000 991,540 0.7082 0.623 0.623 0.632 0.615 0.632 1,594,650 0.6218 1.43%
2012-09-13 0 0.700 0.700 0.710 0.690 0.700 506,000 351,900 0.6955 0.615 0.615 0.623 0.606 0.615 576,352 0.6106 0.00%
2012-09-12 0 0.700 0.680 0.710 0.680 0.710 560,000 390,260 0.6969 0.615 0.597 0.623 0.597 0.623 637,860 0.6118 0.00%
2012-09-11 0 0.700 0.700 0.710 0.660 0.700 1,394,000 945,000 0.6779 0.615 0.615 0.623 0.579 0.615 1,587,816 0.5952 0.00%
2012-09-10 0 0.700 0.680 0.700 0.670 0.700 990,000 683,500 0.6904 0.615 0.597 0.615 0.588 0.615 1,127,645 0.6061 4.48%
2012-09-07 0 0.670 0.640 0.670 0.650 0.670 180,000 117,720 0.6540 0.588 0.562 0.588 0.571 0.588 205,026 0.5742 3.08%
2012-09-06 0 0.650 0.650 0.660 0.630 0.650 298,000 192,860 0.6472 0.571 0.571 0.579 0.553 0.571 339,433 0.5682 1.56%
2012-09-05 0 0.640 0.630 0.650 0.630 0.640 316,000 200,240 0.6337 0.562 0.553 0.571 0.553 0.562 359,935 0.5563 0.00%
2012-09-04 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.562 0.562 0.571 0.562 0.562 45,561 0.5619 -3.03%
2012-09-03 0 0.660 0.650 0.670 0.630 0.670 516,000 337,280 0.6536 0.579 0.571 0.588 0.553 0.588 587,742 0.5739 -1.49%
2012-08-31 0 0.670 0.650 0.670 0.650 0.680 288,000 191,300 0.6642 0.588 0.571 0.588 0.571 0.597 328,042 0.5832 1.52%
2012-08-30 0 0.660 0.650 0.660 0.640 0.690 1,396,000 922,220 0.6606 0.579 0.571 0.579 0.562 0.606 1,590,094 0.5800 -2.94%
2012-08-29 0 0.680 0.670 0.680 0.630 0.720 3,956,000 2,700,400 0.6826 0.597 0.588 0.597 0.553 0.632 4,506,025 0.5993 11.48%
2012-08-28 0 0.610 0.590 0.610 - - 0 0 - 0.536 0.518 0.536 - - 0 - 0.00%
2012-08-27 0 0.610 0.590 0.610 0.590 0.610 846,000 509,680 0.6025 0.536 0.518 0.536 0.518 0.536 963,624 0.5289 1.67%
2012-08-24 0 0.600 0.590 0.610 0.600 0.600 250,000 149,900 0.5996 0.527 0.518 0.536 0.527 0.527 284,759 0.5264 0.00%
2012-08-23 0 0.600 0.600 0.610 0.580 0.600 198,000 117,520 0.5935 0.527 0.527 0.536 0.509 0.527 225,529 0.5211 0.00%
2012-08-22 0 0.600 0.590 0.600 0.600 0.600 32,000 19,200 0.6000 0.527 0.518 0.527 0.527 0.527 36,449 0.5268 1.69%
2012-08-21 0 0.590 0.590 0.600 0.580 0.600 156,000 92,320 0.5918 0.518 0.518 0.527 0.509 0.527 177,690 0.5196 0.00%
2012-08-20 0 0.590 0.580 0.600 0.570 0.590 102,000 60,140 0.5896 0.518 0.509 0.527 0.500 0.518 116,182 0.5176 0.00%
2012-08-17 0 0.590 0.580 0.590 0.590 0.600 304,000 180,600 0.5941 0.518 0.509 0.518 0.518 0.527 346,267 0.5216 0.00%
2012-08-16 0 0.590 0.580 0.590 0.570 0.590 1,042,000 605,240 0.5808 0.518 0.509 0.518 0.500 0.518 1,186,875 0.5099 0.00%
2012-08-15 0 0.590 0.580 0.610 0.590 0.590 410,000 241,900 0.5900 0.518 0.509 0.536 0.518 0.518 467,005 0.5180 -1.67%
2012-08-14 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.527 0.527 0.544 0.527 0.527 102,513 0.5268 0.00%
2012-08-13 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.527 0.527 0.544 0.527 0.527 11,390 0.5268 -3.23%
2012-08-10 0 0.620 0.600 0.620 0.590 0.620 356,000 210,620 0.5916 0.544 0.527 0.544 0.518 0.544 405,497 0.5194 3.33%
2012-08-09 0 0.600 0.600 0.620 0.580 0.600 70,000 41,400 0.5914 0.527 0.527 0.544 0.509 0.527 79,732 0.5192 0.00%
2012-08-08 0 0.600 0.600 0.620 0.600 0.600 350,000 210,000 0.6000 0.527 0.527 0.544 0.527 0.527 398,662 0.5268 0.00%
2012-08-07 0 0.600 0.600 0.620 0.600 0.620 450,000 271,460 0.6032 0.527 0.527 0.544 0.527 0.544 512,566 0.5296 0.00%
2012-08-06 0 0.600 0.590 0.600 0.600 0.620 280,000 172,600 0.6164 0.527 0.518 0.527 0.527 0.544 318,930 0.5412 -1.64%
2012-08-03 0 0.610 0.600 0.610 0.600 0.610 270,000 164,500 0.6093 0.536 0.527 0.536 0.527 0.536 307,540 0.5349 0.00%
2012-08-02 0 0.610 0.600 0.620 - - 0 0 - 0.536 0.527 0.544 - - 0 - 0.00%
2012-08-01 0 0.610 0.600 0.620 - - 0 0 - 0.536 0.527 0.544 - - 0 - 0.00%
2012-07-31 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.536 0.527 0.536 0.536 0.536 6,834 0.5355 1.67%
2012-07-30 0 0.600 0.590 0.610 0.600 0.610 430,000 259,000 0.6023 0.527 0.518 0.536 0.527 0.536 489,785 0.5288 0.00%
2012-07-27 0 0.600 0.600 0.620 0.580 0.590 100,000 58,440 0.5844 0.527 0.527 0.544 0.509 0.518 113,904 0.5131 0.00%
2012-07-26 0 0.600 0.590 0.620 0.600 0.600 150,000 90,000 0.6000 0.527 0.518 0.544 0.527 0.527 170,855 0.5268 0.00%
2012-07-25 0 0.600 0.590 0.610 0.600 0.620 696,000 418,640 0.6015 0.527 0.518 0.536 0.527 0.544 792,769 0.5281 0.00%
2012-07-24 0 0.600 0.590 0.620 0.600 0.650 1,454,000 890,160 0.6122 0.527 0.518 0.544 0.527 0.571 1,656,158 0.5375 -9.09%
2012-07-23 0 0.660 0.660 0.690 0.660 0.680 48,000 31,720 0.6608 0.579 0.579 0.606 0.579 0.597 54,674 0.5802 -2.94%
2012-07-20 0 0.680 0.680 0.690 0.670 0.680 156,000 105,280 0.6749 0.597 0.597 0.606 0.588 0.597 177,690 0.5925 0.00%
2012-07-19 0 0.680 0.680 0.690 0.680 0.680 280,000 190,400 0.6800 0.597 0.597 0.606 0.597 0.597 318,930 0.5970 3.03%
2012-07-18 0 0.660 0.640 0.680 0.660 0.660 270,000 178,200 0.6600 0.579 0.562 0.597 0.579 0.579 307,540 0.5794 0.00%
2012-07-17 0 0.660 0.660 0.670 0.650 0.660 314,000 206,900 0.6589 0.579 0.579 0.588 0.571 0.579 357,657 0.5785 0.00%
2012-07-16 0 0.660 0.660 0.670 0.650 0.660 164,000 107,100 0.6530 0.579 0.579 0.588 0.571 0.579 186,802 0.5733 0.00%
2012-07-13 0 0.660 0.660 0.690 0.640 0.650 12,000 7,700 0.6417 0.579 0.579 0.606 0.562 0.571 13,668 0.5633 3.13%
2012-07-12 0 0.640 0.640 0.690 0.640 0.640 50,000 32,000 0.6400 0.562 0.562 0.606 0.562 0.562 56,952 0.5619 -7.25%
2012-07-11 0 0.690 0.670 0.690 0.600 0.780 956,000 638,940 0.6683 0.606 0.588 0.606 0.527 0.685 1,088,918 0.5868 6.15%
2012-07-10 0 0.650 0.650 0.680 - - 0 0 - 0.571 0.571 0.597 - - 0 - 0.00%
2012-07-09 0 0.650 0.650 0.680 0.640 0.660 272,000 176,640 0.6494 0.571 0.571 0.597 0.562 0.579 309,818 0.5701 -4.41%
2012-07-06 0 0.680 0.660 0.680 0.650 0.680 696,000 458,480 0.6587 0.597 0.579 0.597 0.571 0.597 792,769 0.5783 1.49%
2012-07-05 0 0.670 0.670 0.690 0.670 0.670 30,000 20,100 0.6700 0.588 0.588 0.606 0.588 0.588 34,171 0.5882 0.00%
2012-07-04 0 0.670 0.670 0.690 0.670 0.670 26,000 17,420 0.6700 0.588 0.588 0.606 0.588 0.588 29,615 0.5882 1.52%
2012-07-03 0 0.660 0.680 0.700 0.660 0.670 6,000 4,000 0.6667 0.579 0.597 0.615 0.579 0.588 6,834 0.5853 -1.49%
2012-06-29 0 0.670 0.660 0.700 0.660 0.670 120,000 80,200 0.6683 0.588 0.579 0.615 0.579 0.588 136,684 0.5868 -1.47%
2012-06-28 0 0.680 0.670 0.680 0.680 0.700 194,000 134,440 0.6930 0.597 0.588 0.597 0.597 0.615 220,973 0.6084 -1.45%
2012-06-27 0 0.690 0.670 0.690 0.690 0.690 48,000 33,120 0.6900 0.606 0.588 0.606 0.606 0.606 54,674 0.6058 0.00%
2012-06-26 0 0.690 0.660 0.700 - - 0 0 - 0.606 0.579 0.615 - - 0 - 0.00%
2012-06-25 0 0.690 0.650 0.690 0.650 0.690 212,000 140,360 0.6621 0.606 0.571 0.606 0.571 0.606 241,476 0.5813 2.99%
2012-06-22 0 0.670 0.670 0.690 0.660 0.680 78,000 51,780 0.6638 0.588 0.588 0.606 0.579 0.597 88,845 0.5828 -1.47%
2012-06-21 0 0.680 0.670 0.680 - - 0 0 - 0.597 0.588 0.597 - - 0 - 0.00%
2012-06-20 0 0.680 0.670 0.680 0.680 0.680 38,000 25,840 0.6800 0.597 0.588 0.597 0.597 0.597 43,283 0.5970 0.00%
2012-06-19 0 0.680 0.670 0.680 0.680 0.680 42,000 28,580 0.6805 0.597 0.588 0.597 0.597 0.597 47,839 0.5974 0.00%
2012-06-18 0 0.680 0.680 0.700 - - 0 0 - 0.597 0.597 0.615 - - 0 - 0.00%
2012-06-15 0 0.680 0.680 0.700 0.680 0.680 404,000 274,720 0.6800 0.597 0.597 0.615 0.597 0.597 460,170 0.5970 3.03%
2012-06-14 0 0.660 0.650 0.670 0.650 0.670 292,000 191,720 0.6566 0.579 0.571 0.588 0.571 0.588 332,598 0.5764 -1.49%
2012-06-13 0 0.670 0.630 0.670 0.630 0.670 468,000 308,820 0.6599 0.588 0.553 0.588 0.553 0.588 533,069 0.5793 -1.47%
2012-06-12 0 0.680 0.670 0.680 0.680 0.680 266,000 180,880 0.6800 0.597 0.588 0.597 0.597 0.597 302,983 0.5970 -1.45%
2012-06-11 0 0.690 0.690 0.700 0.690 0.700 2,246,000 1,550,600 0.6904 0.606 0.606 0.615 0.606 0.615 2,558,274 0.6061 -1.43%
2012-06-08 0 0.700 0.690 0.700 0.710 0.710 20,000 14,200 0.7100 0.615 0.606 0.615 0.623 0.623 22,781 0.6233 0.00%
2012-06-07 0 0.700 0.690 0.700 0.690 0.700 380,000 263,400 0.6932 0.615 0.606 0.615 0.606 0.615 432,834 0.6085 1.45%
2012-06-06 0 0.690 0.690 0.700 0.690 0.700 256,000 177,880 0.6948 0.606 0.606 0.615 0.606 0.615 291,593 0.6100 1.47%
2012-06-05 0 0.680 0.670 0.690 0.660 0.700 476,000 323,000 0.6786 0.597 0.588 0.606 0.579 0.615 542,181 0.5957 -2.86%
2012-06-04 0 0.700 0.700 0.710 0.690 0.700 470,000 324,700 0.6909 0.615 0.615 0.623 0.606 0.615 535,347 0.6065 -1.41%
2012-06-01 0 0.710 0.700 0.720 0.710 0.720 130,000 92,700 0.7131 0.623 0.615 0.632 0.623 0.632 148,075 0.6260 -1.39%
2012-05-31 0 0.720 0.720 0.730 0.700 0.720 704,000 500,220 0.7105 0.632 0.632 0.641 0.615 0.632 801,881 0.6238 0.00%
2012-05-30 0 0.720 0.720 0.730 0.720 0.750 256,000 187,340 0.7318 0.632 0.632 0.641 0.632 0.658 291,593 0.6425 -1.37%
2012-05-29 0 0.750 0.740 0.750 0.740 0.750 180,000 134,500 0.7472 0.641 0.632 0.641 0.632 0.641 210,644 0.6385 2.74%
2012-05-28 0 0.730 0.720 0.730 0.720 0.730 472,000 340,840 0.7221 0.624 0.615 0.624 0.615 0.624 552,354 0.6171 0.00%
2012-05-25 0 0.730 0.710 0.730 0.710 0.740 1,852,000 1,339,340 0.7232 0.624 0.607 0.624 0.607 0.632 2,167,288 0.6180 -1.35%
2012-05-24 0 0.740 0.740 0.750 0.740 0.750 224,000 165,960 0.7409 0.632 0.632 0.641 0.632 0.641 262,134 0.6331 0.00%
2012-05-23 0 0.740 0.730 0.740 0.730 0.740 242,050 179,057 0.7398 0.632 0.624 0.632 0.624 0.632 283,257 0.6321 0.00%
2012-05-22 0 0.740 0.740 0.750 - - 50,000 37,500 0.7500 0.632 0.632 0.641 - - 58,512 0.6409 0.00%
2012-05-21 0 0.740 0.730 0.770 0.740 0.740 170,000 125,800 0.7400 0.632 0.624 0.658 0.632 0.632 198,941 0.6323 0.00%
2012-05-18 0 0.740 0.730 0.750 0.730 0.740 510,000 372,700 0.7308 0.632 0.624 0.641 0.624 0.632 596,823 0.6245 -1.33%
2012-05-17 0 0.750 0.740 0.750 0.710 0.750 404,000 302,840 0.7496 0.641 0.632 0.641 0.607 0.641 472,778 0.6406 1.35%
2012-05-16 0 0.740 0.730 0.750 0.740 0.750 526,000 392,100 0.7454 0.632 0.624 0.641 0.632 0.641 615,547 0.6370 -1.33%
2012-05-15 0 0.750 0.750 0.760 0.720 0.750 288,000 215,540 0.7484 0.641 0.641 0.649 0.615 0.641 337,030 0.6395 -3.85%
2012-05-14 0 0.780 0.760 0.790 0.760 0.780 580,000 449,200 0.7745 0.667 0.649 0.675 0.649 0.667 678,740 0.6618 2.63%
2012-05-11 0 0.760 0.740 0.760 0.760 0.760 318,000 240,020 0.7548 0.649 0.632 0.649 0.649 0.649 372,137 0.6450 0.00%
2012-05-10 0 0.760 0.750 0.760 0.750 0.760 472,000 354,320 0.7507 0.649 0.641 0.649 0.641 0.649 552,354 0.6415 5.56%
2012-05-09 0 0.720 0.720 0.730 0.720 0.730 1,112,000 801,940 0.7212 0.615 0.615 0.624 0.615 0.624 1,301,309 0.6163 0.00%
2012-05-08 0 0.720 0.720 0.730 0.720 0.730 902,000 656,520 0.7278 0.615 0.615 0.624 0.615 0.624 1,055,558 0.6220 -2.70%
2012-05-07 0 0.740 0.720 0.750 0.720 0.750 1,336,000 985,700 0.7378 0.632 0.615 0.641 0.615 0.641 1,563,443 0.6305 -1.33%
2012-05-04 0 0.750 0.750 0.760 0.720 0.750 244,000 180,300 0.7389 0.641 0.641 0.649 0.615 0.641 285,539 0.6314 1.35%
2012-05-03 0 0.740 0.740 0.750 0.740 0.750 380,000 281,340 0.7404 0.632 0.632 0.641 0.632 0.641 444,692 0.6327 -1.33%
2012-05-02 0 0.750 0.730 0.750 0.700 0.750 1,678,000 1,184,820 0.7061 0.641 0.624 0.641 0.598 0.641 1,963,666 0.6034 5.63%
2012-04-30 0 0.710 0.710 0.720 0.700 0.720 142,000 101,120 0.7121 0.607 0.607 0.615 0.598 0.615 166,174 0.6085 -1.39%
2012-04-27 0 0.720 0.720 0.730 0.720 0.740 262,000 190,140 0.7257 0.615 0.615 0.624 0.615 0.632 306,603 0.6201 -2.70%
2012-04-26 0 0.740 0.740 0.750 0.730 0.750 342,000 253,680 0.7418 0.632 0.632 0.641 0.624 0.641 400,223 0.6338 -1.33%
2012-04-25 0 0.750 0.750 0.760 0.750 0.780 1,012,000 769,020 0.7599 0.641 0.641 0.649 0.641 0.667 1,184,285 0.6494 -1.32%
2012-04-24 0 0.760 0.740 0.760 0.730 0.760 1,252,000 936,840 0.7483 0.649 0.632 0.649 0.624 0.649 1,465,143 0.6394 -1.30%
2012-04-23 0 0.770 0.770 0.780 0.770 0.810 1,776,000 1,389,420 0.7823 0.658 0.658 0.667 0.658 0.692 2,078,350 0.6685 -4.94%
2012-04-20 0 0.810 0.810 0.820 0.810 0.840 1,274,000 1,038,440 0.8151 0.692 0.692 0.701 0.692 0.718 1,490,888 0.6965 -3.57%
2012-04-19 0 0.840 0.840 0.850 0.840 0.880 2,122,000 1,819,980 0.8577 0.718 0.718 0.726 0.718 0.752 2,483,254 0.7329 -2.33%
2012-04-18 0 0.860 0.850 0.860 0.820 0.860 3,394,000 2,871,360 0.8460 0.735 0.726 0.735 0.701 0.735 3,971,802 0.7229 6.17%
2012-04-17 0 0.810 0.810 0.820 0.810 0.840 1,240,000 1,010,780 0.8151 0.692 0.692 0.701 0.692 0.718 1,451,100 0.6966 -3.57%
2012-04-16 0 0.840 0.830 0.840 0.830 0.860 1,068,000 902,280 0.8448 0.718 0.709 0.718 0.709 0.735 1,249,819 0.7219 -2.33%
2012-04-13 0 0.860 0.850 0.870 0.820 0.890 4,114,000 3,494,080 0.8493 0.735 0.726 0.743 0.701 0.761 4,814,376 0.7258 0.00%
2012-04-12 0 0.860 0.860 0.870 0.770 0.910 14,582,000 12,543,500 0.8602 0.735 0.735 0.743 0.658 0.778 17,064,470 0.7351 11.69%
2012-04-11 0 0.770 0.760 0.770 0.770 0.800 2,558,000 2,001,700 0.7825 0.658 0.649 0.658 0.658 0.684 2,993,479 0.6687 -2.53%
2012-04-10 0 0.790 0.770 0.790 0.700 0.790 6,296,000 4,847,820 0.7700 0.675 0.658 0.675 0.598 0.675 7,367,844 0.6580 12.86%
2012-04-05 0 0.700 0.700 0.710 0.660 0.730 2,410,000 1,685,200 0.6993 0.598 0.598 0.607 0.564 0.624 2,820,283 0.5975 6.06%
2012-04-03 0 0.660 0.660 0.680 0.660 0.690 1,498,000 1,006,440 0.6719 0.564 0.564 0.581 0.564 0.590 1,753,023 0.5741 -2.94%
2012-04-02 0 0.680 0.670 0.690 0.680 0.730 2,216,000 1,553,500 0.7010 0.581 0.573 0.590 0.581 0.624 2,593,256 0.5991 1.49%
2012-03-30 0 0.670 0.670 0.680 0.640 0.670 850,000 557,440 0.6558 0.573 0.573 0.581 0.547 0.573 994,706 0.5604 4.69%
2012-03-29 0 0.640 0.640 0.670 0.640 0.670 722,000 472,520 0.6545 0.547 0.547 0.573 0.547 0.573 844,915 0.5593 -1.54%
2012-03-28 0 0.650 0.650 0.670 0.650 0.670 120,000 78,200 0.6517 0.555 0.555 0.573 0.555 0.573 140,429 0.5569 0.00%
2012-03-27 0 0.650 0.650 0.680 0.650 0.660 414,000 270,100 0.6524 0.555 0.555 0.581 0.555 0.564 484,480 0.5575 0.00%
2012-03-26 0 0.650 0.650 0.670 0.650 0.670 86,000 56,220 0.6537 0.555 0.555 0.573 0.555 0.573 100,641 0.5586 -4.41%
2012-03-23 0 0.680 0.650 0.680 0.650 0.680 560,000 370,480 0.6616 0.581 0.555 0.581 0.555 0.581 655,336 0.5653 1.49%
2012-03-22 0 0.670 0.640 0.670 0.650 0.710 1,894,000 1,311,380 0.6924 0.573 0.547 0.573 0.555 0.607 2,216,438 0.5917 3.08%
2012-03-21 0 0.650 0.650 0.670 0.630 0.650 500,000 320,620 0.6412 0.555 0.555 0.573 0.538 0.555 585,121 0.5480 4.84%
2012-03-20 0 0.620 0.620 0.630 0.610 0.610 220,000 135,200 0.6145 0.530 0.530 0.538 0.521 0.521 257,453 0.5251 0.00%
2012-03-19 0 0.620 0.620 0.650 0.620 0.620 216,000 133,920 0.6200 0.530 0.530 0.555 0.530 0.530 252,772 0.5298 -1.59%
2012-03-16 0 0.630 0.630 0.650 0.630 0.640 174,000 110,260 0.6337 0.538 0.538 0.555 0.538 0.547 203,622 0.5415 1.61%
2012-03-15 0 0.620 0.620 0.630 0.620 0.630 596,000 373,540 0.6267 0.530 0.530 0.538 0.530 0.538 697,464 0.5356 -1.59%
2012-03-14 0 0.630 0.620 0.630 0.600 0.630 448,000 277,260 0.6189 0.538 0.530 0.538 0.513 0.538 524,268 0.5289 0.00%
2012-03-13 0 0.630 0.630 0.650 0.620 0.640 374,000 234,720 0.6276 0.538 0.538 0.555 0.530 0.547 437,671 0.5363 -1.56%
2012-03-12 0 0.640 0.630 0.660 0.640 0.650 136,000 89,200 0.6559 0.547 0.538 0.564 0.547 0.555 159,153 0.5605 -1.54%
2012-03-09 0 0.650 0.640 0.670 0.650 0.650 350,000 226,700 0.6477 0.555 0.547 0.573 0.555 0.555 409,585 0.5535 -1.52%
2012-03-08 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.564 0.555 0.564 0.564 0.564 2,340 0.5640 0.00%
2012-03-07 0 0.660 0.650 0.660 0.650 0.660 336,000 219,500 0.6533 0.564 0.555 0.564 0.555 0.564 393,201 0.5582 0.00%
2012-03-06 0 0.660 0.660 0.680 0.660 0.660 200,000 132,000 0.6600 0.564 0.564 0.581 0.564 0.564 234,048 0.5640 -1.49%
2012-03-05 0 0.670 0.670 0.690 0.660 0.700 818,000 563,380 0.6887 0.573 0.573 0.590 0.564 0.598 957,258 0.5885 1.52%
2012-03-02 0 0.660 0.660 0.670 0.650 0.670 660,000 434,240 0.6579 0.564 0.564 0.573 0.555 0.573 772,360 0.5622 0.00%
2012-03-01 0 0.660 0.660 0.680 0.650 0.680 502,000 334,500 0.6663 0.564 0.564 0.581 0.555 0.581 587,462 0.5694 -1.49%
2012-02-29 0 0.670 0.670 0.680 0.670 0.690 1,234,000 843,060 0.6832 0.573 0.573 0.581 0.573 0.590 1,444,079 0.5838 -1.47%
2012-02-28 0 0.680 0.680 0.690 0.650 0.690 2,260,000 1,510,620 0.6684 0.581 0.581 0.590 0.555 0.590 2,644,747 0.5712 3.03%
2012-02-27 0 0.660 0.660 0.670 0.620 0.680 1,302,000 860,360 0.6608 0.564 0.564 0.573 0.530 0.581 1,523,655 0.5647 6.45%
2012-02-24 0 0.620 0.600 0.620 0.620 0.630 1,100,000 690,000 0.6273 0.530 0.513 0.530 0.530 0.538 1,287,266 0.5360 1.64%
2012-02-23 0 0.610 0.590 0.610 0.600 0.620 426,000 258,340 0.6064 0.521 0.504 0.521 0.513 0.530 498,523 0.5182 0.00%
2012-02-22 0 0.610 0.600 0.610 0.590 0.610 556,000 335,120 0.6027 0.521 0.513 0.521 0.504 0.521 650,655 0.5151 3.39%
2012-02-21 0 0.590 0.580 0.600 0.570 0.600 636,000 374,560 0.5889 0.504 0.496 0.513 0.487 0.513 744,274 0.5033 3.51%
2012-02-20 0 0.570 0.570 0.580 0.550 0.570 872,000 487,600 0.5592 0.487 0.487 0.496 0.470 0.487 1,020,451 0.4778 1.79%
2012-02-17 0 0.560 0.560 0.570 0.530 0.560 736,000 402,160 0.5464 0.479 0.479 0.487 0.453 0.479 861,298 0.4669 5.66%
2012-02-16 0 0.530 0.530 0.540 0.520 0.530 152,000 80,540 0.5299 0.453 0.453 0.461 0.444 0.453 177,877 0.4528 0.00%
2012-02-15 0 0.530 0.530 0.540 0.510 0.540 1,026,000 542,860 0.5291 0.453 0.453 0.461 0.436 0.461 1,200,668 0.4521 3.92%
2012-02-14 0 0.510 0.500 0.510 0.510 0.510 290,000 147,900 0.5100 0.436 0.427 0.436 0.436 0.436 339,370 0.4358 -1.92%
2012-02-13 0 0.520 0.510 0.520 0.500 0.520 1,294,000 659,800 0.5099 0.444 0.436 0.444 0.427 0.444 1,514,293 0.4357 0.00%
2012-02-10 0 0.520 0.500 0.530 0.500 0.520 1,086,000 551,700 0.5080 0.444 0.427 0.453 0.427 0.444 1,270,883 0.4341 1.96%
2012-02-09 0 0.510 0.500 0.510 0.500 0.520 1,116,000 562,380 0.5039 0.436 0.427 0.436 0.427 0.444 1,305,990 0.4306 3.03%
2012-02-08 0 0.495 0.495 0.500 0.480 0.500 740,000 369,180 0.4989 0.423 0.423 0.427 0.410 0.427 865,979 0.4263 0.00%
2012-02-07 0 0.495 0.490 0.500 0.495 0.495 310,000 153,500 0.4952 0.423 0.419 0.427 0.423 0.423 362,775 0.4231 -1.00%
2012-02-06 0 0.500 0.490 0.500 0.500 0.500 1,252,000 626,000 0.5000 0.427 0.419 0.427 0.427 0.427 1,465,143 0.4273 1.01%
2012-02-03 0 0.495 0.490 0.500 0.490 0.500 148,000 72,540 0.4901 0.423 0.419 0.427 0.419 0.427 173,196 0.4188 1.02%
2012-02-02 0 0.490 0.485 0.495 0.480 0.490 670,000 328,200 0.4899 0.419 0.414 0.423 0.410 0.419 784,062 0.4186 3.16%
2012-02-01 0 0.475 0.475 0.480 0.470 0.480 152,000 72,220 0.4751 0.406 0.406 0.410 0.402 0.410 177,877 0.4060 0.00%
2012-01-31 0 0.475 0.470 0.475 0.475 0.480 300,000 142,830 0.4761 0.406 0.402 0.406 0.406 0.410 351,073 0.4068 0.00%
2012-01-30 0 0.475 0.475 0.480 0.475 0.480 88,000 41,930 0.4765 0.406 0.406 0.410 0.406 0.410 102,981 0.4072 1.06%
2012-01-27 0 0.470 0.470 0.480 0.470 0.480 500,000 239,000 0.4780 0.402 0.402 0.410 0.402 0.410 585,121 0.4085 -1.05%
2012-01-26 0 0.475 0.470 0.480 0.460 0.475 72,000 33,920 0.4711 0.406 0.402 0.410 0.393 0.406 84,257 0.4026 0.00%
2012-01-20 0 0.475 0.470 0.475 0.460 0.475 762,000 356,590 0.4680 0.406 0.402 0.406 0.393 0.406 891,724 0.3999 -1.04%
2012-01-19 0 0.480 0.480 0.495 0.475 0.475 326,000 154,850 0.4750 0.410 0.410 0.423 0.406 0.406 381,499 0.4059 -1.03%
2012-01-18 0 0.485 0.480 0.485 0.485 0.485 2,000 970 0.4850 0.414 0.410 0.414 0.414 0.414 2,340 0.4144 1.04%
2012-01-17 0 0.480 0.480 0.485 0.480 0.485 612,000 294,810 0.4817 0.410 0.410 0.414 0.410 0.414 716,188 0.4116 0.00%
2012-01-16 0 0.480 0.470 0.485 0.460 0.480 208,000 98,680 0.4744 0.410 0.402 0.414 0.393 0.410 243,410 0.4054 0.00%
2012-01-13 0 0.480 0.465 0.480 0.480 0.480 200,000 96,000 0.4800 0.410 0.397 0.410 0.410 0.410 234,048 0.4102 0.00%
2012-01-12 0 0.480 0.470 0.480 0.480 0.480 110,000 52,800 0.4800 0.410 0.402 0.410 0.410 0.410 128,727 0.4102 4.35%
2012-01-11 0 0.460 0.460 0.480 0.460 0.475 1,858,000 859,580 0.4626 0.393 0.393 0.410 0.393 0.406 2,174,310 0.3953 -4.17%
2012-01-10 0 0.480 0.470 0.480 0.465 0.480 1,070,000 503,000 0.4701 0.410 0.402 0.410 0.397 0.410 1,252,159 0.4017 -1.03%
2012-01-09 0 0.485 0.470 0.485 0.470 0.490 2,264,000 1,068,890 0.4721 0.414 0.402 0.414 0.402 0.419 2,649,428 0.4034 1.04%
2012-01-06 0 0.480 0.475 0.490 0.480 0.480 300,000 144,000 0.4800 0.410 0.406 0.419 0.410 0.410 351,073 0.4102 -2.04%
2012-01-05 0 0.490 0.480 0.495 0.490 0.490 100,000 49,000 0.4900 0.419 0.410 0.423 0.419 0.419 117,024 0.4187 0.00%
2012-01-04 0 0.490 0.475 0.495 0.475 0.500 480,000 231,200 0.4817 0.419 0.406 0.423 0.406 0.427 561,716 0.4116 -2.00%
2012-01-03 0 0.500 0.475 0.500 0.470 0.500 836,000 402,990 0.4820 0.427 0.406 0.427 0.402 0.427 978,322 0.4119 2.04%
2011-12-30 0 0.490 0.490 0.495 0.470 0.495 314,000 150,480 0.4792 0.419 0.419 0.423 0.402 0.423 367,456 0.4095 -2.00%
2011-12-29 0 0.500 0.480 0.500 0.480 0.500 418,000 207,650 0.4968 0.427 0.410 0.427 0.410 0.427 489,161 0.4245 6.38%
2011-12-28 0 0.470 0.470 0.485 0.465 0.475 382,000 179,780 0.4706 0.402 0.402 0.414 0.397 0.406 447,032 0.4022 -6.00%
2011-12-23 0 0.500 0.490 0.510 0.500 0.500 200,000 100,000 0.5000 0.427 0.419 0.436 0.427 0.427 234,048 0.4273 1.01%
2011-12-22 0 0.495 0.485 0.500 0.495 0.495 72,000 35,640 0.4950 0.423 0.414 0.427 0.423 0.423 84,257 0.4230 1.02%
2011-12-21 0 0.490 0.490 0.500 0.480 0.500 148,000 72,960 0.4930 0.419 0.419 0.427 0.410 0.427 173,196 0.4213 -1.01%
2011-12-20 0 0.495 0.485 0.510 0.495 0.495 1,080,000 534,600 0.4950 0.423 0.414 0.436 0.423 0.423 1,263,861 0.4230 1.02%
2011-12-19 0 0.490 0.475 0.510 - - 0 0 - 0.419 0.406 0.436 - - 0 - 0.00%
2011-12-16 0 0.490 0.475 0.520 - - 0 0 - 0.419 0.406 0.444 - - 0 - 0.00%
2011-12-15 0 0.490 0.485 0.530 0.490 0.490 370,000 181,300 0.4900 0.419 0.414 0.453 0.419 0.419 432,990 0.4187 -1.01%
2011-12-14 0 0.495 0.495 0.510 0.490 0.500 484,000 241,700 0.4994 0.423 0.423 0.436 0.419 0.427 566,397 0.4267 -1.00%
2011-12-13 0 0.500 0.490 0.500 - - 0 0 - 0.427 0.419 0.427 - - 0 - 0.00%
2011-12-12 0 0.500 0.495 0.500 0.495 0.500 200,000 99,500 0.4975 0.427 0.423 0.427 0.423 0.427 234,048 0.4251 1.01%
2011-12-09 0 0.495 0.485 0.500 0.485 0.500 76,000 37,790 0.4972 0.423 0.414 0.427 0.414 0.427 88,938 0.4249 0.00%
2011-12-08 0 0.495 0.490 0.500 0.490 0.500 260,000 128,800 0.4954 0.423 0.419 0.427 0.419 0.427 304,263 0.4233 -1.00%
2011-12-07 0 0.500 0.500 0.510 0.500 0.510 190,000 95,980 0.5052 0.427 0.427 0.436 0.427 0.436 222,346 0.4317 -1.96%
2011-12-06 0 0.510 0.495 0.510 - - 400,000 198,000 0.4950 0.436 0.423 0.436 - - 468,097 0.4230 0.00%
2011-12-05 0 0.510 0.495 0.510 0.510 0.510 150,000 76,500 0.5100 0.436 0.423 0.436 0.436 0.436 175,536 0.4358 0.00%
2011-12-02 0 0.510 0.500 0.510 0.500 0.510 310,000 157,800 0.5090 0.436 0.427 0.436 0.427 0.436 362,775 0.4350 -1.92%
2011-12-01 0 0.520 0.510 0.520 0.490 0.520 944,000 478,680 0.5071 0.444 0.436 0.444 0.419 0.444 1,104,708 0.4333 4.00%
2011-11-30 0 0.500 0.475 0.500 0.500 0.500 50,000 25,000 0.5000 0.427 0.406 0.427 0.427 0.427 58,512 0.4273 0.00%
2011-11-29 0 0.500 0.490 0.500 0.490 0.500 670,000 334,000 0.4985 0.427 0.419 0.427 0.419 0.427 784,062 0.4260 2.04%
2011-11-28 0 0.490 0.490 0.500 0.490 0.500 350,000 173,000 0.4943 0.419 0.419 0.427 0.419 0.427 409,585 0.4224 -2.00%
2011-11-25 0 0.500 0.495 0.500 0.495 0.500 170,000 84,900 0.4994 0.427 0.423 0.427 0.423 0.427 198,941 0.4268 0.00%
2011-11-24 0 0.500 0.495 0.520 0.500 0.500 274,000 138,000 0.5036 0.427 0.423 0.444 0.427 0.427 320,646 0.4304 -1.96%
2011-11-23 0 0.510 0.495 0.520 0.500 0.510 582,000 292,220 0.5021 0.436 0.423 0.444 0.427 0.436 681,081 0.4291 0.00%
2011-11-22 0 0.510 0.510 0.530 0.500 0.520 1,396,000 705,480 0.5054 0.436 0.436 0.453 0.427 0.444 1,633,658 0.4318 0.00%
2011-11-21 0 0.510 0.510 0.520 0.510 0.520 416,000 216,240 0.5198 0.436 0.436 0.444 0.436 0.444 486,821 0.4442 -1.92%
2011-11-18 0 0.520 0.520 0.530 0.510 0.530 220,000 113,500 0.5159 0.444 0.444 0.453 0.436 0.453 257,453 0.4409 -3.70%
2011-11-17 0 0.540 0.520 0.540 0.540 0.550 962,000 522,640 0.5433 0.461 0.444 0.461 0.461 0.470 1,125,773 0.4642 3.85%
2011-11-16 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 0.444 0.444 0.461 0.444 0.444 35,107 0.4444 -1.89%
2011-11-15 0 0.530 0.520 0.540 0.520 0.530 448,000 235,060 0.5247 0.453 0.444 0.461 0.444 0.453 524,268 0.4484 0.00%
2011-11-14 0 0.530 0.520 0.540 0.520 0.530 962,000 504,860 0.5248 0.453 0.444 0.461 0.444 0.453 1,125,773 0.4485 0.00%
2011-11-11 0 0.530 0.500 0.530 0.510 0.530 948,000 483,880 0.5104 0.453 0.427 0.453 0.436 0.453 1,109,389 0.4362 1.92%
2011-11-10 0 0.520 0.500 0.530 0.500 0.520 616,000 318,180 0.5165 0.444 0.427 0.453 0.427 0.444 720,869 0.4414 -1.89%
2011-11-09 0 0.530 0.520 0.540 0.510 0.530 1,112,000 581,640 0.5231 0.453 0.444 0.461 0.436 0.453 1,301,309 0.4470 3.92%
2011-11-08 0 0.510 0.510 0.530 0.500 0.520 1,838,000 948,040 0.5158 0.436 0.436 0.453 0.427 0.444 2,150,905 0.4408 2.00%
2011-11-07 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.427 0.427 0.444 0.427 0.427 234,048 0.4273 0.00%
2011-11-04 0 0.500 0.500 0.510 0.500 0.500 248,000 124,000 0.5000 0.427 0.427 0.436 0.427 0.427 290,220 0.4273 0.00%
2011-11-03 0 0.500 0.490 0.500 - - 0 0 - 0.427 0.419 0.427 - - 0 - 0.00%
2011-11-02 0 0.500 0.490 0.500 0.490 0.500 358,000 175,940 0.4915 0.427 0.419 0.427 0.419 0.427 418,947 0.4200 0.00%
2011-11-01 0 0.500 0.490 0.500 0.490 0.500 84,000 41,980 0.4998 0.427 0.419 0.427 0.419 0.427 98,300 0.4271 -1.96%
2011-10-31 0 0.510 0.510 0.530 0.490 0.520 404,000 203,480 0.5037 0.436 0.436 0.453 0.419 0.444 472,778 0.4304 -1.92%
2011-10-28 0 0.520 0.510 0.520 0.510 0.530 1,068,000 555,420 0.5201 0.444 0.436 0.444 0.436 0.453 1,249,819 0.4444 1.96%
2011-10-27 0 0.510 0.510 0.520 0.495 0.520 2,962,000 1,501,900 0.5071 0.436 0.436 0.444 0.423 0.444 3,466,257 0.4333 2.00%
2011-10-26 0 0.500 0.500 0.510 0.500 0.510 388,000 194,500 0.5013 0.427 0.427 0.436 0.427 0.436 454,054 0.4284 -3.85%
2011-10-25 0 0.520 0.495 0.520 0.495 0.520 30,000 15,350 0.5117 0.444 0.423 0.444 0.423 0.444 35,107 0.4372 0.00%
2011-10-24 0 0.520 0.490 0.520 0.490 0.520 800,000 407,880 0.5099 0.444 0.419 0.444 0.419 0.444 936,194 0.4357 4.00%
2011-10-21 0 0.500 0.480 0.500 - - 0 0 - 0.427 0.410 0.427 - - 0 - -1.96%
2011-10-20 0 0.510 0.480 0.510 0.475 0.540 34,000 17,270 0.5079 0.436 0.410 0.436 0.406 0.461 39,788 0.4340 6.25%
2011-10-19 0 0.480 0.480 0.500 0.480 0.480 284,000 136,320 0.4800 0.410 0.410 0.427 0.410 0.410 332,349 0.4102 0.00%
2011-10-18 0 0.480 0.480 0.490 0.480 0.480 1,248,000 599,040 0.4800 0.410 0.410 0.419 0.410 0.410 1,460,462 0.4102 0.00%
2011-10-17 0 0.480 0.480 0.490 0.475 0.475 20,000 9,500 0.4750 0.410 0.410 0.419 0.406 0.406 23,405 0.4059 1.05%
2011-10-14 0 0.475 0.475 0.490 - - 0 0 - 0.406 0.406 0.419 - - 0 - 0.00%
2011-10-13 0 0.475 0.475 0.495 0.475 0.500 320,000 158,200 0.4944 0.406 0.406 0.423 0.406 0.427 374,477 0.4225 -3.06%
2011-10-12 0 0.490 0.465 0.490 0.490 0.490 50,000 24,500 0.4900 0.419 0.397 0.419 0.419 0.419 58,512 0.4187 4.26%
2011-10-11 0 0.470 0.470 0.500 0.470 0.500 320,000 158,760 0.4961 0.402 0.402 0.427 0.402 0.427 374,477 0.4240 -2.08%
2011-10-10 0 0.480 0.470 0.490 - - 0 0 - 0.410 0.402 0.419 - - 0 - 0.00%
2011-10-07 0 0.480 0.470 0.480 0.480 0.490 582,000 280,440 0.4819 0.410 0.402 0.410 0.410 0.419 681,081 0.4118 0.00%
2011-10-06 0 0.480 0.465 0.485 0.470 0.480 838,000 398,460 0.4755 0.410 0.397 0.414 0.402 0.410 980,663 0.4063 6.67%
2011-10-04 0 0.450 0.450 0.480 0.450 0.470 944,000 436,200 0.4621 0.385 0.385 0.410 0.385 0.402 1,104,708 0.3949 -4.26%
2011-10-03 0 0.470 0.460 0.470 0.460 0.470 3,140,000 1,473,500 0.4693 0.402 0.393 0.402 0.393 0.402 3,674,560 0.4010 0.00%
2011-09-30 0 0.470 0.460 0.480 0.470 0.490 816,000 385,630 0.4726 0.402 0.393 0.410 0.402 0.419 954,918 0.4038 0.00%
2011-09-28 0 0.470 0.460 0.480 0.450 0.480 332,000 155,470 0.4683 0.402 0.393 0.410 0.385 0.410 388,520 0.4002 5.62%
2011-09-27 0 0.445 0.435 0.460 0.420 0.450 730,000 321,840 0.4409 0.380 0.372 0.393 0.359 0.385 854,277 0.3767 0.00%
2011-09-26 0 0.445 0.445 0.460 0.445 0.455 112,000 49,920 0.4457 0.380 0.380 0.393 0.380 0.389 131,067 0.3809 -7.29%
2011-09-23 0 0.480 0.460 0.480 0.460 0.490 180,000 84,100 0.4672 0.410 0.393 0.410 0.393 0.419 210,644 0.3993 2.13%
2011-09-22 0 0.470 0.460 0.480 0.450 0.470 308,000 141,280 0.4587 0.402 0.393 0.410 0.385 0.402 360,435 0.3920 -4.08%
2011-09-21 0 0.490 0.480 0.500 0.470 0.490 450,000 218,900 0.4864 0.419 0.410 0.427 0.402 0.419 526,609 0.4157 1.03%
2011-09-20 0 0.485 0.485 0.500 0.460 0.480 100,000 47,760 0.4776 0.414 0.414 0.427 0.393 0.410 117,024 0.4081 -3.00%
2011-09-19 0 0.500 0.480 0.500 0.490 0.500 340,000 166,800 0.4906 0.427 0.410 0.427 0.419 0.427 397,882 0.4192 0.00%
2011-09-16 0 0.500 0.495 0.510 0.495 0.500 240,000 119,800 0.4992 0.427 0.423 0.436 0.423 0.427 280,858 0.4265 2.04%
2011-09-15 0 0.490 0.490 0.500 0.480 0.510 1,026,000 506,230 0.4934 0.419 0.419 0.427 0.410 0.436 1,200,668 0.4216 0.00%
2011-09-14 0 0.490 0.490 0.500 0.490 0.490 204,000 99,960 0.4900 0.419 0.419 0.427 0.419 0.419 238,729 0.4187 2.08%
2011-09-12 0 0.480 0.480 0.500 0.480 0.500 444,000 217,160 0.4891 0.410 0.410 0.427 0.410 0.427 519,587 0.4179 -4.00%
2011-09-09 0 0.500 0.495 0.510 0.500 0.500 726,000 363,000 0.5000 0.427 0.423 0.436 0.427 0.427 849,596 0.4273 0.00%
2011-09-08 0 0.500 0.495 0.500 - - 0 0 - 0.427 0.423 0.427 - - 0 - 0.00%
2011-09-07 0 0.500 0.500 0.510 0.490 0.500 1,248,000 614,540 0.4924 0.427 0.427 0.436 0.419 0.427 1,460,462 0.4208 -1.96%
2011-09-06 0 0.510 0.500 0.520 0.500 0.510 608,000 305,720 0.5028 0.436 0.427 0.444 0.427 0.436 711,507 0.4297 0.00%
2011-09-05 0 0.510 0.500 0.520 0.500 0.510 1,024,000 516,900 0.5048 0.436 0.427 0.444 0.427 0.436 1,198,328 0.4314 -1.92%
2011-09-02 0 0.520 0.500 0.530 0.510 0.520 1,608,000 824,200 0.5126 0.444 0.427 0.453 0.436 0.444 1,881,749 0.4380 4.00%
2011-09-01 0 0.500 0.495 0.500 0.470 0.510 1,314,000 657,900 0.5007 0.427 0.423 0.427 0.402 0.436 1,537,698 0.4278 2.04%
2011-08-31 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.419 0.419 0.427 0.419 0.419 117,024 0.4187 0.00%
2011-08-30 0 0.490 0.480 0.490 0.480 0.490 972,000 476,000 0.4897 0.419 0.410 0.419 0.410 0.419 1,137,475 0.4185 -2.00%
2011-08-29 0 0.500 0.490 0.500 0.470 0.500 314,000 153,080 0.4875 0.427 0.419 0.427 0.402 0.427 367,456 0.4166 2.04%
2011-08-26 0 0.490 0.470 0.490 0.490 0.490 50,000 24,500 0.4900 0.419 0.402 0.419 0.419 0.419 58,512 0.4187 0.00%
2011-08-25 0 0.490 0.475 0.495 0.470 0.490 280,000 134,000 0.4786 0.419 0.406 0.423 0.402 0.419 327,668 0.4090 -1.01%
2011-08-24 0 0.495 0.460 0.495 0.495 0.495 112,000 55,440 0.4950 0.423 0.393 0.423 0.423 0.423 131,067 0.4230 0.00%
2011-08-23 0 0.495 0.500 0.510 0.465 0.495 188,000 91,710 0.4878 0.423 0.427 0.436 0.397 0.423 220,006 0.4169 -1.00%
2011-08-22 0 0.500 0.470 0.500 0.470 0.500 50,000 24,400 0.4880 0.427 0.402 0.427 0.402 0.427 58,512 0.4170 4.17%
2011-08-19 0 0.480 0.480 0.510 0.460 0.460 90,000 41,400 0.4600 0.410 0.410 0.436 0.393 0.393 105,322 0.3931 0.00%
2011-08-18 0 0.480 0.465 0.510 0.480 0.480 80,000 38,400 0.4800 0.410 0.397 0.436 0.410 0.410 93,619 0.4102 -4.00%
2011-08-17 0 0.500 0.470 0.510 0.495 0.510 488,000 248,340 0.5089 0.427 0.402 0.436 0.423 0.436 571,078 0.4349 1.01%
2011-08-16 0 0.495 0.490 0.500 0.495 0.495 43,500 21,502 0.4943 0.423 0.419 0.427 0.423 0.423 50,906 0.4224 0.00%
2011-08-15 0 0.495 0.470 0.495 0.460 0.495 632,000 303,860 0.4808 0.423 0.402 0.423 0.393 0.423 739,593 0.4108 -1.00%
2011-08-12 0 0.500 0.495 0.500 0.495 0.500 468,000 233,960 0.4999 0.427 0.423 0.427 0.423 0.427 547,673 0.4272 5.26%
2011-08-11 0 0.475 0.470 0.495 0.470 0.475 354,000 166,980 0.4717 0.406 0.402 0.423 0.402 0.406 414,266 0.4031 0.00%
2011-08-10 0 0.475 0.475 0.495 - - 0 0 - 0.406 0.406 0.423 - - 0 - 0.00%
2011-08-09 0 0.475 0.460 0.475 0.420 0.475 1,342,000 605,940 0.4515 0.406 0.393 0.406 0.359 0.406 1,570,465 0.3858 1.06%
2011-08-08 0 0.470 0.470 0.475 0.470 0.490 336,000 161,640 0.4811 0.402 0.402 0.406 0.402 0.419 393,201 0.4111 -6.00%
2011-08-05 0 0.500 0.500 0.510 0.480 0.530 684,000 342,070 0.5001 0.427 0.427 0.436 0.410 0.453 800,446 0.4273 -5.66%
2011-08-04 0 0.530 0.510 0.530 0.510 0.530 198,000 102,120 0.5158 0.453 0.436 0.453 0.436 0.453 231,708 0.4407 3.92%
2011-08-03 0 0.510 0.510 0.520 0.495 0.510 114,000 57,840 0.5074 0.436 0.436 0.444 0.423 0.436 133,408 0.4336 -3.77%
2011-08-02 0 0.530 0.510 0.530 0.510 0.530 122,000 63,380 0.5195 0.453 0.436 0.453 0.436 0.453 142,770 0.4439 1.92%
2011-08-01 0 0.520 0.510 0.530 0.520 0.530 420,000 220,660 0.5254 0.444 0.436 0.453 0.444 0.453 491,502 0.4490 -3.70%
2011-07-29 0 0.540 0.530 0.550 0.530 0.550 262,000 139,620 0.5329 0.461 0.453 0.470 0.453 0.470 306,603 0.4554 -1.82%
2011-07-28 0 0.550 0.530 0.550 0.530 0.550 28,000 15,240 0.5443 0.470 0.453 0.470 0.453 0.470 32,767 0.4651 0.00%
2011-07-27 0 0.550 0.550 0.570 0.530 0.560 194,000 106,840 0.5507 0.470 0.470 0.487 0.453 0.479 227,027 0.4706 3.77%
2011-07-26 0 0.530 0.530 0.580 - - 0 0 - 0.453 0.453 0.496 - - 0 - 0.00%
2011-07-25 0 0.530 0.530 0.590 0.520 0.620 422,000 226,980 0.5379 0.453 0.453 0.504 0.444 0.530 493,842 0.4596 0.00%
2011-07-22 0 0.530 0.530 0.540 0.520 0.530 56,000 29,440 0.5257 0.453 0.453 0.461 0.444 0.453 65,534 0.4492 0.00%
2011-07-21 0 0.530 0.520 0.530 0.520 0.530 110,000 58,000 0.5273 0.453 0.444 0.453 0.444 0.453 128,727 0.4506 0.00%
2011-07-20 0 0.530 0.530 0.540 0.530 0.530 190,000 100,700 0.5300 0.453 0.453 0.461 0.453 0.453 222,346 0.4529 0.00%
2011-07-19 0 0.530 0.520 0.530 0.520 0.530 240,000 125,900 0.5246 0.453 0.444 0.453 0.444 0.453 280,858 0.4483 0.00%
2011-07-18 0 0.530 0.500 0.530 0.520 0.530 170,000 89,080 0.5240 0.453 0.427 0.453 0.444 0.453 198,941 0.4478 1.92%
2011-07-15 0 0.520 0.520 0.530 0.510 0.520 232,000 119,820 0.5165 0.444 0.444 0.453 0.436 0.444 271,496 0.4413 1.96%
2011-07-14 0 0.510 0.500 0.510 0.500 0.510 270,000 136,700 0.5063 0.436 0.427 0.436 0.427 0.436 315,965 0.4326 2.00%
2011-07-13 0 0.500 0.495 0.510 0.500 0.500 10,000 5,000 0.5000 0.427 0.423 0.436 0.427 0.427 11,702 0.4273 0.00%
2011-07-12 0 0.500 0.490 0.510 0.500 0.500 342,000 171,000 0.5000 0.427 0.419 0.436 0.427 0.427 400,223 0.4273 0.00%
2011-07-11 0 0.500 0.500 0.510 0.500 0.510 10,000 5,060 0.5060 0.427 0.427 0.436 0.427 0.436 11,702 0.4324 -3.85%
2011-07-08 0 0.520 0.510 0.540 - - 0 0 - 0.444 0.436 0.461 - - 0 - 0.00%
2011-07-07 0 0.520 0.510 0.520 - - 118,000 61,360 0.5200 0.444 0.436 0.444 - - 138,089 0.4444 0.00%
2011-07-06 0 0.520 0.510 0.530 0.510 0.530 526,000 271,480 0.5161 0.444 0.436 0.453 0.436 0.453 615,547 0.4410 0.00%
2011-07-05 0 0.520 0.510 0.520 0.520 0.520 254,000 132,080 0.5200 0.444 0.436 0.444 0.444 0.444 297,241 0.4444 1.96%
2011-07-04 0 0.510 0.510 0.520 0.500 0.520 1,486,000 755,340 0.5083 0.436 0.436 0.444 0.427 0.444 1,738,980 0.4344 2.00%
2011-06-30 0 0.500 0.500 0.510 0.500 0.510 1,012,000 506,800 0.5008 0.427 0.427 0.436 0.427 0.436 1,184,285 0.4279 0.00%
2011-06-29 0 0.500 0.495 0.510 0.490 0.510 1,440,000 720,980 0.5007 0.427 0.423 0.436 0.419 0.436 1,685,149 0.4278 0.00%
2011-06-28 0 0.500 0.490 0.500 0.500 0.530 1,940,000 978,300 0.5043 0.427 0.419 0.427 0.427 0.453 2,270,270 0.4309 -3.85%
2011-06-27 0 0.520 0.520 0.530 0.510 0.520 984,000 510,520 0.5188 0.444 0.444 0.453 0.436 0.444 1,151,518 0.4433 4.00%
2011-06-24 0 0.500 0.500 0.520 0.500 0.530 1,642,000 844,660 0.5144 0.427 0.427 0.444 0.427 0.453 1,921,537 0.4396 0.00%
2011-06-23 0 0.500 0.510 0.540 0.500 0.530 380,000 194,800 0.5126 0.427 0.436 0.461 0.427 0.453 444,692 0.4381 -3.85%
2011-06-22 0 0.520 0.520 0.530 0.500 0.530 480,000 245,560 0.5116 0.444 0.444 0.453 0.427 0.453 561,716 0.4372 1.96%
2011-06-21 0 0.510 0.510 0.520 0.500 0.520 798,000 402,120 0.5039 0.436 0.436 0.444 0.427 0.444 933,853 0.4306 -5.56%
2011-06-20 0 0.540 0.540 0.550 0.520 0.540 384,000 204,720 0.5331 0.461 0.461 0.470 0.444 0.461 449,373 0.4556 1.89%
2011-06-17 0 0.530 0.520 0.540 0.520 0.530 18,000 9,420 0.5233 0.453 0.444 0.461 0.444 0.453 21,064 0.4472 -1.85%
2011-06-16 0 0.540 0.530 0.540 0.530 0.540 168,000 90,640 0.5395 0.461 0.453 0.461 0.453 0.461 196,601 0.4610 -1.82%
2011-06-15 0 0.550 0.530 0.550 0.550 0.560 456,000 254,360 0.5578 0.470 0.453 0.470 0.470 0.479 533,630 0.4767 0.00%
2011-06-14 0 0.550 0.550 0.560 0.540 0.550 114,000 62,100 0.5447 0.470 0.470 0.479 0.461 0.470 133,408 0.4655 1.85%
2011-06-13 0 0.540 0.530 0.550 0.520 0.540 82,000 43,280 0.5278 0.461 0.453 0.470 0.444 0.461 95,960 0.4510 -1.82%
2011-06-10 0 0.550 0.550 0.560 0.550 0.570 844,000 476,880 0.5650 0.470 0.470 0.479 0.470 0.487 987,684 0.4828 -3.51%
2011-06-09 0 0.570 0.560 0.570 0.560 0.570 854,000 486,440 0.5696 0.487 0.479 0.487 0.479 0.487 999,387 0.4867 0.00%
2011-06-08 0 0.570 0.550 0.580 0.550 0.580 676,000 384,360 0.5686 0.487 0.470 0.496 0.470 0.496 791,084 0.4859 3.64%
2011-06-07 0 0.550 0.550 0.560 0.540 0.560 262,000 143,900 0.5492 0.470 0.470 0.479 0.461 0.479 306,603 0.4693 0.00%
2011-06-03 0 0.550 0.550 0.560 0.550 0.570 416,000 230,640 0.5544 0.470 0.470 0.479 0.470 0.487 486,821 0.4738 0.00%
2011-06-02 0 0.550 0.550 0.560 0.540 0.550 394,000 216,100 0.5485 0.470 0.470 0.479 0.461 0.470 461,075 0.4687 0.00%
2011-06-01 0 0.550 0.550 0.570 0.550 0.570 528,000 296,720 0.5620 0.470 0.470 0.487 0.470 0.487 617,888 0.4802 -3.51%
2011-05-31 0 0.570 0.560 0.590 0.570 0.570 150,000 85,500 0.5700 0.487 0.479 0.504 0.487 0.487 175,536 0.4871 0.00%
2011-05-30 0 0.570 0.570 0.590 0.570 0.590 342,000 195,100 0.5705 0.487 0.487 0.504 0.487 0.504 400,223 0.4875 -3.39%
2011-05-27 0 0.590 0.580 0.590 0.580 0.590 272,000 158,100 0.5813 0.504 0.496 0.504 0.496 0.504 318,306 0.4967 3.51%
2011-05-26 0 0.570 0.570 0.580 0.560 0.580 328,000 186,480 0.5685 0.487 0.487 0.496 0.479 0.496 383,839 0.4858 -1.72%
2011-05-25 0 0.580 0.580 0.590 0.560 0.580 470,000 268,160 0.5706 0.496 0.496 0.504 0.479 0.496 550,014 0.4876 0.00%
2011-05-24 0 0.580 0.580 0.600 0.580 0.580 134,000 78,720 0.5875 0.496 0.496 0.513 0.496 0.496 156,812 0.5020 0.00%
2011-05-23 0 0.580 0.580 0.600 0.580 0.600 422,000 249,300 0.5908 0.496 0.496 0.513 0.496 0.513 493,842 0.5048 -3.33%
2011-05-20 0 0.600 0.590 0.610 0.590 0.600 1,350,000 802,940 0.5948 0.513 0.504 0.521 0.504 0.513 1,579,827 0.5082 0.00%
2011-05-19 0 0.600 0.600 0.610 0.600 0.610 1,460,000 878,420 0.6017 0.513 0.513 0.521 0.513 0.521 1,708,553 0.5141 -1.64%
2011-05-18 0 0.610 0.610 0.620 0.600 0.620 1,290,000 783,340 0.6072 0.521 0.521 0.530 0.513 0.530 1,509,612 0.5189 -3.17%
2011-05-17 0 0.630 0.620 0.630 0.610 0.630 762,000 474,520 0.6227 0.538 0.530 0.538 0.521 0.538 891,724 0.5321 1.61%
2011-05-16 0 0.620 0.610 0.620 0.610 0.620 1,224,000 755,400 0.6172 0.530 0.521 0.530 0.521 0.530 1,432,376 0.5274 0.00%
2011-05-13 0 0.620 0.620 0.630 0.620 0.630 860,000 537,820 0.6254 0.530 0.530 0.538 0.530 0.538 1,006,408 0.5344 0.00%
2011-05-12 0 0.620 0.610 0.620 0.610 0.620 380,000 235,100 0.6187 0.530 0.521 0.530 0.521 0.530 444,692 0.5287 0.00%
2011-05-11 0 0.620 0.610 0.620 0.610 0.630 2,378,000 1,474,700 0.6201 0.530 0.521 0.530 0.521 0.538 2,782,836 0.5299 -1.59%
2011-05-09 0 0.630 0.620 0.630 0.620 0.630 138,000 86,860 0.6294 0.538 0.530 0.538 0.530 0.538 161,493 0.5379 0.00%
2011-05-06 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.538 0.530 0.538 0.538 0.538 23,405 0.5384 0.00%
2011-05-05 0 0.630 0.630 0.640 0.620 0.640 190,000 120,160 0.6324 0.538 0.538 0.547 0.530 0.547 222,346 0.5404 -1.56%
2011-05-04 0 0.640 0.620 0.650 0.610 0.650 1,720,000 1,084,800 0.6307 0.547 0.530 0.555 0.521 0.555 2,012,816 0.5389 1.59%
2011-05-03 0 0.630 0.630 0.640 0.620 0.630 2,060,000 1,293,660 0.6280 0.538 0.538 0.547 0.530 0.538 2,410,699 0.5366 -3.08%
2011-04-29 0 0.650 0.650 0.660 0.630 0.650 1,022,000 656,220 0.6421 0.555 0.555 0.564 0.538 0.555 1,195,987 0.5487 0.00%
2011-04-28 0 0.650 0.640 0.650 0.640 0.650 230,000 149,400 0.6496 0.555 0.547 0.555 0.547 0.555 269,156 0.5551 0.00%
2011-04-27 0 0.650 0.650 0.660 0.630 0.670 1,258,000 810,300 0.6441 0.555 0.555 0.564 0.538 0.573 1,472,165 0.5504 -1.52%
2011-04-26 0 0.660 0.650 0.660 0.650 0.670 1,622,000 1,067,060 0.6579 0.564 0.555 0.564 0.555 0.573 1,898,133 0.5622 -2.94%
2011-04-21 0 0.680 0.670 0.680 0.680 0.680 440,000 298,700 0.6789 0.581 0.573 0.581 0.581 0.581 514,907 0.5801 0.00%
2011-04-20 0 0.680 0.670 0.680 0.670 0.680 348,000 234,460 0.6737 0.581 0.573 0.581 0.573 0.581 407,244 0.5757 0.00%
2011-04-19 0 0.680 0.660 0.680 0.660 0.680 288,000 193,020 0.6702 0.581 0.564 0.581 0.564 0.581 337,030 0.5727 1.49%
2011-04-18 0 0.670 0.670 0.680 0.660 0.700 1,754,000 1,187,440 0.6770 0.573 0.573 0.581 0.564 0.598 2,052,605 0.5785 -1.47%
2011-04-15 0 0.680 0.670 0.680 0.650 0.690 640,000 431,340 0.6740 0.581 0.573 0.581 0.555 0.590 748,955 0.5759 1.49%
2011-04-14 0 0.670 0.660 0.680 0.660 0.670 190,000 126,900 0.6679 0.573 0.564 0.581 0.564 0.573 222,346 0.5707 1.52%
2011-04-13 0 0.660 0.650 0.660 0.650 0.670 568,000 376,280 0.6625 0.564 0.555 0.564 0.555 0.573 664,697 0.5661 0.00%
2011-04-12 0 0.660 0.660 0.670 0.630 0.670 2,096,000 1,366,580 0.6520 0.564 0.564 0.573 0.538 0.573 2,452,827 0.5571 -1.49%
2011-04-11 0 0.670 0.670 0.680 0.660 0.670 566,000 377,520 0.6670 0.573 0.573 0.581 0.564 0.573 662,357 0.5700 -1.47%
2011-04-08 0 0.680 0.670 0.680 0.650 0.680 988,000 652,120 0.6600 0.581 0.573 0.581 0.555 0.581 1,156,199 0.5640 3.03%
2011-04-07 0 0.660 0.660 0.670 0.650 0.670 1,184,000 781,920 0.6604 0.564 0.564 0.573 0.555 0.573 1,385,567 0.5643 -1.49%
2011-04-06 0 0.670 0.660 0.670 0.660 0.700 1,004,000 667,120 0.6645 0.573 0.564 0.573 0.564 0.598 1,174,923 0.5678 -1.47%
2011-04-04 0 0.680 0.680 0.690 0.630 0.680 1,580,000 1,015,840 0.6429 0.581 0.581 0.590 0.538 0.581 1,848,982 0.5494 1.49%
2011-04-01 0 0.670 0.670 0.690 0.670 0.670 2,000 1,340 0.6700 0.573 0.573 0.590 0.573 0.573 2,340 0.5725 0.00%
2011-03-31 0 0.670 0.670 0.690 0.660 0.680 270,000 185,620 0.6875 0.573 0.573 0.590 0.564 0.581 315,965 0.5875 0.00%
2011-03-30 0 0.670 0.670 0.690 0.660 0.670 16,000 10,680 0.6675 0.573 0.573 0.590 0.564 0.573 18,724 0.5704 -2.90%
2011-03-29 0 0.690 0.680 0.690 0.660 0.690 354,000 240,180 0.6785 0.590 0.581 0.590 0.564 0.590 414,266 0.5798 1.47%
2011-03-28 0 0.680 0.680 0.690 0.680 0.690 1,182,000 806,460 0.6823 0.581 0.581 0.590 0.581 0.590 1,383,226 0.5830 0.00%
2011-03-25 0 0.680 0.680 0.690 0.680 0.700 928,000 634,280 0.6835 0.581 0.581 0.590 0.581 0.598 1,085,985 0.5841 0.00%
2011-03-24 0 0.680 0.680 0.690 0.680 0.690 698,000 477,900 0.6847 0.581 0.581 0.590 0.581 0.590 816,829 0.5851 -2.86%
2011-03-23 0 0.700 0.690 0.700 - - 0 0 - 0.598 0.590 0.598 - - 0 - 0.00%
2011-03-22 0 0.700 0.680 0.700 0.700 0.700 604,000 418,060 0.6922 0.598 0.581 0.598 0.598 0.598 706,826 0.5915 1.45%
2011-03-21 0 0.690 0.670 0.690 0.660 0.690 594,000 402,180 0.6771 0.590 0.573 0.590 0.564 0.590 695,124 0.5786 2.99%
2011-03-18 0 0.670 0.670 0.690 0.670 0.680 410,000 278,700 0.6798 0.573 0.573 0.590 0.573 0.581 479,799 0.5809 -2.90%
2011-03-17 0 0.690 0.650 0.700 0.590 0.700 1,366,000 921,040 0.6743 0.590 0.555 0.598 0.504 0.598 1,598,551 0.5762 1.47%
2011-03-16 0 0.680 0.680 0.690 0.660 0.670 264,000 174,280 0.6602 0.581 0.581 0.590 0.564 0.573 308,944 0.5641 1.49%
2011-03-15 0 0.670 0.660 0.670 0.650 0.690 320,000 215,340 0.6729 0.573 0.564 0.573 0.555 0.590 374,477 0.5750 -2.90%
2011-03-14 0 0.690 0.680 0.690 0.670 0.690 402,000 275,760 0.6860 0.590 0.581 0.590 0.573 0.590 470,437 0.5862 0.00%
2011-03-11 0 0.690 0.670 0.700 0.690 0.700 230,000 158,900 0.6909 0.590 0.573 0.598 0.590 0.598 269,156 0.5904 0.00%
2011-03-10 0 0.690 0.690 0.700 0.690 0.700 1,344,000 933,680 0.6947 0.590 0.590 0.598 0.590 0.598 1,572,805 0.5936 -2.82%
2011-03-09 0 0.710 0.700 0.710 0.700 0.710 704,000 493,020 0.7003 0.607 0.598 0.607 0.598 0.607 823,850 0.5984 0.00%
2011-03-08 0 0.710 0.710 0.720 - - 0 0 - 0.607 0.607 0.615 - - 0 - 0.00%
2011-03-07 0 0.710 0.710 0.720 0.710 0.720 496,000 354,460 0.7146 0.607 0.607 0.615 0.607 0.615 580,440 0.6107 -1.39%
2011-03-04 0 0.720 0.710 0.720 0.710 0.740 866,000 617,840 0.7134 0.615 0.607 0.615 0.607 0.632 1,013,430 0.6097 1.41%
2011-03-03 0 0.710 0.710 0.720 0.700 0.720 732,000 520,240 0.7107 0.607 0.607 0.615 0.598 0.615 856,617 0.6073 0.00%
2011-03-02 0 0.710 0.710 0.720 0.690 0.710 322,000 225,340 0.6998 0.607 0.607 0.615 0.590 0.607 376,818 0.5980 1.43%
2011-03-01 0 0.700 0.700 0.710 0.700 0.710 566,000 398,160 0.7035 0.598 0.598 0.607 0.598 0.607 662,357 0.6011 1.45%
2011-02-28 0 0.690 0.690 0.700 0.660 0.700 362,000 245,860 0.6792 0.590 0.590 0.598 0.564 0.598 423,628 0.5804 4.55%
2011-02-25 0 0.660 0.660 0.690 0.660 0.680 284,000 189,220 0.6663 0.564 0.564 0.590 0.564 0.581 332,349 0.5693 1.54%
2011-02-24 0 0.650 0.650 0.670 0.650 0.670 510,000 338,500 0.6637 0.555 0.555 0.573 0.555 0.573 596,823 0.5672 -2.99%
2011-02-23 0 0.670 0.670 0.680 0.670 0.680 304,000 206,320 0.6787 0.573 0.573 0.581 0.573 0.581 355,754 0.5800 -1.47%
2011-02-22 0 0.680 0.680 0.690 0.680 0.690 542,000 373,760 0.6896 0.581 0.581 0.590 0.581 0.590 634,271 0.5893 0.00%
2011-02-21 0 0.680 0.680 0.700 0.670 0.680 692,000 469,960 0.6791 0.581 0.581 0.598 0.573 0.581 809,808 0.5803 -1.45%
2011-02-18 0 0.690 0.680 0.700 0.690 0.700 438,000 302,720 0.6911 0.590 0.581 0.598 0.590 0.598 512,566 0.5906 0.00%
2011-02-17 0 0.690 0.690 0.710 0.690 0.720 588,000 408,640 0.6950 0.590 0.590 0.607 0.590 0.615 688,102 0.5939 -1.43%
2011-02-16 0 0.700 0.700 0.710 0.700 0.700 6,000 4,200 0.7000 0.598 0.598 0.607 0.598 0.598 7,021 0.5982 -1.41%
2011-02-15 0 0.710 0.700 0.710 0.700 0.710 184,000 130,540 0.7095 0.607 0.598 0.607 0.598 0.607 215,325 0.6062 1.43%
2011-02-14 0 0.700 0.700 0.710 0.690 0.710 276,000 194,540 0.7049 0.598 0.598 0.607 0.590 0.607 322,987 0.6023 1.45%
2011-02-11 0 0.690 0.690 0.710 0.690 0.710 1,750,000 1,208,860 0.6908 0.590 0.590 0.607 0.590 0.607 2,047,924 0.5903 -1.43%
2011-02-10 0 0.700 0.700 0.710 0.700 0.720 780,000 549,000 0.7038 0.598 0.598 0.607 0.598 0.615 912,789 0.6015 -2.78%
2011-02-09 0 0.720 0.720 0.730 0.720 0.720 32,000 23,040 0.7200 0.615 0.615 0.624 0.615 0.615 37,448 0.6153 1.41%
2011-02-08 0 0.710 0.710 0.730 0.710 0.720 102,000 73,420 0.7198 0.607 0.607 0.624 0.607 0.615 119,365 0.6151 -1.39%
2011-02-07 0 0.720 0.720 0.730 0.720 0.730 120,000 86,720 0.7227 0.615 0.615 0.624 0.615 0.624 140,429 0.6175 -1.37%
2011-02-02 0 0.730 0.720 0.730 0.720 0.740 448,000 327,160 0.7303 0.624 0.615 0.624 0.615 0.632 524,268 0.6240 2.82%
2011-02-01 0 0.710 0.710 0.730 0.700 0.710 686,000 486,260 0.7088 0.607 0.607 0.624 0.598 0.607 802,786 0.6057 -1.39%
2011-01-31 0 0.720 0.720 0.730 0.720 0.730 646,000 468,140 0.7247 0.615 0.615 0.624 0.615 0.624 755,976 0.6193 -2.70%
2011-01-28 0 0.740 0.740 0.750 0.730 0.740 164,000 121,160 0.7388 0.632 0.632 0.641 0.624 0.632 191,920 0.6313 -2.63%
2011-01-27 0 0.760 0.740 0.760 0.740 0.760 648,000 485,900 0.7498 0.649 0.632 0.649 0.632 0.649 758,317 0.6408 1.33%
2011-01-26 0 0.750 0.740 0.750 0.750 0.760 614,000 463,460 0.7548 0.641 0.632 0.641 0.641 0.649 718,529 0.6450 -1.32%
2011-01-25 0 0.760 0.760 0.770 0.760 0.780 358,000 274,240 0.7660 0.649 0.649 0.658 0.649 0.667 418,947 0.6546 -1.30%
2011-01-24 0 0.770 0.760 0.770 0.760 0.780 1,130,000 870,960 0.7708 0.658 0.649 0.658 0.649 0.667 1,322,374 0.6586 1.32%
2011-01-21 0 0.760 0.760 0.770 0.750 0.760 1,014,000 767,720 0.7571 0.649 0.649 0.658 0.641 0.649 1,186,625 0.6470 1.33%
2011-01-20 0 0.750 0.750 0.770 0.750 0.780 1,196,000 914,960 0.7650 0.641 0.641 0.658 0.641 0.667 1,399,609 0.6537 -3.85%
2011-01-19 0 0.780 0.780 0.790 0.780 0.830 2,530,000 1,997,360 0.7895 0.667 0.667 0.675 0.667 0.709 2,960,712 0.6746 -4.88%
2011-01-18 0 0.820 0.810 0.820 0.740 0.820 8,330,000 6,549,480 0.7863 0.701 0.692 0.701 0.632 0.701 9,748,116 0.6719 10.81%
2011-01-17 0 0.740 0.720 0.740 0.720 0.740 556,000 407,120 0.7322 0.632 0.615 0.632 0.615 0.632 650,655 0.6257 -1.33%
2011-01-14 0 0.750 0.730 0.750 0.730 0.750 596,000 437,000 0.7332 0.641 0.624 0.641 0.624 0.641 697,464 0.6266 1.35%
2011-01-13 0 0.740 0.720 0.740 0.720 0.760 1,180,000 874,140 0.7408 0.632 0.615 0.632 0.615 0.649 1,380,886 0.6330 0.00%
2011-01-12 0 0.740 0.720 0.740 0.710 0.740 1,076,000 782,580 0.7273 0.632 0.615 0.632 0.607 0.632 1,259,180 0.6215 1.37%
2011-01-11 0 0.730 0.720 0.730 0.710 0.730 254,000 181,580 0.7149 0.624 0.615 0.624 0.607 0.624 297,241 0.6109 0.00%
2011-01-10 0 0.730 0.710 0.730 0.730 0.730 400,000 292,000 0.7300 0.624 0.607 0.624 0.624 0.624 468,097 0.6238 -1.35%
2011-01-07 0 0.740 0.720 0.740 0.710 0.740 388,000 279,800 0.7211 0.632 0.615 0.632 0.607 0.632 454,054 0.6162 1.37%
2011-01-06 0 0.730 0.720 0.730 0.710 0.730 1,166,000 830,960 0.7127 0.624 0.615 0.624 0.607 0.624 1,364,502 0.6090 0.00%
2011-01-05 0 0.730 0.720 0.730 0.710 0.740 158,000 115,240 0.7294 0.624 0.615 0.624 0.607 0.632 184,898 0.6233 0.00%
2011-01-04 0 0.730 0.720 0.730 0.720 0.740 406,000 294,300 0.7249 0.624 0.615 0.624 0.615 0.632 475,118 0.6194 1.39%
2011-01-03 0 0.720 0.710 0.720 0.720 0.720 38,000 27,360 0.7200 0.615 0.607 0.615 0.615 0.615 44,469 0.6153 0.00%
2010-12-31 0 0.720 0.700 0.720 0.700 0.730 216,000 155,180 0.7184 0.615 0.598 0.615 0.598 0.624 252,772 0.6139 -1.37%
2010-12-30 0 0.730 0.700 0.730 0.700 0.730 234,000 166,780 0.7127 0.624 0.598 0.624 0.598 0.624 273,837 0.6090 1.39%
2010-12-29 0 0.720 0.710 0.720 0.700 0.720 16,000 11,440 0.7150 0.615 0.607 0.615 0.598 0.615 18,724 0.6110 1.41%
2010-12-28 0 0.710 0.700 0.710 0.700 0.730 500,000 352,100 0.7042 0.607 0.598 0.607 0.598 0.624 585,121 0.6018 -1.39%
2010-12-24 0 0.720 0.700 0.720 0.700 0.720 482,000 339,720 0.7048 0.615 0.598 0.615 0.598 0.615 564,057 0.6023 -1.37%
2010-12-23 0 0.730 0.710 0.730 0.710 0.730 58,000 42,120 0.7262 0.624 0.607 0.624 0.607 0.624 67,874 0.6206 1.39%
2010-12-22 0 0.720 0.720 0.730 0.720 0.730 422,000 306,940 0.7273 0.615 0.615 0.624 0.615 0.624 493,842 0.6215 -1.37%
2010-12-21 0 0.730 0.720 0.730 0.720 0.730 206,000 148,460 0.7207 0.624 0.615 0.624 0.615 0.624 241,070 0.6158 1.39%
2010-12-20 0 0.720 0.710 0.720 0.700 0.730 398,000 281,220 0.7066 0.615 0.607 0.615 0.598 0.624 465,756 0.6038 -1.37%
2010-12-17 0 0.730 0.710 0.730 0.700 0.730 92,000 65,760 0.7148 0.624 0.607 0.624 0.598 0.624 107,662 0.6108 0.00%
2010-12-16 0 0.730 0.710 0.730 0.710 0.740 1,132,000 808,040 0.7138 0.624 0.607 0.624 0.607 0.632 1,324,714 0.6100 -1.35%
2010-12-15 0 0.740 0.730 0.740 0.730 0.740 162,000 119,180 0.7357 0.632 0.624 0.632 0.624 0.632 189,579 0.6287 -1.33%
2010-12-14 0 0.750 0.730 0.750 0.730 0.750 152,000 112,000 0.7368 0.641 0.624 0.641 0.624 0.641 177,877 0.6296 2.74%
2010-12-13 0 0.730 0.730 0.750 0.730 0.740 442,000 326,100 0.7378 0.624 0.624 0.641 0.624 0.632 517,247 0.6305 -1.35%
2010-12-10 0 0.740 0.730 0.740 0.730 0.740 230,000 169,920 0.7388 0.632 0.624 0.632 0.624 0.632 269,156 0.6313 -1.33%
2010-12-09 0 0.750 0.730 0.750 0.720 0.750 158,000 116,260 0.7358 0.641 0.624 0.641 0.615 0.641 184,898 0.6288 1.35%
2010-12-08 0 0.740 0.720 0.740 0.720 0.740 288,000 211,300 0.7337 0.632 0.615 0.632 0.615 0.632 337,030 0.6269 -1.33%
2010-12-07 0 0.750 0.730 0.750 0.710 0.750 1,828,000 1,327,700 0.7263 0.641 0.624 0.641 0.607 0.641 2,139,202 0.6207 1.35%
2010-12-06 0 0.740 0.730 0.740 0.730 0.740 572,000 418,480 0.7316 0.632 0.624 0.632 0.624 0.632 669,378 0.6252 0.00%
2010-12-03 0 0.740 0.730 0.740 0.730 0.740 350,000 257,020 0.7343 0.632 0.624 0.632 0.624 0.632 409,585 0.6275 0.00%
2010-12-02 0 0.740 0.720 0.740 0.730 0.740 1,022,000 750,460 0.7343 0.632 0.615 0.632 0.624 0.632 1,195,987 0.6275 0.00%
2010-12-01 0 0.740 0.720 0.740 0.710 0.740 222,000 158,940 0.7159 0.632 0.615 0.632 0.607 0.632 259,794 0.6118 2.78%
2010-11-30 0 0.720 0.710 0.720 0.720 0.750 622,000 453,980 0.7299 0.615 0.607 0.615 0.615 0.641 727,891 0.6237 -2.70%
2010-11-29 0 0.740 0.710 0.740 0.700 0.740 430,000 306,060 0.7118 0.632 0.607 0.632 0.598 0.632 503,204 0.6082 2.78%
2010-11-26 0 0.720 0.710 0.720 0.710 0.750 332,000 236,780 0.7132 0.615 0.607 0.615 0.607 0.641 388,520 0.6094 -1.37%
2010-11-25 0 0.730 0.710 0.730 0.710 0.730 846,000 610,640 0.7218 0.624 0.607 0.624 0.607 0.624 990,025 0.6168 0.00%
2010-11-24 0 0.730 0.720 0.730 0.730 0.800 298,000 218,740 0.7340 0.624 0.615 0.624 0.624 0.684 348,732 0.6272 1.39%
2010-11-23 0 0.720 0.710 0.720 0.710 0.730 282,000 201,340 0.7140 0.615 0.607 0.615 0.607 0.624 330,008 0.6101 -2.70%
2010-11-22 0 0.740 0.730 0.740 0.730 0.750 136,000 100,080 0.7359 0.632 0.624 0.632 0.624 0.641 159,153 0.6288 -1.33%
2010-11-19 0 0.750 0.740 0.750 0.730 0.750 668,000 493,940 0.7394 0.641 0.632 0.641 0.624 0.641 781,722 0.6319 -1.32%
2010-11-18 0 0.760 0.740 0.760 0.730 0.760 626,000 463,240 0.7400 0.649 0.632 0.649 0.624 0.649 732,572 0.6323 2.70%
2010-11-17 0 0.740 0.730 0.740 0.720 0.760 1,144,000 846,200 0.7397 0.632 0.624 0.632 0.615 0.649 1,338,757 0.6321 -3.90%
2010-11-16 0 0.770 0.760 0.770 0.750 0.800 668,000 507,760 0.7601 0.658 0.649 0.658 0.641 0.684 781,722 0.6495 -2.53%
2010-11-15 0 0.790 0.780 0.790 0.770 0.800 770,000 602,700 0.7827 0.675 0.667 0.675 0.658 0.684 901,086 0.6689 -1.25%
2010-11-12 0 0.800 0.790 0.800 0.800 0.820 1,910,000 1,535,060 0.8037 0.684 0.675 0.684 0.684 0.701 2,235,162 0.6868 -3.61%
2010-11-11 0 0.830 0.820 0.830 0.810 0.850 3,248,000 2,684,860 0.8266 0.709 0.701 0.709 0.692 0.726 3,800,946 0.7064 1.22%
2010-11-10 0 0.820 0.810 0.820 0.800 0.840 2,790,000 2,283,000 0.8183 0.701 0.692 0.701 0.684 0.718 3,264,975 0.6992 -1.20%
2010-11-09 0 0.830 0.820 0.830 0.800 0.850 7,362,000 6,020,560 0.8178 0.709 0.701 0.709 0.684 0.726 8,615,322 0.6988 -3.49%
2010-11-08 0 0.860 0.850 0.870 0.740 0.900 20,824,000 17,098,260 0.8211 0.735 0.726 0.743 0.632 0.769 24,369,121 0.7016 19.44%
2010-11-05 0 0.720 0.720 0.730 0.710 0.730 1,626,000 1,168,280 0.7185 0.615 0.615 0.624 0.607 0.624 1,902,814 0.6140 1.41%
2010-11-04 0 0.710 0.700 0.720 0.700 0.720 1,236,000 878,560 0.7108 0.607 0.598 0.615 0.598 0.615 1,446,419 0.6074 -1.39%
2010-11-03 0 0.720 0.710 0.720 0.700 0.720 1,664,000 1,183,220 0.7111 0.615 0.607 0.615 0.598 0.615 1,947,283 0.6076 2.86%
2010-11-02 0 0.700 0.700 0.710 0.690 0.700 324,000 225,700 0.6966 0.598 0.598 0.607 0.590 0.598 379,158 0.5953 0.00%
2010-11-01 0 0.700 0.690 0.700 0.690 0.710 1,106,000 777,860 0.7033 0.598 0.590 0.598 0.590 0.607 1,294,288 0.6010 1.45%
2010-10-29 0 0.690 0.690 0.700 0.690 0.710 302,000 210,980 0.6986 0.590 0.590 0.598 0.590 0.607 353,413 0.5970 -1.43%
2010-10-28 0 0.700 0.700 0.710 0.700 0.720 1,570,000 1,108,580 0.7061 0.598 0.598 0.607 0.598 0.615 1,837,280 0.6034 0.00%
2010-10-27 0 0.700 0.700 0.710 0.690 0.750 5,580,000 4,014,440 0.7194 0.598 0.598 0.607 0.590 0.641 6,529,951 0.6148 4.48%
2010-10-26 0 0.670 0.660 0.680 0.660 0.670 578,000 383,900 0.6642 0.573 0.564 0.581 0.564 0.573 676,400 0.5676 0.00%
2010-10-25 0 0.670 0.670 0.680 0.660 0.680 506,000 338,140 0.6683 0.573 0.573 0.581 0.564 0.581 592,142 0.5710 0.00%
2010-10-22 0 0.670 0.660 0.670 0.660 0.670 362,000 242,000 0.6685 0.573 0.564 0.573 0.564 0.573 423,628 0.5713 1.52%
2010-10-21 0 0.660 0.660 0.670 0.650 0.670 594,000 391,560 0.6592 0.564 0.564 0.573 0.555 0.573 695,124 0.5633 -1.49%
2010-10-20 0 0.670 0.660 0.670 0.660 0.670 260,000 171,740 0.6605 0.573 0.564 0.573 0.564 0.573 304,263 0.5644 0.00%
2010-10-19 0 0.670 0.670 0.680 0.660 0.680 598,000 401,280 0.6710 0.573 0.573 0.581 0.564 0.581 699,805 0.5734 0.00%
2010-10-18 0 0.670 0.660 0.670 0.660 0.680 1,414,000 942,940 0.6669 0.573 0.564 0.573 0.564 0.581 1,654,722 0.5698 -2.90%
2010-10-15 0 0.690 0.680 0.690 0.660 0.690 762,000 516,540 0.6779 0.590 0.581 0.590 0.564 0.590 891,724 0.5793 2.99%
2010-10-14 0 0.670 0.660 0.670 0.650 0.670 536,000 356,560 0.6652 0.573 0.564 0.573 0.555 0.573 627,250 0.5684 1.52%
2010-10-13 0 0.660 0.660 0.670 0.660 0.670 344,000 228,040 0.6629 0.564 0.564 0.573 0.564 0.573 402,563 0.5665 0.00%
2010-10-12 0 0.660 0.650 0.660 0.660 0.660 808,000 533,280 0.6600 0.564 0.555 0.564 0.564 0.564 945,556 0.5640 0.00%
2010-10-11 0 0.660 0.660 0.670 0.660 0.670 868,000 576,960 0.6647 0.564 0.564 0.573 0.564 0.573 1,015,770 0.5680 -2.94%
2010-10-08 0 0.680 0.670 0.680 0.660 0.680 748,000 503,940 0.6737 0.581 0.573 0.581 0.564 0.581 875,341 0.5757 3.03%
2010-10-07 0 0.660 0.660 0.680 0.660 0.670 328,000 217,200 0.6622 0.564 0.564 0.581 0.564 0.573 383,839 0.5659 -1.49%
2010-10-06 0 0.670 0.670 0.680 0.650 0.670 796,000 527,480 0.6627 0.573 0.573 0.581 0.555 0.573 931,513 0.5663 1.52%
2010-10-05 0 0.660 0.660 0.670 0.650 0.670 674,000 446,800 0.6629 0.564 0.564 0.573 0.555 0.573 788,743 0.5665 0.00%
2010-10-04 0 0.660 0.660 0.670 0.650 0.660 460,000 302,460 0.6575 0.564 0.564 0.573 0.555 0.564 538,311 0.5619 1.54%
2010-09-30 0 0.650 0.650 0.660 0.650 0.670 1,900,000 1,242,900 0.6542 0.555 0.555 0.564 0.555 0.573 2,223,460 0.5590 -2.99%
2010-09-29 0 0.670 0.670 0.680 0.660 0.680 840,000 563,420 0.6707 0.573 0.573 0.581 0.564 0.581 983,003 0.5732 0.00%
2010-09-28 0 0.670 0.660 0.680 0.670 0.680 2,088,000 1,405,320 0.6730 0.573 0.564 0.581 0.573 0.581 2,443,465 0.5751 -1.47%
2010-09-27 0 0.680 0.680 0.690 0.670 0.700 484,000 329,700 0.6812 0.581 0.581 0.590 0.573 0.598 566,397 0.5821 -1.45%
2010-09-24 0 0.690 0.680 0.690 0.670 0.690 338,000 230,220 0.6811 0.590 0.581 0.590 0.573 0.590 395,542 0.5820 0.00%
2010-09-22 0 0.690 0.670 0.690 0.680 0.690 328,000 223,060 0.6801 0.590 0.573 0.590 0.581 0.590 383,839 0.5811 0.00%
2010-09-21 0 0.690 0.670 0.690 0.660 0.690 438,000 296,880 0.6778 0.590 0.573 0.590 0.564 0.590 512,566 0.5792 4.55%
2010-09-20 0 0.660 0.660 0.670 0.660 0.670 218,000 145,980 0.6696 0.564 0.564 0.573 0.564 0.573 255,113 0.5722 -2.94%
2010-09-17 0 0.680 0.680 0.690 0.670 0.690 507,000 345,810 0.6821 0.581 0.581 0.590 0.573 0.590 593,313 0.5828 3.03%
2010-09-16 0 0.660 0.660 0.670 0.650 0.670 1,060,000 701,320 0.6616 0.564 0.564 0.573 0.555 0.573 1,240,457 0.5654 -1.49%
2010-09-15 0 0.670 0.670 0.680 0.670 0.700 1,618,000 1,095,640 0.6772 0.573 0.573 0.581 0.573 0.598 1,893,452 0.5786 -2.90%
2010-09-14 0 0.690 0.680 0.690 0.680 0.700 854,000 589,440 0.6902 0.590 0.581 0.590 0.581 0.598 999,387 0.5898 0.00%
2010-09-13 0 0.690 0.690 0.700 0.670 0.740 3,882,000 2,723,860 0.7017 0.590 0.590 0.598 0.573 0.632 4,542,880 0.5996 6.15%
2010-09-10 0 0.650 0.650 0.670 0.650 0.670 298,000 196,620 0.6598 0.555 0.555 0.573 0.555 0.573 348,732 0.5638 0.00%
2010-09-09 0 0.650 0.640 0.670 0.640 0.670 2,086,000 1,362,080 0.6530 0.555 0.547 0.573 0.547 0.573 2,441,125 0.5580 -2.99%
2010-09-08 0 0.670 0.660 0.670 0.650 0.670 484,000 317,160 0.6553 0.573 0.564 0.573 0.555 0.573 566,397 0.5600 3.08%
2010-09-07 0 0.650 0.650 0.660 0.650 0.670 934,000 611,800 0.6550 0.555 0.555 0.564 0.555 0.573 1,093,006 0.5597 -1.52%
2010-09-06 0 0.660 0.660 0.670 0.650 0.670 2,620,000 1,717,200 0.6554 0.564 0.564 0.573 0.555 0.573 3,066,034 0.5601 1.54%
2010-09-03 0 0.650 0.650 0.680 0.650 0.680 774,000 511,780 0.6612 0.555 0.555 0.581 0.555 0.581 905,767 0.5650 -2.99%
2010-09-02 0 0.670 0.660 0.670 0.650 0.670 942,000 621,100 0.6593 0.573 0.564 0.573 0.555 0.573 1,102,368 0.5634 1.52%
2010-09-01 0 0.660 0.660 0.670 0.650 0.670 104,000 69,200 0.6654 0.564 0.564 0.573 0.555 0.573 121,705 0.5686 0.00%
2010-08-31 0 0.660 0.660 0.680 0.650 0.680 768,000 505,320 0.6580 0.564 0.564 0.581 0.555 0.581 898,746 0.5623 -2.94%
2010-08-30 0 0.680 0.680 0.690 0.660 0.680 486,000 325,700 0.6702 0.581 0.581 0.590 0.564 0.581 568,738 0.5727 3.03%
2010-08-27 0 0.660 0.650 0.660 0.650 0.670 1,128,000 749,660 0.6646 0.564 0.555 0.564 0.555 0.573 1,320,033 0.5679 -1.49%
2010-08-26 0 0.670 0.670 0.680 0.660 0.690 770,000 517,160 0.6716 0.573 0.573 0.581 0.564 0.590 901,086 0.5739 -5.63%
2010-08-25 0 0.710 0.690 0.710 0.710 0.710 80,000 56,600 0.7075 0.607 0.590 0.607 0.607 0.607 93,619 0.6046 -1.39%
2010-08-24 0 0.720 0.710 0.720 0.700 0.720 1,576,000 1,113,580 0.7066 0.615 0.607 0.615 0.598 0.615 1,844,301 0.6038 1.41%
2010-08-23 0 0.710 0.710 0.730 0.710 0.730 67,500 48,185 0.7139 0.607 0.607 0.624 0.607 0.624 78,991 0.6100 -1.39%
2010-08-20 0 0.720 0.720 0.730 0.700 0.730 588,000 422,180 0.7180 0.615 0.615 0.624 0.598 0.624 688,102 0.6135 0.00%
2010-08-19 0 0.720 0.720 0.730 0.710 0.720 280,000 200,300 0.7154 0.615 0.615 0.624 0.607 0.615 327,668 0.6113 1.41%
2010-08-18 0 0.710 0.710 0.720 - - 0 0 - 0.607 0.607 0.615 - - 0 - 0.00%
2010-08-17 0 0.710 0.710 0.720 0.690 0.710 168,000 117,780 0.7011 0.607 0.607 0.615 0.590 0.607 196,601 0.5991 1.43%
2010-08-16 0 0.700 0.700 0.720 0.700 0.720 824,000 584,700 0.7096 0.598 0.598 0.615 0.598 0.615 964,279 0.6064 -2.78%
2010-08-13 0 0.720 0.720 0.730 0.700 0.720 92,000 65,940 0.7167 0.615 0.615 0.624 0.598 0.615 107,662 0.6125 2.86%
2010-08-12 0 0.700 0.690 0.710 0.690 0.700 52,000 36,480 0.7015 0.598 0.590 0.607 0.590 0.598 60,853 0.5995 -1.41%
2010-08-11 0 0.710 0.710 0.730 0.710 0.730 336,000 239,160 0.7118 0.607 0.607 0.624 0.607 0.624 393,201 0.6082 -4.05%
2010-08-10 0 0.740 0.710 0.740 - - 0 0 - 0.632 0.607 0.632 - - 0 - 0.00%
2010-08-09 0 0.740 0.730 0.740 0.720 0.740 894,000 650,860 0.7280 0.632 0.624 0.632 0.615 0.632 1,046,196 0.6221 2.78%
2010-08-06 0 0.720 0.700 0.730 0.700 0.730 182,000 131,920 0.7248 0.615 0.598 0.624 0.598 0.624 212,984 0.6194 1.41%
2010-08-05 0 0.710 0.710 0.730 0.700 0.720 508,000 359,880 0.7084 0.607 0.607 0.624 0.598 0.615 594,483 0.6054 1.43%
2010-08-04 0 0.700 0.680 0.720 0.700 0.700 20,000 14,000 0.7000 0.598 0.581 0.615 0.598 0.598 23,405 0.5982 0.00%
2010-08-03 0 0.700 0.690 0.700 0.700 0.720 200,000 142,000 0.7100 0.598 0.590 0.598 0.598 0.615 234,048 0.6067 0.00%
2010-08-02 0 0.700 0.680 0.710 0.700 0.700 506,000 354,200 0.7000 0.598 0.581 0.607 0.598 0.598 592,142 0.5982 1.45%
2010-07-30 0 0.690 0.690 0.700 0.690 0.710 442,000 306,480 0.6934 0.590 0.590 0.598 0.590 0.607 517,247 0.5925 0.00%
2010-07-29 0 0.690 0.680 0.690 0.680 0.700 212,000 146,460 0.6908 0.590 0.581 0.590 0.581 0.598 248,091 0.5903 1.47%
2010-07-28 0 0.680 0.680 0.700 0.680 0.710 612,000 423,820 0.6925 0.581 0.581 0.598 0.581 0.607 716,188 0.5918 -4.23%
2010-07-27 0 0.710 0.700 0.710 0.660 0.730 1,444,000 1,008,940 0.6987 0.607 0.598 0.607 0.564 0.624 1,689,830 0.5971 7.58%
2010-07-26 0 0.660 0.660 0.670 0.650 0.660 128,000 84,280 0.6584 0.564 0.564 0.573 0.555 0.564 149,791 0.5627 0.00%
2010-07-23 0 0.660 0.660 0.670 0.640 0.670 338,000 223,760 0.6620 0.564 0.564 0.573 0.547 0.573 395,542 0.5657 0.00%
2010-07-22 0 0.660 0.650 0.660 0.640 0.660 502,000 325,960 0.6493 0.564 0.555 0.564 0.547 0.564 587,462 0.5549 0.00%
2010-07-21 0 0.660 0.660 0.670 0.640 0.680 900,000 589,120 0.6546 0.564 0.564 0.573 0.547 0.581 1,053,218 0.5594 -1.49%
2010-07-20 0 0.670 0.660 0.670 0.650 0.680 438,000 293,540 0.6702 0.573 0.564 0.573 0.555 0.581 512,566 0.5727 0.00%
2010-07-19 0 0.670 0.660 0.670 0.630 0.680 48,000 31,300 0.6521 0.573 0.564 0.573 0.538 0.581 56,172 0.5572 -1.47%
2010-07-16 0 0.680 0.670 0.680 0.670 0.680 132,000 89,560 0.6785 0.581 0.573 0.581 0.573 0.581 154,472 0.5798 0.00%
2010-07-15 0 0.680 0.680 0.690 0.650 0.680 46,000 30,800 0.6696 0.581 0.581 0.590 0.555 0.581 53,831 0.5722 -2.86%
2010-07-14 0 0.700 0.700 0.720 - - 0 0 - 0.598 0.598 0.615 - - 0 - 0.00%
2010-07-13 0 0.700 0.680 0.700 0.680 0.700 66,000 45,200 0.6848 0.598 0.581 0.598 0.581 0.598 77,236 0.5852 0.00%
2010-07-12 0 0.700 0.690 0.700 0.690 0.700 408,000 285,320 0.6993 0.598 0.590 0.598 0.590 0.598 477,459 0.5976 0.00%
2010-07-09 0 0.700 0.690 0.700 0.690 0.700 312,000 217,220 0.6962 0.598 0.590 0.598 0.590 0.598 365,116 0.5949 -2.78%
2010-07-08 0 0.720 0.710 0.730 0.710 0.730 550,000 400,680 0.7285 0.615 0.607 0.624 0.607 0.624 643,633 0.6225 -1.37%
2010-07-07 0 0.730 0.670 0.740 - - 0 0 - 0.624 0.573 0.632 - - 0 - 0.00%
2010-07-06 0 0.730 0.700 0.730 0.680 0.730 202,000 147,360 0.7295 0.624 0.598 0.624 0.581 0.624 236,389 0.6234 0.00%
2010-07-05 0 0.730 0.670 0.730 0.600 0.730 58,000 40,700 0.7017 0.624 0.573 0.624 0.513 0.624 67,874 0.5996 0.00%
2010-07-02 0 0.730 0.690 0.730 0.680 0.730 210,000 146,820 0.6991 0.624 0.590 0.624 0.581 0.624 245,751 0.5974 4.29%
2010-06-30 0 0.700 0.680 0.700 0.670 0.700 214,000 149,680 0.6994 0.598 0.581 0.598 0.573 0.598 250,432 0.5977 0.00%
2010-06-29 0 0.700 0.700 0.720 0.700 0.740 24,000 17,560 0.7317 0.598 0.598 0.615 0.598 0.632 28,086 0.6252 -1.41%
2010-06-28 0 0.710 0.710 0.730 0.700 0.700 50,000 35,000 0.7000 0.607 0.607 0.624 0.598 0.598 58,512 0.5982 -1.39%
2010-06-25 0 0.720 0.720 0.740 0.720 0.720 108,000 77,760 0.7200 0.615 0.615 0.632 0.615 0.615 126,386 0.6153 -1.37%
2010-06-24 0 0.730 0.730 0.750 0.720 0.730 138,000 99,740 0.7228 0.624 0.624 0.641 0.615 0.624 161,493 0.6176 0.00%
2010-06-23 0 0.730 0.730 0.740 0.730 0.740 86,000 63,320 0.7363 0.624 0.624 0.632 0.624 0.632 100,641 0.6292 -1.35%
2010-06-22 0 0.740 0.740 0.750 0.730 0.750 130,000 95,620 0.7355 0.632 0.632 0.641 0.624 0.641 152,131 0.6285 -1.33%
2010-06-21 0 0.750 0.740 0.750 0.730 0.750 252,000 184,960 0.7340 0.641 0.632 0.641 0.624 0.641 294,901 0.6272 2.74%
2010-06-18 0 0.730 0.720 0.740 0.700 0.740 258,000 190,060 0.7367 0.624 0.615 0.632 0.598 0.632 301,922 0.6295 0.00%
2010-06-17 0 0.730 0.720 0.730 0.720 0.740 998,000 729,100 0.7306 0.624 0.615 0.624 0.615 0.632 1,167,902 0.6243 -2.67%
2010-06-15 0 0.750 0.740 0.760 0.740 0.750 242,000 179,120 0.7402 0.641 0.632 0.649 0.632 0.641 283,199 0.6325 1.35%
2010-06-14 0 0.740 0.740 0.760 0.740 0.740 254,000 187,960 0.7400 0.632 0.632 0.649 0.632 0.632 297,241 0.6323 0.00%
2010-06-11 0 0.740 0.730 0.760 - - 0 0 - 0.632 0.624 0.649 - - 0 - 0.00%
2010-06-10 0 0.740 0.740 0.750 0.730 0.740 128,000 93,920 0.7338 0.632 0.632 0.641 0.624 0.632 149,791 0.6270 -1.33%
2010-06-09 0 0.750 0.720 0.750 0.740 0.750 50,000 37,200 0.7440 0.641 0.615 0.641 0.632 0.641 58,512 0.6358 1.35%
2010-06-08 0 0.740 0.740 0.750 0.740 0.750 256,000 190,640 0.7447 0.632 0.632 0.641 0.632 0.641 299,582 0.6364 2.78%
2010-06-07 0 0.720 0.720 0.750 0.710 0.760 454,000 327,360 0.7211 0.615 0.615 0.641 0.607 0.649 531,290 0.6162 -6.49%
2010-06-04 0 0.770 0.760 0.770 0.750 0.770 284,000 215,840 0.7600 0.658 0.649 0.658 0.641 0.658 332,349 0.6494 0.00%
2010-06-03 0 0.770 0.730 0.770 0.770 0.780 120,000 92,600 0.7717 0.658 0.624 0.658 0.658 0.667 140,429 0.6594 6.94%
2010-06-02 0 0.720 0.720 0.760 0.720 0.720 74,000 53,280 0.7200 0.615 0.615 0.649 0.615 0.615 86,598 0.6153 -5.26%
2010-06-01 0 0.760 0.730 0.760 0.730 0.760 104,000 77,560 0.7458 0.649 0.624 0.649 0.624 0.649 121,705 0.6373 1.33%
2010-05-31 0 0.750 0.750 0.770 0.750 0.770 484,000 363,240 0.7505 0.641 0.641 0.658 0.641 0.658 566,397 0.6413 0.00%
2010-05-28 0 0.750 0.750 0.770 0.730 0.750 1,344,000 1,008,600 0.7504 0.641 0.641 0.658 0.624 0.641 1,572,805 0.6413 2.74%
2010-05-27 0 0.730 0.730 0.740 0.690 0.750 530,000 373,640 0.7050 0.624 0.624 0.632 0.590 0.641 620,228 0.6024 5.80%
2010-05-26 0 0.690 0.690 0.700 0.690 0.710 606,000 422,520 0.6972 0.590 0.590 0.598 0.590 0.607 709,167 0.5958 4.55%
2010-05-25 0 0.660 0.650 0.690 0.660 0.710 912,000 629,020 0.6897 0.564 0.555 0.590 0.564 0.607 1,067,261 0.5894 -8.33%
2010-05-24 0 0.720 0.710 0.730 0.700 0.730 1,260,000 900,440 0.7146 0.615 0.607 0.624 0.598 0.624 1,474,505 0.6107 0.00%
2010-05-20 0 0.720 0.720 0.740 0.700 0.770 2,786,000 2,069,200 0.7427 0.615 0.615 0.632 0.598 0.658 3,260,294 0.6347 -6.49%
2010-05-19 0 0.770 0.770 0.780 0.770 0.800 1,716,000 1,340,780 0.7813 0.658 0.658 0.667 0.658 0.684 2,008,135 0.6677 -3.75%
2010-05-18 0 0.800 0.790 0.800 0.790 0.810 1,414,000 1,130,660 0.7996 0.684 0.675 0.684 0.675 0.692 1,654,722 0.6833 2.56%
2010-05-17 0 0.780 0.780 0.790 0.770 0.800 1,230,000 972,880 0.7910 0.667 0.667 0.675 0.658 0.684 1,439,398 0.6759 -2.50%
2010-05-14 0 0.800 0.800 0.810 0.800 0.820 576,000 466,960 0.8107 0.684 0.684 0.692 0.684 0.701 674,059 0.6928 -2.44%
2010-05-13 0 0.820 0.820 0.830 0.800 0.840 386,000 314,640 0.8151 0.701 0.701 0.709 0.684 0.718 451,713 0.6965 0.00%
2010-05-12 0 0.820 0.820 0.850 0.810 0.850 1,112,000 920,340 0.8276 0.701 0.701 0.726 0.692 0.726 1,301,309 0.7072 -4.65%
2010-05-11 0 0.860 0.840 0.860 0.860 0.870 214,000 185,340 0.8661 0.735 0.718 0.735 0.735 0.743 250,432 0.7401 1.18%
2010-05-10 0 0.850 0.830 0.860 0.820 0.860 716,000 606,520 0.8471 0.726 0.709 0.735 0.701 0.735 837,893 0.7239 3.66%
2010-05-07 0 0.820 0.810 0.820 0.800 0.840 900,000 732,380 0.8138 0.701 0.692 0.701 0.684 0.718 1,053,218 0.6954 -2.38%
2010-05-06 0 0.840 0.840 0.850 0.800 0.850 1,826,000 1,498,540 0.8207 0.718 0.718 0.726 0.684 0.726 2,136,862 0.7013 -1.18%
2010-05-05 0 0.850 0.850 0.860 0.850 0.860 408,000 349,760 0.8573 0.726 0.726 0.735 0.726 0.735 477,459 0.7325 -2.30%
2010-05-04 0 0.870 0.870 0.880 0.870 0.880 562,000 491,700 0.8749 0.743 0.743 0.752 0.743 0.752 657,676 0.7476 -2.25%
2010-05-03 0 0.890 0.890 0.900 0.870 0.890 318,000 279,640 0.8794 0.761 0.761 0.769 0.743 0.761 372,137 0.7514 -1.11%
2010-04-30 0 0.900 0.880 0.900 0.870 0.900 1,462,000 1,306,740 0.8938 0.769 0.752 0.769 0.743 0.769 1,710,894 0.7638 3.45%
2010-04-29 0 0.870 0.870 0.900 0.870 0.900 1,562,000 1,377,680 0.8820 0.743 0.743 0.769 0.743 0.769 1,827,918 0.7537 -3.33%
2010-04-28 0 0.900 0.890 0.900 0.890 0.910 1,492,000 1,336,640 0.8959 0.769 0.761 0.769 0.761 0.778 1,746,001 0.7655 -2.17%
2010-04-27 0 0.920 0.910 0.920 0.910 0.930 1,256,000 1,159,100 0.9229 0.786 0.778 0.786 0.778 0.795 1,469,824 0.7886 -2.13%
2010-04-26 0 0.940 0.940 0.950 0.940 0.960 1,058,000 1,000,140 0.9453 0.803 0.803 0.812 0.803 0.820 1,238,116 0.8078 -1.05%
2010-04-23 0 0.950 0.950 0.960 0.950 0.970 404,000 390,320 0.9661 0.812 0.812 0.820 0.812 0.829 472,778 0.8256 0.00%
2010-04-22 0 0.950 0.950 0.960 0.940 0.950 1,630,000 1,537,320 0.9431 0.812 0.812 0.820 0.803 0.812 1,907,495 0.8059 -1.04%
2010-04-21 0 0.960 0.960 0.970 0.950 0.970 224,000 215,100 0.9603 0.820 0.820 0.829 0.812 0.829 262,134 0.8206 0.00%
2010-04-20 0 0.960 0.950 0.960 0.950 0.970 834,000 800,540 0.9599 0.820 0.812 0.820 0.812 0.829 975,982 0.8202 -1.03%
2010-04-19 0 0.970 0.960 0.970 0.960 0.980 1,868,000 1,801,580 0.9644 0.829 0.820 0.829 0.820 0.837 2,186,012 0.8241 -1.02%
2010-04-16 0 0.980 0.960 0.980 0.960 0.990 2,446,000 2,393,920 0.9787 0.837 0.820 0.837 0.820 0.846 2,862,412 0.8363 -1.01%
2010-04-15 0 0.990 0.990 1.000 0.980 1.000 1,118,000 1,107,060 0.9902 0.846 0.846 0.855 0.837 0.855 1,308,331 0.8462 0.00%
2010-04-14 0 0.990 0.980 0.990 0.970 0.990 2,140,000 2,097,200 0.9800 0.846 0.837 0.846 0.829 0.846 2,504,318 0.8374 1.02%
2010-04-13 0 0.980 0.970 0.980 0.960 1.020 4,022,000 3,974,900 0.9883 0.837 0.829 0.837 0.820 0.872 4,706,714 0.8445 2.08%
2010-04-12 0 0.960 0.960 0.970 0.940 0.970 2,168,000 2,068,820 0.9543 0.820 0.820 0.829 0.803 0.829 2,537,085 0.8154 1.05%
2010-04-09 0 0.950 0.940 0.950 0.940 0.960 844,000 800,060 0.9479 0.812 0.803 0.812 0.803 0.820 987,684 0.8100 -1.04%
2010-04-08 0 0.960 0.950 0.960 0.940 0.960 1,074,000 1,016,900 0.9468 0.820 0.812 0.820 0.803 0.820 1,256,840 0.8091 0.00%
2010-04-07 0 0.960 0.950 0.960 0.940 0.980 1,778,000 1,701,520 0.9570 0.820 0.812 0.820 0.803 0.837 2,080,690 0.8178 0.00%
2010-04-01 0 0.960 0.960 0.970 0.950 0.960 690,000 661,360 0.9585 0.820 0.820 0.829 0.812 0.820 807,467 0.8191 -1.03%
2010-03-31 0 0.970 0.960 0.970 0.970 0.980 1,326,000 1,286,620 0.9703 0.829 0.820 0.829 0.829 0.837 1,551,741 0.8291 0.00%
2010-03-30 0 0.970 0.960 0.970 0.960 0.970 1,292,000 1,246,380 0.9647 0.829 0.820 0.829 0.820 0.829 1,511,953 0.8244 0.00%
2010-03-29 0 0.970 0.960 0.970 0.940 0.970 3,928,000 3,788,480 0.9645 0.829 0.820 0.829 0.803 0.829 4,596,711 0.8242 0.00%
2010-03-26 0 0.970 0.970 0.980 0.970 0.980 1,854,000 1,810,780 0.9767 0.829 0.829 0.837 0.829 0.837 2,169,629 0.8346 -1.02%
2010-03-25 0 0.980 0.970 0.980 0.950 0.990 2,906,000 2,820,980 0.9707 0.837 0.829 0.837 0.812 0.846 3,400,723 0.8295 3.16%
2010-03-24 0 0.950 0.940 0.950 0.920 0.950 2,408,000 2,249,320 0.9341 0.812 0.803 0.812 0.786 0.812 2,817,943 0.7982 4.40%
2010-03-23 0 0.910 0.910 0.920 0.890 0.920 3,434,000 3,121,200 0.9089 0.778 0.778 0.786 0.761 0.786 4,018,611 0.7767 3.41%
2010-03-22 0 0.880 0.870 0.880 0.880 0.910 4,424,000 3,968,440 0.8970 0.752 0.743 0.752 0.752 0.778 5,177,151 0.7665 -4.35%
2010-03-19 0 0.920 0.920 0.930 0.900 0.940 2,268,000 2,070,280 0.9128 0.786 0.786 0.795 0.769 0.803 2,654,109 0.7800 -1.08%
2010-03-18 0 0.930 0.920 0.930 0.910 0.950 2,266,000 2,093,560 0.9239 0.795 0.786 0.795 0.778 0.812 2,651,768 0.7895 -2.11%
2010-03-17 0 0.950 0.940 0.950 0.940 0.970 1,828,000 1,741,580 0.9527 0.812 0.803 0.812 0.803 0.829 2,139,202 0.8141 1.06%
2010-03-16 0 0.940 0.930 0.940 0.920 0.990 4,053,000 3,887,290 0.9591 0.803 0.795 0.803 0.786 0.846 4,742,991 0.8196 -4.08%
2010-03-15 0 0.980 0.980 1.000 0.980 1.030 1,420,000 1,411,120 0.9937 0.837 0.837 0.855 0.837 0.880 1,661,744 0.8492 -2.97%
2010-03-12 0 1.010 1.010 1.020 1.000 1.030 1,518,000 1,541,520 1.0155 0.863 0.863 0.872 0.855 0.880 1,776,427 0.8678 1.00%
2010-03-11 0 1.000 0.990 1.000 0.980 1.010 1,138,000 1,130,800 0.9937 0.855 0.846 0.855 0.837 0.863 1,331,735 0.8491 -1.96%
2010-03-10 0 1.020 1.000 1.020 0.980 1.020 2,858,000 2,862,960 1.0017 0.872 0.855 0.872 0.837 0.872 3,344,552 0.8560 -0.97%
2010-03-09 0 1.030 1.010 1.030 1.000 1.030 1,600,000 1,627,900 1.0174 0.880 0.863 0.880 0.855 0.880 1,872,387 0.8694 0.00%
2010-03-08 0 1.030 1.020 1.030 1.010 1.030 2,604,000 2,649,860 1.0176 0.880 0.872 0.880 0.863 0.880 3,047,310 0.8696 1.98%
2010-03-05 0 1.010 1.000 1.010 0.990 1.040 1,880,000 1,908,060 1.0149 0.863 0.855 0.863 0.846 0.889 2,200,055 0.8673 2.02%
2010-03-04 0 0.990 0.980 0.990 0.950 0.990 1,676,000 1,624,860 0.9695 0.846 0.837 0.846 0.812 0.846 1,961,326 0.8284 2.06%
2010-03-03 0 0.970 0.970 0.980 0.960 1.030 7,812,000 7,720,840 0.9883 0.829 0.829 0.837 0.820 0.880 9,141,931 0.8446 1.04%
2010-03-02 0 0.960 0.950 0.960 0.940 0.960 3,088,000 2,942,080 0.9527 0.820 0.812 0.820 0.803 0.820 3,613,707 0.8141 2.13%
2010-03-01 0 0.940 0.940 0.950 0.930 0.950 1,588,000 1,488,920 0.9376 0.803 0.803 0.812 0.795 0.812 1,858,344 0.8012 0.00%
2010-02-26 0 0.940 0.930 0.940 0.930 0.940 174,000 161,980 0.9309 0.803 0.795 0.803 0.795 0.803 203,622 0.7955 -1.05%
2010-02-25 0 0.950 0.930 0.950 0.910 0.950 760,000 711,400 0.9361 0.812 0.795 0.812 0.778 0.812 889,384 0.7999 3.26%
2010-02-24 0 0.920 0.920 0.930 0.900 0.920 1,080,000 981,480 0.9088 0.786 0.786 0.795 0.769 0.786 1,263,861 0.7766 -1.08%
2010-02-23 0 0.930 0.930 0.950 0.920 0.930 834,000 774,980 0.9292 0.795 0.795 0.812 0.786 0.795 975,982 0.7941 -3.12%
2010-02-22 0 0.960 0.940 0.960 0.910 0.960 1,200,000 1,134,720 0.9456 0.820 0.803 0.820 0.778 0.820 1,404,290 0.8080 5.49%
2010-02-19 0 0.910 0.910 0.940 0.910 0.930 230,000 210,840 0.9167 0.778 0.778 0.803 0.778 0.795 269,156 0.7833 -2.15%
2010-02-18 0 0.930 0.930 0.940 0.930 0.950 214,000 199,060 0.9302 0.795 0.795 0.803 0.795 0.812 250,432 0.7949 -1.06%
2010-02-17 0 0.940 0.940 0.950 0.910 0.950 572,000 540,140 0.9443 0.803 0.803 0.812 0.778 0.812 669,378 0.8069 1.08%
2010-02-12 0 0.930 0.920 0.930 0.910 0.940 664,000 617,520 0.9300 0.795 0.786 0.795 0.778 0.803 777,041 0.7947 1.09%
2010-02-11 0 0.920 0.910 0.920 0.910 0.930 1,234,000 1,126,860 0.9132 0.786 0.778 0.786 0.778 0.795 1,444,079 0.7803 3.37%
2010-02-10 0 0.890 0.890 0.900 0.890 0.910 1,170,000 1,046,600 0.8945 0.761 0.761 0.769 0.761 0.778 1,369,183 0.7644 -2.20%
2010-02-09 0 0.910 0.900 0.910 0.880 0.930 3,514,000 3,138,300 0.8931 0.778 0.769 0.778 0.752 0.795 4,112,231 0.7632 1.11%
2010-02-08 0 0.900 0.900 0.910 0.900 0.920 2,322,000 2,096,600 0.9029 0.769 0.769 0.778 0.769 0.786 2,717,302 0.7716 -2.17%
2010-02-05 0 0.920 0.910 0.920 0.890 0.920 2,858,000 2,592,240 0.9070 0.786 0.778 0.786 0.761 0.786 3,344,552 0.7751 -2.13%
2010-02-04 0 0.940 0.930 0.960 0.930 0.960 686,000 646,340 0.9422 0.803 0.795 0.820 0.795 0.820 802,786 0.8051 -1.05%
2010-02-03 0 0.950 0.940 0.950 0.930 0.980 2,088,000 1,997,100 0.9565 0.812 0.803 0.812 0.795 0.837 2,443,465 0.8173 3.26%
2010-02-02 0 0.920 0.920 0.930 0.910 0.930 3,166,000 2,905,880 0.9178 0.786 0.786 0.795 0.778 0.795 3,704,986 0.7843 1.10%
2010-02-01 0 0.910 0.900 0.920 0.890 0.910 1,432,000 1,287,580 0.8991 0.778 0.769 0.786 0.761 0.778 1,675,787 0.7683 0.00%
2010-01-29 0 0.910 0.900 0.910 0.890 0.910 2,064,000 1,851,540 0.8971 0.778 0.769 0.778 0.761 0.778 2,415,380 0.7666 0.00%
2010-01-28 0 0.910 0.900 0.910 0.890 0.910 978,000 881,700 0.9015 0.778 0.769 0.778 0.761 0.778 1,144,497 0.7704 2.25%
2010-01-27 0 0.890 0.880 0.890 0.880 0.940 8,786,000 7,979,480 0.9082 0.761 0.752 0.761 0.752 0.803 10,281,747 0.7761 -4.30%
2010-01-26 0 0.930 0.930 0.940 0.910 0.940 4,018,000 3,720,340 0.9259 0.795 0.795 0.803 0.778 0.803 4,702,033 0.7912 -1.06%
2010-01-25 0 0.940 0.930 0.940 0.910 0.970 2,448,000 2,327,900 0.9509 0.803 0.795 0.803 0.778 0.829 2,864,753 0.8126 -1.05%
2010-01-22 0 0.950 0.940 0.950 0.880 0.980 5,556,000 5,163,600 0.9294 0.812 0.803 0.812 0.752 0.837 6,501,865 0.7942 -3.06%
2010-01-21 0 0.980 0.980 0.990 0.980 1.050 3,790,000 3,818,680 1.0076 0.837 0.837 0.846 0.837 0.897 4,435,217 0.8610 -5.77%
2010-01-20 0 1.040 1.030 1.040 1.020 1.070 1,678,000 1,743,400 1.0390 0.889 0.880 0.889 0.872 0.914 1,963,666 0.8878 -0.95%
2010-01-19 0 1.050 1.050 1.060 1.040 1.070 3,800,000 4,031,540 1.0609 0.897 0.897 0.906 0.889 0.914 4,446,920 0.9066 1.94%
2010-01-18 0 1.030 1.030 1.050 1.030 1.120 7,042,000 7,531,200 1.0695 0.880 0.880 0.897 0.880 0.957 8,240,845 0.9139 -8.04%
2010-01-15 0 1.120 1.110 1.120 1.060 1.150 5,600,000 6,222,300 1.1111 0.957 0.949 0.957 0.906 0.983 6,553,355 0.9495 2.75%
2010-01-14 0 1.090 1.080 1.100 1.050 1.140 8,508,000 9,431,640 1.1086 0.931 0.923 0.940 0.897 0.974 9,956,419 0.9473 3.81%
2010-01-13 0 1.050 1.060 1.070 1.040 1.110 9,970,000 10,757,060 1.0789 0.897 0.906 0.914 0.889 0.949 11,667,313 0.9220 -3.67%
2010-01-12 0 1.090 1.090 1.100 1.020 1.110 15,118,000 16,347,380 1.0813 0.931 0.931 0.940 0.872 0.949 17,691,719 0.9240 4.81%
2010-01-11 0 1.040 1.040 1.050 0.960 1.070 26,824,000 27,443,020 1.0231 0.889 0.889 0.897 0.820 0.914 31,390,573 0.8742 10.64%
2010-01-08 0 0.940 0.920 0.940 0.920 0.970 6,142,000 5,848,920 0.9523 0.803 0.786 0.803 0.786 0.829 7,187,627 0.8137 1.08%
2010-01-07 0 0.930 0.920 0.930 0.910 0.940 2,016,000 1,873,560 0.9293 0.795 0.786 0.795 0.778 0.803 2,359,208 0.7941 1.09%
2010-01-06 0 0.920 0.920 0.930 0.900 0.940 3,712,000 3,442,660 0.9274 0.786 0.786 0.795 0.769 0.803 4,343,939 0.7925 0.00%
2010-01-05 0 0.920 0.910 0.920 0.890 0.930 2,636,000 2,408,280 0.9136 0.786 0.778 0.786 0.761 0.795 3,084,758 0.7807 3.37%
2010-01-04 0 0.890 0.870 0.890 0.840 0.890 1,816,000 1,581,340 0.8708 0.761 0.743 0.761 0.718 0.761 2,125,160 0.7441 1.14%
2009-12-31 0 0.880 0.860 0.880 0.860 0.880 636,000 552,920 0.8694 0.752 0.735 0.752 0.735 0.752 744,274 0.7429 0.00%
2009-12-30 0 0.880 0.870 0.880 0.850 0.890 1,190,000 1,042,780 0.8763 0.752 0.743 0.752 0.726 0.761 1,392,588 0.7488 2.33%
2009-12-29 0 0.860 0.850 0.870 0.850 0.880 1,448,000 1,253,820 0.8659 0.735 0.726 0.743 0.726 0.752 1,694,510 0.7399 1.18%
2009-12-28 0 0.850 0.850 0.860 0.800 0.860 1,570,000 1,329,260 0.8467 0.726 0.726 0.735 0.684 0.735 1,837,280 0.7235 6.25%
2009-12-24 0 0.800 0.800 0.820 0.800 0.850 2,496,000 2,063,080 0.8266 0.684 0.684 0.701 0.684 0.726 2,920,924 0.7063 -4.76%
2009-12-23 0 0.840 0.840 0.850 0.830 0.850 994,000 843,340 0.8484 0.718 0.718 0.726 0.709 0.726 1,163,221 0.7250 0.00%
2009-12-22 0 0.840 0.830 0.840 0.830 0.860 984,000 843,700 0.8574 0.718 0.709 0.718 0.709 0.735 1,151,518 0.7327 -1.18%
2009-12-21 0 0.850 0.840 0.850 0.820 0.850 490,000 408,920 0.8345 0.726 0.718 0.726 0.701 0.726 573,419 0.7131 3.66%
2009-12-18 0 0.820 0.820 0.830 0.800 0.870 4,752,000 3,890,960 0.8188 0.701 0.701 0.709 0.684 0.743 5,560,990 0.6997 -4.65%
2009-12-17 0 0.860 0.850 0.860 0.850 0.950 1,556,000 1,340,580 0.8616 0.735 0.726 0.735 0.726 0.812 1,820,897 0.7362 0.00%
2009-12-16 0 0.860 0.860 0.880 0.850 0.900 3,468,000 3,020,360 0.8709 0.735 0.735 0.752 0.726 0.769 4,058,399 0.7442 -3.37%
2009-12-15 0 0.890 0.880 0.900 0.880 0.910 2,974,000 2,645,240 0.8895 0.761 0.752 0.769 0.752 0.778 3,480,300 0.7601 1.14%
2009-12-14 0 0.880 0.880 0.900 0.880 0.900 1,208,000 1,074,500 0.8895 0.752 0.752 0.769 0.752 0.769 1,413,652 0.7601 -3.30%
2009-12-11 0 0.910 0.910 0.920 0.910 0.930 1,472,000 1,344,900 0.9137 0.778 0.778 0.786 0.778 0.795 1,722,596 0.7807 1.11%
2009-12-10 0 0.900 0.900 0.910 0.890 0.950 1,570,000 1,425,580 0.9080 0.769 0.769 0.778 0.761 0.812 1,837,280 0.7759 -2.17%
2009-12-09 0 0.920 0.920 0.930 0.900 0.940 4,310,000 3,938,800 0.9139 0.786 0.786 0.795 0.769 0.803 5,043,743 0.7809 -2.13%
2009-12-08 0 0.940 0.920 0.940 0.920 0.980 8,284,000 7,908,320 0.9546 0.803 0.786 0.803 0.786 0.837 9,694,285 0.8158 1.08%
2009-12-07 0 0.930 0.920 0.930 0.880 0.930 5,568,000 5,042,000 0.9055 0.795 0.786 0.795 0.752 0.795 6,515,908 0.7738 5.68%
2009-12-04 0 0.880 0.880 0.890 0.850 0.890 3,502,000 3,072,960 0.8775 0.752 0.752 0.761 0.726 0.761 4,098,188 0.7498 3.53%
2009-12-03 0 0.850 0.840 0.860 0.840 0.860 1,286,000 1,093,580 0.8504 0.726 0.718 0.735 0.718 0.735 1,504,931 0.7267 0.00%
2009-12-02 0 0.850 0.840 0.850 0.830 0.870 2,678,000 2,259,320 0.8437 0.726 0.718 0.726 0.709 0.743 3,133,908 0.7209 -1.16%
2009-12-01 0 0.860 0.850 0.860 0.830 0.870 3,656,000 3,096,680 0.8470 0.735 0.726 0.735 0.709 0.743 4,278,405 0.7238 2.38%
2009-11-30 0 0.840 0.840 0.850 0.830 0.870 1,164,000 992,500 0.8527 0.718 0.718 0.726 0.709 0.743 1,362,162 0.7286 1.20%
2009-11-27 0 0.830 0.820 0.840 0.820 0.880 3,122,000 2,639,720 0.8455 0.709 0.701 0.718 0.701 0.752 3,653,496 0.7225 -5.68%
2009-11-26 0 0.880 0.860 0.870 0.840 0.880 1,768,000 1,520,700 0.8601 0.752 0.735 0.743 0.718 0.752 2,068,988 0.7350 3.53%
2009-11-25 0 0.850 0.850 0.860 0.840 0.860 554,000 473,080 0.8539 0.726 0.726 0.735 0.718 0.735 648,314 0.7297 -1.16%
2009-11-24 0 0.860 0.850 0.860 0.850 0.880 1,934,000 1,666,880 0.8619 0.735 0.726 0.735 0.726 0.752 2,263,248 0.7365 -3.37%
2009-11-23 0 0.890 0.890 0.900 0.850 0.920 3,552,000 3,174,260 0.8937 0.761 0.761 0.769 0.726 0.786 4,156,700 0.7636 3.49%
2009-11-20 0 0.860 0.860 0.870 0.860 0.880 1,946,000 1,692,340 0.8697 0.735 0.735 0.743 0.735 0.752 2,277,291 0.7431 -2.27%
2009-11-19 0 0.880 0.870 0.880 0.840 0.880 1,440,000 1,245,700 0.8651 0.752 0.743 0.752 0.718 0.752 1,685,149 0.7392 4.76%
2009-11-18 0 0.840 0.840 0.850 0.830 0.860 2,020,000 1,695,300 0.8393 0.718 0.718 0.726 0.709 0.735 2,363,889 0.7172 -1.18%
2009-11-17 0 0.850 0.840 0.860 0.850 0.890 4,660,000 4,029,800 0.8648 0.726 0.718 0.735 0.726 0.761 5,453,328 0.7390 -5.56%
2009-11-16 0 0.900 0.890 0.900 0.880 0.900 1,489,000 1,326,060 0.8906 0.769 0.761 0.769 0.752 0.769 1,742,490 0.7610 0.00%
2009-11-13 0 0.900 0.900 0.910 0.890 0.910 1,640,000 1,482,420 0.9039 0.769 0.769 0.778 0.761 0.778 1,919,197 0.7724 1.12%
2009-11-12 0 0.890 0.890 0.900 0.890 0.910 1,758,000 1,579,660 0.8986 0.761 0.761 0.769 0.761 0.778 2,057,286 0.7678 -1.11%
2009-11-11 0 0.900 0.890 0.900 0.880 0.900 1,806,000 1,609,100 0.8910 0.769 0.761 0.769 0.752 0.769 2,113,457 0.7614 0.00%
2009-11-10 0 0.900 0.900 0.910 0.890 0.940 4,300,000 3,927,880 0.9135 0.769 0.769 0.778 0.761 0.803 5,032,041 0.7806 1.12%
2009-11-09 0 0.890 0.890 0.900 0.880 0.940 4,904,000 4,441,180 0.9056 0.761 0.761 0.769 0.752 0.803 5,738,867 0.7739 -4.30%
2009-11-06 0 0.930 0.920 0.930 0.910 0.980 7,494,000 6,999,920 0.9341 0.795 0.786 0.795 0.778 0.837 8,769,794 0.7982 -3.12%
2009-11-05 0 0.960 0.950 0.960 0.840 0.990 33,210,000 30,977,920 0.9328 0.820 0.812 0.820 0.718 0.846 38,863,739 0.7971 14.29%
2009-11-04 0 0.840 0.840 0.850 0.800 0.850 5,762,000 4,802,220 0.8334 0.718 0.718 0.726 0.684 0.726 6,742,935 0.7122 3.70%
2009-11-03 0 0.810 0.810 0.820 0.810 0.860 8,044,000 6,644,220 0.8260 0.692 0.692 0.701 0.692 0.735 9,413,427 0.7058 -1.22%
2009-11-02 0 0.820 0.820 0.830 0.750 0.840 19,762,000 15,896,800 0.8044 0.701 0.701 0.709 0.641 0.718 23,126,323 0.6874 7.89%
2009-10-30 0 0.760 0.750 0.780 0.730 0.770 1,618,000 1,207,200 0.7461 0.649 0.641 0.667 0.624 0.658 1,893,452 0.6376 4.11%
2009-10-29 0 0.730 0.730 0.740 0.710 0.740 842,000 607,640 0.7217 0.624 0.624 0.632 0.607 0.632 985,344 0.6167 -1.35%
2009-10-28 0 0.740 0.720 0.740 0.720 0.750 594,000 433,320 0.7295 0.632 0.615 0.632 0.615 0.641 695,124 0.6234 -1.33%
2009-10-27 0 0.750 0.740 0.750 0.740 0.770 3,490,000 2,633,840 0.7547 0.641 0.632 0.641 0.632 0.658 4,084,145 0.6449 -2.60%
2009-10-23 0 0.770 0.760 0.770 0.750 0.780 7,298,000 5,558,800 0.7617 0.658 0.649 0.658 0.641 0.667 8,540,427 0.6509 0.00%
2009-10-22 0 0.770 0.750 0.770 0.690 0.780 2,100,000 1,549,440 0.7378 0.658 0.641 0.658 0.590 0.667 2,457,508 0.6305 10.00%
2009-10-21 0 0.700 0.700 0.710 0.680 0.700 3,178,000 2,201,640 0.6928 0.598 0.598 0.607 0.581 0.598 3,719,029 0.5920 0.00%
2009-10-20 0 0.700 0.690 0.710 0.690 0.720 1,260,000 882,800 0.7006 0.598 0.590 0.607 0.590 0.615 1,474,505 0.5987 0.00%
2009-10-19 0 0.700 0.690 0.710 0.680 0.710 1,720,000 1,205,180 0.7007 0.598 0.590 0.607 0.581 0.607 2,012,816 0.5988 -1.41%
2009-10-16 0 0.710 0.700 0.720 0.700 0.720 930,000 664,660 0.7147 0.607 0.598 0.615 0.598 0.615 1,088,325 0.6107 1.43%
2009-10-15 0 0.700 0.700 0.720 0.700 0.740 5,893,000 4,248,570 0.7210 0.598 0.598 0.615 0.598 0.632 6,896,236 0.6161 -6.67%
2009-10-14 0 0.750 0.740 0.750 0.740 0.770 1,138,000 861,700 0.7572 0.641 0.632 0.641 0.632 0.658 1,331,735 0.6471 0.00%
2009-10-13 0 0.750 0.750 0.760 0.750 0.790 3,868,000 2,954,680 0.7639 0.641 0.641 0.649 0.641 0.675 4,526,496 0.6528 -2.60%
2009-10-12 0 0.770 0.780 0.790 0.740 0.780 4,699,000 3,619,560 0.7703 0.658 0.667 0.675 0.632 0.667 5,498,967 0.6582 4.05%
2009-10-09 0 0.740 0.740 0.750 0.700 0.760 4,622,000 3,429,660 0.7420 0.632 0.632 0.641 0.598 0.649 5,408,859 0.6341 2.78%
2009-10-08 0 0.720 0.720 0.730 0.690 0.730 2,714,000 1,942,760 0.7158 0.615 0.615 0.624 0.590 0.624 3,176,037 0.6117 1.41%
2009-10-07 0 0.710 0.700 0.710 0.690 0.710 646,000 451,360 0.6987 0.607 0.598 0.607 0.590 0.607 755,976 0.5971 4.41%
2009-10-06 0 0.680 0.680 0.700 0.680 0.700 174,000 120,100 0.6902 0.581 0.581 0.598 0.581 0.598 203,622 0.5898 -1.45%
2009-10-05 0 0.690 0.680 0.700 0.690 0.710 380,000 263,300 0.6929 0.590 0.581 0.598 0.590 0.607 444,692 0.5921 -1.43%
2009-10-02 0 0.700 0.690 0.710 0.680 0.720 1,338,000 938,380 0.7013 0.598 0.590 0.607 0.581 0.615 1,565,784 0.5993 2.94%
2009-09-30 0 0.680 0.680 0.700 0.670 0.690 690,000 471,300 0.6830 0.581 0.581 0.598 0.573 0.590 807,467 0.5837 1.49%
2009-09-29 0 0.670 0.660 0.670 0.660 0.670 156,000 103,840 0.6656 0.573 0.564 0.573 0.564 0.573 182,558 0.5688 3.08%
2009-09-28 0 0.650 0.650 0.680 0.640 0.670 820,000 536,220 0.6539 0.555 0.555 0.581 0.547 0.573 959,598 0.5588 -5.80%
2009-09-25 0 0.690 0.680 0.690 0.670 0.730 720,000 493,420 0.6853 0.590 0.581 0.590 0.573 0.624 842,574 0.5856 -4.17%
2009-09-24 0 0.720 0.680 0.720 0.650 0.720 3,362,000 2,279,240 0.6779 0.615 0.581 0.615 0.555 0.615 3,934,354 0.5793 7.46%
2009-09-23 0 0.670 0.670 0.680 0.670 0.740 926,000 641,200 0.6924 0.573 0.573 0.581 0.573 0.632 1,083,644 0.5917 -4.29%
2009-09-22 0 0.700 0.690 0.700 0.680 0.750 2,290,000 1,615,520 0.7055 0.598 0.590 0.598 0.581 0.641 2,679,854 0.6028 0.00%
2009-09-21 0 0.700 0.690 0.710 0.630 0.840 3,078,000 2,181,280 0.7087 0.598 0.590 0.607 0.538 0.718 3,602,005 0.6056 14.75%
2009-09-18 0 0.610 0.610 0.620 0.530 0.610 330,000 195,860 0.5935 0.521 0.521 0.530 0.453 0.521 386,180 0.5072 -1.61%
2009-09-17 0 0.620 0.610 0.620 0.600 0.620 1,164,000 713,440 0.6129 0.530 0.521 0.530 0.513 0.530 1,362,162 0.5238 5.08%
2009-09-16 0 0.590 0.590 0.600 0.590 0.600 1,550,000 915,120 0.5904 0.504 0.504 0.513 0.504 0.513 1,813,875 0.5045 -1.67%
2009-09-15 0 0.600 0.590 0.600 0.590 0.630 20,000 11,960 0.5980 0.513 0.504 0.513 0.504 0.538 23,405 0.5110 0.00%
2009-09-14 0 0.600 0.590 0.600 0.590 0.610 1,148,000 687,220 0.5986 0.513 0.504 0.513 0.504 0.521 1,343,438 0.5115 -1.64%
2009-09-11 0 0.610 0.610 0.630 0.610 0.620 508,000 314,240 0.6186 0.521 0.521 0.538 0.521 0.530 594,483 0.5286 -1.61%
2009-09-10 0 0.620 0.610 0.630 0.610 0.640 1,068,000 663,960 0.6217 0.530 0.521 0.538 0.521 0.547 1,249,819 0.5312 0.00%
2009-09-09 0 0.620 0.620 0.630 0.620 0.630 236,000 146,420 0.6204 0.530 0.530 0.538 0.530 0.538 276,177 0.5302 0.00%
2009-09-08 0 0.620 0.620 0.630 0.610 0.620 2,210,000 1,353,540 0.6125 0.530 0.530 0.538 0.521 0.530 2,586,235 0.5234 0.00%
2009-09-07 0 0.620 0.620 0.630 0.620 0.620 140,000 86,800 0.6200 0.530 0.530 0.538 0.530 0.530 163,834 0.5298 0.00%
2009-09-04 0 0.620 0.620 0.630 0.600 0.620 292,000 180,800 0.6192 0.530 0.530 0.538 0.513 0.530 341,711 0.5291 0.00%
2009-09-03 0 0.620 0.610 0.630 0.600 0.620 2,316,000 1,409,520 0.6086 0.530 0.521 0.538 0.513 0.530 2,710,281 0.5201 3.33%
2009-09-02 0 0.600 0.590 0.610 0.580 0.620 4,204,000 2,509,740 0.5970 0.513 0.504 0.521 0.496 0.530 4,919,698 0.5101 -3.23%
2009-09-01 0 0.620 0.610 0.630 0.620 0.640 2,876,000 1,800,020 0.6259 0.530 0.521 0.538 0.530 0.547 3,365,616 0.5348 0.00%
2009-08-31 0 0.620 0.620 0.640 0.620 0.680 1,820,000 1,145,780 0.6295 0.530 0.530 0.547 0.530 0.581 2,129,841 0.5380 -8.82%
2009-08-28 0 0.680 0.680 0.700 0.680 0.700 270,000 186,200 0.6896 0.581 0.581 0.598 0.581 0.598 315,965 0.5893 -2.86%
2009-08-27 0 0.700 0.690 0.700 0.690 0.700 124,000 85,860 0.6924 0.598 0.590 0.598 0.590 0.598 145,110 0.5917 -1.41%
2009-08-26 0 0.710 0.710 0.720 0.680 0.740 966,000 689,120 0.7134 0.607 0.607 0.615 0.581 0.632 1,130,454 0.6096 4.41%
2009-08-25 0 0.680 0.680 0.690 0.640 0.680 612,000 410,200 0.6703 0.581 0.581 0.590 0.547 0.581 716,188 0.5728 3.03%
2009-08-24 0 0.660 0.660 0.680 0.640 0.660 424,000 275,760 0.6504 0.564 0.564 0.581 0.547 0.564 496,183 0.5558 -1.49%
2009-08-21 0 0.670 0.670 0.680 0.660 0.690 446,000 296,020 0.6637 0.573 0.573 0.581 0.564 0.590 521,928 0.5672 0.00%
2009-08-20 0 0.670 0.670 0.700 0.670 0.690 466,000 316,080 0.6783 0.573 0.573 0.598 0.573 0.590 545,333 0.5796 1.52%
2009-08-19 0 0.660 0.660 0.670 0.660 0.720 390,000 270,280 0.6930 0.564 0.564 0.573 0.564 0.615 456,394 0.5922 -1.49%
2009-08-18 0 0.670 0.660 0.670 0.620 0.700 1,640,000 1,066,120 0.6501 0.573 0.564 0.573 0.530 0.598 1,919,197 0.5555 -1.47%
2009-08-17 0 0.680 0.660 0.680 0.650 0.700 2,182,000 1,473,720 0.6754 0.581 0.564 0.581 0.555 0.598 2,553,468 0.5771 -5.56%
2009-08-14 0 0.720 0.720 0.730 0.720 0.730 2,428,000 1,748,560 0.7202 0.615 0.615 0.624 0.615 0.624 2,841,348 0.6154 -2.70%
2009-08-13 0 0.740 0.740 0.750 0.740 0.760 1,412,000 1,057,580 0.7490 0.632 0.632 0.641 0.632 0.649 1,652,382 0.6400 0.00%
2009-08-12 0 0.740 0.730 0.740 0.710 0.750 2,692,000 1,983,460 0.7368 0.632 0.624 0.632 0.607 0.641 3,150,292 0.6296 4.23%
2009-08-11 0 0.710 0.700 0.720 0.710 0.720 2,092,000 1,495,800 0.7150 0.607 0.598 0.615 0.607 0.615 2,448,146 0.6110 0.00%
2009-08-10 0 0.710 0.700 0.710 0.700 0.730 2,854,000 2,041,900 0.7155 0.607 0.598 0.607 0.598 0.624 3,339,871 0.6114 -2.74%
2009-08-07 0 0.730 0.730 0.740 0.720 0.750 2,229,000 1,628,380 0.7305 0.624 0.624 0.632 0.615 0.641 2,608,470 0.6243 -2.67%
2009-08-06 0 0.750 0.740 0.750 0.750 0.760 2,326,000 1,749,540 0.7522 0.641 0.632 0.641 0.641 0.649 2,721,983 0.6427 -1.32%
2009-08-05 0 0.760 0.760 0.770 0.750 0.770 1,496,000 1,135,440 0.7590 0.649 0.649 0.658 0.641 0.658 1,750,682 0.6486 0.00%
2009-08-04 0 0.760 0.750 0.770 0.760 0.770 820,000 625,280 0.7625 0.649 0.641 0.658 0.649 0.658 959,598 0.6516 -2.56%
2009-08-03 0 0.780 0.760 0.780 0.760 0.780 1,062,000 815,060 0.7675 0.667 0.649 0.667 0.649 0.667 1,242,797 0.6558 1.30%
2009-07-31 0 0.770 0.760 0.780 0.750 0.780 1,972,000 1,511,280 0.7664 0.658 0.649 0.667 0.641 0.667 2,307,717 0.6549 1.32%
2009-07-30 0 0.760 0.760 0.770 0.740 0.780 2,772,000 2,101,760 0.7582 0.649 0.649 0.658 0.632 0.667 3,243,911 0.6479 1.33%
2009-07-29 0 0.750 0.750 0.760 0.700 0.760 4,260,000 3,164,960 0.7429 0.641 0.641 0.649 0.598 0.649 4,985,231 0.6349 -2.60%
2009-07-28 0 0.770 0.770 0.780 0.760 0.780 1,926,000 1,485,000 0.7710 0.658 0.658 0.667 0.649 0.667 2,253,886 0.6589 -1.28%
2009-07-27 0 0.780 0.770 0.780 0.750 0.810 4,366,000 3,434,280 0.7866 0.667 0.658 0.667 0.641 0.692 5,109,277 0.6722 2.63%
2009-07-24 0 0.760 0.760 0.770 0.750 0.770 4,158,000 3,150,620 0.7577 0.649 0.649 0.658 0.641 0.658 4,865,866 0.6475 -1.30%
2009-07-23 0 0.770 0.750 0.780 0.750 0.800 2,052,000 1,579,480 0.7697 0.658 0.641 0.667 0.641 0.684 2,401,337 0.6578 -1.28%
2009-07-22 0 0.780 0.780 0.790 0.750 0.800 5,412,000 4,218,800 0.7795 0.667 0.667 0.675 0.641 0.684 6,333,350 0.6661 4.00%
2009-07-21 0 0.750 0.750 0.760 0.720 0.770 7,230,000 5,360,100 0.7414 0.641 0.641 0.649 0.615 0.658 8,460,850 0.6335 -2.60%
2009-07-20 0 0.770 0.760 0.770 0.730 0.790 6,316,000 4,867,540 0.7707 0.658 0.649 0.658 0.624 0.675 7,391,249 0.6586 5.48%
2009-07-17 0 0.730 0.730 0.740 0.700 0.740 13,484,000 9,810,940 0.7276 0.624 0.624 0.632 0.598 0.632 15,779,544 0.6218 7.35%
2009-07-16 0 0.680 0.680 0.690 0.680 0.780 16,192,000 11,815,700 0.7297 0.581 0.581 0.590 0.581 0.667 18,948,559 0.6236 -4.23%
2009-07-15 0 0.710 0.710 0.720 0.680 0.720 10,256,000 7,203,080 0.7023 0.607 0.607 0.615 0.581 0.615 12,002,002 0.6002 4.41%
2009-07-14 0 0.680 0.670 0.680 0.630 0.730 17,270,000 11,975,780 0.6934 0.581 0.573 0.581 0.538 0.624 20,210,080 0.5926 7.94%
2009-07-13 0 0.630 0.620 0.630 0.600 0.640 3,042,000 1,881,260 0.6184 0.538 0.530 0.538 0.513 0.547 3,559,876 0.5285 3.28%
2009-07-10 0 0.610 0.610 0.620 0.600 0.620 1,152,000 700,880 0.6084 0.521 0.521 0.530 0.513 0.530 1,348,119 0.5199 -1.61%
2009-07-09 0 0.620 0.610 0.620 0.580 0.620 1,802,000 1,083,800 0.6014 0.530 0.521 0.530 0.496 0.530 2,108,776 0.5139 3.33%
2009-07-08 0 0.600 0.590 0.600 0.570 0.610 1,332,000 786,180 0.5902 0.513 0.504 0.513 0.487 0.521 1,558,762 0.5044 -3.23%
2009-07-07 0 0.620 0.620 0.630 0.550 0.650 6,666,000 4,010,600 0.6017 0.530 0.530 0.538 0.470 0.555 7,800,834 0.5141 10.71%
2009-07-06 0 0.560 0.550 0.560 0.540 0.580 5,196,000 2,886,600 0.5555 0.479 0.470 0.479 0.461 0.496 6,080,578 0.4747 -1.75%
2009-07-03 0 0.570 0.560 0.570 0.530 0.570 1,826,000 1,021,020 0.5592 0.487 0.479 0.487 0.453 0.487 2,136,862 0.4778 0.00%
2009-07-02 0 0.570 0.560 0.570 0.550 0.620 8,810,000 5,078,980 0.5765 0.487 0.479 0.487 0.470 0.530 10,309,832 0.4926 -6.56%
2009-06-30 0 0.610 0.610 0.620 0.600 0.690 10,020,000 6,489,860 0.6477 0.521 0.521 0.530 0.513 0.590 11,725,825 0.5535 -3.17%
2009-06-29 0 0.630 0.630 0.640 0.620 0.680 4,960,000 3,151,600 0.6354 0.538 0.538 0.547 0.530 0.581 5,804,401 0.5430 -5.97%
2009-06-26 0 0.670 0.670 0.680 0.660 0.750 15,344,000 10,728,340 0.6992 0.573 0.573 0.581 0.564 0.641 17,956,194 0.5975 -6.94%
2009-06-25 0 0.720 0.720 0.730 0.520 0.750 39,334,000 25,887,160 0.6581 0.615 0.615 0.624 0.444 0.641 46,030,301 0.5624 41.18%
2009-06-24 0 0.510 0.510 0.520 0.500 0.510 782,000 395,040 0.5052 0.436 0.436 0.444 0.427 0.436 915,129 0.4317 -1.92%
2009-06-23 0 0.520 0.520 0.530 0.495 0.540 1,658,000 852,220 0.5140 0.444 0.444 0.453 0.423 0.461 1,940,261 0.4392 1.96%
2009-06-22 0 0.510 0.500 0.510 0.510 0.520 864,000 440,960 0.5104 0.436 0.427 0.436 0.436 0.444 1,011,089 0.4361 0.00%
2009-06-19 0 0.510 0.500 0.510 0.510 0.520 504,000 260,040 0.5160 0.436 0.427 0.436 0.436 0.444 589,802 0.4409 0.00%
2009-06-18 0 0.510 0.510 0.520 0.500 0.520 1,226,000 628,420 0.5126 0.436 0.436 0.444 0.427 0.444 1,434,717 0.4380 4.08%
2009-06-17 0 0.490 0.490 0.520 0.480 0.520 2,740,000 1,331,230 0.4859 0.419 0.419 0.444 0.410 0.444 3,206,463 0.4152 0.00%
2009-06-16 0 0.490 0.490 0.495 0.490 0.500 1,730,000 851,260 0.4921 0.419 0.419 0.423 0.419 0.427 2,024,519 0.4205 -3.92%
2009-06-15 0 0.510 0.500 0.510 0.500 0.510 1,090,000 553,900 0.5082 0.436 0.427 0.436 0.427 0.436 1,275,564 0.4342 0.00%
2009-06-12 0 0.510 0.510 0.530 0.510 0.530 2,372,000 1,221,900 0.5151 0.436 0.436 0.453 0.436 0.453 2,775,814 0.4402 -1.92%
2009-06-11 0 0.520 0.510 0.520 0.500 0.530 5,634,000 2,927,300 0.5196 0.444 0.436 0.444 0.427 0.453 6,593,144 0.4440 0.00%
2009-06-10 0 0.520 0.510 0.520 0.500 0.530 2,390,000 1,233,960 0.5163 0.444 0.436 0.444 0.427 0.453 2,796,879 0.4412 4.00%
2009-06-09 0 0.500 0.500 0.510 0.495 0.510 786,000 395,630 0.5033 0.427 0.427 0.436 0.423 0.436 919,810 0.4301 -1.96%
2009-06-08 0 0.510 0.500 0.520 0.500 0.520 878,000 452,200 0.5150 0.436 0.427 0.444 0.427 0.444 1,027,473 0.4401 2.00%
2009-06-05 0 0.500 0.500 0.510 0.500 0.510 852,000 431,400 0.5063 0.427 0.427 0.436 0.427 0.436 997,046 0.4327 0.00%
2009-06-04 0 0.500 0.500 0.510 0.490 0.500 1,212,000 600,270 0.4953 0.427 0.427 0.436 0.419 0.427 1,418,333 0.4232 2.04%
2009-06-03 0 0.490 0.490 0.500 0.490 0.500 2,714,000 1,344,660 0.4955 0.419 0.419 0.427 0.419 0.427 3,176,037 0.4234 -1.01%
2009-06-02 0 0.495 0.495 0.510 0.495 0.530 2,786,000 1,391,560 0.4995 0.423 0.423 0.436 0.423 0.453 3,260,294 0.4268 -4.81%
2009-06-01 0 0.520 0.510 0.520 0.490 0.520 2,510,000 1,266,730 0.5047 0.444 0.436 0.444 0.419 0.444 2,937,308 0.4313 6.12%
2009-05-29 0 0.490 0.495 0.500 0.490 0.495 834,000 411,140 0.4930 0.419 0.423 0.427 0.419 0.423 975,982 0.4213 0.00%
2009-05-27 0 0.490 0.490 0.495 0.490 0.500 1,998,000 987,780 0.4944 0.419 0.419 0.423 0.419 0.427 2,338,144 0.4225 2.08%
2009-05-26 0 0.480 0.480 0.490 0.480 0.490 1,182,000 568,410 0.4809 0.410 0.410 0.419 0.410 0.419 1,383,226 0.4109 0.00%
2009-05-25 0 0.480 0.480 0.490 0.470 0.490 1,650,000 798,670 0.4840 0.410 0.410 0.419 0.402 0.419 1,930,899 0.4136 -1.03%
2009-05-22 0 0.485 0.475 0.485 0.465 0.530 3,322,000 1,604,020 0.4828 0.414 0.406 0.414 0.397 0.453 3,887,544 0.4126 -8.49%
2009-05-21 0 0.530 0.510 0.530 0.475 0.550 14,320,000 7,459,020 0.5209 0.453 0.436 0.453 0.406 0.470 16,757,866 0.4451 17.78%
2009-05-20 0 0.450 0.450 0.460 0.430 0.450 1,548,000 680,940 0.4399 0.385 0.385 0.393 0.367 0.385 1,811,535 0.3759 2.27%
2009-05-19 0 0.440 0.440 0.445 0.415 0.440 2,634,000 1,142,660 0.4338 0.376 0.376 0.380 0.355 0.376 3,082,418 0.3707 4.76%
2009-05-18 0 0.420 0.415 0.430 0.390 0.420 2,908,000 1,183,860 0.4071 0.359 0.355 0.367 0.333 0.359 3,403,064 0.3479 5.00%
2009-05-15 0 0.400 0.385 0.400 0.385 0.400 1,620,000 632,010 0.3901 0.342 0.329 0.342 0.329 0.342 1,895,792 0.3334 8.11%
2009-05-14 0 0.370 0.370 0.375 0.370 0.375 686,000 253,970 0.3702 0.316 0.316 0.320 0.316 0.320 802,786 0.3164 -2.63%
2009-05-13 0 0.380 0.375 0.385 0.380 0.390 454,000 174,100 0.3835 0.325 0.320 0.329 0.325 0.333 531,290 0.3277 0.00%
2009-05-12 0 0.380 0.380 0.385 0.375 0.390 1,310,000 501,630 0.3829 0.325 0.325 0.329 0.320 0.333 1,533,017 0.3272 -1.30%
2009-05-11 0 0.385 0.385 0.395 0.385 0.410 2,002,000 796,980 0.3981 0.329 0.329 0.338 0.329 0.350 2,342,825 0.3402 1.32%
2009-05-08 0 0.380 0.380 0.390 0.365 0.390 2,228,000 840,880 0.3774 0.325 0.325 0.333 0.312 0.333 2,607,299 0.3225 -1.30%
2009-05-07 0 0.385 0.380 0.385 0.385 0.405 2,970,000 1,174,270 0.3954 0.329 0.325 0.329 0.329 0.346 3,475,619 0.3379 -2.53%
2009-05-06 0 0.395 0.385 0.395 0.360 0.400 4,366,000 1,649,340 0.3778 0.338 0.329 0.338 0.308 0.342 5,109,277 0.3228 5.33%
2009-05-05 0 0.375 0.375 0.380 0.365 0.385 5,418,000 2,032,020 0.3750 0.320 0.320 0.325 0.312 0.329 6,340,371 0.3205 0.00%
2009-05-04 0 0.375 0.370 0.375 0.370 0.380 1,502,000 563,200 0.3750 0.320 0.316 0.320 0.316 0.325 1,757,704 0.3204 1.35%
2009-04-30 0 0.370 0.365 0.370 0.360 0.375 1,308,000 486,850 0.3722 0.316 0.312 0.316 0.308 0.320 1,530,677 0.3181 0.00%
2009-04-29 0 0.370 0.370 0.375 0.360 0.375 728,000 267,840 0.3679 0.316 0.316 0.320 0.308 0.320 851,936 0.3144 5.71%
2009-04-28 0 0.350 0.345 0.360 0.340 0.350 1,294,000 450,460 0.3481 0.299 0.295 0.308 0.291 0.299 1,514,293 0.2975 0.00%
2009-04-27 0 0.350 0.350 0.365 0.350 0.365 1,396,000 501,160 0.3590 0.299 0.299 0.312 0.299 0.312 1,633,658 0.3068 -7.89%
2009-04-24 0 0.380 0.375 0.380 0.370 0.380 1,732,000 649,900 0.3752 0.325 0.320 0.325 0.316 0.325 2,026,859 0.3206 1.33%
2009-04-23 0 0.375 0.375 0.385 0.355 0.380 1,708,000 636,040 0.3724 0.320 0.320 0.329 0.303 0.325 1,998,773 0.3182 -1.32%
2009-04-22 0 0.380 0.380 0.385 0.375 0.395 3,848,000 1,474,420 0.3832 0.325 0.325 0.329 0.320 0.338 4,503,091 0.3274 2.70%
2009-04-21 0 0.370 0.370 0.375 0.365 0.375 1,940,000 715,950 0.3690 0.316 0.316 0.320 0.312 0.320 2,270,270 0.3154 -2.63%
2009-04-20 0 0.380 0.375 0.380 0.365 0.390 2,576,000 974,180 0.3782 0.325 0.320 0.325 0.312 0.333 3,014,544 0.3232 4.11%
2009-04-17 0 0.365 0.360 0.365 0.355 0.370 2,058,000 755,150 0.3669 0.312 0.308 0.312 0.303 0.316 2,408,358 0.3136 1.39%
2009-04-16 0 0.360 0.360 0.365 0.355 0.365 1,220,000 440,570 0.3611 0.308 0.308 0.312 0.303 0.312 1,427,695 0.3086 0.00%
2009-04-15 0 0.360 0.355 0.370 0.345 0.360 1,086,000 384,420 0.3540 0.308 0.303 0.316 0.295 0.308 1,270,883 0.3025 -1.37%
2009-04-14 0 0.365 0.365 0.375 0.345 0.385 8,822,000 3,233,740 0.3666 0.312 0.312 0.320 0.295 0.329 10,323,875 0.3132 2.82%
2009-04-09 0 0.355 0.345 0.355 0.340 0.360 1,544,000 540,780 0.3502 0.303 0.295 0.303 0.291 0.308 1,806,854 0.2993 5.97%
2009-04-08 0 0.335 0.330 0.335 0.325 0.335 1,662,000 550,950 0.3315 0.286 0.282 0.286 0.278 0.286 1,944,942 0.2833 0.00%
2009-04-07 0 0.335 0.335 0.350 0.330 0.350 2,134,000 726,260 0.3403 0.286 0.286 0.299 0.282 0.299 2,497,297 0.2908 0.00%
2009-04-06 0 0.335 0.335 0.345 0.330 0.340 2,366,000 796,550 0.3367 0.286 0.286 0.295 0.282 0.291 2,768,793 0.2877 3.08%
2009-04-03 0 0.325 0.325 0.335 0.325 0.335 3,148,000 1,039,770 0.3303 0.278 0.278 0.286 0.278 0.286 3,683,922 0.2822 -1.52%
2009-04-02 0 0.330 0.325 0.335 0.320 0.330 3,292,000 1,077,550 0.3273 0.282 0.278 0.286 0.273 0.282 3,852,437 0.2797 4.76%
2009-04-01 0 0.315 0.310 0.315 0.305 0.320 1,628,000 509,540 0.3130 0.269 0.265 0.269 0.261 0.273 1,905,154 0.2675 1.61%
2009-03-31 0 0.310 0.305 0.310 0.310 0.315 922,000 286,820 0.3111 0.265 0.261 0.265 0.265 0.269 1,078,963 0.2658 0.00%
2009-03-30 0 0.310 0.305 0.315 0.305 0.315 1,192,000 368,160 0.3089 0.265 0.261 0.269 0.261 0.269 1,394,929 0.2639 -3.12%
2009-03-27 0 0.320 0.320 0.325 0.320 0.325 2,706,000 868,050 0.3208 0.273 0.273 0.278 0.273 0.278 3,166,675 0.2741 0.00%
2009-03-26 0 0.320 0.320 0.325 0.310 0.330 1,436,000 457,640 0.3187 0.273 0.273 0.278 0.265 0.282 1,680,468 0.2723 3.23%
2009-03-25 0 0.310 0.310 0.315 0.310 0.320 232,000 72,640 0.3131 0.265 0.265 0.269 0.265 0.273 271,496 0.2676 -1.59%
2009-03-24 0 0.315 0.315 0.320 0.310 0.320 1,702,000 535,290 0.3145 0.269 0.269 0.273 0.265 0.273 1,991,752 0.2688 0.00%
2009-03-23 0 0.315 0.310 0.315 0.310 0.315 524,000 164,010 0.3130 0.269 0.265 0.269 0.265 0.269 613,207 0.2675 1.61%
2009-03-20 0 0.310 0.305 0.310 0.305 0.310 1,478,000 455,440 0.3081 0.265 0.261 0.265 0.261 0.265 1,729,618 0.2633 0.00%
2009-03-19 0 0.310 0.305 0.310 0.305 0.320 3,674,000 1,145,300 0.3117 0.265 0.261 0.265 0.261 0.273 4,299,469 0.2664 -1.59%
2009-03-18 0 0.315 0.315 0.320 0.300 0.320 3,264,000 1,022,690 0.3133 0.269 0.269 0.273 0.256 0.273 3,819,670 0.2677 3.28%
2009-03-17 0 0.305 0.305 0.310 0.290 0.315 2,382,000 735,230 0.3087 0.261 0.261 0.265 0.248 0.269 2,787,517 0.2638 0.00%
2009-03-16 0 0.305 0.305 0.310 0.300 0.320 1,898,000 589,990 0.3108 0.261 0.261 0.265 0.256 0.273 2,221,119 0.2656 -1.61%
2009-03-13 0 0.310 0.305 0.310 0.285 0.320 4,772,000 1,451,000 0.3041 0.265 0.261 0.265 0.244 0.273 5,584,395 0.2598 14.81%
2009-03-12 0 0.270 0.270 0.280 0.270 0.275 414,000 113,050 0.2731 0.231 0.231 0.239 0.231 0.235 484,480 0.2333 -3.57%
2009-03-11 0 0.280 0.265 0.280 0.265 0.270 206,000 55,590 0.2699 0.239 0.226 0.239 0.226 0.231 241,070 0.2306 5.66%
2009-03-10 0 0.265 0.265 0.280 0.265 0.275 578,000 157,370 0.2723 0.226 0.226 0.239 0.226 0.235 676,400 0.2327 -3.64%
2009-03-09 0 0.275 0.260 0.280 0.260 0.275 24,000 6,500 0.2708 0.235 0.222 0.239 0.222 0.235 28,086 0.2314 0.00%
2009-03-06 0 0.275 0.270 0.275 0.270 0.275 492,000 132,850 0.2700 0.235 0.231 0.235 0.231 0.235 575,759 0.2307 -1.79%
2009-03-05 0 0.280 0.270 0.280 0.270 0.280 410,000 111,170 0.2711 0.239 0.231 0.239 0.231 0.239 479,799 0.2317 0.00%
2009-03-04 0 0.280 0.275 0.280 0.270 0.280 686,000 189,260 0.2759 0.239 0.235 0.239 0.231 0.239 802,786 0.2358 1.82%
2009-03-03 0 0.275 0.275 0.280 0.265 0.275 846,000 227,770 0.2692 0.235 0.235 0.239 0.226 0.235 990,025 0.2301 1.85%
2009-03-02 0 0.270 0.265 0.270 0.265 0.270 200,000 53,250 0.2663 0.231 0.226 0.231 0.226 0.231 234,048 0.2275 -1.82%
2009-02-27 0 0.275 0.275 0.285 0.275 0.285 594,000 166,400 0.2801 0.235 0.235 0.244 0.235 0.244 695,124 0.2394 0.00%
2009-02-26 0 0.275 0.275 0.285 0.275 0.285 1,288,000 360,390 0.2798 0.235 0.235 0.244 0.235 0.244 1,507,272 0.2391 -1.79%
2009-02-25 0 0.280 0.280 0.290 0.280 0.295 510,000 146,350 0.2870 0.239 0.239 0.248 0.239 0.252 596,823 0.2452 0.00%
2009-02-24 0 0.280 0.280 0.285 0.275 0.290 1,004,000 285,300 0.2842 0.239 0.239 0.244 0.235 0.248 1,174,923 0.2428 -3.45%
2009-02-23 0 0.290 0.290 0.295 0.285 0.295 664,000 195,120 0.2939 0.248 0.248 0.252 0.244 0.252 777,041 0.2511 1.75%
2009-02-20 0 0.285 0.285 0.290 0.285 0.290 740,000 212,700 0.2874 0.244 0.244 0.248 0.244 0.248 865,979 0.2456 -3.39%
2009-02-19 0 0.295 0.290 0.295 0.285 0.295 480,000 138,770 0.2891 0.252 0.248 0.252 0.244 0.252 561,716 0.2470 1.72%
2009-02-18 0 0.290 0.290 0.295 0.290 0.295 632,000 185,320 0.2932 0.248 0.248 0.252 0.248 0.252 739,593 0.2506 0.00%
2009-02-17 0 0.290 0.290 0.295 0.285 0.300 1,752,000 506,370 0.2890 0.248 0.248 0.252 0.244 0.256 2,050,264 0.2470 -1.69%
2009-02-16 0 0.295 0.290 0.295 0.285 0.295 844,000 244,710 0.2899 0.252 0.248 0.252 0.244 0.252 987,684 0.2478 0.00%
2009-02-13 0 0.295 0.290 0.295 0.280 0.295 4,150,000 1,200,130 0.2892 0.252 0.248 0.252 0.239 0.252 4,856,505 0.2471 -1.67%
2009-02-12 0 0.300 0.295 0.300 0.300 0.310 1,650,000 497,200 0.3013 0.256 0.252 0.256 0.256 0.265 1,930,899 0.2575 0.00%
2009-02-11 0 0.300 0.295 0.305 0.295 0.305 1,046,000 313,660 0.2999 0.256 0.252 0.261 0.252 0.261 1,224,073 0.2562 -1.64%
2009-02-10 0 0.305 0.300 0.310 0.300 0.310 1,002,000 303,950 0.3033 0.261 0.256 0.265 0.256 0.265 1,172,583 0.2592 -1.61%
2009-02-09 0 0.310 0.300 0.310 0.295 0.305 1,340,000 402,570 0.3004 0.265 0.256 0.265 0.252 0.261 1,568,124 0.2567 0.00%
2009-02-06 0 0.310 0.305 0.310 0.300 0.310 2,102,000 640,570 0.3047 0.265 0.261 0.265 0.256 0.265 2,459,849 0.2604 0.00%
2009-02-05 0 0.310 0.305 0.310 0.305 0.320 1,752,000 545,570 0.3114 0.265 0.261 0.265 0.261 0.273 2,050,264 0.2661 -1.59%
2009-02-04 0 0.315 0.310 0.315 0.305 0.320 2,898,000 908,200 0.3134 0.269 0.265 0.269 0.261 0.273 3,391,361 0.2678 5.00%
2009-02-03 0 0.300 0.295 0.300 0.290 0.300 506,000 151,120 0.2987 0.256 0.252 0.256 0.248 0.256 592,142 0.2552 1.69%
2009-02-02 0 0.295 0.290 0.295 0.290 0.305 460,000 137,530 0.2990 0.252 0.248 0.252 0.248 0.261 538,311 0.2555 -3.28%
2009-01-30 0 0.305 0.300 0.305 0.290 0.310 1,260,000 371,110 0.2945 0.261 0.256 0.261 0.248 0.265 1,474,505 0.2517 -1.61%
2009-01-29 0 0.310 0.300 0.310 0.300 0.315 946,000 288,760 0.3052 0.265 0.256 0.265 0.256 0.269 1,107,049 0.2608 5.08%
2009-01-23 0 0.295 0.295 0.300 0.285 0.300 1,012,000 299,050 0.2955 0.252 0.252 0.256 0.244 0.256 1,184,285 0.2525 -1.67%
2009-01-22 0 0.300 0.295 0.300 0.290 0.305 2,652,000 782,620 0.2951 0.256 0.252 0.256 0.248 0.261 3,103,482 0.2522 0.00%
2009-01-21 0 0.300 0.285 0.300 0.285 0.300 1,150,000 335,460 0.2917 0.256 0.244 0.256 0.244 0.256 1,345,778 0.2493 0.00%
2009-01-20 0 0.300 0.295 0.300 0.295 0.300 1,756,000 522,270 0.2974 0.256 0.252 0.256 0.252 0.256 2,054,945 0.2542 -3.23%
2009-01-19 0 0.310 0.300 0.310 0.300 0.315 1,370,000 421,020 0.3073 0.265 0.256 0.265 0.256 0.269 1,603,232 0.2626 -3.12%
2009-01-16 0 0.320 0.310 0.320 0.310 0.325 1,960,000 616,610 0.3146 0.273 0.265 0.273 0.265 0.278 2,293,674 0.2688 0.00%
2009-01-15 0 0.320 0.315 0.320 0.315 0.320 2,750,000 872,230 0.3172 0.273 0.269 0.273 0.269 0.273 3,218,166 0.2710 -3.03%
2009-01-14 0 0.330 0.330 0.335 0.325 0.335 3,348,000 1,098,220 0.3280 0.282 0.282 0.286 0.278 0.286 3,917,970 0.2803 1.54%
2009-01-13 0 0.325 0.320 0.325 0.320 0.345 7,800,000 2,555,670 0.3277 0.278 0.273 0.278 0.273 0.295 9,127,888 0.2800 -4.41%
2009-01-12 0 0.340 0.340 0.345 0.310 0.380 38,050,000 13,613,490 0.3578 0.291 0.291 0.295 0.265 0.325 44,527,710 0.3057 11.48%
2009-01-09 0 0.305 0.305 0.310 0.300 0.310 1,604,000 484,340 0.3020 0.261 0.261 0.265 0.256 0.265 1,877,068 0.2580 0.00%
2009-01-08 0 0.305 0.305 0.310 0.300 0.315 1,858,000 563,510 0.3033 0.261 0.261 0.265 0.256 0.269 2,174,310 0.2592 -3.17%
2009-01-07 0 0.315 0.315 0.325 0.315 0.335 4,374,000 1,410,630 0.3225 0.269 0.269 0.278 0.269 0.286 5,118,639 0.2756 0.00%
2009-01-06 0 0.315 0.315 0.320 0.300 0.315 6,266,000 1,910,350 0.3049 0.269 0.269 0.273 0.256 0.269 7,332,737 0.2605 1.61%
2009-01-05 0 0.310 0.310 0.315 0.300 0.310 2,722,000 832,160 0.3057 0.265 0.265 0.269 0.256 0.265 3,185,399 0.2612 1.64%
2009-01-02 0 0.305 0.300 0.305 0.295 0.305 1,518,000 459,740 0.3029 0.261 0.256 0.261 0.252 0.261 1,776,427 0.2588 0.00%
2008-12-31 0 0.305 0.295 0.305 0.295 0.305 408,000 123,540 0.3028 0.261 0.252 0.261 0.252 0.261 477,459 0.2587 3.39%
2008-12-30 0 0.295 0.295 0.300 0.295 0.295 1,262,000 372,290 0.2950 0.252 0.252 0.256 0.252 0.252 1,476,845 0.2521 -3.28%
2008-12-29 0 0.305 0.295 0.305 0.295 0.315 3,152,000 948,330 0.3009 0.261 0.252 0.261 0.252 0.269 3,688,603 0.2571 -3.17%
2008-12-24 0 0.315 0.310 0.315 0.305 0.315 708,000 218,770 0.3090 0.269 0.265 0.269 0.261 0.269 828,531 0.2640 1.61%
2008-12-23 0 0.310 0.305 0.310 0.300 0.325 4,272,000 1,344,520 0.3147 0.265 0.261 0.265 0.256 0.278 4,999,274 0.2689 -1.59%
2008-12-22 0 0.315 0.305 0.315 0.300 0.330 4,122,000 1,271,140 0.3084 0.269 0.261 0.269 0.256 0.282 4,823,738 0.2635 -1.56%
2008-12-19 0 0.320 0.310 0.320 0.315 0.335 3,250,000 1,054,140 0.3244 0.273 0.265 0.273 0.269 0.286 3,803,287 0.2772 1.59%
2008-12-18 0 0.315 0.315 0.320 0.300 0.320 4,564,000 1,420,450 0.3112 0.269 0.269 0.273 0.256 0.273 5,340,985 0.2660 5.00%
2008-12-17 0 0.300 0.300 0.305 0.295 0.310 7,274,000 2,168,790 0.2982 0.256 0.256 0.261 0.252 0.265 8,512,341 0.2548 -1.64%
2008-12-16 0 0.305 0.300 0.310 0.300 0.315 3,994,000 1,207,150 0.3022 0.261 0.256 0.265 0.256 0.269 4,673,947 0.2583 -7.58%
2008-12-15 0 0.330 0.325 0.330 0.315 0.370 2,354,000 760,120 0.3229 0.282 0.278 0.282 0.269 0.316 2,754,750 0.2759 -1.49%
2008-12-12 0 0.335 0.330 0.345 0.310 0.350 5,854,000 1,967,580 0.3361 0.286 0.282 0.295 0.265 0.299 6,850,597 0.2872 6.35%
2008-12-11 0 0.315 0.310 0.320 0.295 0.315 3,484,000 1,052,220 0.3020 0.269 0.265 0.273 0.252 0.269 4,077,123 0.2581 1.61%
2008-12-10 0 0.310 0.300 0.310 0.290 0.310 330,000 99,180 0.3005 0.265 0.256 0.265 0.248 0.265 386,180 0.2568 6.90%
2008-12-09 0 0.290 0.290 0.300 0.290 0.310 924,000 278,280 0.3012 0.248 0.248 0.256 0.248 0.265 1,081,304 0.2574 -9.38%
2008-12-08 0 0.320 0.315 0.320 0.290 0.330 2,426,000 749,390 0.3089 0.273 0.269 0.273 0.248 0.282 2,839,007 0.2640 6.67%
2008-12-05 0 0.300 0.300 0.305 0.290 0.310 2,800,000 827,500 0.2955 0.256 0.256 0.261 0.248 0.265 3,276,678 0.2525 -3.23%
2008-12-04 0 0.310 0.310 0.320 0.305 0.310 562,000 171,920 0.3059 0.265 0.265 0.273 0.261 0.265 657,676 0.2614 0.00%
2008-12-03 0 0.310 0.300 0.310 0.300 0.310 980,000 301,700 0.3079 0.265 0.256 0.265 0.256 0.265 1,146,837 0.2631 6.90%
2008-12-02 0 0.290 0.290 0.300 0.280 0.290 1,130,000 327,600 0.2899 0.248 0.248 0.256 0.239 0.248 1,322,374 0.2477 -6.45%
2008-12-01 0 0.310 0.300 0.310 0.280 0.310 1,788,000 511,890 0.2863 0.265 0.256 0.265 0.239 0.265 2,092,393 0.2446 5.08%
2008-11-28 0 0.295 0.290 0.300 0.260 0.295 212,000 60,630 0.2860 0.252 0.248 0.256 0.222 0.252 248,091 0.2444 -1.67%
2008-11-27 0 0.300 0.300 0.305 0.290 0.305 1,738,000 519,350 0.2988 0.256 0.256 0.261 0.248 0.261 2,033,881 0.2553 1.69%
2008-11-26 0 0.295 0.290 0.305 0.260 0.300 138,000 39,840 0.2887 0.252 0.248 0.261 0.222 0.256 161,493 0.2467 3.51%
2008-11-25 0 0.285 0.280 0.290 0.280 0.300 954,000 277,760 0.2912 0.244 0.239 0.248 0.239 0.256 1,116,411 0.2488 -8.06%
2008-11-24 0 0.310 0.295 0.310 0.290 0.310 238,000 70,570 0.2965 0.265 0.252 0.265 0.248 0.265 278,518 0.2534 0.00%
2008-11-21 0 0.310 0.300 0.310 0.280 0.310 398,000 114,160 0.2868 0.265 0.256 0.265 0.239 0.265 465,756 0.2451 0.00%
2008-11-20 0 0.310 0.285 0.310 0.300 0.320 652,000 196,520 0.3014 0.265 0.244 0.265 0.256 0.273 762,998 0.2576 0.00%
2008-11-19 0 0.310 0.310 0.320 0.300 0.320 288,000 88,900 0.3087 0.265 0.265 0.273 0.256 0.273 337,030 0.2638 -3.12%
2008-11-18 0 0.320 0.310 0.320 0.310 0.330 748,000 235,380 0.3147 0.273 0.265 0.273 0.265 0.282 875,341 0.2689 -3.03%
2008-11-17 0 0.330 0.325 0.330 0.330 0.330 210,000 69,350 0.3302 0.282 0.278 0.282 0.282 0.282 245,751 0.2822 -5.71%
2008-11-14 0 0.350 0.340 0.350 0.330 0.350 272,000 93,560 0.3440 0.299 0.291 0.299 0.282 0.299 318,306 0.2939 2.94%
2008-11-13 0 0.340 0.340 0.345 0.325 0.345 510,000 170,300 0.3339 0.291 0.291 0.295 0.278 0.295 596,823 0.2853 3.03%
2008-11-12 0 0.330 0.330 0.340 0.330 0.350 478,000 161,440 0.3377 0.282 0.282 0.291 0.282 0.299 559,376 0.2886 -5.71%
2008-11-11 0 0.350 0.345 0.350 0.350 0.370 142,000 50,850 0.3581 0.299 0.295 0.299 0.299 0.316 166,174 0.3060 0.00%
2008-11-10 0 0.350 0.345 0.350 0.335 0.360 482,000 166,140 0.3447 0.299 0.295 0.299 0.286 0.308 564,057 0.2945 2.94%
2008-11-07 0 0.340 0.325 0.340 0.310 0.350 210,000 72,000 0.3429 0.291 0.278 0.291 0.265 0.299 245,751 0.2930 6.25%
2008-11-06 0 0.320 0.315 0.340 0.320 0.350 356,000 118,740 0.3335 0.273 0.269 0.291 0.273 0.299 416,606 0.2850 -3.03%
2008-11-05 0 0.330 0.330 0.340 0.310 0.350 780,000 261,060 0.3347 0.282 0.282 0.291 0.265 0.299 912,789 0.2860 6.45%
2008-11-04 0 0.310 0.300 0.310 0.295 0.310 210,000 63,130 0.3006 0.265 0.256 0.265 0.252 0.265 245,751 0.2569 6.90%
2008-11-03 0 0.290 0.290 0.305 0.260 0.310 390,000 114,540 0.2937 0.248 0.248 0.261 0.222 0.265 456,394 0.2510 -3.33%
2008-10-31 0 0.300 0.300 0.305 0.285 0.310 356,000 105,960 0.2976 0.256 0.256 0.261 0.244 0.265 416,606 0.2543 -1.64%
2008-10-30 0 0.305 0.275 0.305 0.300 0.305 170,000 51,250 0.3015 0.261 0.235 0.261 0.256 0.261 198,941 0.2576 1.67%
2008-10-29 0 0.300 0.290 0.300 0.270 0.300 428,000 122,780 0.2869 0.256 0.248 0.256 0.231 0.256 500,864 0.2451 0.00%
2008-10-28 0 0.300 0.275 0.300 0.225 0.300 1,444,000 354,262 0.2453 0.256 0.235 0.256 0.192 0.256 1,689,830 0.2096 30.43%
2008-10-27 0 0.230 0.230 0.255 0.230 0.290 1,214,000 322,500 0.2657 0.197 0.197 0.218 0.197 0.248 1,420,674 0.2270 -19.30%
2008-10-24 0 0.285 0.290 0.295 0.285 0.295 940,000 274,980 0.2925 0.244 0.248 0.252 0.244 0.252 1,100,028 0.2500 -8.06%
2008-10-23 0 0.310 0.300 0.310 0.285 0.310 568,000 171,190 0.3014 0.265 0.256 0.265 0.244 0.265 664,697 0.2575 0.00%
2008-10-22 0 0.310 0.310 0.330 0.310 0.330 262,000 84,900 0.3240 0.265 0.265 0.282 0.265 0.282 306,603 0.2769 -6.06%
2008-10-21 0 0.330 0.310 0.330 0.310 0.340 1,132,000 364,420 0.3219 0.282 0.265 0.282 0.265 0.291 1,324,714 0.2751 1.54%
2008-10-20 0 0.325 0.330 0.340 0.315 0.340 278,000 92,600 0.3331 0.278 0.282 0.291 0.269 0.291 325,327 0.2846 1.56%
2008-10-17 0 0.320 0.310 0.320 0.310 0.320 206,000 65,420 0.3176 0.273 0.265 0.273 0.265 0.273 241,070 0.2714 1.59%
2008-10-16 0 0.315 0.315 0.330 0.305 0.325 1,572,000 487,190 0.3099 0.269 0.269 0.282 0.261 0.278 1,839,621 0.2648 -1.56%
2008-10-15 0 0.320 0.320 0.325 0.310 0.350 1,146,000 367,900 0.3210 0.273 0.273 0.278 0.265 0.299 1,341,097 0.2743 -8.57%
2008-10-14 0 0.350 0.340 0.355 0.310 0.360 596,000 209,120 0.3509 0.299 0.291 0.303 0.265 0.308 697,464 0.2998 2.94%
2008-10-13 0 0.340 0.340 0.355 0.340 0.380 1,040,000 364,680 0.3507 0.291 0.291 0.303 0.291 0.325 1,217,052 0.2996 0.00%
2008-10-10 0 0.340 0.340 0.345 0.330 0.350 1,044,000 351,340 0.3365 0.291 0.291 0.295 0.282 0.299 1,221,733 0.2876 -9.33%
2008-10-09 0 0.375 0.365 0.375 0.375 0.380 702,000 264,150 0.3763 0.320 0.312 0.320 0.320 0.325 821,510 0.3215 0.00%
2008-10-08 0 0.375 0.375 0.385 0.375 0.400 2,802,000 1,089,010 0.3887 0.320 0.320 0.329 0.320 0.342 3,279,018 0.3321 -6.25%
2008-10-06 0 0.400 0.395 0.400 0.400 0.430 1,348,000 567,380 0.4209 0.342 0.338 0.342 0.342 0.367 1,577,486 0.3597 -3.61%
2008-10-03 0 0.415 0.395 0.415 0.390 0.415 270,000 110,200 0.4081 0.355 0.338 0.355 0.333 0.355 315,965 0.3488 2.47%
2008-10-02 0 0.405 0.390 0.415 0.400 0.410 236,000 95,340 0.4040 0.346 0.333 0.355 0.342 0.350 276,177 0.3452 0.00%
2008-09-30 0 0.405 0.400 0.405 0.370 0.405 542,000 205,910 0.3799 0.346 0.342 0.346 0.316 0.346 634,271 0.3246 5.19%
2008-09-29 0 0.385 0.365 0.385 0.365 0.395 322,000 124,920 0.3880 0.329 0.312 0.329 0.312 0.338 376,818 0.3315 -4.94%
2008-09-26 0 0.405 0.405 0.410 0.405 0.410 490,000 199,430 0.4070 0.346 0.346 0.350 0.346 0.350 573,419 0.3478 -2.41%
2008-09-25 0 0.415 0.415 0.420 0.415 0.440 616,000 256,420 0.4163 0.355 0.355 0.359 0.355 0.376 720,869 0.3557 0.00%
2008-09-24 0 0.415 0.410 0.420 0.390 0.415 686,000 279,400 0.4073 0.355 0.350 0.359 0.333 0.355 802,786 0.3480 2.47%
2008-09-23 0 0.405 0.395 0.405 0.385 0.415 2,922,000 1,165,240 0.3988 0.346 0.338 0.346 0.329 0.355 3,419,447 0.3408 -1.22%
2008-09-22 0 0.410 0.410 0.420 0.400 0.430 2,128,000 873,100 0.4103 0.350 0.350 0.359 0.342 0.367 2,490,275 0.3506 -5.75%
2008-09-19 0 0.435 0.435 0.440 0.425 0.450 2,318,000 1,014,860 0.4378 0.372 0.372 0.376 0.363 0.385 2,712,621 0.3741 2.35%
2008-09-18 0 0.425 0.425 0.430 0.400 0.460 5,464,000 2,304,280 0.4217 0.363 0.363 0.367 0.342 0.393 6,394,203 0.3604 -6.59%
2008-09-17 0 0.455 0.455 0.465 0.455 0.485 5,890,000 2,799,700 0.4753 0.389 0.389 0.397 0.389 0.414 6,892,726 0.4062 2.25%
2008-09-16 0 0.445 0.445 0.455 0.430 0.450 3,234,000 1,428,770 0.4418 0.380 0.380 0.389 0.367 0.385 3,784,563 0.3775 -6.32%
2008-09-12 0 0.475 0.475 0.480 0.420 0.480 3,730,000 1,757,240 0.4711 0.406 0.406 0.410 0.359 0.410 4,365,003 0.4026 5.56%
2008-09-11 0 0.450 0.420 0.450 0.400 0.480 6,762,000 3,073,130 0.4545 0.385 0.359 0.385 0.342 0.410 7,913,177 0.3884 -3.23%
2008-09-10 0 0.465 0.460 0.480 0.415 0.490 11,684,000 5,444,440 0.4660 0.397 0.393 0.410 0.355 0.419 13,673,108 0.3982 10.71%
2008-09-09 0 0.420 0.405 0.420 0.390 0.420 1,160,000 470,700 0.4058 0.359 0.346 0.359 0.333 0.359 1,357,481 0.3467 7.69%
2008-09-08 0 0.390 0.385 0.390 0.385 0.415 2,178,000 868,750 0.3989 0.333 0.329 0.333 0.329 0.355 2,548,787 0.3408 1.30%
2008-09-05 0 0.385 0.385 0.400 0.385 0.390 464,000 179,500 0.3869 0.329 0.329 0.342 0.329 0.333 542,992 0.3306 -1.28%
2008-09-04 0 0.390 0.390 0.400 0.390 0.400 1,790,000 706,490 0.3947 0.333 0.333 0.342 0.333 0.342 2,094,733 0.3373 -4.88%
2008-09-03 0 0.410 0.410 0.415 0.400 0.415 1,330,000 538,870 0.4052 0.350 0.350 0.355 0.342 0.355 1,556,422 0.3462 -1.20%
2008-09-02 0 0.415 0.405 0.415 0.375 0.415 1,458,000 588,380 0.4036 0.355 0.346 0.355 0.320 0.355 1,706,213 0.3448 3.75%
2008-09-01 0 0.400 0.390 0.400 0.360 0.400 1,010,000 392,630 0.3887 0.342 0.333 0.342 0.308 0.342 1,181,944 0.3322 3.90%
2008-08-29 0 0.385 0.375 0.385 0.370 0.385 290,000 109,900 0.3790 0.329 0.320 0.329 0.316 0.329 339,370 0.3238 4.05%
2008-08-28 0 0.370 0.370 0.385 0.370 0.385 794,000 300,240 0.3781 0.316 0.316 0.329 0.316 0.329 929,172 0.3231 1.37%
2008-08-27 0 0.365 0.365 0.370 0.360 0.365 186,000 67,590 0.3634 0.312 0.312 0.316 0.308 0.312 217,665 0.3105 1.39%
2008-08-26 0 0.360 0.355 0.360 0.340 0.360 468,000 163,820 0.3500 0.308 0.303 0.308 0.291 0.308 547,673 0.2991 0.00%
2008-08-25 0 0.360 0.355 0.365 0.350 0.370 1,004,000 359,390 0.3580 0.308 0.303 0.312 0.299 0.316 1,174,923 0.3059 -2.70%
2008-08-21 0 0.370 0.365 0.370 0.365 0.385 670,000 249,070 0.3717 0.316 0.312 0.316 0.312 0.329 784,062 0.3177 2.78%
2008-08-20 0 0.360 0.360 0.365 0.330 0.375 1,006,000 360,100 0.3580 0.308 0.308 0.312 0.282 0.320 1,177,264 0.3059 2.86%
2008-08-19 0 0.350 0.335 0.355 0.340 0.355 580,000 198,550 0.3423 0.299 0.286 0.303 0.291 0.303 678,740 0.2925 0.00%
2008-08-18 0 0.350 0.350 0.360 0.340 0.360 382,000 133,720 0.3501 0.299 0.299 0.308 0.291 0.308 447,032 0.2991 -1.41%
2008-08-15 0 0.355 0.355 0.360 0.350 0.360 612,000 216,620 0.3540 0.303 0.303 0.308 0.299 0.308 716,188 0.3025 1.43%
2008-08-14 0 0.350 0.350 0.355 0.350 0.360 888,000 312,700 0.3521 0.299 0.299 0.303 0.299 0.308 1,039,175 0.3009 -2.78%
2008-08-13 0 0.360 0.355 0.360 0.350 0.365 1,016,000 364,440 0.3587 0.308 0.303 0.308 0.299 0.312 1,188,966 0.3065 -1.37%
2008-08-12 0 0.365 0.360 0.365 0.360 0.370 1,616,000 592,060 0.3664 0.312 0.308 0.312 0.308 0.316 1,891,111 0.3131 -3.95%
2008-08-11 0 0.380 0.370 0.375 0.370 0.390 1,284,000 488,340 0.3803 0.325 0.316 0.320 0.316 0.333 1,502,591 0.3250 -1.30%
2008-08-08 0 0.385 0.375 0.380 0.385 0.400 286,000 112,240 0.3924 0.329 0.320 0.325 0.329 0.342 334,689 0.3354 -1.28%
2008-08-07 0 0.390 0.385 0.390 0.375 0.395 518,000 201,550 0.3891 0.333 0.329 0.333 0.320 0.338 606,185 0.3325 0.00%
2008-08-05 0 0.390 0.385 0.390 0.380 0.400 1,534,000 598,150 0.3899 0.333 0.329 0.333 0.325 0.342 1,795,151 0.3332 -3.70%
2008-08-04 0 0.405 0.395 0.405 0.400 0.405 1,790,000 720,340 0.4024 0.346 0.338 0.346 0.342 0.346 2,094,733 0.3439 1.25%
2008-08-01 0 0.400 0.395 0.400 0.395 0.400 766,000 306,220 0.3998 0.342 0.338 0.342 0.338 0.342 896,405 0.3416 0.00%
2008-07-31 0 0.400 0.395 0.400 0.390 0.410 2,454,000 975,000 0.3973 0.342 0.338 0.342 0.333 0.350 2,871,774 0.3395 0.00%
2008-07-30 0 0.400 0.395 0.400 0.400 0.410 1,144,000 460,000 0.4021 0.342 0.338 0.342 0.342 0.350 1,338,757 0.3436 0.00%
2008-07-29 0 0.400 0.395 0.400 0.395 0.400 2,438,000 975,100 0.4000 0.342 0.338 0.342 0.338 0.342 2,853,050 0.3418 0.00%
2008-07-28 0 0.400 0.400 0.410 0.400 0.410 902,000 363,620 0.4031 0.342 0.342 0.350 0.342 0.350 1,055,558 0.3445 -2.44%
2008-07-25 0 0.410 0.405 0.410 0.395 0.415 1,454,000 594,980 0.4092 0.350 0.346 0.350 0.338 0.355 1,701,532 0.3497 -2.38%
2008-07-24 0 0.420 0.420 0.425 0.410 0.425 1,942,000 816,680 0.4205 0.359 0.359 0.363 0.350 0.363 2,272,610 0.3594 -3.45%
2008-07-23 0 0.435 0.430 0.435 0.430 0.450 1,288,000 565,680 0.4392 0.372 0.367 0.372 0.367 0.385 1,507,272 0.3753 0.00%
2008-07-22 0 0.435 0.425 0.435 0.415 0.440 1,248,000 534,500 0.4283 0.372 0.363 0.372 0.355 0.376 1,460,462 0.3660 4.82%
2008-07-21 0 0.415 0.410 0.420 0.410 0.420 614,000 256,500 0.4178 0.355 0.350 0.359 0.350 0.359 718,529 0.3570 2.47%
2008-07-18 0 0.405 0.405 0.420 0.405 0.420 378,000 156,270 0.4134 0.346 0.346 0.359 0.346 0.359 442,351 0.3533 -1.22%
2008-07-17 0 0.410 0.410 0.420 0.410 0.420 716,000 296,450 0.4140 0.350 0.350 0.359 0.350 0.359 837,893 0.3538 0.00%
2008-07-16 0 0.410 0.405 0.410 0.400 0.420 520,000 213,680 0.4109 0.350 0.346 0.350 0.342 0.359 608,526 0.3511 0.00%
2008-07-15 0 0.410 0.405 0.410 0.405 0.425 1,608,000 663,340 0.4125 0.350 0.346 0.350 0.346 0.363 1,881,749 0.3525 -4.65%
2008-07-14 0 0.430 0.430 0.440 0.430 0.450 1,814,000 792,860 0.4371 0.367 0.367 0.376 0.367 0.385 2,122,819 0.3735 -4.44%
2008-07-11 0 0.450 0.440 0.450 0.430 0.450 3,412,000 1,513,510 0.4436 0.385 0.376 0.385 0.367 0.385 3,992,866 0.3791 4.65%
2008-07-10 0 0.430 0.430 0.435 0.420 0.440 1,898,000 814,620 0.4292 0.367 0.367 0.372 0.359 0.376 2,221,119 0.3668 -1.15%
2008-07-09 0 0.435 0.435 0.440 0.430 0.450 1,840,000 815,610 0.4433 0.372 0.372 0.376 0.367 0.385 2,153,245 0.3788 -1.14%
2008-07-08 0 0.440 0.440 0.450 0.435 0.450 448,000 197,500 0.4408 0.376 0.376 0.385 0.372 0.385 524,268 0.3767 -2.22%
2008-07-07 0 0.450 0.445 0.450 0.440 0.455 846,000 380,200 0.4494 0.385 0.380 0.385 0.376 0.389 990,025 0.3840 0.00%
2008-07-04 0 0.450 0.430 0.450 0.430 0.460 414,000 187,870 0.4538 0.385 0.367 0.385 0.367 0.393 484,480 0.3878 -1.10%
2008-07-03 0 0.455 0.455 0.460 0.450 0.460 278,000 126,630 0.4555 0.389 0.389 0.393 0.385 0.393 325,327 0.3892 1.11%
2008-07-02 0 0.450 0.450 0.460 0.450 0.470 1,056,000 485,880 0.4601 0.385 0.385 0.393 0.385 0.402 1,235,776 0.3932 -3.23%
2008-06-30 0 0.465 0.465 0.470 0.465 0.475 492,000 232,310 0.4722 0.397 0.397 0.402 0.397 0.406 575,759 0.4035 -2.11%
2008-06-27 0 0.475 0.470 0.480 0.470 0.475 696,000 328,560 0.4721 0.406 0.402 0.410 0.402 0.406 814,488 0.4034 -1.04%
2008-06-26 0 0.480 0.475 0.480 0.480 0.495 460,000 222,100 0.4828 0.410 0.406 0.410 0.410 0.423 538,311 0.4126 -1.03%
2008-06-25 0 0.485 0.480 0.495 0.480 0.495 418,000 204,220 0.4886 0.414 0.410 0.423 0.410 0.423 489,161 0.4175 1.04%
2008-06-24 0 0.480 0.480 0.490 0.480 0.500 792,000 383,560 0.4843 0.410 0.410 0.419 0.410 0.427 926,832 0.4138 -3.03%
2008-06-23 0 0.495 0.490 0.495 0.475 0.495 1,716,000 825,710 0.4812 0.423 0.419 0.423 0.406 0.423 2,008,135 0.4112 1.02%
2008-06-20 0 0.490 0.480 0.490 0.480 0.495 1,238,000 606,720 0.4901 0.419 0.410 0.419 0.410 0.423 1,448,760 0.4188 0.00%
2008-06-19 0 0.490 0.500 0.510 0.490 0.510 1,220,000 601,170 0.4928 0.419 0.427 0.436 0.419 0.436 1,427,695 0.4211 -3.92%
2008-06-18 0 0.510 0.500 0.510 0.495 0.510 1,370,000 683,440 0.4989 0.436 0.427 0.436 0.423 0.436 1,603,232 0.4263 2.00%
2008-06-17 0 0.500 0.495 0.500 0.500 0.520 828,000 416,860 0.5035 0.427 0.423 0.427 0.427 0.444 968,960 0.4302 1.01%
2008-06-16 0 0.495 0.495 0.500 0.495 0.510 960,000 480,200 0.5002 0.423 0.423 0.427 0.423 0.436 1,123,432 0.4274 -1.00%
2008-06-13 0 0.500 0.495 0.510 0.495 0.520 1,108,000 557,970 0.5036 0.427 0.423 0.436 0.423 0.444 1,296,628 0.4303 0.00%
2008-06-12 0 0.500 0.495 0.500 0.490 0.510 2,472,000 1,225,890 0.4959 0.427 0.423 0.427 0.419 0.436 2,892,838 0.4238 -3.85%
2008-06-11 0 0.520 0.510 0.520 0.510 0.530 746,000 387,620 0.5196 0.444 0.436 0.444 0.436 0.453 873,001 0.4440 0.00%
2008-06-10 0 0.520 0.520 0.530 0.520 0.550 432,000 228,720 0.5294 0.444 0.444 0.453 0.444 0.470 505,545 0.4524 -5.45%
2008-06-06 0 0.550 0.550 0.570 0.550 0.560 440,000 243,220 0.5528 0.470 0.470 0.487 0.470 0.479 514,907 0.4724 -1.79%
2008-06-05 0 0.560 0.550 0.560 0.550 0.560 1,952,000 1,090,900 0.5589 0.479 0.470 0.479 0.470 0.479 2,284,312 0.4776 3.70%
2008-06-04 0 0.540 0.540 0.550 0.540 0.560 1,380,000 754,200 0.5465 0.461 0.461 0.470 0.461 0.479 1,614,934 0.4670 -3.57%
2008-06-03 0 0.560 0.550 0.560 0.560 0.560 282,000 157,920 0.5600 0.479 0.470 0.479 0.479 0.479 330,008 0.4785 0.00%
2008-06-02 0 0.560 0.560 0.570 0.550 0.580 1,638,000 923,060 0.5635 0.479 0.479 0.487 0.470 0.496 1,916,856 0.4815 -1.75%
2008-05-30 0 0.570 0.560 0.570 0.560 0.570 1,466,000 830,800 0.5667 0.487 0.479 0.487 0.479 0.487 1,715,575 0.4843 1.79%
2008-05-29 0 0.560 0.550 0.560 0.560 0.580 2,508,000 1,414,360 0.5639 0.479 0.470 0.479 0.479 0.496 2,934,967 0.4819 1.82%
2008-05-28 0 0.550 0.550 0.560 0.550 0.570 998,000 558,720 0.5598 0.470 0.470 0.479 0.470 0.487 1,167,902 0.4784 -3.51%
2008-05-27 0 0.570 0.560 0.570 0.560 0.580 834,000 479,400 0.5748 0.487 0.479 0.487 0.479 0.496 975,982 0.4912 0.00%
2008-05-26 0 0.570 0.560 0.570 0.560 0.570 830,000 469,100 0.5652 0.487 0.479 0.487 0.479 0.487 971,301 0.4830 0.00%
2008-05-23 0 0.570 0.570 0.590 0.570 0.590 644,000 375,220 0.5826 0.487 0.487 0.504 0.487 0.504 753,636 0.4979 -1.72%
2008-05-22 0 0.580 0.570 0.580 0.570 0.590 2,526,000 1,445,880 0.5724 0.496 0.487 0.496 0.487 0.504 2,956,031 0.4891 -1.69%
2008-05-21 0 0.590 0.580 0.590 0.580 0.600 3,314,000 1,955,940 0.5902 0.504 0.496 0.504 0.496 0.513 3,878,182 0.5043 -1.67%
2008-05-20 0 0.600 0.600 0.620 0.590 0.630 2,468,000 1,504,100 0.6094 0.513 0.513 0.530 0.504 0.538 2,888,157 0.5208 -4.76%
2008-05-19 0 0.630 0.630 0.640 0.630 0.640 1,298,000 827,780 0.6377 0.538 0.538 0.547 0.538 0.547 1,518,974 0.5450 1.61%
2008-05-16 0 0.640 0.630 0.640 0.630 0.650 1,764,000 1,123,800 0.6371 0.530 0.522 0.530 0.522 0.538 2,130,898 0.5274 1.59%
2008-05-15 0 0.630 0.630 0.640 0.620 0.650 2,374,000 1,494,480 0.6295 0.522 0.522 0.530 0.513 0.538 2,867,773 0.5211 -1.56%
2008-05-14 0 0.640 0.630 0.650 0.620 0.640 1,212,000 762,400 0.6290 0.530 0.522 0.538 0.513 0.530 1,464,086 0.5207 1.59%
2008-05-13 0 0.630 0.620 0.630 0.620 0.630 942,000 590,980 0.6274 0.522 0.513 0.522 0.513 0.522 1,137,928 0.5193 -1.56%
2008-05-09 0 0.640 0.620 0.630 0.630 0.640 1,652,000 1,047,480 0.6341 0.530 0.513 0.522 0.522 0.530 1,995,602 0.5249 -1.54%
2008-05-08 0 0.650 0.640 0.650 0.640 0.660 652,000 424,880 0.6517 0.538 0.530 0.538 0.530 0.546 787,611 0.5395 0.00%
2008-05-07 0 0.650 0.650 0.660 0.640 0.680 5,114,000 3,395,080 0.6639 0.538 0.538 0.546 0.530 0.563 6,177,670 0.5496 -1.52%
2008-05-06 0 0.660 0.650 0.660 0.640 0.670 2,310,000 1,510,940 0.6541 0.546 0.538 0.546 0.530 0.555 2,790,461 0.5415 0.00%
2008-05-05 0 0.660 0.650 0.660 0.640 0.670 8,820,000 5,760,360 0.6531 0.546 0.538 0.546 0.530 0.555 10,654,488 0.5407 6.45%
2008-05-02 0 0.620 0.610 0.620 0.600 0.630 3,698,000 2,262,180 0.6117 0.513 0.505 0.513 0.497 0.522 4,467,154 0.5064 3.33%
2008-04-30 0 0.600 0.600 0.610 0.580 0.650 7,672,000 4,736,100 0.6173 0.497 0.497 0.505 0.480 0.538 9,267,713 0.5110 1.69%
2008-04-29 0 0.590 0.590 0.600 0.580 0.600 2,924,000 1,742,060 0.5958 0.488 0.488 0.497 0.480 0.497 3,532,168 0.4932 -1.67%
2008-04-28 0 0.600 0.600 0.610 0.550 0.610 8,994,000 5,280,340 0.5871 0.497 0.497 0.505 0.455 0.505 10,864,678 0.4860 9.09%
2008-04-25 0 0.550 0.540 0.550 0.540 0.580 4,464,000 2,483,680 0.5564 0.455 0.447 0.455 0.447 0.480 5,392,475 0.4606 -3.51%
2008-04-24 0 0.570 0.560 0.570 0.550 0.570 6,258,000 3,495,960 0.5586 0.472 0.464 0.472 0.455 0.472 7,559,613 0.4625 1.79%
2008-04-23 0 0.560 0.560 0.570 0.530 0.600 10,258,000 5,691,620 0.5548 0.464 0.464 0.472 0.439 0.497 12,391,580 0.4593 -5.08%
2008-04-22 0 0.590 0.580 0.590 0.510 0.610 21,070,000 12,001,420 0.5696 0.488 0.480 0.488 0.422 0.505 25,452,387 0.4715 18.00%
2008-04-21 0 0.500 0.500 0.510 0.490 0.530 3,156,000 1,590,480 0.5040 0.414 0.414 0.422 0.406 0.439 3,812,422 0.4172 -3.85%
2008-04-18 0 0.520 0.510 0.520 0.510 0.540 2,656,000 1,378,680 0.5191 0.430 0.422 0.430 0.422 0.447 3,208,426 0.4297 0.00%
2008-04-17 0 0.520 0.510 0.520 0.510 0.530 1,932,000 1,001,620 0.5184 0.430 0.422 0.430 0.422 0.439 2,333,840 0.4292 -1.89%
2008-04-16 0 0.530 0.520 0.530 0.510 0.540 3,234,000 1,697,780 0.5250 0.439 0.430 0.439 0.422 0.447 3,906,645 0.4346 0.00%
2008-04-15 0 0.530 0.520 0.530 0.510 0.540 2,048,000 1,085,360 0.5300 0.439 0.430 0.439 0.422 0.447 2,473,967 0.4387 0.00%
2008-04-14 0 0.530 0.530 0.540 0.520 0.540 2,510,000 1,343,180 0.5351 0.439 0.439 0.447 0.430 0.447 3,032,059 0.4430 -3.64%
2008-04-11 0 0.550 0.550 0.560 0.550 0.560 1,370,000 761,620 0.5559 0.455 0.455 0.464 0.455 0.464 1,654,949 0.4602 0.00%
2008-04-10 0 0.550 0.550 0.560 0.550 0.560 1,794,000 990,600 0.5522 0.455 0.455 0.464 0.455 0.464 2,167,137 0.4571 -1.79%
2008-04-09 0 0.560 0.560 0.570 0.560 0.570 1,348,000 762,400 0.5656 0.464 0.464 0.472 0.464 0.472 1,628,373 0.4682 -1.75%
2008-04-08 0 0.570 0.570 0.590 0.570 0.590 1,164,000 674,500 0.5795 0.472 0.472 0.488 0.472 0.488 1,406,102 0.4797 -3.39%
2008-04-07 0 0.590 0.580 0.590 0.570 0.590 2,904,000 1,680,620 0.5787 0.488 0.480 0.488 0.472 0.488 3,508,008 0.4791 0.00%
2008-04-03 0 0.590 0.580 0.590 0.570 0.590 1,452,000 845,640 0.5824 0.488 0.480 0.488 0.472 0.488 1,754,004 0.4821 0.00%
2008-04-02 0 0.590 0.590 0.600 0.590 0.610 952,000 569,140 0.5978 0.488 0.488 0.497 0.488 0.505 1,150,008 0.4949 1.72%
2008-04-01 0 0.580 0.570 0.590 0.570 0.590 1,074,000 625,500 0.5824 0.480 0.472 0.488 0.472 0.488 1,297,383 0.4821 1.75%
2008-03-31 0 0.570 0.570 0.580 0.570 0.580 236,000 136,320 0.5776 0.472 0.472 0.480 0.472 0.480 285,086 0.4782 -1.72%
2008-03-28 0 0.580 0.570 0.590 0.560 0.580 1,654,000 952,220 0.5757 0.480 0.472 0.488 0.464 0.480 1,998,018 0.4766 0.00%
2008-03-27 0 0.580 0.560 0.580 0.550 0.580 120,000 68,560 0.5713 0.480 0.464 0.480 0.455 0.480 144,959 0.4730 0.00%
2008-03-26 0 0.580 0.570 0.590 0.560 0.580 724,000 409,440 0.5655 0.480 0.472 0.488 0.464 0.480 874,586 0.4682 5.45%
2008-03-25 0 0.550 0.550 0.560 0.540 0.560 2,284,000 1,254,720 0.5494 0.455 0.455 0.464 0.447 0.464 2,759,053 0.4548 1.85%
2008-03-20 0 0.540 0.540 0.560 0.510 0.540 606,000 317,440 0.5238 0.447 0.447 0.464 0.422 0.447 732,043 0.4336 -3.57%
2008-03-19 0 0.560 0.560 0.570 0.550 0.610 1,148,000 654,840 0.5704 0.464 0.464 0.472 0.455 0.505 1,386,775 0.4722 1.82%
2008-03-18 0 0.550 0.550 0.590 0.520 0.550 776,000 419,060 0.5400 0.455 0.455 0.488 0.430 0.455 937,402 0.4470 0.00%
2008-03-17 0 0.550 0.550 0.580 0.550 0.610 1,046,000 583,420 0.5578 0.455 0.455 0.480 0.455 0.505 1,263,559 0.4617 -9.84%
2008-03-14 0 0.610 0.610 0.630 0.610 0.650 896,000 563,980 0.6294 0.505 0.505 0.522 0.505 0.538 1,082,361 0.5211 -4.69%
2008-03-13 0 0.640 0.640 0.660 0.640 0.680 1,866,000 1,228,140 0.6582 0.530 0.530 0.546 0.530 0.563 2,254,113 0.5448 -5.88%
2008-03-12 0 0.680 0.670 0.680 0.670 0.690 554,000 376,660 0.6799 0.563 0.555 0.563 0.555 0.571 669,227 0.5628 1.49%
2008-03-11 0 0.670 0.670 0.680 0.640 0.680 444,000 292,040 0.6577 0.555 0.555 0.563 0.530 0.563 536,348 0.5445 1.52%
2008-03-10 0 0.660 0.660 0.670 0.650 0.690 430,000 287,920 0.6696 0.546 0.546 0.555 0.538 0.571 519,436 0.5543 -4.35%
2008-03-07 0 0.690 0.680 0.690 0.660 0.740 1,516,000 1,041,400 0.6869 0.571 0.563 0.571 0.546 0.613 1,831,316 0.5687 -1.43%
2008-03-06 0 0.700 0.690 0.700 0.650 0.700 2,164,000 1,454,080 0.6719 0.579 0.571 0.579 0.538 0.579 2,614,094 0.5562 6.06%
2008-03-05 0 0.660 0.660 0.670 0.660 0.690 1,402,000 929,660 0.6631 0.546 0.546 0.555 0.546 0.571 1,693,604 0.5489 -2.94%
2008-03-04 0 0.680 0.680 0.690 0.680 0.720 1,562,000 1,092,940 0.6997 0.563 0.563 0.571 0.563 0.596 1,886,883 0.5792 -6.85%
2008-03-03 0 0.730 0.720 0.730 0.730 0.770 3,174,000 2,378,060 0.7492 0.604 0.596 0.604 0.604 0.637 3,834,166 0.6202 -5.19%
2008-02-29 0 0.770 0.760 0.770 0.670 0.770 4,626,000 3,400,280 0.7350 0.637 0.629 0.637 0.555 0.637 5,588,170 0.6085 14.93%
2008-02-28 0 0.670 0.670 0.680 0.660 0.690 1,074,000 723,860 0.6740 0.555 0.555 0.563 0.546 0.571 1,297,383 0.5579 -1.47%
2008-02-27 0 0.680 0.660 0.680 0.640 0.690 1,074,000 718,620 0.6691 0.563 0.546 0.563 0.530 0.571 1,297,383 0.5539 6.25%
2008-02-26 0 0.640 0.640 0.650 0.640 0.660 62,000 39,880 0.6432 0.530 0.530 0.538 0.530 0.546 74,895 0.5325 -1.54%
2008-02-25 0 0.650 0.630 0.650 0.620 0.670 196,000 124,580 0.6356 0.538 0.522 0.538 0.513 0.555 236,766 0.5262 3.17%
2008-02-22 0 0.630 0.630 0.640 0.630 0.660 842,000 541,460 0.6431 0.522 0.522 0.530 0.522 0.546 1,017,129 0.5323 -4.55%
2008-02-21 0 0.660 0.660 0.670 0.660 0.720 826,000 567,500 0.6870 0.546 0.546 0.555 0.546 0.596 997,801 0.5688 0.00%
2008-02-20 0 0.660 0.650 0.670 0.640 0.670 2,682,000 1,741,040 0.6492 0.546 0.538 0.555 0.530 0.555 3,239,834 0.5374 3.13%
2008-02-19 0 0.640 0.640 0.650 0.630 0.660 1,762,000 1,134,500 0.6439 0.530 0.530 0.538 0.522 0.546 2,128,482 0.5330 -1.54%
2008-02-18 0 0.650 0.640 0.650 0.590 0.650 4,464,000 2,842,100 0.6367 0.538 0.530 0.538 0.488 0.538 5,392,475 0.5270 12.07%
2008-02-15 0 0.580 0.580 0.590 0.550 0.590 1,258,000 727,000 0.5779 0.480 0.480 0.488 0.455 0.488 1,519,654 0.4784 -4.92%
2008-02-14 0 0.610 0.590 0.610 0.580 0.610 172,000 102,580 0.5964 0.505 0.488 0.505 0.480 0.505 207,775 0.4937 7.02%
2008-02-13 0 0.570 0.570 0.590 0.570 0.570 64,000 36,480 0.5700 0.472 0.472 0.488 0.472 0.472 77,311 0.4719 -3.39%
2008-02-12 0 0.590 0.590 0.600 0.580 0.600 142,000 83,740 0.5897 0.488 0.488 0.497 0.480 0.497 171,535 0.4882 1.72%
2008-02-11 0 0.580 0.570 0.580 0.580 0.580 48,000 27,840 0.5800 0.480 0.472 0.480 0.480 0.480 57,984 0.4801 0.00%
2008-02-06 0 0.580 0.570 0.580 0.570 0.600 290,000 167,440 0.5774 0.480 0.472 0.480 0.472 0.497 350,318 0.4780 -3.33%
2008-02-05 0 0.600 0.600 0.610 0.600 0.610 336,000 201,720 0.6004 0.497 0.497 0.505 0.497 0.505 405,885 0.4970 0.00%
2008-02-04 0 0.600 0.600 0.610 0.580 0.620 586,000 351,620 0.6000 0.497 0.497 0.505 0.480 0.513 707,883 0.4967 3.45%
2008-02-01 0 0.580 0.570 0.580 0.560 0.600 448,000 261,000 0.5826 0.480 0.472 0.480 0.464 0.497 541,180 0.4823 3.57%
2008-01-31 0 0.560 0.550 0.560 0.540 0.580 1,022,000 564,020 0.5519 0.464 0.455 0.464 0.447 0.480 1,234,568 0.4569 -3.45%
2008-01-30 0 0.580 0.560 0.600 0.560 0.640 430,000 248,320 0.5775 0.480 0.464 0.497 0.464 0.530 519,436 0.4781 -1.69%
2008-01-29 0 0.590 0.570 0.590 0.570 0.680 1,864,000 1,134,280 0.6085 0.488 0.472 0.488 0.472 0.563 2,251,697 0.5037 1.72%
2008-01-28 0 0.580 0.580 0.590 0.520 0.600 470,000 269,320 0.5730 0.480 0.480 0.488 0.430 0.497 567,756 0.4744 -3.33%
2008-01-25 0 0.600 0.590 0.600 0.600 0.620 1,044,000 631,780 0.6052 0.497 0.488 0.497 0.497 0.513 1,261,143 0.5010 0.00%
2008-01-24 0 0.600 0.590 0.600 0.590 0.610 608,000 364,600 0.5997 0.497 0.488 0.497 0.488 0.505 734,459 0.4964 1.69%
2008-01-23 0 0.590 0.590 0.620 0.570 0.650 1,878,000 1,118,040 0.5953 0.488 0.488 0.513 0.472 0.538 2,268,609 0.4928 1.72%
2008-01-22 0 0.580 0.570 0.580 0.570 0.650 1,984,000 1,187,680 0.5986 0.480 0.472 0.480 0.472 0.538 2,396,656 0.4956 -12.12%
2008-01-21 0 0.660 0.660 0.680 0.660 0.690 1,446,000 981,340 0.6787 0.546 0.546 0.563 0.546 0.571 1,746,756 0.5618 0.00%
2008-01-18 0 0.660 0.660 0.670 0.650 0.670 898,000 595,620 0.6633 0.546 0.546 0.555 0.538 0.555 1,084,777 0.5491 -4.35%
2008-01-17 0 0.690 0.680 0.690 0.680 0.710 1,016,000 706,380 0.6953 0.571 0.563 0.571 0.563 0.588 1,227,320 0.5755 0.00%
2008-01-16 0 0.690 0.680 0.700 0.680 0.730 1,118,000 781,060 0.6986 0.571 0.563 0.579 0.563 0.604 1,350,535 0.5783 -4.17%
2008-01-15 0 0.720 0.720 0.730 0.710 0.750 1,086,000 800,420 0.7370 0.596 0.596 0.604 0.588 0.621 1,311,879 0.6101 -4.00%
2008-01-14 0 0.750 0.750 0.760 0.740 0.760 368,000 276,200 0.7505 0.621 0.621 0.629 0.613 0.629 444,541 0.6213 -1.32%
2008-01-11 0 0.760 0.740 0.760 0.740 0.760 754,000 568,080 0.7534 0.629 0.613 0.629 0.613 0.629 910,826 0.6237 0.00%
2008-01-10 0 0.760 0.760 0.770 0.740 0.770 1,422,000 1,073,980 0.7553 0.629 0.629 0.637 0.613 0.637 1,717,764 0.6252 -1.30%
2008-01-09 0 0.770 0.770 0.780 0.750 0.770 1,320,000 994,620 0.7535 0.637 0.637 0.646 0.621 0.637 1,594,549 0.6238 1.32%
2008-01-08 0 0.760 0.760 0.770 0.750 0.780 1,224,000 941,900 0.7695 0.629 0.629 0.637 0.621 0.646 1,478,582 0.6370 -1.30%
2008-01-07 0 0.770 0.770 0.780 0.760 0.790 992,000 766,880 0.7731 0.637 0.637 0.646 0.629 0.654 1,198,328 0.6400 -2.53%
2008-01-04 0 0.790 0.790 0.800 0.760 0.790 810,000 636,460 0.7858 0.654 0.654 0.662 0.629 0.654 978,473 0.6505 3.95%
2008-01-03 0 0.760 0.770 0.780 0.750 0.790 516,000 393,900 0.7634 0.629 0.637 0.646 0.621 0.654 623,324 0.6319 -3.80%
2008-01-02 0 0.790 0.770 0.790 0.780 0.800 274,000 215,140 0.7852 0.654 0.637 0.654 0.646 0.662 330,990 0.6500 0.00%
2007-12-31 0 0.790 0.790 0.800 - - 0 0 - 0.654 0.654 0.662 - - 0 - 1.28%
2007-12-28 0 0.780 0.780 0.790 0.770 0.780 328,000 254,600 0.7762 0.646 0.646 0.654 0.637 0.646 396,221 0.6426 0.00%
2007-12-27 0 0.780 0.780 0.790 0.760 0.820 2,336,000 1,849,620 0.7918 0.646 0.646 0.654 0.629 0.679 2,821,869 0.6555 -4.88%
2007-12-24 0 0.820 0.810 0.820 0.810 0.830 250,000 205,180 0.8207 0.679 0.671 0.679 0.671 0.687 301,998 0.6794 1.23%
2007-12-21 0 0.810 0.810 0.830 0.810 0.830 796,000 655,940 0.8240 0.671 0.671 0.687 0.671 0.687 961,561 0.6822 0.00%
2007-12-20 0 0.810 0.800 0.810 0.740 0.820 1,158,000 920,320 0.7947 0.671 0.662 0.671 0.613 0.679 1,398,855 0.6579 8.00%
2007-12-19 0 0.750 0.750 0.760 0.720 0.760 712,000 530,620 0.7453 0.621 0.621 0.629 0.596 0.629 860,090 0.6169 4.17%
2007-12-18 0 0.720 0.720 0.730 0.700 0.730 1,358,000 969,800 0.7141 0.596 0.596 0.604 0.579 0.604 1,640,453 0.5912 -1.37%
2007-12-17 0 0.730 0.710 0.730 0.700 0.780 1,110,000 812,920 0.7324 0.604 0.588 0.604 0.579 0.646 1,340,871 0.6063 -6.41%
2007-12-14 0 0.780 0.780 0.800 0.770 0.810 856,000 674,280 0.7877 0.646 0.646 0.662 0.637 0.671 1,034,041 0.6521 -3.70%
2007-12-13 0 0.810 0.810 0.820 0.810 0.880 800,000 659,100 0.8239 0.671 0.671 0.679 0.671 0.728 966,393 0.6820 -2.41%
2007-12-12 0 0.830 0.810 0.830 0.760 0.880 616,000 510,460 0.8287 0.687 0.671 0.687 0.629 0.728 744,123 0.6860 -5.68%
2007-12-11 0 0.880 0.860 0.880 0.830 0.890 2,292,000 1,975,220 0.8618 0.728 0.712 0.728 0.687 0.737 2,768,717 0.7134 2.33%
2007-12-10 0 0.860 0.850 0.860 0.750 0.900 8,970,000 7,606,920 0.8480 0.712 0.704 0.712 0.621 0.745 10,835,686 0.7020 13.16%
2007-12-07 0 0.760 0.740 0.760 0.720 0.760 2,270,000 1,691,860 0.7453 0.629 0.613 0.629 0.596 0.629 2,742,141 0.6170 2.70%
2007-12-06 0 0.740 0.740 0.750 0.720 0.750 1,992,000 1,468,740 0.7373 0.613 0.613 0.621 0.596 0.621 2,406,320 0.6104 2.78%
2007-12-05 0 0.720 0.730 0.740 0.700 0.750 4,268,000 3,118,900 0.7308 0.596 0.604 0.613 0.579 0.621 5,155,709 0.6049 2.86%
2007-12-04 0 0.700 0.690 0.700 0.670 0.780 10,270,000 7,388,720 0.7194 0.579 0.571 0.579 0.555 0.646 12,406,076 0.5956 -10.26%
2007-12-03 0 0.780 0.770 0.780 0.760 0.790 1,560,000 1,212,380 0.7772 0.646 0.637 0.646 0.629 0.654 1,884,467 0.6434 0.00%
2007-11-30 0 0.780 0.760 0.790 0.760 0.780 1,278,000 984,800 0.7706 0.646 0.629 0.654 0.629 0.646 1,543,814 0.6379 0.00%
2007-11-29 0 0.780 0.770 0.780 0.750 0.790 3,376,000 2,619,340 0.7759 0.646 0.637 0.646 0.621 0.654 4,078,180 0.6423 1.30%
2007-11-28 0 0.770 0.770 0.780 0.770 0.800 890,000 700,280 0.7868 0.637 0.637 0.646 0.637 0.662 1,075,113 0.6514 -2.53%
2007-11-27 0 0.790 0.790 0.800 0.770 0.800 978,000 770,540 0.7879 0.654 0.654 0.662 0.637 0.662 1,181,416 0.6522 -1.25%
2007-11-26 0 0.800 0.800 0.810 0.760 0.830 1,594,000 1,259,140 0.7899 0.662 0.662 0.671 0.629 0.687 1,925,539 0.6539 5.26%
2007-11-23 0 0.760 0.760 0.770 0.750 0.770 534,000 403,760 0.7561 0.629 0.629 0.637 0.621 0.637 645,068 0.6259 -3.80%
2007-11-22 0 0.790 0.780 0.790 0.760 0.820 2,054,000 1,597,440 0.7777 0.654 0.646 0.654 0.629 0.679 2,481,215 0.6438 -2.47%
2007-11-21 0 0.810 0.810 0.820 0.800 0.830 1,330,000 1,076,360 0.8093 0.671 0.671 0.679 0.662 0.687 1,606,629 0.6699 -4.71%
2007-11-20 0 0.850 0.830 0.850 0.820 0.850 1,086,000 903,400 0.8319 0.704 0.687 0.704 0.679 0.704 1,311,879 0.6886 -1.16%
2007-11-19 0 0.860 0.840 0.870 0.840 0.860 1,502,000 1,285,940 0.8562 0.712 0.695 0.720 0.695 0.712 1,814,404 0.7087 -2.27%
2007-11-16 0 0.880 0.870 0.880 0.850 0.880 1,916,000 1,652,360 0.8624 0.728 0.720 0.728 0.704 0.728 2,314,512 0.7139 -1.12%
2007-11-15 0 0.890 0.880 0.890 0.870 0.900 1,656,000 1,461,680 0.8827 0.737 0.728 0.737 0.720 0.745 2,000,434 0.7307 -1.11%
2007-11-14 0 0.900 0.890 0.900 0.880 0.930 2,094,000 1,888,820 0.9020 0.745 0.737 0.745 0.728 0.770 2,529,535 0.7467 2.27%
2007-11-13 0 0.880 0.880 0.890 0.870 0.890 1,564,000 1,379,680 0.8821 0.728 0.728 0.737 0.720 0.737 1,889,299 0.7303 0.00%
2007-11-12 0 0.880 0.880 0.890 0.880 0.930 2,340,000 2,077,580 0.8879 0.728 0.728 0.737 0.728 0.770 2,826,701 0.7350 -5.38%
2007-11-09 0 0.930 0.920 0.930 0.920 0.950 1,354,000 1,263,840 0.9334 0.770 0.762 0.770 0.762 0.786 1,635,621 0.7727 0.00%
2007-11-08 0 0.930 0.920 0.930 0.920 0.950 2,702,000 2,518,180 0.9320 0.770 0.762 0.770 0.762 0.786 3,263,994 0.7715 -3.12%
2007-11-07 0 0.960 0.950 0.960 0.900 0.960 4,526,000 4,259,920 0.9412 0.795 0.786 0.795 0.745 0.795 5,467,371 0.7792 6.67%
2007-11-06 0 0.900 0.900 0.920 0.880 0.920 1,588,000 1,434,040 0.9030 0.745 0.745 0.762 0.728 0.762 1,918,291 0.7476 -1.10%
2007-11-05 0 0.910 0.930 0.940 0.880 0.980 6,030,000 5,550,380 0.9205 0.753 0.770 0.778 0.728 0.811 7,284,191 0.7620 1.11%
2007-11-02 0 0.900 0.880 0.900 0.880 0.910 3,102,000 2,771,900 0.8936 0.745 0.728 0.745 0.728 0.753 3,747,191 0.7397 -1.10%
2007-11-01 0 0.910 0.910 0.920 0.900 0.930 1,832,000 1,673,080 0.9133 0.753 0.753 0.762 0.745 0.770 2,213,041 0.7560 -2.15%
2007-10-31 0 0.930 0.920 0.930 0.890 0.930 3,368,000 3,073,160 0.9125 0.770 0.762 0.770 0.737 0.770 4,068,516 0.7554 1.09%
2007-10-30 0 0.920 0.920 0.930 0.890 0.940 3,600,000 3,279,960 0.9111 0.762 0.762 0.770 0.737 0.778 4,348,770 0.7542 -1.08%
2007-10-29 0 0.930 0.910 0.930 0.920 0.960 2,240,000 2,098,340 0.9368 0.770 0.753 0.770 0.762 0.795 2,705,902 0.7755 -2.11%
2007-10-26 0 0.950 0.930 0.950 0.910 0.950 3,112,000 2,892,020 0.9293 0.786 0.770 0.786 0.753 0.786 3,759,270 0.7693 2.15%
2007-10-25 0 0.930 0.920 0.930 0.900 0.950 2,542,000 2,345,220 0.9226 0.770 0.762 0.770 0.745 0.786 3,070,715 0.7637 2.20%
2007-10-24 0 0.910 0.910 0.920 0.900 0.930 3,194,000 2,909,240 0.9108 0.753 0.753 0.762 0.745 0.770 3,858,326 0.7540 -2.15%
2007-10-23 0 0.930 0.910 0.930 0.910 0.950 3,130,000 2,889,920 0.9233 0.770 0.753 0.770 0.753 0.786 3,781,014 0.7643 0.00%
2007-10-22 0 0.930 0.920 0.930 0.900 0.940 3,732,000 3,454,060 0.9255 0.770 0.762 0.770 0.745 0.778 4,508,225 0.7662 -3.12%
2007-10-18 0 0.960 0.930 0.960 0.910 0.980 2,696,000 2,545,480 0.9442 0.795 0.770 0.795 0.753 0.811 3,256,746 0.7816 5.49%
2007-10-17 0 0.910 0.910 0.940 0.910 0.960 3,338,000 3,137,480 0.9399 0.753 0.753 0.778 0.753 0.795 4,032,277 0.7781 -5.21%
2007-10-16 0 0.960 0.950 0.960 0.950 0.990 1,750,000 1,682,260 0.9613 0.795 0.786 0.795 0.786 0.820 2,113,986 0.7958 -3.03%
2007-10-15 0 0.990 0.980 0.990 0.960 1.000 2,590,000 2,529,880 0.9768 0.820 0.811 0.820 0.795 0.828 3,128,699 0.8086 0.00%
2007-10-12 0 0.990 0.990 1.000 0.980 1.050 4,266,000 4,263,320 0.9994 0.820 0.820 0.828 0.811 0.869 5,153,293 0.8273 -4.81%
2007-10-11 0 1.040 1.040 1.050 1.000 1.050 7,742,000 7,903,720 1.0209 0.861 0.861 0.869 0.828 0.869 9,352,272 0.8451 1.96%
2007-10-10 0 1.020 1.010 1.020 0.990 1.030 2,910,000 2,925,700 1.0054 0.844 0.836 0.844 0.820 0.853 3,515,256 0.8323 0.99%
2007-10-09 0 1.010 1.000 1.020 0.970 1.010 2,044,000 2,051,600 1.0037 0.836 0.828 0.844 0.803 0.836 2,469,135 0.8309 2.02%
2007-10-08 0 0.990 0.980 0.990 0.980 1.020 3,258,000 3,227,060 0.9905 0.820 0.811 0.820 0.811 0.844 3,935,637 0.8200 -2.94%
2007-10-05 0 1.020 1.000 1.020 0.980 1.030 2,174,000 2,191,640 1.0081 0.844 0.828 0.844 0.811 0.853 2,626,174 0.8345 4.08%
2007-10-04 0 0.980 0.980 0.990 0.980 1.010 938,000 925,040 0.9862 0.811 0.811 0.820 0.811 0.836 1,133,096 0.8164 -2.97%
2007-10-03 0 1.010 1.000 1.010 1.000 1.050 3,764,000 3,850,100 1.0229 0.836 0.828 0.836 0.828 0.869 4,546,881 0.8468 -3.81%
2007-10-02 0 1.050 1.020 1.050 0.960 1.060 7,746,000 7,843,100 1.0125 0.869 0.844 0.869 0.795 0.877 9,357,104 0.8382 10.53%
2007-09-28 0 0.950 0.940 0.950 0.900 0.950 3,832,000 3,521,200 0.9189 0.786 0.778 0.786 0.745 0.786 4,629,025 0.7607 3.26%
2007-09-27 0 0.920 0.920 0.930 0.920 0.960 4,943,600 4,613,148 0.9332 0.762 0.762 0.770 0.762 0.795 5,971,828 0.7725 -2.13%
2007-09-25 0 0.940 0.940 0.950 0.930 0.970 3,432,000 3,262,800 0.9507 0.778 0.778 0.786 0.770 0.803 4,145,828 0.7870 -2.08%
2007-09-24 0 0.960 0.950 0.960 0.950 1.010 7,364,000 7,167,560 0.9733 0.795 0.786 0.795 0.786 0.836 8,895,652 0.8057 -4.95%
2007-09-21 0 1.010 1.010 1.020 1.000 1.030 7,228,000 7,312,260 1.0117 0.836 0.836 0.844 0.828 0.853 8,731,365 0.8375 -3.81%
2007-09-20 0 1.050 1.040 1.050 1.020 1.070 4,174,000 4,332,320 1.0379 0.869 0.861 0.869 0.844 0.886 5,042,158 0.8592 0.96%
2007-09-19 0 1.040 1.040 1.050 1.030 1.080 4,660,000 4,901,540 1.0518 0.861 0.861 0.869 0.853 0.894 5,629,242 0.8707 -1.89%
2007-09-18 0 1.060 1.040 1.060 1.030 1.060 2,386,000 2,496,940 1.0465 0.877 0.861 0.877 0.853 0.877 2,882,268 0.8663 0.95%
2007-09-17 0 1.050 1.050 1.060 1.040 1.110 6,038,000 6,406,160 1.0610 0.869 0.869 0.877 0.861 0.919 7,293,854 0.8783 -4.55%
2007-09-14 0 1.100 1.090 1.100 1.040 1.110 9,570,000 10,334,100 1.0798 0.911 0.902 0.911 0.861 0.919 11,560,481 0.8939 5.77%
2007-09-13 0 1.040 1.030 1.040 1.000 1.040 2,548,000 2,602,060 1.0212 0.861 0.853 0.861 0.828 0.861 3,077,963 0.8454 0.97%
2007-09-12 0 1.030 1.020 1.030 1.020 1.080 3,374,000 3,509,580 1.0402 0.853 0.844 0.853 0.844 0.894 4,075,764 0.8611 -1.90%
2007-09-11 0 1.050 1.040 1.060 1.040 1.090 4,302,000 4,588,460 1.0666 0.869 0.861 0.877 0.861 0.902 5,196,781 0.8829 0.00%
2007-09-10 0 1.050 1.040 1.050 1.020 1.050 2,810,000 2,912,800 1.0366 0.869 0.861 0.869 0.844 0.869 3,394,457 0.8581 -0.94%
2007-09-07 0 1.060 1.050 1.060 1.030 1.060 2,104,000 2,192,420 1.0420 0.877 0.869 0.877 0.853 0.877 2,541,615 0.8626 0.95%
2007-09-06 0 1.050 1.040 1.050 1.020 1.050 2,412,000 2,502,760 1.0376 0.869 0.861 0.869 0.844 0.869 2,913,676 0.8590 0.00%
2007-09-05 0 1.050 1.040 1.050 1.030 1.060 1,770,000 1,840,800 1.0400 0.869 0.861 0.869 0.853 0.877 2,138,145 0.8609 0.00%
2007-09-04 0 1.050 1.030 1.050 1.020 1.050 1,590,000 1,648,140 1.0366 0.869 0.853 0.869 0.844 0.869 1,920,707 0.8581 1.94%
2007-09-03 0 1.030 1.030 1.040 1.020 1.050 1,230,000 1,271,480 1.0337 0.853 0.853 0.861 0.844 0.869 1,485,830 0.8557 -1.90%
2007-08-31 0 1.050 1.040 1.050 1.030 1.070 1,260,000 1,313,860 1.0427 0.869 0.861 0.869 0.853 0.886 1,522,070 0.8632 -0.94%
2007-08-30 0 1.060 1.050 1.060 1.040 1.090 2,202,000 2,346,080 1.0654 0.877 0.869 0.877 0.861 0.902 2,659,998 0.8820 2.91%
2007-08-29 0 1.030 1.020 1.030 0.980 1.030 1,992,000 1,981,280 0.9946 0.853 0.844 0.853 0.811 0.853 2,406,320 0.8234 -1.90%
2007-08-28 0 1.050 1.040 1.050 1.040 1.150 4,480,000 4,852,080 1.0831 0.869 0.861 0.869 0.861 0.952 5,411,803 0.8966 -7.89%
2007-08-27 0 1.140 1.140 1.150 1.100 1.170 4,418,000 5,047,260 1.1424 0.944 0.944 0.952 0.911 0.969 5,336,908 0.9457 3.64%
2007-08-24 0 1.100 1.090 1.100 1.040 1.100 2,684,000 2,913,700 1.0856 0.911 0.902 0.911 0.861 0.911 3,242,250 0.8987 3.77%
2007-08-23 0 1.060 1.050 1.060 1.040 1.070 3,208,000 3,387,860 1.0561 0.877 0.869 0.877 0.861 0.886 3,875,238 0.8742 2.91%
2007-08-22 0 1.030 1.030 1.040 0.970 1.060 2,092,000 2,110,300 1.0087 0.853 0.853 0.861 0.803 0.877 2,527,119 0.8351 6.19%
2007-08-21 0 0.970 0.950 0.970 0.930 0.990 3,138,000 3,028,080 0.9650 0.803 0.786 0.803 0.770 0.820 3,790,678 0.7988 5.43%
2007-08-20 0 0.920 0.920 0.930 0.900 0.930 2,258,000 2,062,340 0.9133 0.762 0.762 0.770 0.745 0.770 2,727,645 0.7561 5.75%
2007-08-17 0 0.870 0.860 0.870 0.730 0.930 5,840,000 4,865,020 0.8331 0.720 0.712 0.720 0.604 0.770 7,054,672 0.6896 -7.45%
2007-08-16 0 0.940 0.930 0.940 0.910 1.000 3,562,000 3,407,040 0.9565 0.778 0.770 0.778 0.753 0.828 4,302,867 0.7918 -8.74%
2007-08-15 0 1.030 1.020 1.030 0.980 1.030 1,856,000 1,861,480 1.0030 0.853 0.844 0.853 0.811 0.853 2,242,033 0.8303 0.98%
2007-08-14 0 1.020 1.020 1.040 1.010 1.070 1,716,000 1,766,640 1.0295 0.844 0.844 0.861 0.836 0.886 2,072,914 0.8522 -2.86%
2007-08-13 0 1.050 1.040 1.050 1.020 1.080 922,000 960,960 1.0423 0.869 0.861 0.869 0.844 0.894 1,113,768 0.8628 1.94%
2007-08-10 0 1.030 1.020 1.030 0.940 1.040 2,754,000 2,771,520 1.0064 0.853 0.844 0.853 0.778 0.861 3,326,809 0.8331 -1.90%
2007-08-09 0 1.050 1.050 1.060 1.030 1.080 3,334,000 3,540,360 1.0619 0.869 0.869 0.877 0.853 0.894 4,027,445 0.8791 -0.94%
2007-08-08 0 1.060 1.050 1.060 1.010 1.060 2,310,000 2,393,240 1.0360 0.877 0.869 0.877 0.836 0.877 2,790,461 0.8577 2.91%
2007-08-07 0 1.030 1.030 1.040 1.010 1.130 5,652,000 5,988,320 1.0595 0.853 0.853 0.861 0.836 0.935 6,827,570 0.8771 -4.63%
2007-08-06 0 1.080 1.080 1.090 1.080 1.110 3,478,000 3,810,520 1.0956 0.894 0.894 0.902 0.894 0.919 4,201,395 0.9070 -2.70%
2007-08-03 0 1.110 1.110 1.120 1.090 1.170 3,642,000 4,066,660 1.1166 0.919 0.919 0.927 0.902 0.969 4,399,506 0.9243 -0.89%
2007-08-02 0 1.120 1.110 1.120 1.100 1.200 4,678,000 5,302,900 1.1336 0.927 0.919 0.927 0.911 0.993 5,650,986 0.9384 -3.45%
2007-08-01 0 1.160 1.150 1.160 1.140 1.230 4,300,000 5,058,620 1.1764 0.960 0.952 0.960 0.944 1.018 5,194,365 0.9739 -5.69%
2007-07-31 0 1.230 1.210 1.230 1.160 1.240 7,114,000 8,533,140 1.1995 1.018 1.002 1.018 0.960 1.026 8,593,654 0.9930 4.24%
2007-07-30 0 1.180 1.170 1.180 1.110 1.200 4,286,000 4,989,480 1.1641 0.977 0.969 0.977 0.919 0.993 5,177,453 0.9637 4.42%
2007-07-27 0 1.130 1.120 1.130 1.100 1.160 6,654,000 7,507,260 1.1282 0.935 0.927 0.935 0.911 0.960 8,037,977 0.9340 -4.24%
2007-07-26 0 1.180 1.170 1.180 1.160 1.210 5,538,000 6,570,760 1.1865 0.977 0.969 0.977 0.960 1.002 6,689,859 0.9822 -1.67%
2007-07-25 0 1.200 1.190 1.200 1.180 1.210 4,202,000 5,004,020 1.1909 0.993 0.985 0.993 0.977 1.002 5,075,982 0.9858 -0.83%
2007-07-24 0 1.210 1.200 1.210 1.180 1.250 10,692,000 12,780,680 1.1953 1.002 0.993 1.002 0.977 1.035 12,915,848 0.9895 -2.42%
2007-07-23 0 1.240 1.230 1.240 1.210 1.270 4,340,400 5,378,316 1.2391 1.026 1.018 1.026 1.002 1.051 5,243,168 1.0258 -1.59%
2007-07-20 0 1.260 1.250 1.260 1.200 1.260 6,360,000 7,871,620 1.2377 1.043 1.035 1.043 0.993 1.043 7,682,828 1.0246 5.88%
2007-07-19 0 1.190 1.180 1.190 1.140 1.200 3,828,000 4,508,960 1.1779 0.985 0.977 0.985 0.944 0.993 4,624,193 0.9751 0.00%
2007-07-18 0 1.190 1.180 1.190 1.150 1.200 8,736,000 10,287,400 1.1776 0.985 0.977 0.985 0.952 0.993 10,553,016 0.9748 0.00%
2007-07-17 0 1.190 1.180 1.190 1.180 1.240 13,974,000 16,761,420 1.1995 0.985 0.977 0.985 0.977 1.026 16,880,477 0.9929 -5.56%
2007-07-16 0 1.260 1.260 1.270 1.240 1.330 9,934,000 12,654,660 1.2739 1.043 1.043 1.051 1.026 1.101 12,000,191 1.0545 -5.97%
2007-07-13 0 1.340 1.330 1.340 1.320 1.360 2,534,000 3,400,240 1.3418 1.109 1.101 1.109 1.093 1.126 3,061,051 1.1108 0.00%
2007-07-12 0 1.340 1.330 1.340 1.320 1.370 5,386,000 7,243,860 1.3449 1.109 1.101 1.109 1.093 1.134 6,506,244 1.1134 -2.19%
2007-07-11 0 1.370 1.360 1.380 1.320 1.400 7,616,000 10,378,840 1.3628 1.134 1.126 1.142 1.093 1.159 9,200,066 1.1281 1.48%
2007-07-10 0 1.350 1.340 1.350 1.340 1.430 9,908,000 13,571,760 1.3698 1.118 1.109 1.118 1.109 1.184 11,968,783 1.1339 -5.59%
2007-07-09 0 1.430 1.410 1.420 1.410 1.450 5,140,000 7,346,960 1.4294 1.184 1.167 1.176 1.167 1.200 6,209,078 1.1833 -0.69%
2007-07-06 0 1.440 1.430 1.440 1.420 1.450 5,324,000 7,645,320 1.4360 1.192 1.184 1.192 1.176 1.200 6,431,348 1.1888 0.70%
2007-07-05 0 1.430 1.430 1.440 1.380 1.490 15,060,000 21,567,020 1.4321 1.184 1.184 1.192 1.142 1.233 18,192,356 1.1855 1.42%
2007-07-04 0 1.410 1.400 1.410 1.400 1.460 5,288,000 7,523,700 1.4228 1.167 1.159 1.167 1.159 1.209 6,387,861 1.1778 0.00%
2007-07-03 0 1.410 1.410 1.420 1.390 1.470 6,202,000 8,876,760 1.4313 1.167 1.167 1.176 1.151 1.217 7,491,965 1.1848 0.71%
2007-06-29 0 1.400 1.390 1.400 1.390 1.450 5,568,000 7,870,640 1.4135 1.159 1.151 1.159 1.151 1.200 6,726,098 1.1702 -1.41%
2007-06-28 0 1.420 1.420 1.430 1.420 1.510 4,506,000 6,580,580 1.4604 1.176 1.176 1.184 1.176 1.250 5,443,211 1.2090 -4.05%
2007-06-27 0 1.480 1.470 1.480 1.420 1.550 15,568,000 22,953,120 1.4744 1.225 1.217 1.225 1.176 1.283 18,806,016 1.2205 -6.33%
2007-06-26 0 1.580 1.560 1.580 1.290 1.580 32,920,000 48,273,200 1.4664 1.308 1.291 1.308 1.068 1.308 39,767,090 1.2139 20.61%
2007-06-25 0 1.310 1.310 1.320 1.300 1.340 3,490,000 4,605,800 1.3197 1.084 1.084 1.093 1.076 1.109 4,215,891 1.0925 -2.96%
2007-06-22 0 1.350 1.340 1.350 1.300 1.370 6,084,000 8,171,380 1.3431 1.118 1.109 1.118 1.076 1.134 7,349,422 1.1118 -0.74%
2007-06-21 0 1.360 1.360 1.370 1.350 1.390 3,320,000 4,561,040 1.3738 1.126 1.126 1.134 1.118 1.151 4,010,533 1.1373 -0.73%
2007-06-20 0 1.370 1.360 1.370 1.350 1.400 3,584,000 4,897,780 1.3666 1.134 1.126 1.134 1.118 1.159 4,329,443 1.1313 0.00%
2007-06-18 0 1.370 1.370 1.380 1.330 1.460 4,206,000 5,869,360 1.3955 1.134 1.134 1.142 1.101 1.209 5,080,813 1.1552 -3.52%
2007-06-15 0 1.420 1.400 1.420 1.340 1.430 9,196,000 12,697,740 1.3808 1.176 1.159 1.176 1.109 1.184 11,108,693 1.1430 4.41%
2007-06-14 0 1.360 1.360 1.370 1.310 1.380 7,276,000 9,729,560 1.3372 1.126 1.126 1.134 1.084 1.142 8,789,348 1.1070 -0.73%
2007-06-13 0 1.370 1.370 1.380 1.340 1.390 3,954,000 5,369,700 1.3580 1.134 1.134 1.142 1.109 1.151 4,776,400 1.1242 0.74%
2007-06-12 0 1.360 1.350 1.370 1.330 1.390 4,006,000 5,416,740 1.3522 1.126 1.118 1.134 1.101 1.151 4,839,215 1.1193 1.49%
2007-06-11 0 1.340 1.340 1.350 1.330 1.380 4,790,000 6,474,940 1.3518 1.109 1.109 1.118 1.101 1.142 5,786,281 1.1190 0.75%
2007-06-08 0 1.330 1.320 1.360 1.310 1.400 9,500,000 12,883,720 1.3562 1.101 1.093 1.126 1.084 1.159 11,475,922 1.1227 -5.00%
2007-06-07 0 1.400 1.400 1.410 1.380 1.440 4,900,000 6,921,780 1.4126 1.159 1.159 1.167 1.142 1.192 5,919,160 1.1694 -0.71%
2007-06-06 0 1.410 1.410 1.420 1.320 1.430 5,142,000 7,066,240 1.3742 1.167 1.167 1.176 1.093 1.184 6,211,494 1.1376 5.22%
2007-06-05 0 1.340 1.330 1.340 1.280 1.380 11,554,000 15,291,240 1.3235 1.109 1.101 1.109 1.060 1.142 13,957,137 1.0956 -2.90%
2007-06-04 0 1.380 1.370 1.380 1.350 1.480 9,098,000 12,715,040 1.3976 1.142 1.134 1.142 1.118 1.225 10,990,309 1.1569 -4.17%
2007-06-01 0 1.440 1.440 1.450 1.420 1.530 6,552,000 9,585,500 1.4630 1.192 1.192 1.200 1.176 1.267 7,914,762 1.2111 -2.04%
2007-05-31 0 1.470 1.460 1.470 1.460 1.540 9,820,000 14,619,480 1.4887 1.217 1.209 1.217 1.209 1.275 11,862,479 1.2324 2.08%
2007-05-30 0 1.440 1.430 1.440 1.330 1.550 15,060,000 21,765,860 1.4453 1.192 1.184 1.192 1.101 1.283 18,192,356 1.1964 -8.28%
2007-05-29 0 1.570 1.560 1.570 1.530 1.670 18,756,000 29,843,660 1.5912 1.300 1.291 1.300 1.267 1.382 22,657,094 1.3172 0.00%
2007-05-28 0 1.570 1.570 1.580 1.540 1.640 29,182,000 46,600,700 1.5969 1.300 1.300 1.308 1.275 1.358 35,251,617 1.3219 6.08%
2007-05-25 0 1.480 1.480 1.490 1.400 1.490 15,478,000 22,591,400 1.4596 1.225 1.225 1.233 1.159 1.233 18,697,297 1.2083 2.07%
2007-05-23 0 1.450 1.450 1.460 1.380 1.500 32,612,000 48,028,480 1.4727 1.200 1.200 1.209 1.142 1.242 39,395,028 1.2192 4.32%
2007-05-22 0 1.390 1.380 1.390 1.310 1.410 18,230,000 24,998,300 1.3713 1.151 1.142 1.151 1.084 1.167 22,021,690 1.1352 4.51%
2007-05-21 0 1.330 1.320 1.330 1.240 1.410 17,972,000 24,259,160 1.3498 1.101 1.093 1.101 1.026 1.167 21,710,029 1.1174 5.56%
2007-05-18 0 1.260 1.260 1.290 1.220 1.310 15,722,000 19,903,660 1.2660 1.043 1.043 1.068 1.010 1.084 18,992,047 1.0480 -2.33%
2007-05-17 0 1.300 1.280 1.310 1.270 1.370 41,264,000 54,429,140 1.3190 1.068 1.051 1.076 1.043 1.125 50,232,981 1.0835 4.00%
2007-05-16 0 1.250 1.240 1.250 1.110 1.280 41,552,000 49,948,900 1.2021 1.027 1.019 1.027 0.912 1.051 50,583,580 0.9875 15.74%
2007-05-15 0 1.080 1.080 1.090 1.070 1.110 8,048,000 8,780,800 1.0911 0.887 0.887 0.895 0.879 0.912 9,797,282 0.8962 -0.92%
2007-05-14 0 1.090 1.080 1.090 1.040 1.110 15,892,000 17,153,920 1.0794 0.895 0.887 0.895 0.854 0.912 19,346,223 0.8867 5.83%
2007-05-11 0 1.030 1.020 1.030 1.010 1.040 9,540,000 9,778,760 1.0250 0.846 0.838 0.846 0.830 0.854 11,613,577 0.8420 -0.96%
2007-05-10 0 1.040 1.030 1.040 0.990 1.050 12,036,000 12,335,720 1.0249 0.854 0.846 0.854 0.813 0.863 14,652,098 0.8419 0.97%
2007-05-09 0 1.030 1.030 1.040 1.000 1.090 10,732,000 11,062,000 1.0307 0.846 0.846 0.854 0.821 0.895 13,064,665 0.8467 -3.74%
2007-05-08 0 1.070 1.070 1.090 1.060 1.120 5,000,000 5,434,860 1.0870 0.879 0.879 0.895 0.871 0.920 6,086,780 0.8929 -2.73%
2007-05-07 0 1.100 1.100 1.110 1.100 1.130 3,486,000 3,872,420 1.1108 0.904 0.904 0.912 0.904 0.928 4,243,703 0.9125 0.92%
2007-05-04 0 1.090 1.090 1.100 1.090 1.130 7,266,000 8,081,160 1.1122 0.895 0.895 0.904 0.895 0.928 8,845,309 0.9136 0.93%
2007-05-03 0 1.080 1.060 1.080 1.050 1.160 10,792,000 11,874,780 1.1003 0.887 0.871 0.887 0.863 0.953 13,137,707 0.9039 -0.92%
2007-05-02 0 1.090 1.080 1.100 1.000 1.090 4,742,000 4,933,280 1.0403 0.895 0.887 0.904 0.821 0.895 5,772,703 0.8546 7.92%
2007-04-30 0 1.010 1.010 1.020 0.990 1.030 5,758,000 5,814,100 1.0097 0.830 0.830 0.838 0.813 0.846 7,009,536 0.8295 1.00%
2007-04-27 0 1.000 1.000 1.010 0.970 1.070 10,918,000 11,021,960 1.0095 0.821 0.821 0.830 0.797 0.879 13,291,094 0.8293 -3.85%
2007-04-26 0 1.040 1.030 1.040 1.040 1.100 5,998,000 6,314,480 1.0528 0.854 0.846 0.854 0.854 0.904 7,301,702 0.8648 0.00%
2007-04-25 0 1.040 1.040 1.060 1.040 1.120 7,856,000 8,427,740 1.0728 0.854 0.854 0.871 0.854 0.920 9,563,549 0.8812 -7.96%
2007-04-24 0 1.130 1.120 1.130 1.120 1.160 2,812,000 3,174,380 1.1289 0.928 0.920 0.928 0.920 0.953 3,423,205 0.9273 -2.59%
2007-04-23 0 1.160 1.150 1.170 1.150 1.190 4,008,000 4,666,260 1.1642 0.953 0.945 0.961 0.945 0.978 4,879,163 0.9564 -0.85%
2007-04-20 0 1.170 1.150 1.170 1.150 1.180 2,854,000 3,313,420 1.1610 0.961 0.945 0.961 0.945 0.969 3,474,334 0.9537 1.74%
2007-04-19 0 1.150 1.150 1.160 1.110 1.160 4,252,000 4,836,940 1.1376 0.945 0.945 0.953 0.912 0.953 5,176,198 0.9345 -0.86%
2007-04-18 0 1.160 1.160 1.170 1.140 1.160 2,306,000 2,652,580 1.1503 0.953 0.953 0.961 0.936 0.953 2,807,223 0.9449 1.75%
2007-04-17 0 1.140 1.140 1.150 1.130 1.200 2,482,000 2,857,740 1.1514 0.936 0.936 0.945 0.928 0.986 3,021,478 0.9458 -1.72%
2007-04-16 0 1.160 1.150 1.160 1.150 1.210 3,574,000 4,177,520 1.1689 0.953 0.945 0.953 0.945 0.994 4,350,831 0.9602 -2.52%
2007-04-13 0 1.190 1.180 1.190 1.170 1.240 4,160,000 4,941,540 1.1879 0.978 0.969 0.978 0.961 1.019 5,064,201 0.9758 -2.46%
2007-04-12 0 1.220 1.210 1.220 1.190 1.220 12,850,000 15,495,580 1.2059 1.002 0.994 1.002 0.978 1.002 15,643,026 0.9906 0.00%
2007-04-11 0 1.220 1.200 1.210 1.110 1.230 17,832,000 21,207,180 1.1893 1.002 0.986 0.994 0.912 1.010 21,707,894 0.9769 9.91%
2007-04-10 0 1.110 1.110 1.130 1.110 1.140 3,076,000 3,463,960 1.1261 0.912 0.912 0.928 0.912 0.936 3,744,587 0.9251 -1.77%
2007-04-04 0 1.130 1.130 1.140 1.120 1.150 2,176,000 2,463,980 1.1323 0.928 0.928 0.936 0.920 0.945 2,648,967 0.9302 0.00%
2007-04-03 0 1.130 1.120 1.130 1.110 1.140 1,190,000 1,339,680 1.1258 0.928 0.920 0.928 0.912 0.936 1,448,654 0.9248 0.89%
2007-04-02 0 1.120 1.120 1.130 1.120 1.150 2,132,000 2,412,100 1.1314 0.920 0.920 0.928 0.920 0.945 2,595,403 0.9294 -0.88%
2007-03-30 0 1.130 1.120 1.140 1.100 1.130 3,192,000 3,562,820 1.1162 0.928 0.920 0.936 0.904 0.928 3,885,801 0.9169 0.00%
2007-03-29 0 1.130 1.120 1.130 1.120 1.150 3,066,000 3,487,080 1.1373 0.928 0.920 0.928 0.920 0.945 3,732,414 0.9343 -2.59%
2007-03-28 0 1.160 1.150 1.160 1.140 1.180 2,948,000 3,424,980 1.1618 0.953 0.945 0.953 0.936 0.969 3,588,766 0.9544 -1.69%
2007-03-27 0 1.180 1.170 1.190 1.150 1.200 6,866,000 8,171,140 1.1901 0.969 0.961 0.978 0.945 0.986 8,358,367 0.9776 3.51%
2007-03-26 0 1.140 1.140 1.150 1.130 1.170 3,466,000 3,976,760 1.1474 0.936 0.936 0.945 0.928 0.961 4,219,356 0.9425 0.00%
2007-03-23 0 1.140 1.130 1.140 1.110 1.160 3,392,000 3,844,800 1.1335 0.936 0.928 0.936 0.912 0.953 4,129,272 0.9311 0.00%
2007-03-22 0 1.140 1.140 1.150 1.140 1.170 4,044,000 4,674,740 1.1560 0.936 0.936 0.945 0.936 0.961 4,922,988 0.9496 0.00%
2007-03-21 0 1.140 1.120 1.140 1.120 1.170 3,790,000 4,309,700 1.1371 0.936 0.920 0.936 0.920 0.961 4,613,780 0.9341 -1.72%
2007-03-20 0 1.160 1.160 1.170 1.150 1.220 2,198,000 2,579,180 1.1734 0.953 0.953 0.961 0.945 1.002 2,675,749 0.9639 -2.52%
2007-03-19 0 1.190 1.180 1.190 1.170 1.250 3,232,000 3,845,520 1.1898 0.978 0.969 0.978 0.961 1.027 3,934,495 0.9774 -2.46%
2007-03-16 0 1.220 1.210 1.220 1.200 1.260 10,064,000 12,292,980 1.2215 1.002 0.994 1.002 0.986 1.035 12,251,472 1.0034 -1.61%
2007-03-15 0 1.240 1.230 1.240 1.140 1.260 13,614,000 16,483,820 1.2108 1.019 1.010 1.019 0.936 1.035 16,573,086 0.9946 6.90%
2007-03-14 0 1.160 1.140 1.160 1.030 1.170 8,156,000 9,019,240 1.1058 0.953 0.936 0.953 0.846 0.961 9,928,756 0.9084 1.75%
2007-03-13 0 1.140 1.130 1.140 1.130 1.190 7,510,000 8,704,120 1.1590 0.936 0.928 0.936 0.928 0.978 9,142,344 0.9521 0.00%
2007-03-12 0 1.140 1.120 1.140 1.080 1.150 14,874,000 16,576,220 1.1144 0.936 0.920 0.936 0.887 0.945 18,106,954 0.9155 7.55%
2007-03-09 0 1.060 1.060 1.070 1.060 1.100 2,944,000 3,191,360 1.0840 0.871 0.871 0.879 0.871 0.904 3,583,896 0.8905 -1.85%
2007-03-08 0 1.080 1.080 1.090 1.050 1.100 2,270,000 2,438,080 1.0740 0.887 0.887 0.895 0.863 0.904 2,763,398 0.8823 2.86%
2007-03-07 0 1.050 1.050 1.060 1.050 1.090 4,400,000 4,706,040 1.0696 0.863 0.863 0.871 0.863 0.895 5,356,367 0.8786 2.94%
2007-03-06 0 1.020 1.020 1.040 0.980 1.070 6,956,000 7,117,940 1.0233 0.838 0.838 0.854 0.805 0.879 8,467,929 0.8406 3.03%
2007-03-05 0 0.990 0.970 0.990 0.940 1.050 10,740,000 10,471,200 0.9750 0.813 0.797 0.813 0.772 0.863 13,074,404 0.8009 -7.48%
2007-03-02 0 1.070 1.070 1.080 1.030 1.180 16,536,000 18,261,780 1.1044 0.879 0.879 0.887 0.846 0.969 20,130,200 0.9072 -8.55%
2007-03-01 0 1.170 1.160 1.170 1.170 1.220 10,470,000 12,423,640 1.1866 0.961 0.953 0.961 0.961 1.002 12,745,718 0.9747 -0.85%
2007-02-28 0 1.180 1.170 1.190 1.080 1.220 11,804,000 13,773,800 1.1669 0.969 0.961 0.978 0.887 1.002 14,369,671 0.9585 -7.81%
2007-02-27 0 1.280 1.270 1.280 1.250 1.320 11,954,000 15,309,380 1.2807 1.051 1.043 1.051 1.027 1.084 14,552,275 1.0520 3.23%
2007-02-26 0 1.240 1.230 1.260 1.170 1.280 14,408,000 17,659,440 1.2257 1.019 1.010 1.035 0.961 1.051 17,539,666 1.0068 0.00%
2007-02-23 0 1.240 1.240 1.250 1.200 1.290 8,516,000 10,576,980 1.2420 1.019 1.019 1.027 0.986 1.060 10,367,004 1.0203 -3.88%
2007-02-22 0 1.290 1.280 1.290 1.270 1.330 6,302,000 8,194,500 1.3003 1.060 1.051 1.060 1.043 1.093 7,671,778 1.0681 -0.77%
2007-02-21 0 1.300 1.290 1.300 1.290 1.350 4,578,000 6,011,060 1.3130 1.068 1.060 1.068 1.060 1.109 5,573,056 1.0786 -2.26%
2007-02-16 0 1.330 1.320 1.330 1.260 1.350 7,402,000 9,691,520 1.3093 1.093 1.084 1.093 1.035 1.109 9,010,870 1.0755 3.91%
2007-02-15 0 1.280 1.270 1.290 1.270 1.320 10,088,000 13,044,680 1.2931 1.051 1.043 1.060 1.043 1.084 12,280,688 1.0622 2.40%
2007-02-14 0 1.250 1.250 1.260 1.240 1.350 13,214,000 16,826,880 1.2734 1.027 1.027 1.035 1.019 1.109 16,086,143 1.0460 0.00%
2007-02-13 0 1.250 1.240 1.250 1.190 1.390 31,658,000 39,997,680 1.2634 1.027 1.019 1.027 0.978 1.142 38,539,059 1.0378 -9.42%
2007-02-12 0 1.380 1.380 1.390 1.330 1.470 24,606,000 33,636,220 1.3670 1.134 1.134 1.142 1.093 1.208 29,954,264 1.1229 -0.72%
2007-02-09 0 1.390 1.380 1.400 1.310 1.440 33,014,000 45,665,140 1.3832 1.142 1.134 1.150 1.076 1.183 40,189,793 1.1362 9.45%
2007-02-08 0 1.270 1.270 1.280 1.220 1.360 37,504,000 48,019,040 1.2804 1.043 1.043 1.051 1.002 1.117 45,655,722 1.0518 -1.55%
2007-02-07 0 1.290 1.290 1.300 1.060 1.340 84,244,000 100,869,400 1.1973 1.060 1.060 1.068 0.871 1.101 102,554,945 0.9836 21.70%
2007-02-06 0 1.060 1.050 1.060 1.010 1.100 42,282,000 44,525,900 1.0531 0.871 0.863 0.871 0.830 0.904 51,472,250 0.8650 -1.85%
2007-02-05 0 1.080 1.070 1.080 0.910 1.080 101,004,000 102,938,280 1.0192 0.887 0.879 0.887 0.748 0.887 122,957,833 0.8372 17.39%
2007-02-02 0 0.920 0.910 0.920 0.890 0.920 11,894,000 10,800,720 0.9081 0.756 0.748 0.756 0.731 0.756 14,479,233 0.7459 3.37%
2007-02-01 0 0.890 0.890 0.900 0.870 0.910 9,142,000 8,086,060 0.8845 0.731 0.731 0.739 0.715 0.748 11,129,069 0.7266 0.00%
2007-01-31 0 0.890 0.880 0.890 0.880 0.940 39,950,000 36,381,540 0.9107 0.731 0.723 0.731 0.723 0.772 48,633,375 0.7481 3.49%
2007-01-30 0 0.860 0.860 0.870 0.830 0.860 9,308,000 7,920,680 0.8510 0.706 0.706 0.715 0.682 0.706 11,331,150 0.6990 2.38%
2007-01-29 0 0.840 0.830 0.840 0.830 0.870 4,680,000 3,974,940 0.8493 0.690 0.682 0.690 0.682 0.715 5,697,226 0.6977 0.00%
2007-01-26 0 0.840 0.830 0.840 0.810 0.860 8,272,000 6,907,840 0.8351 0.690 0.682 0.690 0.665 0.706 10,069,969 0.6860 2.44%
2007-01-25 0 0.820 0.820 0.830 0.800 0.830 5,466,000 4,438,260 0.8120 0.674 0.674 0.682 0.657 0.682 6,654,068 0.6670 0.00%
2007-01-24 0 0.820 0.810 0.820 0.810 0.830 3,776,000 3,090,140 0.8184 0.674 0.665 0.674 0.665 0.682 4,596,737 0.6722 0.00%
2007-01-23 0 0.820 0.810 0.820 0.800 0.840 11,864,000 9,643,000 0.8128 0.674 0.665 0.674 0.657 0.690 14,442,712 0.6677 -1.20%
2007-01-22 0 0.830 0.820 0.830 0.810 0.860 9,538,000 7,970,040 0.8356 0.682 0.674 0.682 0.665 0.706 11,611,142 0.6864 -2.35%
2007-01-19 0 0.850 0.840 0.850 0.840 0.870 7,258,000 6,194,680 0.8535 0.698 0.690 0.698 0.690 0.715 8,835,570 0.7011 0.00%
2007-01-18 0 0.850 0.840 0.860 0.850 0.900 9,644,000 8,354,180 0.8663 0.698 0.690 0.706 0.698 0.739 11,740,182 0.7116 -3.41%
2007-01-17 0 0.880 0.870 0.890 0.840 0.910 33,652,000 29,826,140 0.8863 0.723 0.715 0.731 0.690 0.748 40,966,467 0.7281 4.76%
2007-01-16 0 0.840 0.840 0.850 0.830 0.850 9,844,000 8,236,660 0.8367 0.690 0.690 0.698 0.682 0.698 11,983,653 0.6873 1.20%
2007-01-15 0 0.830 0.820 0.830 0.820 0.850 13,726,000 11,453,280 0.8344 0.682 0.674 0.682 0.674 0.698 16,709,429 0.6854 1.22%
2007-01-12 0 0.820 0.810 0.820 0.800 0.850 6,994,000 5,755,460 0.8229 0.674 0.665 0.674 0.657 0.698 8,514,188 0.6760 -1.20%
2007-01-11 0 0.830 0.820 0.830 0.820 0.840 11,154,000 9,257,980 0.8300 0.682 0.674 0.682 0.674 0.690 13,578,390 0.6818 1.22%
2007-01-10 0 0.820 0.820 0.830 0.790 0.830 9,422,000 7,637,940 0.8106 0.674 0.674 0.682 0.649 0.682 11,469,929 0.6659 2.50%
2007-01-09 0 0.800 0.790 0.800 0.790 0.810 8,276,000 6,609,200 0.7986 0.657 0.649 0.657 0.649 0.665 10,074,839 0.6560 1.27%
2007-01-08 0 0.790 0.780 0.790 0.760 0.800 3,640,000 2,857,280 0.7850 0.649 0.641 0.649 0.624 0.657 4,431,176 0.6448 3.95%
2007-01-05 0 0.760 0.760 0.770 0.740 0.770 2,970,000 2,259,020 0.7606 0.624 0.624 0.633 0.608 0.633 3,615,548 0.6248 1.33%
2007-01-04 0 0.750 0.750 0.760 0.750 0.800 4,106,000 3,151,500 0.7675 0.616 0.616 0.624 0.616 0.657 4,998,464 0.6305 -3.85%
2007-01-03 0 0.780 0.780 0.790 0.770 0.810 3,700,000 2,880,980 0.7786 0.641 0.641 0.649 0.633 0.665 4,504,217 0.6396 -2.50%
2007-01-02 0 0.800 0.790 0.800 0.800 0.820 7,086,000 5,729,120 0.8085 0.657 0.649 0.657 0.657 0.674 8,626,185 0.6642 0.00%
2006-12-29 0 0.800 0.800 0.810 0.780 0.810 15,418,000 12,268,880 0.7958 0.657 0.657 0.665 0.641 0.665 18,769,196 0.6537 3.90%
2006-12-28 0 0.770 0.760 0.770 0.740 0.770 7,188,000 5,432,840 0.7558 0.633 0.624 0.633 0.608 0.633 8,750,355 0.6209 8.45%
2006-12-27 0 0.710 0.750 0.760 0.700 0.750 3,348,000 2,385,600 0.7125 0.583 0.616 0.624 0.575 0.616 4,075,708 0.5853 0.00%
2006-12-22 0 0.710 0.710 0.720 0.700 0.720 1,244,000 880,740 0.7080 0.583 0.583 0.591 0.575 0.591 1,514,391 0.5816 1.43%
2006-12-21 0 0.700 0.700 0.720 0.700 0.720 2,216,000 1,562,120 0.7049 0.575 0.575 0.591 0.575 0.591 2,697,661 0.5791 -1.41%
2006-12-20 0 0.710 0.700 0.710 0.700 0.730 2,798,000 2,001,120 0.7152 0.583 0.575 0.583 0.575 0.600 3,406,162 0.5875 -2.74%
2006-12-19 0 0.730 0.730 0.740 0.710 0.760 3,870,000 2,790,000 0.7209 0.600 0.600 0.608 0.583 0.624 4,711,168 0.5922 -2.67%
2006-12-18 0 0.750 0.740 0.750 0.730 0.770 2,508,000 1,882,560 0.7506 0.616 0.608 0.616 0.600 0.633 3,053,129 0.6166 0.00%
2006-12-15 0 0.750 0.750 0.760 0.750 0.800 4,116,000 3,192,040 0.7755 0.616 0.616 0.624 0.616 0.657 5,010,638 0.6371 -3.85%
2006-12-14 0 0.780 0.780 0.790 0.750 0.800 15,086,000 11,744,680 0.7785 0.641 0.641 0.649 0.616 0.657 18,365,034 0.6395 5.41%
2006-12-13 0 0.740 0.730 0.740 0.720 0.740 3,158,000 2,296,720 0.7273 0.608 0.600 0.608 0.591 0.608 3,844,410 0.5974 1.37%
2006-12-12 0 0.730 0.730 0.740 0.720 0.740 1,234,000 905,200 0.7335 0.600 0.600 0.608 0.591 0.608 1,502,217 0.6026 -1.35%
2006-12-11 0 0.740 0.730 0.740 0.730 0.740 1,156,000 853,960 0.7387 0.608 0.600 0.608 0.600 0.608 1,407,264 0.6068 2.78%
2006-12-08 0 0.720 0.720 0.730 0.720 0.740 1,612,000 1,175,460 0.7292 0.591 0.591 0.600 0.591 0.608 1,962,378 0.5990 -1.37%
2006-12-07 0 0.730 0.720 0.730 0.730 0.740 3,062,000 2,240,760 0.7318 0.600 0.591 0.600 0.600 0.608 3,727,544 0.6011 0.00%
2006-12-06 0 0.730 0.730 0.740 0.710 0.740 2,900,000 2,105,840 0.7262 0.600 0.600 0.608 0.583 0.608 3,530,333 0.5965 4.29%
2006-12-05 0 0.700 0.700 0.710 0.680 0.720 5,700,000 4,042,900 0.7093 0.575 0.575 0.583 0.559 0.591 6,938,930 0.5826 2.94%
2006-12-04 0 0.680 0.670 0.680 0.680 0.690 1,952,000 1,333,960 0.6834 0.559 0.550 0.559 0.559 0.567 2,376,279 0.5614 0.00%
2006-12-01 0 0.680 0.670 0.680 0.650 0.710 8,802,000 6,065,840 0.6891 0.559 0.550 0.559 0.534 0.583 10,715,168 0.5661 4.62%
2006-11-30 0 0.650 0.650 0.660 0.640 0.680 4,864,000 3,176,140 0.6530 0.534 0.534 0.542 0.526 0.559 5,921,220 0.5364 -2.99%
2006-11-29 0 0.670 0.660 0.670 0.670 0.700 3,842,000 2,589,000 0.6739 0.550 0.542 0.550 0.550 0.575 4,677,082 0.5536 -2.90%
2006-11-28 0 0.690 0.680 0.690 0.680 0.710 4,016,000 2,773,720 0.6907 0.567 0.559 0.567 0.559 0.583 4,888,902 0.5674 -1.43%
2006-11-27 0 0.700 0.700 0.710 0.700 0.720 1,854,000 1,305,100 0.7039 0.575 0.575 0.583 0.575 0.591 2,256,978 0.5783 -1.41%
2006-11-24 0 0.710 0.700 0.710 0.700 0.720 1,770,000 1,252,200 0.7075 0.583 0.575 0.583 0.575 0.591 2,154,720 0.5811 -1.39%
2006-11-23 0 0.720 0.710 0.720 0.700 0.750 1,860,000 1,343,840 0.7225 0.591 0.583 0.591 0.575 0.616 2,264,282 0.5935 -1.37%
2006-11-22 0 0.730 0.720 0.730 0.700 0.750 9,862,000 7,172,060 0.7272 0.600 0.591 0.600 0.575 0.616 12,005,566 0.5974 4.29%
2006-11-21 0 0.700 0.690 0.700 0.690 0.720 5,110,000 3,570,000 0.6986 0.575 0.567 0.575 0.567 0.591 6,220,690 0.5739 -2.78%
2006-11-20 0 0.720 0.710 0.720 0.700 0.720 4,682,000 3,328,460 0.7109 0.591 0.583 0.591 0.575 0.591 5,699,661 0.5840 1.41%
2006-11-17 0 0.710 0.710 0.720 0.710 0.740 5,944,000 4,260,040 0.7167 0.583 0.583 0.591 0.583 0.608 7,235,965 0.5887 -5.33%
2006-11-16 0 0.750 0.740 0.750 0.730 0.750 1,482,000 1,099,420 0.7418 0.616 0.608 0.616 0.600 0.616 1,804,122 0.6094 0.00%
2006-11-15 0 0.750 0.740 0.750 0.710 0.780 10,186,000 7,518,240 0.7381 0.616 0.608 0.616 0.583 0.641 12,399,989 0.6063 -2.60%
2006-11-14 0 0.770 0.770 0.780 0.770 0.800 3,330,000 2,612,960 0.7847 0.633 0.633 0.641 0.633 0.657 4,053,796 0.6446 -2.53%
2006-11-13 0 0.790 0.790 0.800 0.790 0.810 1,444,000 1,157,040 0.8013 0.649 0.649 0.657 0.649 0.665 1,757,862 0.6582 -1.25%
2006-11-10 0 0.800 0.800 0.810 0.800 0.810 3,314,000 2,657,140 0.8018 0.657 0.657 0.665 0.657 0.665 4,034,318 0.6586 0.00%
2006-11-09 0 0.800 0.790 0.800 0.790 0.800 2,908,000 2,317,480 0.7969 0.657 0.649 0.657 0.649 0.657 3,540,071 0.6546 1.27%
2006-11-08 0 0.790 0.780 0.800 0.790 0.810 2,480,000 1,969,340 0.7941 0.649 0.641 0.657 0.649 0.665 3,019,043 0.6523 -1.25%
2006-11-07 0 0.800 0.800 0.810 0.790 0.820 4,500,000 3,634,920 0.8078 0.657 0.657 0.665 0.649 0.674 5,478,102 0.6635 0.00%
2006-11-06 0 0.800 0.800 0.810 0.780 0.800 2,634,000 2,095,560 0.7956 0.657 0.657 0.665 0.641 0.657 3,206,516 0.6535 1.27%
2006-11-03 0 0.790 0.790 0.800 0.780 0.800 1,782,000 1,398,760 0.7849 0.649 0.649 0.657 0.641 0.657 2,169,329 0.6448 0.00%
2006-11-02 0 0.790 0.790 0.800 0.780 0.800 2,220,000 1,755,000 0.7905 0.649 0.649 0.657 0.641 0.657 2,702,530 0.6494 1.28%
2006-11-01 0 0.780 0.780 0.790 0.780 0.800 2,450,000 1,933,320 0.7891 0.641 0.641 0.649 0.641 0.657 2,982,522 0.6482 0.00%
2006-10-31 0 0.780 0.780 0.790 0.780 0.800 1,550,000 1,220,600 0.7875 0.641 0.641 0.649 0.641 0.657 1,886,902 0.6469 0.00%
2006-10-27 0 0.780 0.780 0.790 0.780 0.810 2,810,000 2,245,020 0.7989 0.641 0.641 0.649 0.641 0.665 3,420,771 0.6563 -2.50%
2006-10-26 0 0.800 0.800 0.810 0.800 0.820 2,506,000 2,020,040 0.8061 0.657 0.657 0.665 0.657 0.674 3,050,694 0.6622 0.00%
2006-10-25 0 0.800 0.800 0.810 0.800 0.830 1,894,000 1,541,440 0.8139 0.657 0.657 0.665 0.657 0.682 2,305,672 0.6685 -1.23%
2006-10-24 0 0.810 0.800 0.810 0.790 0.810 2,202,000 1,757,660 0.7982 0.665 0.657 0.665 0.649 0.665 2,680,618 0.6557 2.53%
2006-10-23 0 0.790 0.780 0.800 0.790 0.820 3,372,000 2,701,960 0.8013 0.649 0.641 0.657 0.649 0.674 4,104,925 0.6582 -2.47%
2006-10-20 0 0.810 0.810 0.820 0.810 0.840 4,734,000 3,887,440 0.8212 0.665 0.665 0.674 0.665 0.690 5,762,964 0.6746 -1.22%
2006-10-19 0 0.870 0.860 0.870 0.850 0.880 4,090,000 3,529,860 0.8630 0.674 0.666 0.674 0.658 0.681 5,282,583 0.6682 -1.14%
2006-10-18 0 0.880 0.860 0.880 0.850 0.880 2,820,000 2,442,140 0.8660 0.681 0.666 0.681 0.658 0.681 3,642,270 0.6705 1.15%
2006-10-17 0 0.870 0.860 0.870 0.860 0.880 1,706,000 1,474,320 0.8642 0.674 0.666 0.674 0.666 0.681 2,203,444 0.6691 -1.14%
2006-10-16 0 0.880 0.870 0.880 0.830 0.890 7,234,000 6,168,880 0.8528 0.681 0.674 0.681 0.643 0.689 9,343,327 0.6602 6.02%
2006-10-13 0 0.830 0.820 0.830 0.800 0.840 3,402,000 2,783,200 0.8181 0.643 0.635 0.643 0.619 0.650 4,393,973 0.6334 2.47%
2006-10-12 0 0.810 0.810 0.820 0.810 0.830 898,000 734,720 0.8182 0.627 0.627 0.635 0.627 0.643 1,159,843 0.6335 -1.22%
2006-10-11 0 0.820 0.820 0.830 0.810 0.830 2,242,000 1,832,800 0.8175 0.635 0.635 0.643 0.627 0.643 2,895,734 0.6329 0.00%
2006-10-10 0 0.820 0.820 0.830 0.820 0.830 1,554,000 1,278,520 0.8227 0.635 0.635 0.643 0.635 0.643 2,007,123 0.6370 -1.20%
2006-10-09 0 0.830 0.820 0.840 0.820 0.830 1,174,000 971,980 0.8279 0.643 0.635 0.650 0.635 0.643 1,516,321 0.6410 0.00%
2006-10-06 0 0.830 0.820 0.830 0.820 0.840 2,838,000 2,346,140 0.8267 0.643 0.635 0.643 0.635 0.650 3,665,519 0.6401 0.00%
2006-10-05 0 0.830 0.820 0.830 0.820 0.830 1,612,000 1,327,420 0.8235 0.643 0.635 0.643 0.635 0.643 2,082,035 0.6376 1.22%
2006-10-04 0 0.820 0.810 0.820 0.790 0.820 2,368,000 1,913,500 0.8081 0.635 0.627 0.635 0.612 0.635 3,058,474 0.6256 2.50%
2006-10-03 0 0.800 0.780 0.800 0.780 0.800 1,792,000 1,412,900 0.7884 0.619 0.604 0.619 0.604 0.619 2,314,521 0.6105 1.27%
2006-09-29 0 0.790 0.780 0.790 0.780 0.790 834,000 654,340 0.7846 0.612 0.604 0.612 0.604 0.612 1,077,182 0.6075 -1.25%
2006-09-28 0 0.800 0.780 0.800 0.780 0.800 1,556,000 1,225,600 0.7877 0.619 0.604 0.619 0.604 0.619 2,009,706 0.6098 1.27%
2006-09-27 0 0.790 0.780 0.800 0.780 0.810 3,234,000 2,563,820 0.7928 0.612 0.604 0.619 0.604 0.627 4,176,986 0.6138 -1.25%
2006-09-26 0 0.800 0.800 0.810 0.800 0.840 2,658,000 2,171,000 0.8168 0.619 0.619 0.627 0.619 0.650 3,433,033 0.6324 -4.76%
2006-09-25 0 0.840 0.830 0.840 0.830 0.840 556,000 465,320 0.8369 0.650 0.643 0.650 0.643 0.650 718,121 0.6480 0.00%
2006-09-22 0 0.840 0.840 0.850 0.830 0.850 1,992,000 1,679,200 0.8430 0.650 0.650 0.658 0.643 0.658 2,572,838 0.6527 -1.18%
2006-09-21 0 0.850 0.850 0.860 0.850 0.860 1,686,000 1,437,840 0.8528 0.658 0.658 0.666 0.658 0.666 2,177,612 0.6603 -1.16%
2006-09-20 0 0.860 0.850 0.860 0.840 0.860 1,858,000 1,571,700 0.8459 0.666 0.658 0.666 0.650 0.666 2,399,765 0.6549 1.18%
2006-09-19 0 0.850 0.840 0.850 0.830 0.850 2,596,000 2,166,580 0.8346 0.658 0.650 0.658 0.643 0.658 3,352,955 0.6462 1.19%
2006-09-18 0 0.840 0.830 0.840 0.830 0.870 6,474,000 5,492,700 0.8484 0.650 0.643 0.650 0.643 0.674 8,361,722 0.6569 -3.45%
2006-09-15 0 0.870 0.860 0.870 0.860 0.900 3,922,000 3,432,500 0.8752 0.674 0.666 0.674 0.666 0.697 5,065,597 0.6776 -3.33%
2006-09-14 0 0.900 0.890 0.900 0.890 0.910 2,438,000 2,190,680 0.8986 0.697 0.689 0.697 0.689 0.705 3,148,884 0.6957 -1.10%
2006-09-13 0 0.910 0.900 0.910 0.900 0.920 2,992,000 2,715,540 0.9076 0.705 0.697 0.705 0.697 0.712 3,864,423 0.7027 0.00%
2006-09-12 0 0.910 0.900 0.910 0.890 0.920 2,964,000 2,691,680 0.9081 0.705 0.697 0.705 0.689 0.712 3,828,258 0.7031 2.25%
2006-09-11 0 0.890 0.890 0.900 0.880 0.900 2,026,000 1,804,280 0.8906 0.689 0.689 0.697 0.681 0.697 2,616,751 0.6895 -1.11%
2006-09-08 0 0.900 0.890 0.900 0.890 0.900 1,272,000 1,137,060 0.8939 0.697 0.689 0.697 0.689 0.697 1,642,896 0.6921 0.00%
2006-09-07 0 0.900 0.890 0.900 0.900 0.910 1,882,000 1,693,900 0.9001 0.697 0.689 0.697 0.697 0.705 2,430,763 0.6969 0.00%
2006-09-06 0 0.900 0.890 0.900 0.890 0.900 1,986,000 1,786,440 0.8995 0.697 0.689 0.697 0.689 0.697 2,565,088 0.6964 0.00%
2006-09-05 0 0.900 0.890 0.900 0.900 0.920 5,022,000 4,548,540 0.9057 0.697 0.689 0.697 0.697 0.712 6,486,340 0.7012 -2.17%
2006-09-04 0 0.920 0.920 0.930 0.910 0.920 2,272,000 2,085,540 0.9179 0.712 0.712 0.720 0.705 0.712 2,934,481 0.7107 2.22%
2006-09-01 0 0.900 0.900 0.910 0.900 0.920 4,424,000 4,022,240 0.9092 0.697 0.697 0.705 0.697 0.712 5,713,972 0.7039 -1.10%
2006-08-31 0 0.910 0.900 0.920 0.900 0.930 7,704,000 7,008,720 0.9098 0.705 0.697 0.712 0.697 0.720 9,950,372 0.7044 -2.15%
2006-08-30 0 0.930 0.920 0.940 0.930 0.940 2,644,000 2,476,960 0.9368 0.720 0.712 0.728 0.720 0.728 3,414,951 0.7253 -1.06%
2006-08-29 0 0.940 0.930 0.940 0.920 0.950 4,104,000 3,828,980 0.9330 0.728 0.720 0.728 0.712 0.736 5,300,665 0.7224 0.00%
2006-08-28 0 0.940 0.930 0.940 0.930 0.960 3,692,000 3,466,700 0.9390 0.728 0.720 0.728 0.720 0.743 4,768,532 0.7270 -1.05%
2006-08-25 0 0.950 0.940 0.950 0.920 1.000 13,310,000 12,696,380 0.9539 0.736 0.728 0.736 0.712 0.774 17,190,998 0.7385 -3.06%
2006-08-24 0 0.980 0.980 0.990 0.980 1.000 5,070,000 5,028,380 0.9918 0.759 0.759 0.767 0.759 0.774 6,548,336 0.7679 -2.00%
2006-08-23 0 1.000 1.000 1.010 0.970 1.020 25,558,000 25,591,780 1.0013 0.774 0.774 0.782 0.751 0.790 33,010,332 0.7753 4.17%
2006-08-22 0 0.960 0.950 0.970 0.950 0.970 3,148,000 3,013,580 0.9573 0.743 0.736 0.751 0.736 0.751 4,065,910 0.7412 1.05%
2006-08-21 0 0.950 0.940 0.950 0.930 0.970 7,436,000 7,030,860 0.9455 0.736 0.728 0.736 0.720 0.751 9,604,227 0.7321 -2.06%
2006-08-18 0 0.970 0.960 0.980 0.950 0.980 4,704,000 4,532,380 0.9635 0.751 0.743 0.759 0.736 0.759 6,075,616 0.7460 1.04%
2006-08-17 0 0.960 0.950 0.960 0.950 0.970 4,872,000 4,692,300 0.9631 0.743 0.736 0.743 0.736 0.751 6,292,603 0.7457 0.00%
2006-08-16 0 0.960 0.950 0.960 0.960 0.970 6,416,000 6,188,480 0.9645 0.743 0.736 0.743 0.743 0.751 8,286,810 0.7468 0.00%
2006-08-15 0 0.960 0.950 0.960 0.940 0.970 6,500,000 6,205,940 0.9548 0.743 0.736 0.743 0.728 0.751 8,395,303 0.7392 2.13%
2006-08-14 0 0.940 0.940 0.950 0.930 0.940 3,440,000 3,226,440 0.9379 0.728 0.728 0.736 0.720 0.728 4,443,053 0.7262 1.08%
2006-08-11 0 0.930 0.930 0.940 0.930 0.950 3,434,000 3,220,980 0.9380 0.720 0.720 0.728 0.720 0.736 4,435,303 0.7262 -1.06%
2006-08-10 0 0.940 0.940 0.950 0.940 0.960 3,584,000 3,394,860 0.9472 0.728 0.728 0.736 0.728 0.743 4,629,041 0.7334 -2.08%
2006-08-09 0 0.960 0.950 0.960 0.930 0.970 13,436,000 12,818,880 0.9541 0.743 0.736 0.743 0.720 0.751 17,353,737 0.7387 3.23%
2006-08-08 0 0.930 0.920 0.930 0.920 0.940 2,592,000 2,415,260 0.9318 0.720 0.712 0.720 0.712 0.728 3,347,789 0.7214 0.00%
2006-08-07 0 0.930 0.930 0.940 0.930 0.950 3,828,000 3,607,040 0.9423 0.720 0.720 0.728 0.720 0.736 4,944,188 0.7296 -1.06%
2006-08-04 0 0.940 0.930 0.940 0.920 0.950 11,934,000 11,219,700 0.9401 0.728 0.720 0.728 0.712 0.736 15,413,777 0.7279 2.17%
2006-08-03 0 0.920 0.920 0.930 0.900 0.950 12,184,000 11,381,640 0.9341 0.712 0.712 0.720 0.697 0.736 15,736,673 0.7233 2.22%
2006-08-02 0 0.900 0.890 0.900 0.890 0.900 1,200,000 1,077,680 0.8981 0.697 0.689 0.697 0.689 0.697 1,549,902 0.6953 1.12%
2006-08-01 0 0.890 0.890 0.900 0.870 0.890 2,382,000 2,097,040 0.8804 0.689 0.689 0.697 0.674 0.689 3,076,556 0.6816 0.00%
2006-07-31 0 0.890 0.890 0.900 0.880 0.910 2,974,000 2,654,500 0.8926 0.689 0.689 0.697 0.681 0.705 3,841,174 0.6911 0.00%
2006-07-28 0 0.890 0.880 0.890 0.880 0.900 5,382,000 4,788,640 0.8898 0.689 0.681 0.689 0.681 0.697 6,951,311 0.6889 -1.11%
2006-07-27 0 0.900 0.900 0.910 0.900 0.920 3,704,000 3,376,600 0.9116 0.697 0.697 0.705 0.697 0.712 4,784,031 0.7058 -1.10%
2006-07-26 0 0.910 0.900 0.910 0.890 0.950 7,258,000 6,654,300 0.9168 0.705 0.697 0.705 0.689 0.736 9,374,325 0.7098 -4.21%
2006-07-25 0 0.950 0.940 0.950 0.930 0.970 18,554,000 17,631,980 0.9503 0.736 0.728 0.736 0.720 0.751 23,964,070 0.7358 0.00%
2006-07-24 0 0.950 0.940 0.950 0.890 0.950 22,482,000 20,870,300 0.9283 0.736 0.728 0.736 0.689 0.736 29,037,416 0.7187 4.40%
2006-07-21 0 0.910 0.900 0.910 0.870 0.920 14,340,000 12,896,680 0.8994 0.705 0.697 0.705 0.674 0.712 18,521,330 0.6963 3.41%
2006-07-20 0 0.880 0.870 0.880 0.840 0.880 5,274,000 4,544,420 0.8617 0.681 0.674 0.681 0.650 0.681 6,811,820 0.6671 3.53%
2006-07-19 0 0.850 0.840 0.860 0.840 0.860 1,124,000 961,020 0.8550 0.658 0.650 0.666 0.650 0.666 1,451,742 0.6620 0.00%
2006-07-18 0 0.850 0.850 0.860 0.850 0.870 712,000 609,840 0.8565 0.658 0.658 0.666 0.658 0.674 919,609 0.6632 -1.16%
2006-07-17 0 0.860 0.850 0.860 0.840 0.870 1,270,000 1,086,200 0.8553 0.666 0.658 0.666 0.650 0.674 1,640,313 0.6622 -1.15%
2006-07-14 0 0.870 0.860 0.870 0.830 0.870 1,710,000 1,445,800 0.8455 0.674 0.666 0.674 0.643 0.674 2,208,611 0.6546 3.57%
2006-07-13 0 0.840 0.830 0.840 0.830 0.860 3,606,000 3,045,720 0.8446 0.650 0.643 0.650 0.643 0.666 4,657,456 0.6539 -3.45%
2006-07-12 0 0.870 0.870 0.880 0.860 0.870 1,346,000 1,169,020 0.8685 0.674 0.674 0.681 0.666 0.674 1,738,474 0.6724 0.00%
2006-07-11 0 0.870 0.860 0.870 0.850 0.890 3,174,000 2,742,900 0.8642 0.674 0.666 0.674 0.658 0.689 4,099,491 0.6691 -2.25%
2006-07-10 0 0.890 0.880 0.890 0.880 0.890 2,550,000 2,245,260 0.8805 0.689 0.681 0.689 0.681 0.689 3,293,542 0.6817 0.00%
2006-07-07 0 0.890 0.880 0.890 0.880 0.900 1,950,000 1,748,100 0.8965 0.689 0.681 0.689 0.681 0.697 2,518,591 0.6941 0.00%
2006-07-06 0 0.890 0.900 0.910 0.870 0.900 6,284,000 5,629,380 0.8958 0.689 0.697 0.705 0.674 0.697 8,116,321 0.6936 1.14%
2006-07-05 0 0.880 0.880 0.890 0.870 0.890 1,888,000 1,670,620 0.8849 0.681 0.681 0.689 0.674 0.689 2,438,513 0.6851 -2.22%
2006-07-04 0 0.900 0.890 0.900 0.880 0.930 7,730,000 6,936,140 0.8973 0.697 0.689 0.697 0.681 0.720 9,983,953 0.6947 -3.23%
2006-07-03 0 0.930 0.920 0.930 0.880 0.930 10,728,000 9,705,460 0.9047 0.720 0.712 0.720 0.681 0.720 13,856,125 0.7004 6.90%
2006-06-30 0 0.870 0.870 0.880 0.870 0.890 2,932,000 2,586,980 0.8823 0.674 0.674 0.681 0.674 0.689 3,786,928 0.6831 0.00%
2006-06-29 0 0.870 0.870 0.880 0.870 0.880 2,942,000 2,571,280 0.8740 0.674 0.674 0.681 0.674 0.681 3,799,843 0.6767 0.00%
2006-06-28 0 0.870 0.860 0.870 0.860 0.870 1,534,000 1,331,600 0.8681 0.674 0.666 0.674 0.666 0.674 1,981,292 0.6721 -1.14%
2006-06-27 0 0.880 0.870 0.880 0.860 0.880 4,656,000 4,066,180 0.8733 0.681 0.674 0.681 0.666 0.681 6,013,620 0.6762 2.33%
2006-06-26 0 0.860 0.850 0.860 0.850 0.860 1,144,000 978,640 0.8555 0.666 0.658 0.666 0.658 0.666 1,477,573 0.6623 0.00%
2006-06-23 0 0.860 0.860 0.870 0.840 0.870 6,926,000 5,963,160 0.8610 0.666 0.666 0.674 0.650 0.674 8,945,518 0.6666 1.18%
2006-06-22 0 0.850 0.840 0.850 0.830 0.890 9,012,000 7,690,080 0.8533 0.658 0.650 0.658 0.643 0.689 11,639,765 0.6607 4.94%
2006-06-21 0 0.810 0.800 0.810 0.790 0.810 1,358,000 1,097,060 0.8078 0.627 0.619 0.627 0.612 0.627 1,753,973 0.6255 2.53%
2006-06-20 0 0.790 0.790 0.800 0.780 0.800 2,598,000 2,054,400 0.7908 0.612 0.612 0.619 0.604 0.619 3,355,538 0.6122 0.00%
2006-06-19 0 0.790 0.790 0.800 0.780 0.810 1,864,000 1,486,840 0.7977 0.612 0.612 0.619 0.604 0.627 2,407,515 0.6176 -3.66%
2006-06-16 0 0.820 0.810 0.820 0.810 0.820 3,800,000 3,084,400 0.8117 0.635 0.627 0.635 0.627 0.635 4,908,023 0.6284 3.80%
2006-06-15 0 0.790 0.780 0.790 0.770 0.800 2,474,000 1,936,400 0.7827 0.612 0.604 0.612 0.596 0.619 3,195,382 0.6060 3.95%
2006-06-14 0 0.760 0.760 0.770 0.740 0.760 2,002,000 1,513,880 0.7562 0.588 0.588 0.596 0.573 0.588 2,585,753 0.5855 2.70%
2006-06-13 0 0.740 0.730 0.740 0.730 0.780 5,218,000 3,941,060 0.7553 0.573 0.565 0.573 0.565 0.604 6,739,491 0.5848 -5.13%
2006-06-12 0 0.780 0.780 0.790 0.780 0.800 1,342,000 1,055,980 0.7869 0.604 0.604 0.612 0.604 0.619 1,733,307 0.6092 -2.50%
2006-06-09 0 0.800 0.800 0.810 0.800 0.830 2,292,000 1,852,720 0.8083 0.619 0.619 0.627 0.619 0.643 2,960,313 0.6259 -1.23%
2006-06-08 0 0.810 0.810 0.820 0.810 0.830 4,642,000 3,822,100 0.8234 0.627 0.627 0.635 0.627 0.643 5,995,538 0.6375 -4.71%
2006-06-07 0 0.850 0.840 0.850 0.840 0.870 4,834,000 4,072,740 0.8425 0.658 0.650 0.658 0.650 0.674 6,243,522 0.6523 0.00%
2006-06-06 0 0.850 0.850 0.860 0.830 0.870 2,060,000 1,755,580 0.8522 0.658 0.658 0.666 0.643 0.674 2,660,665 0.6598 -1.16%
2006-06-05 0 0.860 0.860 0.870 0.860 0.900 5,500,000 4,858,540 0.8834 0.666 0.666 0.674 0.666 0.697 7,103,718 0.6839 -2.27%
2006-06-02 0 0.880 0.870 0.880 0.850 0.880 7,764,000 6,700,040 0.8630 0.681 0.674 0.681 0.658 0.681 10,027,867 0.6681 1.15%
2006-06-01 0 0.870 0.870 0.880 0.870 0.900 15,482,000 13,429,580 0.8674 0.674 0.674 0.681 0.674 0.697 19,996,321 0.6716 -2.25%
2006-05-30 0 0.890 0.890 0.900 0.890 0.940 103,304,000 80,841,480 0.7826 0.689 0.689 0.697 0.689 0.728 133,425,908 0.6059 -3.26%
2006-05-29 0 0.920 0.910 0.920 0.840 0.920 26,070,000 23,122,140 0.8869 0.712 0.705 0.712 0.650 0.712 33,671,624 0.6867 9.52%
2006-05-26 0 0.840 0.830 0.840 0.810 0.850 13,796,000 11,533,160 0.8360 0.650 0.643 0.650 0.627 0.658 17,818,708 0.6473 3.70%
2006-05-25 0 0.810 0.800 0.810 0.800 0.830 6,366,000 5,141,120 0.8076 0.627 0.619 0.627 0.619 0.643 8,222,231 0.6253 3.85%
2006-05-24 0 0.780 0.780 0.790 0.780 0.840 29,846,000 22,952,500 0.7690 0.604 0.604 0.612 0.604 0.650 38,548,649 0.5954 0.00%
2006-05-23 0 0.780 0.780 0.800 0.770 0.800 3,532,000 2,782,120 0.7877 0.604 0.604 0.619 0.596 0.619 4,561,879 0.6099 0.00%
2006-05-22 0 0.780 0.780 0.790 0.780 0.830 8,162,000 6,572,500 0.8053 0.604 0.604 0.612 0.604 0.643 10,541,918 0.6235 -4.88%
2006-05-19 0 0.820 0.810 0.820 0.790 0.850 19,782,000 16,291,180 0.8235 0.635 0.627 0.635 0.612 0.658 25,550,137 0.6376 5.13%
2006-05-18 0 0.780 0.770 0.780 0.760 0.780 2,958,000 2,276,760 0.7697 0.604 0.596 0.604 0.588 0.604 3,820,509 0.5959 -1.27%
2006-05-17 0 0.790 0.780 0.790 0.780 0.790 4,746,000 3,734,040 0.7868 0.612 0.604 0.612 0.604 0.612 6,129,863 0.6092 0.00%
2006-05-16 0 0.790 0.780 0.790 0.770 0.790 4,030,000 3,151,480 0.7820 0.612 0.604 0.612 0.596 0.612 5,205,088 0.6055 0.00%
2006-05-15 0 0.790 0.780 0.790 0.770 0.790 3,654,000 2,863,180 0.7836 0.612 0.604 0.612 0.596 0.612 4,719,452 0.6067 1.28%
2006-05-12 0 0.780 0.770 0.780 0.770 0.790 5,080,000 3,992,720 0.7860 0.604 0.596 0.604 0.596 0.612 6,561,252 0.6085 -1.27%
2006-05-11 0 0.790 0.780 0.790 0.790 0.800 1,994,000 1,584,860 0.7948 0.612 0.604 0.612 0.612 0.619 2,575,421 0.6154 0.00%
2006-05-10 0 0.790 0.780 0.790 0.780 0.810 3,164,000 2,522,860 0.7974 0.612 0.604 0.612 0.604 0.627 4,086,575 0.6174 0.00%
2006-05-09 0 0.790 0.780 0.800 0.780 0.800 2,582,000 2,042,520 0.7911 0.612 0.604 0.619 0.604 0.619 3,334,873 0.6125 -1.25%
2006-05-08 0 0.800 0.790 0.800 0.790 0.810 4,658,000 3,720,920 0.7988 0.619 0.612 0.619 0.612 0.627 6,016,203 0.6185 1.27%
2006-05-04 0 0.790 0.790 0.800 0.790 0.840 8,474,000 6,927,940 0.8176 0.612 0.612 0.619 0.612 0.650 10,944,892 0.6330 -3.66%
2006-05-03 0 0.820 0.820 0.830 0.760 0.820 3,694,000 2,925,800 0.7920 0.635 0.635 0.643 0.588 0.635 4,771,115 0.6132 5.13%
2006-05-02 0 0.780 0.780 0.790 0.780 0.790 1,664,000 1,308,560 0.7864 0.604 0.604 0.612 0.604 0.612 2,149,198 0.6089 2.63%
2006-04-28 0 0.760 0.770 0.780 0.760 0.790 3,652,000 2,815,640 0.7710 0.588 0.596 0.604 0.588 0.612 4,716,869 0.5969 -3.80%
2006-04-27 0 0.790 0.790 0.800 0.790 0.800 1,746,000 1,383,140 0.7922 0.612 0.612 0.619 0.612 0.619 2,255,108 0.6133 -1.25%
2006-04-26 0 0.800 0.790 0.810 0.780 0.810 6,304,000 5,015,760 0.7956 0.619 0.612 0.627 0.604 0.627 8,142,152 0.6160 2.56%
2006-04-25 0 0.780 0.770 0.780 0.760 0.810 3,638,000 2,823,720 0.7762 0.604 0.596 0.604 0.588 0.627 4,698,787 0.6009 -3.70%
2006-04-24 0 0.810 0.800 0.810 0.790 0.830 3,642,000 2,943,360 0.8082 0.627 0.619 0.627 0.612 0.643 4,703,953 0.6257 -1.22%
2006-04-21 0 0.820 0.810 0.820 0.800 0.860 7,810,000 6,503,820 0.8328 0.635 0.627 0.635 0.619 0.666 10,087,280 0.6448 -2.38%
2006-04-20 0 0.840 0.830 0.840 0.790 0.840 2,906,000 2,342,620 0.8061 0.650 0.643 0.650 0.612 0.650 3,753,346 0.6241 6.33%
2006-04-19 0 0.790 0.790 0.800 0.790 0.810 2,528,000 2,014,440 0.7969 0.612 0.612 0.619 0.612 0.627 3,265,127 0.6170 -1.25%
2006-04-18 0 0.800 0.800 0.810 0.800 0.820 2,316,000 1,879,940 0.8117 0.619 0.619 0.627 0.619 0.635 2,991,311 0.6285 -1.23%
2006-04-13 0 0.810 0.800 0.810 0.800 0.820 4,782,000 3,882,940 0.8120 0.627 0.619 0.627 0.619 0.635 6,176,360 0.6287 2.53%
2006-04-12 0 0.790 0.780 0.790 0.790 0.870 17,326,000 14,328,960 0.8270 0.612 0.604 0.612 0.612 0.674 22,378,003 0.6403 1.28%
2006-04-11 0 0.780 0.770 0.780 0.770 0.800 7,642,000 5,951,600 0.7788 0.604 0.596 0.604 0.596 0.619 9,870,293 0.6030 -2.50%
2006-04-10 0 0.800 0.790 0.800 0.750 0.820 19,724,000 15,296,200 0.7755 0.619 0.612 0.619 0.581 0.635 25,475,225 0.6004 -2.44%
2006-04-07 0 0.820 0.810 0.820 0.790 0.890 18,252,000 15,432,840 0.8455 0.635 0.627 0.635 0.612 0.689 23,574,011 0.6547 -4.65%
2006-04-06 0 0.860 0.850 0.860 0.860 0.900 17,494,000 15,336,400 0.8767 0.666 0.658 0.666 0.666 0.697 22,594,990 0.6788 -2.27%
2006-04-04 0 0.880 0.870 0.880 0.870 0.910 11,442,000 10,163,880 0.8883 0.681 0.674 0.681 0.674 0.705 14,778,317 0.6878 -1.12%
2006-04-03 0 0.890 0.880 0.890 0.880 0.900 3,346,000 2,995,200 0.8952 0.689 0.681 0.689 0.681 0.697 4,321,644 0.6931 0.00%
2006-03-31 0 0.890 0.890 0.900 0.880 0.940 12,806,000 11,688,600 0.9127 0.689 0.689 0.697 0.681 0.728 16,540,039 0.7067 -1.11%
2006-03-30 0 0.900 0.900 0.910 0.900 0.990 19,826,000 18,520,180 0.9341 0.697 0.697 0.705 0.697 0.767 25,606,966 0.7232 -6.25%
2006-03-29 0 0.960 0.950 0.960 0.850 0.990 24,236,000 22,711,340 0.9371 0.743 0.736 0.743 0.658 0.767 31,302,857 0.7255 12.94%
2006-03-28 0 0.850 0.850 0.860 0.850 0.880 4,452,000 3,853,780 0.8656 0.658 0.658 0.666 0.658 0.681 5,750,137 0.6702 0.00%
2006-03-27 0 0.850 0.850 0.860 0.840 0.880 8,196,000 7,054,500 0.8607 0.658 0.658 0.666 0.650 0.681 10,585,832 0.6664 -2.30%
2006-03-24 0 0.870 0.870 0.880 0.840 0.900 11,834,000 10,365,420 0.8759 0.674 0.674 0.681 0.650 0.697 15,284,618 0.6782 2.35%
2006-03-23 0 0.850 0.830 0.850 0.830 0.910 25,926,000 22,725,060 0.8765 0.658 0.643 0.658 0.643 0.705 33,485,635 0.6787 -6.59%
2006-03-22 0 0.910 0.900 0.910 0.730 0.920 52,402,000 43,641,840 0.8328 0.705 0.697 0.705 0.565 0.712 67,681,643 0.6448 24.66%
2006-03-21 0 0.730 0.720 0.730 0.680 0.730 12,500,000 8,949,500 0.7160 0.565 0.557 0.565 0.526 0.565 16,144,814 0.5543 5.80%
2006-03-20 0 0.690 0.680 0.700 0.690 0.730 9,894,000 6,950,340 0.7025 0.534 0.526 0.542 0.534 0.565 12,778,943 0.5439 1.47%
2006-03-17 0 0.680 0.670 0.680 0.670 0.710 7,924,000 5,525,600 0.6973 0.526 0.519 0.526 0.519 0.550 10,234,520 0.5399 -2.86%
2006-03-16 0 0.700 0.690 0.700 0.610 0.720 12,874,000 8,779,620 0.6820 0.542 0.534 0.542 0.472 0.557 16,627,867 0.5280 25.00%
2006-03-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2006-03-08 0 0.560 0.580 0.590 0.560 0.590 2,074,000 1,194,560 0.5760 0.434 0.449 0.457 0.434 0.457 2,678,748 0.4459 -1.75%
2006-03-07 0 0.570 0.560 0.580 0.560 0.580 1,002,000 574,800 0.5737 0.441 0.434 0.449 0.434 0.449 1,294,168 0.4441 0.00%
2006-03-06 0 0.570 0.570 0.590 0.560 0.600 3,102,000 1,780,440 0.5740 0.441 0.441 0.457 0.434 0.465 4,006,497 0.4444 0.00%
2006-03-03 0 0.570 0.570 0.580 0.570 0.580 928,000 534,360 0.5758 0.441 0.441 0.449 0.441 0.449 1,198,591 0.4458 -1.72%
2006-03-02 0 0.580 0.580 0.590 0.580 0.590 746,000 439,240 0.5888 0.449 0.449 0.457 0.449 0.457 963,522 0.4559 0.00%
2006-03-01 0 0.580 0.580 0.590 0.580 0.600 364,000 214,540 0.5894 0.449 0.449 0.457 0.449 0.465 470,137 0.4563 0.00%
2006-02-28 0 0.580 0.580 0.590 0.580 0.600 1,762,000 1,047,480 0.5945 0.449 0.449 0.457 0.449 0.465 2,275,773 0.4603 0.00%
2006-02-27 0 0.580 0.580 0.590 0.580 0.610 3,312,000 1,985,800 0.5996 0.449 0.449 0.457 0.449 0.472 4,277,730 0.4642 -1.69%
2006-02-24 0 0.590 0.590 0.600 0.580 0.630 6,586,000 3,967,080 0.6024 0.457 0.457 0.465 0.449 0.488 8,506,379 0.4664 5.36%
2006-02-23 0 0.560 0.560 0.570 0.550 0.600 2,250,000 1,296,260 0.5761 0.434 0.434 0.441 0.426 0.465 2,906,066 0.4461 1.82%
2006-02-22 0 0.550 0.550 0.560 0.540 0.570 1,196,000 660,500 0.5523 0.426 0.426 0.434 0.418 0.441 1,544,736 0.4276 0.00%
2006-02-21 0 0.550 0.550 0.560 0.550 0.560 704,000 394,140 0.5599 0.426 0.426 0.434 0.426 0.434 909,276 0.4335 0.00%
2006-02-20 0 0.550 0.550 0.560 0.550 0.570 1,726,000 971,580 0.5629 0.426 0.426 0.434 0.426 0.441 2,229,276 0.4358 0.00%
2006-02-17 0 0.550 0.550 0.560 0.540 0.560 950,000 524,760 0.5524 0.426 0.426 0.434 0.418 0.434 1,227,006 0.4277 0.00%
2006-02-16 0 0.550 0.550 0.560 0.550 0.590 2,992,000 1,727,980 0.5775 0.426 0.426 0.434 0.426 0.457 3,864,423 0.4472 -1.79%
2006-02-15 0 0.560 0.560 0.570 0.520 0.570 5,824,000 3,206,000 0.5505 0.434 0.434 0.441 0.403 0.441 7,522,192 0.4262 9.80%
2006-02-14 0 0.510 0.510 0.520 0.510 0.560 4,476,000 2,343,020 0.5235 0.395 0.395 0.403 0.395 0.434 5,781,135 0.4053 -8.93%
2006-02-13 0 0.560 0.540 0.570 0.540 0.610 6,018,000 3,359,280 0.5582 0.434 0.418 0.441 0.418 0.472 7,772,759 0.4322 -6.67%
2006-02-10 0 0.600 0.600 0.610 0.550 0.620 9,204,000 5,442,220 0.5913 0.465 0.465 0.472 0.426 0.480 11,887,749 0.4578 7.14%
2006-02-09 0 0.560 0.560 0.580 0.495 0.600 10,790,000 6,087,370 0.5642 0.434 0.434 0.449 0.383 0.465 13,936,203 0.4368 13.13%
2006-02-08 0 0.495 0.495 0.510 0.495 0.500 1,730,000 864,600 0.4998 0.383 0.383 0.395 0.383 0.387 2,234,442 0.3869 0.00%
2006-02-07 0 0.495 0.495 0.500 0.495 0.510 1,892,000 946,720 0.5004 0.383 0.383 0.387 0.383 0.395 2,443,679 0.3874 -1.00%
2006-02-06 0 0.500 0.495 0.510 0.495 0.500 1,458,000 727,490 0.4990 0.387 0.383 0.395 0.383 0.387 1,883,131 0.3863 0.00%
2006-02-03 0 0.500 0.495 0.500 0.495 0.500 788,000 393,790 0.4997 0.387 0.383 0.387 0.383 0.387 1,017,769 0.3869 -1.96%
2006-02-02 0 0.510 0.500 0.510 0.500 0.520 1,952,000 993,340 0.5089 0.395 0.387 0.395 0.387 0.403 2,521,174 0.3940 2.00%
2006-02-01 0 0.500 0.495 0.510 0.500 0.510 1,318,000 663,280 0.5032 0.387 0.383 0.395 0.387 0.395 1,702,309 0.3896 -1.96%
2006-01-27 0 0.510 0.500 0.520 0.510 0.520 598,000 305,480 0.5108 0.395 0.387 0.403 0.395 0.403 772,368 0.3955 -1.92%
2006-01-26 0 0.520 0.495 0.520 0.500 0.520 1,378,000 696,200 0.5052 0.403 0.383 0.403 0.387 0.403 1,779,804 0.3912 4.00%
2006-01-25 0 0.500 0.500 0.520 0.500 0.520 340,000 172,800 0.5082 0.387 0.387 0.403 0.387 0.403 439,139 0.3935 -3.85%
2006-01-24 0 0.520 0.520 0.540 0.485 0.540 3,456,000 1,764,640 0.5106 0.403 0.403 0.418 0.376 0.418 4,463,718 0.3953 8.33%
2006-01-23 0 0.480 0.480 0.485 0.470 0.480 780,000 368,120 0.4719 0.372 0.372 0.376 0.364 0.372 1,007,436 0.3654 1.05%
2006-01-20 0 0.475 0.475 0.480 0.475 0.495 160,000 78,000 0.4875 0.368 0.368 0.372 0.368 0.383 206,654 0.3774 -3.06%
2006-01-19 0 0.490 0.485 0.490 0.465 0.490 734,000 352,620 0.4804 0.379 0.376 0.379 0.360 0.379 948,023 0.3720 5.38%
2006-01-18 0 0.465 0.465 0.470 0.460 0.465 316,000 146,190 0.4626 0.360 0.360 0.364 0.356 0.360 408,141 0.3582 0.00%
2006-01-17 0 0.465 0.450 0.465 0.465 0.465 48,000 22,320 0.4650 0.360 0.348 0.360 0.360 0.360 61,996 0.3600 0.00%
2006-01-16 0 0.465 0.460 0.465 0.445 0.465 470,000 216,290 0.4602 0.360 0.356 0.360 0.345 0.360 607,045 0.3563 1.09%
2006-01-13 0 0.460 0.455 0.470 0.450 0.460 412,000 189,400 0.4597 0.356 0.352 0.364 0.348 0.356 532,133 0.3559 0.00%
2006-01-12 0 0.460 0.450 0.470 0.460 0.460 500,000 230,000 0.4600 0.356 0.348 0.364 0.356 0.356 645,793 0.3562 -2.13%
2006-01-11 0 0.470 0.450 0.470 0.445 0.480 200,000 92,500 0.4625 0.364 0.348 0.364 0.345 0.372 258,317 0.3581 0.00%
2006-01-10 0 0.470 0.470 0.475 0.445 0.450 70,000 31,160 0.4451 0.364 0.364 0.368 0.345 0.348 90,411 0.3446 4.44%
2006-01-09 0 0.450 0.450 0.470 0.450 0.450 42,000 18,900 0.4500 0.348 0.348 0.364 0.348 0.348 54,247 0.3484 0.00%
2006-01-06 0 0.450 0.450 0.465 0.450 0.450 40,000 18,000 0.4500 0.348 0.348 0.360 0.348 0.348 51,663 0.3484 0.00%
2006-01-05 0 0.450 0.450 0.470 0.450 0.455 210,000 94,900 0.4519 0.348 0.348 0.364 0.348 0.352 271,233 0.3499 -1.10%
2006-01-04 0 0.455 0.455 0.480 0.455 0.455 150,000 68,250 0.4550 0.352 0.352 0.372 0.352 0.352 193,738 0.3523 0.00%
2006-01-03 0 0.455 0.455 0.480 - - 0 0 - 0.352 0.352 0.372 - - 0 - 0.00%
2005-12-30 0 0.455 0.455 0.480 0.455 0.460 28,000 12,790 0.4568 0.352 0.352 0.372 0.352 0.356 36,164 0.3537 0.00%
2005-12-29 0 0.455 0.455 0.475 0.455 0.455 116,000 52,780 0.4550 0.352 0.352 0.368 0.352 0.352 149,824 0.3523 -3.19%
2005-12-28 0 0.470 0.470 0.475 0.460 0.470 22,000 10,320 0.4691 0.364 0.364 0.368 0.356 0.364 28,415 0.3632 0.00%
2005-12-23 0 0.470 0.460 0.470 0.465 0.475 50,000 23,540 0.4708 0.364 0.356 0.364 0.360 0.368 64,579 0.3645 1.08%
2005-12-22 0 0.465 0.455 0.475 - - 0 0 - 0.360 0.352 0.368 - - 0 - 0.00%
2005-12-21 0 0.465 0.455 0.465 - - 0 0 - 0.360 0.352 0.360 - - 0 - -1.06%
2005-12-20 0 0.470 0.455 0.470 0.465 0.470 130,000 60,600 0.4662 0.364 0.352 0.364 0.360 0.364 167,906 0.3609 2.17%
2005-12-19 0 0.460 0.455 0.475 0.460 0.460 250,000 115,000 0.4600 0.356 0.352 0.368 0.356 0.356 322,896 0.3562 -1.08%
2005-12-16 0 0.465 0.455 0.465 0.450 0.470 812,000 371,440 0.4574 0.360 0.352 0.360 0.348 0.364 1,048,767 0.3542 1.09%
2005-12-15 0 0.460 0.460 0.475 0.460 0.460 220,000 101,200 0.4600 0.356 0.356 0.368 0.356 0.356 284,149 0.3562 -1.08%
2005-12-14 0 0.465 0.455 0.475 - - 0 0 - 0.360 0.352 0.368 - - 0 - 0.00%
2005-12-13 0 0.465 0.455 0.475 0.465 0.465 100,000 46,500 0.4650 0.360 0.352 0.368 0.360 0.360 129,159 0.3600 -1.06%
2005-12-12 0 0.470 0.465 0.470 0.465 0.470 44,000 20,670 0.4698 0.364 0.360 0.364 0.360 0.364 56,830 0.3637 1.08%
2005-12-09 0 0.465 0.465 0.470 0.465 0.470 160,000 74,650 0.4666 0.360 0.360 0.364 0.360 0.364 206,654 0.3612 -1.06%
2005-12-08 0 0.470 0.465 0.480 0.470 0.470 88,000 41,360 0.4700 0.364 0.360 0.372 0.364 0.364 113,659 0.3639 0.00%
2005-12-07 0 0.470 0.470 0.480 0.470 0.470 30,000 14,100 0.4700 0.364 0.364 0.372 0.364 0.364 38,748 0.3639 -1.05%
2005-12-06 0 0.475 0.475 0.490 0.475 0.475 70,000 33,250 0.4750 0.368 0.368 0.379 0.368 0.368 90,411 0.3678 -2.06%
2005-12-05 0 0.485 0.480 0.485 - - 2,000 970 0.4850 0.376 0.372 0.376 - - 2,583 0.3755 0.00%
2005-12-02 0 0.485 0.485 0.495 0.485 0.495 224,000 109,880 0.4905 0.376 0.376 0.383 0.376 0.383 289,315 0.3798 0.00%
2005-12-01 0 0.485 0.485 0.490 0.485 0.485 100,000 48,500 0.4850 0.376 0.376 0.379 0.376 0.376 129,159 0.3755 -1.02%
2005-11-30 0 0.490 0.490 0.500 - - 0 0 - 0.379 0.379 0.387 - - 0 - 0.00%
2005-11-29 0 0.490 0.490 0.500 0.490 0.490 120,000 58,800 0.4900 0.379 0.379 0.387 0.379 0.379 154,990 0.3794 0.00%
2005-11-28 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.379 0.379 0.387 0.379 0.379 12,916 0.3794 0.00%
2005-11-25 0 0.490 0.490 0.495 0.490 0.500 112,000 55,980 0.4998 0.379 0.379 0.383 0.379 0.387 144,658 0.3870 1.03%
2005-11-24 0 0.485 0.485 0.500 0.485 0.490 50,000 24,340 0.4868 0.376 0.376 0.387 0.376 0.379 64,579 0.3769 -3.00%
2005-11-23 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.387 0.379 0.387 0.387 0.387 12,916 0.3871 2.04%
2005-11-22 0 0.490 0.485 0.510 0.490 0.500 60,000 29,600 0.4933 0.379 0.376 0.395 0.379 0.387 77,495 0.3820 0.00%
2005-11-21 0 0.490 0.485 0.510 - - 0 0 - 0.379 0.376 0.395 - - 0 - 0.00%
2005-11-18 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.379 0.379 0.387 0.379 0.379 64,579 0.3794 0.00%
2005-11-17 0 0.490 0.490 0.510 0.490 0.510 202,000 99,060 0.4904 0.379 0.379 0.395 0.379 0.395 260,900 0.3797 -2.00%
2005-11-16 0 0.500 0.485 0.510 0.500 0.500 112,000 56,000 0.5000 0.387 0.376 0.395 0.387 0.387 144,658 0.3871 0.00%
2005-11-15 0 0.500 0.490 0.500 0.500 0.500 128,000 64,000 0.5000 0.387 0.379 0.387 0.387 0.387 165,323 0.3871 3.09%
2005-11-14 0 0.485 0.480 0.500 0.485 0.485 120,000 58,200 0.4850 0.376 0.372 0.387 0.376 0.376 154,990 0.3755 0.00%
2005-11-11 0 0.485 0.485 0.500 0.485 0.495 390,000 189,190 0.4851 0.376 0.376 0.387 0.376 0.383 503,718 0.3756 0.00%
2005-11-10 0 0.485 0.485 0.490 0.485 0.490 42,000 20,570 0.4898 0.376 0.376 0.379 0.376 0.379 54,247 0.3792 1.04%
2005-11-09 0 0.480 0.465 0.480 0.480 0.485 30,000 14,450 0.4817 0.372 0.360 0.372 0.372 0.376 38,748 0.3729 2.13%
2005-11-08 0 0.470 0.465 0.470 0.470 0.475 390,000 183,550 0.4706 0.364 0.360 0.364 0.364 0.368 503,718 0.3644 -1.05%
2005-11-07 0 0.475 0.460 0.475 0.460 0.475 370,000 173,940 0.4701 0.368 0.356 0.368 0.356 0.368 477,886 0.3640 5.56%
2005-11-04 0 0.450 0.450 0.465 0.440 0.465 106,000 48,710 0.4595 0.348 0.348 0.360 0.341 0.360 136,908 0.3558 2.27%
2005-11-03 0 0.440 0.440 0.460 - - 0 0 - 0.341 0.341 0.356 - - 0 - 0.00%
2005-11-02 0 0.440 0.440 0.450 - - 120,000 52,800 0.4400 0.341 0.341 0.348 - - 154,990 0.3407 0.00%
2005-11-01 0 0.440 0.440 0.460 0.435 0.440 244,000 107,340 0.4399 0.341 0.341 0.356 0.337 0.341 315,147 0.3406 -1.12%
2005-10-31 0 0.445 0.445 0.470 0.445 0.455 1,090,000 491,450 0.4509 0.345 0.345 0.364 0.345 0.352 1,407,828 0.3491 -2.20%
2005-10-28 0 0.455 0.455 0.460 0.455 0.470 550,000 254,900 0.4635 0.352 0.352 0.356 0.352 0.364 710,372 0.3588 -3.19%
2005-10-27 0 0.470 0.460 0.470 0.470 0.470 30,000 14,100 0.4700 0.364 0.356 0.364 0.364 0.364 38,748 0.3639 2.17%
2005-10-26 0 0.460 0.460 0.470 0.450 0.460 230,000 104,750 0.4554 0.356 0.356 0.364 0.348 0.356 297,065 0.3526 1.10%
2005-10-25 0 0.455 0.450 0.455 0.455 0.460 400,000 182,550 0.4564 0.352 0.348 0.352 0.352 0.356 516,634 0.3533 0.00%
2005-10-24 0 0.455 0.455 0.460 0.455 0.465 770,000 353,350 0.4589 0.352 0.352 0.356 0.352 0.360 994,521 0.3553 -3.19%
2005-10-21 0 0.470 0.465 0.480 - - 0 0 - 0.364 0.360 0.372 - - 0 - 0.00%
2005-10-20 0 0.470 0.470 0.475 0.460 0.475 366,000 172,460 0.4712 0.364 0.364 0.368 0.356 0.368 472,720 0.3648 3.30%
2005-10-19 0 0.455 0.450 0.455 0.460 0.470 602,000 279,280 0.4639 0.352 0.348 0.352 0.356 0.364 777,534 0.3592 -6.19%
2005-10-18 0 0.485 0.475 0.485 0.480 0.485 216,000 103,760 0.4804 0.376 0.368 0.376 0.372 0.376 278,982 0.3719 -3.00%
2005-10-17 0 0.500 0.490 0.510 0.490 0.490 100,000 49,000 0.4900 0.387 0.379 0.395 0.379 0.379 129,159 0.3794 0.00%
2005-10-14 0 0.500 0.500 0.520 0.500 0.500 412,000 206,000 0.5000 0.387 0.387 0.403 0.387 0.387 532,133 0.3871 0.00%
2005-10-13 0 0.500 0.500 0.520 0.500 0.500 210,000 105,000 0.5000 0.387 0.387 0.403 0.387 0.387 271,233 0.3871 0.00%
2005-10-12 0 0.500 0.500 0.510 0.500 0.510 500,000 253,000 0.5060 0.387 0.387 0.395 0.387 0.395 645,793 0.3918 0.00%
2005-10-10 0 0.500 0.500 0.520 0.500 0.510 70,000 35,280 0.5040 0.387 0.387 0.403 0.387 0.395 90,411 0.3902 -3.85%
2005-10-07 0 0.520 0.510 0.530 0.510 0.520 400,000 207,840 0.5196 0.403 0.395 0.410 0.395 0.403 516,634 0.4023 1.96%
2005-10-06 0 0.510 0.500 0.520 0.510 0.510 240,000 122,400 0.5100 0.395 0.387 0.403 0.395 0.395 309,980 0.3949 -3.77%
2005-10-05 0 0.530 0.510 0.550 0.520 0.540 320,000 168,600 0.5269 0.410 0.395 0.426 0.403 0.418 413,307 0.4079 1.92%
2005-10-04 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.403 0.403 0.426 0.403 0.403 38,748 0.4026 -3.70%
2005-10-03 0 0.540 0.510 0.540 0.520 0.540 370,000 196,600 0.5314 0.418 0.395 0.418 0.403 0.418 477,886 0.4114 1.89%
2005-09-30 0 0.530 0.530 0.540 0.510 0.530 470,000 241,820 0.5145 0.410 0.410 0.418 0.395 0.410 607,045 0.3984 -1.85%
2005-09-29 0 0.540 0.530 0.550 0.540 0.540 90,000 48,600 0.5400 0.418 0.410 0.426 0.418 0.418 116,243 0.4181 0.00%
2005-09-28 0 0.540 0.530 0.540 0.530 0.540 246,000 131,840 0.5359 0.418 0.410 0.418 0.410 0.418 317,730 0.4149 0.00%
2005-09-27 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.418 0.410 0.418 0.418 0.418 25,832 0.4181 1.89%
2005-09-26 0 0.530 0.530 0.550 0.520 0.530 306,000 161,800 0.5288 0.410 0.410 0.426 0.403 0.410 395,225 0.4094 -3.64%
2005-09-23 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.426 0.403 0.426 0.426 0.426 258,317 0.4258 1.85%
2005-09-22 0 0.540 0.520 0.550 0.520 0.540 266,000 140,340 0.5276 0.418 0.403 0.426 0.403 0.418 343,562 0.4085 3.85%
2005-09-21 0 0.520 0.520 0.550 0.520 0.530 100,000 52,920 0.5292 0.403 0.403 0.426 0.403 0.410 129,159 0.4097 -5.45%
2005-09-20 0 0.550 0.520 0.550 0.510 0.550 398,000 216,480 0.5439 0.426 0.403 0.426 0.395 0.426 514,051 0.4211 5.77%
2005-09-16 0 0.520 0.520 0.540 0.510 0.540 132,000 68,220 0.5168 0.403 0.403 0.418 0.395 0.418 170,489 0.4001 1.96%
2005-09-15 0 0.510 0.510 0.520 0.510 0.520 300,000 154,000 0.5133 0.395 0.395 0.403 0.395 0.403 387,476 0.3974 -1.92%
2005-09-14 0 0.520 0.520 0.550 0.510 0.510 228,000 116,280 0.5100 0.403 0.403 0.426 0.395 0.395 294,481 0.3949 0.00%
2005-09-13 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.403 0.395 0.418 0.403 0.403 25,832 0.4026 0.00%
2005-09-12 0 0.520 0.510 0.520 - - 0 0 - 0.403 0.395 0.403 - - 0 - -1.89%
2005-09-09 0 0.530 0.510 0.540 0.530 0.530 80,000 42,400 0.5300 0.410 0.395 0.418 0.410 0.410 103,327 0.4103 6.00%
2005-09-08 0 0.500 0.500 0.520 0.500 0.500 500,000 250,000 0.5000 0.387 0.387 0.403 0.387 0.387 645,793 0.3871 0.00%
2005-09-07 0 0.500 0.500 0.530 0.500 0.510 208,000 105,300 0.5063 0.387 0.387 0.410 0.387 0.395 268,650 0.3920 -1.96%
2005-09-06 0 0.510 0.510 0.520 0.510 0.530 196,000 102,040 0.5206 0.395 0.395 0.403 0.395 0.410 253,151 0.4031 -5.56%
2005-09-05 0 0.540 0.530 0.560 - - 0 0 - 0.418 0.410 0.434 - - 0 - 0.00%
2005-09-02 0 0.540 0.530 0.550 0.530 0.540 96,000 51,540 0.5369 0.418 0.410 0.426 0.410 0.418 123,992 0.4157 3.85%
2005-09-01 0 0.520 0.520 0.540 0.520 0.540 400,000 214,000 0.5350 0.403 0.403 0.418 0.403 0.418 516,634 0.4142 0.00%
2005-08-31 0 0.520 0.520 0.550 0.520 0.540 200,000 106,000 0.5300 0.403 0.403 0.426 0.403 0.418 258,317 0.4103 -7.14%
2005-08-30 0 0.560 0.560 0.570 0.560 0.560 594,000 332,640 0.5600 0.434 0.434 0.441 0.434 0.434 767,202 0.4336 5.66%
2005-08-29 0 0.530 0.520 0.550 0.530 0.560 526,000 285,680 0.5431 0.410 0.403 0.426 0.410 0.434 679,374 0.4205 -3.64%
2005-08-26 0 0.550 0.540 0.560 0.530 0.560 802,000 442,260 0.5514 0.426 0.418 0.434 0.410 0.434 1,035,851 0.4270 3.77%
2005-08-25 0 0.530 0.530 0.540 0.530 0.540 344,000 184,320 0.5358 0.410 0.410 0.418 0.410 0.418 444,305 0.4148 1.92%
2005-08-24 0 0.520 0.510 0.520 0.520 0.520 500,000 260,000 0.5200 0.403 0.395 0.403 0.403 0.403 645,793 0.4026 -3.70%
2005-08-23 0 0.540 0.510 0.540 0.540 0.540 340,000 183,600 0.5400 0.418 0.395 0.418 0.418 0.418 439,139 0.4181 5.88%
2005-08-22 0 0.510 0.510 0.530 0.510 0.530 324,000 171,640 0.5298 0.395 0.395 0.410 0.395 0.410 418,474 0.4102 -1.92%
2005-08-19 0 0.520 0.500 0.520 0.520 0.520 180,000 92,600 0.5144 0.403 0.387 0.403 0.403 0.403 232,485 0.3983 1.96%
2005-08-18 0 0.510 0.485 0.510 0.480 0.510 182,000 88,920 0.4886 0.395 0.376 0.395 0.372 0.395 235,068 0.3783 2.00%
2005-08-17 0 0.500 0.490 0.500 0.500 0.500 206,000 103,000 0.5000 0.387 0.379 0.387 0.387 0.387 266,067 0.3871 0.00%
2005-08-16 0 0.500 0.500 0.530 0.500 0.510 936,000 473,420 0.5058 0.387 0.387 0.410 0.387 0.395 1,208,924 0.3916 -3.85%
2005-08-15 0 0.520 0.510 0.530 0.520 0.530 1,574,000 826,600 0.5252 0.403 0.395 0.410 0.403 0.410 2,032,955 0.4066 -3.70%
2005-08-12 0 0.540 0.540 0.550 0.540 0.550 788,000 430,900 0.5468 0.418 0.418 0.426 0.418 0.426 1,017,769 0.4234 0.00%
2005-08-11 0 0.540 0.540 0.560 0.530 0.540 850,000 455,000 0.5353 0.418 0.418 0.434 0.410 0.418 1,097,847 0.4144 -1.82%
2005-08-10 0 0.550 0.550 0.560 0.550 0.560 608,000 337,700 0.5554 0.426 0.426 0.434 0.426 0.434 785,284 0.4300 0.00%
2005-08-09 0 0.550 0.550 0.560 0.550 0.560 430,000 238,760 0.5553 0.426 0.426 0.434 0.426 0.434 555,382 0.4299 -1.79%
2005-08-08 0 0.560 0.560 0.570 0.550 0.570 518,000 290,620 0.5610 0.434 0.434 0.441 0.426 0.441 669,041 0.4344 -1.75%
2005-08-05 0 0.570 0.550 0.570 0.560 0.570 588,000 331,720 0.5641 0.441 0.426 0.441 0.434 0.441 759,452 0.4368 0.00%
2005-08-04 0 0.570 0.560 0.580 0.550 0.580 1,126,000 631,900 0.5612 0.441 0.434 0.449 0.426 0.449 1,454,325 0.4345 3.64%
2005-08-03 0 0.550 0.540 0.550 0.540 0.550 512,000 278,300 0.5436 0.426 0.418 0.426 0.418 0.426 661,292 0.4208 0.00%
2005-08-02 0 0.550 0.530 0.560 0.530 0.550 742,000 400,100 0.5392 0.426 0.410 0.434 0.410 0.426 958,356 0.4175 1.85%
2005-08-01 0 0.540 0.540 0.560 0.540 0.560 162,000 88,520 0.5464 0.418 0.418 0.434 0.418 0.434 209,237 0.4231 -1.82%
2005-07-29 0 0.550 0.550 0.560 0.550 0.550 976,000 536,800 0.5500 0.426 0.426 0.434 0.426 0.426 1,260,587 0.4258 -1.79%
2005-07-28 0 0.560 0.560 0.570 0.550 0.560 142,000 79,320 0.5586 0.434 0.434 0.441 0.426 0.434 183,405 0.4325 1.82%
2005-07-27 0 0.550 0.550 0.560 0.550 0.570 62,000 34,540 0.5571 0.426 0.426 0.434 0.426 0.441 80,078 0.4313 -1.79%
2005-07-26 0 0.560 0.550 0.570 0.560 0.580 2,134,000 1,220,400 0.5719 0.434 0.426 0.441 0.434 0.449 2,756,243 0.4428 -3.45%
2005-07-25 0 0.580 0.560 0.580 0.520 0.580 1,112,000 616,580 0.5545 0.449 0.434 0.449 0.403 0.449 1,436,243 0.4293 13.73%
2005-07-22 0 0.510 0.500 0.520 0.490 0.510 872,000 436,100 0.5001 0.395 0.387 0.403 0.379 0.395 1,126,262 0.3872 4.08%
2005-07-21 0 0.490 0.485 0.490 0.490 0.490 150,000 73,500 0.4900 0.379 0.376 0.379 0.379 0.379 193,738 0.3794 1.03%
2005-07-20 0 0.485 0.480 0.500 0.460 0.495 688,000 333,240 0.4844 0.376 0.372 0.387 0.356 0.383 888,611 0.3750 0.00%
2005-07-19 0 0.485 0.470 0.485 0.460 0.485 740,000 344,900 0.4661 0.376 0.364 0.376 0.356 0.376 955,773 0.3609 10.23%
2005-07-18 0 0.440 0.440 0.460 0.440 0.455 420,000 185,550 0.4418 0.341 0.341 0.356 0.341 0.352 542,466 0.3420 2.33%
2005-07-15 0 0.430 0.430 0.450 0.420 0.425 470,000 197,900 0.4211 0.333 0.333 0.348 0.325 0.329 607,045 0.3260 -1.15%
2005-07-14 0 0.435 0.435 0.455 0.420 0.435 100,000 42,600 0.4260 0.337 0.337 0.352 0.325 0.337 129,159 0.3298 -5.43%
2005-07-13 0 0.460 0.410 0.460 - - 0 0 - 0.356 0.317 0.356 - - 0 - 0.00%
2005-07-12 0 0.460 0.400 0.460 0.460 0.470 550,000 254,000 0.4618 0.356 0.310 0.356 0.356 0.364 710,372 0.3576 -3.16%
2005-07-11 0 0.475 0.470 0.480 0.475 0.475 50,000 23,750 0.4750 0.368 0.364 0.372 0.368 0.368 64,579 0.3678 0.00%
2005-07-08 0 0.475 0.475 0.480 0.470 0.480 698,000 330,700 0.4738 0.368 0.368 0.372 0.364 0.372 901,526 0.3668 -2.06%
2005-07-07 0 0.485 0.480 0.495 0.480 0.485 200,000 96,500 0.4825 0.376 0.372 0.383 0.372 0.376 258,317 0.3736 2.11%
2005-07-06 0 0.475 0.475 0.485 0.475 0.475 100,000 47,500 0.4750 0.368 0.368 0.376 0.368 0.368 129,159 0.3678 -1.04%
2005-07-05 0 0.480 0.470 0.480 0.480 0.480 132,000 63,360 0.4800 0.372 0.364 0.372 0.372 0.372 170,489 0.3716 0.00%
2005-07-04 0 0.480 0.480 0.485 0.480 0.485 400,000 192,100 0.4803 0.372 0.372 0.376 0.372 0.376 516,634 0.3718 -2.04%
2005-06-30 0 0.490 0.485 0.490 - - 0 0 - 0.379 0.376 0.379 - - 0 - 0.00%
2005-06-29 0 0.490 0.490 0.500 0.490 0.490 190,000 93,100 0.4900 0.379 0.379 0.387 0.379 0.379 245,401 0.3794 0.00%
2005-06-28 0 0.490 0.490 0.500 0.490 0.490 12,000 5,880 0.4900 0.379 0.379 0.387 0.379 0.379 15,499 0.3794 0.00%
2005-06-27 0 0.490 0.480 0.490 0.490 0.490 150,000 73,500 0.4900 0.379 0.372 0.379 0.379 0.379 193,738 0.3794 2.08%
2005-06-24 0 0.480 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 0.372 0.372 0.379 0.372 0.379 258,317 0.3755 -2.04%
2005-06-23 0 0.490 0.480 0.495 0.480 0.490 504,000 242,920 0.4820 0.379 0.372 0.383 0.372 0.379 650,959 0.3732 2.08%
2005-06-22 0 0.480 0.480 0.500 0.470 0.490 72,000 34,830 0.4838 0.372 0.372 0.387 0.364 0.379 92,994 0.3745 0.00%
2005-06-21 0 0.480 0.480 0.490 0.480 0.480 88,000 42,240 0.4800 0.372 0.372 0.379 0.372 0.372 113,659 0.3716 0.00%
2005-06-20 0 0.480 0.480 0.490 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2005-06-17 0 0.480 0.480 0.490 0.475 0.480 152,000 72,460 0.4767 0.372 0.372 0.379 0.368 0.372 196,321 0.3691 -1.03%
2005-06-16 0 0.485 0.475 0.500 - - 0 0 - 0.376 0.368 0.387 - - 0 - 0.00%
2005-06-15 0 0.485 0.485 0.500 0.485 0.485 190,000 92,150 0.4850 0.376 0.376 0.387 0.376 0.376 245,401 0.3755 -1.02%
2005-06-14 0 0.490 0.490 0.500 0.490 0.510 1,922,000 960,680 0.4998 0.379 0.379 0.387 0.379 0.395 2,482,427 0.3870 -5.77%
2005-06-13 0 0.520 0.510 0.530 0.510 0.520 640,000 328,400 0.5131 0.403 0.395 0.410 0.395 0.403 826,614 0.3973 0.00%
2005-06-10 0 0.520 0.510 0.530 0.510 0.520 198,000 102,380 0.5171 0.403 0.395 0.410 0.395 0.403 255,734 0.4003 0.00%
2005-06-09 0 0.520 0.520 0.530 0.520 0.530 650,000 343,740 0.5288 0.403 0.403 0.410 0.403 0.410 839,530 0.4094 -1.89%
2005-06-08 0 0.530 0.520 0.530 0.520 0.530 260,000 136,200 0.5238 0.410 0.403 0.410 0.403 0.410 335,812 0.4056 1.92%
2005-06-07 0 0.520 0.520 0.530 0.510 0.510 40,000 20,400 0.5100 0.403 0.403 0.410 0.395 0.395 51,663 0.3949 0.00%
2005-06-06 0 0.520 0.520 0.530 0.520 0.520 158,000 82,160 0.5200 0.403 0.403 0.410 0.403 0.403 204,070 0.4026 -1.89%
2005-06-03 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.410 0.403 0.410 0.410 0.410 51,663 0.4103 0.00%
2005-06-02 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 0.410 0.403 0.410 0.410 0.410 129,159 0.4103 1.92%
2005-06-01 0 0.520 0.510 0.520 0.520 0.530 268,000 139,560 0.5207 0.403 0.395 0.403 0.403 0.410 346,145 0.4032 -1.89%
2005-05-31 0 0.530 0.520 0.530 0.500 0.530 1,100,000 576,700 0.5243 0.410 0.403 0.410 0.387 0.410 1,420,744 0.4059 6.00%
2005-05-30 0 0.500 0.500 0.520 0.500 0.520 510,000 261,000 0.5118 0.387 0.387 0.403 0.387 0.403 658,708 0.3962 -3.85%
2005-05-27 0 0.520 0.520 0.530 0.520 0.530 1,220,000 640,300 0.5248 0.403 0.403 0.410 0.403 0.410 1,575,734 0.4064 1.96%
2005-05-26 0 0.510 0.510 0.530 0.510 0.520 154,000 79,580 0.5168 0.395 0.395 0.410 0.395 0.403 198,904 0.4001 -1.92%
2005-05-25 0 0.520 0.510 0.530 0.500 0.530 1,728,000 892,980 0.5168 0.403 0.395 0.410 0.387 0.410 2,231,859 0.4001 -1.89%
2005-05-24 0 0.530 0.520 0.530 0.520 0.530 596,000 315,820 0.5299 0.410 0.403 0.410 0.403 0.410 769,785 0.4103 1.92%
2005-05-23 0 0.520 0.520 0.530 0.520 0.550 1,022,000 543,440 0.5317 0.403 0.403 0.410 0.403 0.426 1,320,000 0.4117 -7.14%
2005-05-20 0 0.560 0.550 0.560 0.550 0.560 350,000 195,500 0.5586 0.434 0.426 0.434 0.426 0.434 452,055 0.4325 1.82%
2005-05-19 0 0.550 0.550 0.560 0.550 0.560 2,382,000 1,329,500 0.5581 0.426 0.426 0.434 0.426 0.434 3,076,556 0.4321 0.00%
2005-05-18 0 0.550 0.550 0.560 0.550 0.560 602,000 333,600 0.5542 0.426 0.426 0.434 0.426 0.434 777,534 0.4290 -1.79%
2005-05-17 0 0.560 0.550 0.570 0.540 0.560 448,000 247,460 0.5524 0.434 0.426 0.441 0.418 0.434 578,630 0.4277 0.00%
2005-05-13 0 0.560 0.560 0.570 0.550 0.560 384,000 214,560 0.5588 0.434 0.434 0.441 0.426 0.434 495,969 0.4326 1.82%
2005-05-12 0 0.550 0.550 0.560 0.540 0.550 366,000 200,140 0.5468 0.426 0.426 0.434 0.418 0.426 472,720 0.4234 0.00%
2005-05-11 0 0.550 0.550 0.560 0.550 0.560 514,000 284,500 0.5535 0.426 0.426 0.434 0.426 0.434 663,875 0.4285 -1.79%
2005-05-10 0 0.560 0.550 0.560 0.550 0.560 470,000 261,500 0.5564 0.434 0.426 0.434 0.426 0.434 607,045 0.4308 0.00%
2005-05-09 0 0.560 0.560 0.570 0.560 0.590 808,000 467,760 0.5789 0.434 0.434 0.441 0.434 0.457 1,043,601 0.4482 -3.45%
2005-05-06 0 0.580 0.580 0.600 0.580 0.600 366,000 218,860 0.5980 0.449 0.449 0.465 0.449 0.465 472,720 0.4630 -1.69%
2005-05-05 0 0.590 0.590 0.600 0.590 0.600 394,000 235,960 0.5989 0.457 0.457 0.465 0.457 0.465 508,885 0.4637 0.00%
2005-05-04 0 0.590 0.590 0.600 0.590 0.590 264,000 155,760 0.5900 0.457 0.457 0.465 0.457 0.457 340,978 0.4568 0.00%
2005-05-03 0 0.590 0.580 0.590 0.590 0.600 1,222,000 722,200 0.5910 0.457 0.449 0.457 0.457 0.465 1,578,317 0.4576 1.72%
2005-04-29 0 0.580 0.580 0.590 0.580 0.580 626,000 363,080 0.5800 0.449 0.449 0.457 0.449 0.449 808,532 0.4491 -1.69%
2005-04-28 0 0.590 0.580 0.590 0.580 0.590 162,000 95,280 0.5881 0.457 0.449 0.457 0.449 0.457 209,237 0.4554 0.00%
2005-04-27 0 0.590 0.590 0.600 0.590 0.600 974,000 578,060 0.5935 0.457 0.457 0.465 0.457 0.465 1,258,004 0.4595 0.00%
2005-04-26 0 0.590 0.590 0.600 0.580 0.600 2,502,000 1,485,160 0.5936 0.457 0.457 0.465 0.449 0.465 3,231,546 0.4596 0.00%
2005-04-25 0 0.590 0.590 0.600 0.590 0.620 1,498,000 901,600 0.6019 0.457 0.457 0.465 0.457 0.480 1,934,794 0.4660 -1.67%
2005-04-22 0 0.600 0.590 0.610 0.580 0.610 3,022,000 1,799,500 0.5955 0.465 0.457 0.472 0.449 0.472 3,903,170 0.4610 5.26%
2005-04-21 0 0.570 0.560 0.570 0.550 0.570 1,224,000 683,220 0.5582 0.441 0.434 0.441 0.426 0.441 1,580,900 0.4322 -1.72%
2005-04-20 0 0.580 0.570 0.580 0.560 0.590 1,974,000 1,121,420 0.5681 0.449 0.441 0.449 0.434 0.457 2,549,589 0.4398 -3.33%
2005-04-19 0 0.600 0.590 0.600 0.570 0.620 3,344,000 1,998,740 0.5977 0.465 0.457 0.465 0.441 0.480 4,319,061 0.4628 5.26%
2005-04-18 0 0.570 0.560 0.580 0.550 0.610 4,670,000 2,643,880 0.5661 0.441 0.434 0.449 0.426 0.472 6,031,702 0.4383 -8.06%
2005-04-15 0 0.620 0.620 0.630 0.610 0.620 898,000 550,780 0.6133 0.480 0.480 0.488 0.472 0.480 1,159,843 0.4749 -1.59%
2005-04-14 0 0.630 0.620 0.630 0.620 0.680 3,470,000 2,218,280 0.6393 0.488 0.480 0.488 0.480 0.526 4,481,800 0.4950 -7.35%
2005-04-13 0 0.680 0.680 0.700 0.670 0.700 874,000 598,180 0.6844 0.526 0.526 0.542 0.519 0.542 1,128,845 0.5299 -2.86%
2005-04-12 0 0.700 0.680 0.710 0.680 0.730 3,978,000 2,781,680 0.6993 0.542 0.526 0.550 0.526 0.565 5,137,926 0.5414 -2.78%
2005-04-11 0 0.720 0.720 0.730 0.700 0.760 7,586,000 5,581,680 0.7358 0.557 0.557 0.565 0.542 0.588 9,797,965 0.5697 0.00%
2005-04-08 0 0.720 0.710 0.730 0.660 0.740 10,904,000 7,769,020 0.7125 0.557 0.550 0.565 0.511 0.573 14,083,444 0.5516 5.88%
2005-04-07 0 0.680 0.660 0.680 0.660 0.710 3,302,000 2,255,680 0.6831 0.526 0.511 0.526 0.511 0.550 4,264,814 0.5289 -2.86%
2005-04-06 0 0.700 0.700 0.710 0.650 0.730 21,284,000 14,782,060 0.6945 0.542 0.542 0.550 0.503 0.565 27,490,097 0.5377 9.38%
2005-04-04 0 0.640 0.640 0.650 0.570 0.640 8,494,000 5,299,760 0.6239 0.496 0.496 0.503 0.441 0.496 10,970,724 0.4831 14.29%
2005-04-01 0 0.560 0.560 0.580 0.540 0.590 1,502,000 845,020 0.5626 0.434 0.434 0.449 0.418 0.457 1,939,961 0.4356 0.00%
2005-03-31 0 0.560 0.560 0.570 0.560 0.590 2,532,000 1,458,540 0.5760 0.434 0.434 0.441 0.434 0.457 3,270,293 0.4460 -5.08%
2005-03-30 0 0.590 0.580 0.590 0.550 0.660 5,076,000 3,136,620 0.6179 0.457 0.449 0.457 0.426 0.511 6,556,086 0.4784 1.72%
2005-03-29 0 0.580 0.580 0.590 0.550 0.650 5,694,000 3,336,260 0.5859 0.449 0.449 0.457 0.426 0.503 7,354,286 0.4536 -7.94%
2005-03-24 0 0.630 0.620 0.630 0.540 0.710 19,204,000 12,226,040 0.6366 0.488 0.480 0.488 0.418 0.550 24,803,600 0.4929 26.00%
2005-03-23 0 0.500 0.500 0.530 0.465 0.540 2,034,000 1,034,730 0.5087 0.387 0.387 0.410 0.360 0.418 2,627,084 0.3939 9.89%
2005-03-22 0 0.455 0.440 0.460 0.450 0.455 236,000 106,600 0.4517 0.352 0.341 0.356 0.348 0.352 304,814 0.3497 3.41%
2005-03-21 0 0.440 0.415 0.445 0.410 0.440 262,000 114,380 0.4366 0.341 0.321 0.345 0.317 0.341 338,395 0.3380 4.76%
2005-03-18 0 0.420 0.420 0.445 0.420 0.440 104,000 45,000 0.4327 0.325 0.325 0.345 0.325 0.341 134,325 0.3350 -4.55%
2005-03-17 0 0.440 0.420 0.440 0.440 0.440 84,000 37,210 0.4430 0.341 0.325 0.341 0.341 0.341 108,493 0.3430 0.00%
2005-03-16 0 0.440 0.405 0.440 0.440 0.440 20,000 8,800 0.4400 0.341 0.314 0.341 0.341 0.341 25,832 0.3407 2.33%
2005-03-15 0 0.430 0.420 0.440 - - 0 0 - 0.333 0.325 0.341 - - 0 - 0.00%
2005-03-14 0 0.430 0.430 0.445 0.430 0.440 250,000 108,750 0.4350 0.333 0.333 0.345 0.333 0.341 322,896 0.3368 -1.15%
2005-03-11 0 0.435 0.430 0.435 0.415 0.435 1,648,000 694,800 0.4216 0.337 0.333 0.337 0.321 0.337 2,128,532 0.3264 2.35%
2005-03-10 0 0.425 0.420 0.425 0.415 0.425 788,000 331,220 0.4203 0.329 0.325 0.329 0.321 0.329 1,017,769 0.3254 6.25%
2005-03-09 0 0.400 0.390 0.420 - - 0 0 - 0.310 0.302 0.325 - - 0 - 0.00%
2005-03-08 0 0.400 0.400 0.420 0.390 0.390 4,000 1,560 0.3900 0.310 0.310 0.325 0.302 0.302 5,166 0.3020 2.56%
2005-03-07 0 0.390 0.390 0.420 0.390 0.390 30,000 11,700 0.3900 0.302 0.302 0.325 0.302 0.302 38,748 0.3020 -4.88%
2005-03-04 0 0.410 0.410 0.420 - - 0 0 - 0.317 0.317 0.325 - - 0 - 0.00%
2005-03-03 0 0.410 0.410 0.415 0.410 0.410 312,000 127,920 0.4100 0.317 0.317 0.321 0.317 0.317 402,975 0.3174 5.13%
2005-03-02 0 0.390 0.390 0.420 0.390 0.425 174,000 73,170 0.4205 0.302 0.302 0.325 0.302 0.329 224,736 0.3256 -7.14%
2005-03-01 0 0.420 0.410 0.420 - - 0 0 - 0.325 0.317 0.325 - - 0 - 0.00%
2005-02-28 0 0.420 0.390 0.420 - - 0 0 - 0.325 0.302 0.325 - - 0 - 0.00%
2005-02-25 0 0.420 0.410 0.435 - - 0 0 - 0.325 0.317 0.337 - - 0 - 0.00%
2005-02-24 0 0.420 0.410 0.430 0.420 0.420 30,000 12,600 0.4200 0.325 0.317 0.333 0.325 0.325 38,748 0.3252 1.20%
2005-02-23 0 0.415 0.415 0.430 0.410 0.420 28,000 11,580 0.4136 0.321 0.321 0.333 0.317 0.325 36,164 0.3202 -2.35%
2005-02-22 0 0.425 0.410 0.425 0.415 0.425 102,000 42,350 0.4152 0.329 0.317 0.329 0.321 0.329 131,742 0.3215 -1.16%
2005-02-21 0 0.430 0.410 0.430 0.410 0.430 90,000 38,040 0.4227 0.333 0.317 0.333 0.317 0.333 116,243 0.3272 3.61%
2005-02-18 0 0.415 0.415 0.420 0.395 0.415 172,000 70,250 0.4084 0.321 0.321 0.325 0.306 0.321 222,153 0.3162 -2.35%
2005-02-17 0 0.425 0.415 0.425 0.415 0.425 632,000 265,380 0.4199 0.329 0.321 0.329 0.321 0.329 816,282 0.3251 3.66%
2005-02-16 0 0.410 0.410 0.420 0.410 0.410 228,000 93,480 0.4100 0.317 0.317 0.325 0.317 0.317 294,481 0.3174 -1.20%
2005-02-15 0 0.415 0.415 0.420 0.415 0.420 152,000 63,580 0.4183 0.321 0.321 0.325 0.321 0.325 196,321 0.3239 0.00%
2005-02-14 0 0.415 0.415 0.420 - - 0 0 - 0.321 0.321 0.325 - - 0 - 0.00%
2005-02-08 0 0.415 0.395 0.420 - - 0 0 - 0.321 0.306 0.325 - - 0 - 0.00%
2005-02-07 0 0.415 0.415 0.420 0.405 0.405 100,000 40,500 0.4050 0.321 0.321 0.325 0.314 0.314 129,159 0.3136 -1.19%
2005-02-04 0 0.420 0.395 0.420 0.400 0.420 60,000 24,800 0.4133 0.325 0.306 0.325 0.310 0.325 77,495 0.3200 2.44%
2005-02-03 0 0.410 0.410 0.420 0.400 0.400 30,000 12,000 0.4000 0.317 0.317 0.325 0.310 0.310 38,748 0.3097 2.50%
2005-02-02 0 0.400 0.400 0.425 - - 0 0 - 0.310 0.310 0.329 - - 0 - 0.00%
2005-02-01 0 0.400 0.400 0.420 0.400 0.400 24,000 9,600 0.4000 0.310 0.310 0.325 0.310 0.310 30,998 0.3097 -1.23%
2005-01-31 0 0.405 0.400 0.410 0.405 0.415 430,000 175,800 0.4088 0.314 0.310 0.317 0.314 0.321 555,382 0.3165 -3.57%
2005-01-28 0 0.420 0.420 0.425 0.400 0.410 130,000 53,000 0.4077 0.325 0.325 0.329 0.310 0.317 167,906 0.3157 7.69%
2005-01-27 0 0.390 0.390 0.400 - - 0 0 - 0.302 0.302 0.310 - - 0 - 0.00%
2005-01-26 0 0.390 0.380 0.410 - - 0 0 - 0.302 0.294 0.317 - - 0 - 0.00%
2005-01-25 0 0.390 0.380 0.410 - - 0 0 - 0.302 0.294 0.317 - - 0 - 0.00%
2005-01-24 0 0.390 0.390 0.410 0.390 0.400 180,000 71,200 0.3956 0.302 0.302 0.317 0.302 0.310 232,485 0.3063 0.00%
2005-01-21 0 0.390 0.385 0.400 - - 0 0 - 0.302 0.298 0.310 - - 0 - 0.00%
2005-01-20 0 0.390 0.385 0.415 - - 0 0 - 0.302 0.298 0.321 - - 0 - 0.00%
2005-01-19 0 0.390 0.380 0.390 0.380 0.390 22,000 8,380 0.3809 0.302 0.294 0.302 0.294 0.302 28,415 0.2949 0.00%
2005-01-18 0 0.390 0.340 0.390 - - 0 0 - 0.302 0.263 0.302 - - 0 - -2.50%
2005-01-17 0 0.400 0.380 0.400 - - 0 0 - 0.310 0.294 0.310 - - 0 - 0.00%
2005-01-14 0 0.400 0.400 0.410 - - 0 0 - 0.310 0.310 0.317 - - 0 - 3.90%
2005-01-13 0 0.385 0.385 0.415 0.385 0.385 20,000 7,700 0.3850 0.298 0.298 0.321 0.298 0.298 25,832 0.2981 -3.75%
2005-01-12 0 0.400 0.370 0.400 - - 0 0 - 0.310 0.286 0.310 - - 0 - 0.00%
2005-01-11 0 0.400 0.400 0.410 0.380 0.380 170,000 64,600 0.3800 0.310 0.310 0.317 0.294 0.294 219,569 0.2942 11.11%
2005-01-10 0 0.360 0.360 0.420 0.355 0.355 100,000 35,500 0.3550 0.279 0.279 0.325 0.275 0.275 129,159 0.2749 -14.29%
2005-01-07 0 0.420 0.340 0.420 0.400 0.420 20,000 8,040 0.4020 0.325 0.263 0.325 0.310 0.325 25,832 0.3112 2.44%
2005-01-06 0 0.410 0.410 0.415 - - 0 0 - 0.317 0.317 0.321 - - 0 - 2.50%
2005-01-05 0 0.400 0.400 0.420 0.400 0.400 404,000 161,600 0.4000 0.310 0.310 0.325 0.310 0.310 521,800 0.3097 -4.76%
2005-01-04 0 0.420 0.420 0.425 0.400 0.425 264,000 105,830 0.4009 0.325 0.325 0.329 0.310 0.329 340,978 0.3104 5.00%
2005-01-03 0 0.400 0.400 0.430 0.400 0.400 2,000 800 0.4000 0.310 0.310 0.333 0.310 0.310 2,583 0.3097 -5.88%
2004-12-31 0 0.425 0.325 0.425 0.425 0.430 12,000 5,150 0.4292 0.329 0.252 0.329 0.329 0.333 15,499 0.3323 0.00%
2004-12-30 0 0.425 0.425 0.430 - - 0 0 - 0.329 0.329 0.333 - - 0 - 4.94%
2004-12-29 0 0.405 0.405 0.420 - - 0 0 - 0.314 0.314 0.325 - - 0 - 1.25%
2004-12-28 0 0.400 0.400 0.405 0.395 0.410 190,000 76,530 0.4028 0.310 0.310 0.314 0.306 0.317 245,401 0.3119 0.00%
2004-12-24 0 0.400 0.365 0.400 0.390 0.400 190,000 75,500 0.3974 0.310 0.283 0.310 0.302 0.310 245,401 0.3077 8.11%
2004-12-23 0 0.370 0.360 0.385 - - 0 0 - 0.286 0.279 0.298 - - 0 - 0.00%
2004-12-22 0 0.370 0.360 0.395 - - 0 0 - 0.286 0.279 0.306 - - 0 - 0.00%
2004-12-21 0 0.370 0.395 0.400 0.360 0.370 108,000 38,960 0.3607 0.286 0.306 0.310 0.279 0.286 139,491 0.2793 4.23%
2004-12-20 0 0.355 0.335 0.380 - - 0 0 - 0.275 0.259 0.294 - - 0 - 0.00%
2004-12-17 0 0.355 0.355 0.380 0.355 0.380 130,000 46,400 0.3569 0.275 0.275 0.294 0.275 0.294 167,906 0.2763 -4.05%
2004-12-16 0 0.370 0.350 0.380 - - 0 0 - 0.286 0.271 0.294 - - 0 - 0.00%
2004-12-15 0 0.370 0.350 0.375 0.370 0.370 50,000 18,500 0.3700 0.286 0.271 0.290 0.286 0.286 64,579 0.2865 5.71%
2004-12-14 0 0.350 0.350 0.390 0.350 0.370 1,202,000 425,200 0.3537 0.271 0.271 0.302 0.271 0.286 1,552,485 0.2739 -7.89%
2004-12-13 0 0.380 0.380 0.390 0.365 0.390 162,000 62,130 0.3835 0.294 0.294 0.302 0.283 0.302 209,237 0.2969 -2.56%
2004-12-10 0 0.390 0.390 0.415 0.390 0.390 80,000 31,200 0.3900 0.302 0.302 0.321 0.302 0.302 103,327 0.3020 0.00%
2004-12-09 0 0.390 0.380 0.400 0.390 0.390 200,000 78,000 0.3900 0.302 0.294 0.310 0.302 0.302 258,317 0.3020 4.00%
2004-12-08 0 0.375 0.375 0.390 - - 0 0 - 0.290 0.290 0.302 - - 0 - 0.00%
2004-12-07 0 0.375 0.375 0.380 0.370 0.370 10,000 3,700 0.3700 0.290 0.290 0.294 0.286 0.286 12,916 0.2865 -1.32%
2004-12-06 0 0.380 0.370 0.390 - - 0 0 - 0.294 0.286 0.302 - - 0 - 0.00%
2004-12-03 0 0.380 0.375 0.380 0.380 0.390 120,000 46,200 0.3850 0.294 0.290 0.294 0.294 0.302 154,990 0.2981 -2.56%
2004-12-02 0 0.390 0.390 0.410 0.390 0.400 60,000 23,900 0.3983 0.302 0.302 0.317 0.302 0.310 77,495 0.3084 -1.27%
2004-12-01 0 0.395 0.395 0.410 0.395 0.405 250,000 99,750 0.3990 0.306 0.306 0.317 0.306 0.314 322,896 0.3089 0.00%
2004-11-30 0 0.395 0.395 0.420 0.385 0.385 30,000 11,550 0.3850 0.306 0.306 0.325 0.298 0.298 38,748 0.2981 -1.25%
2004-11-29 0 0.400 0.400 0.420 0.390 0.430 412,000 171,560 0.4164 0.310 0.310 0.325 0.302 0.333 532,133 0.3224 2.56%
2004-11-26 1 - - - - - 0 0 - 0.302 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.302 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.302 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.302 - - - - 0 - 0.00%
2004-11-22 0 0.390 0.380 0.400 0.390 0.390 110,000 42,900 0.3900 0.302 0.294 0.310 0.302 0.302 142,074 0.3020 -3.70%
2004-11-19 0 0.405 0.400 0.410 0.400 0.405 190,000 76,500 0.4026 0.314 0.310 0.317 0.310 0.314 245,401 0.3117 1.25%
2004-11-18 0 0.400 0.345 0.400 0.400 0.405 1,150,000 460,250 0.4002 0.310 0.267 0.310 0.310 0.314 1,485,323 0.3099 0.00%
2004-11-17 0 0.400 0.345 0.410 0.400 0.410 174,000 70,320 0.4041 0.310 0.267 0.317 0.310 0.317 224,736 0.3129 0.00%
2004-11-16 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.310 0.310 0.317 0.310 0.310 38,748 0.3097 0.00%
2004-11-15 0 0.400 0.400 0.410 0.385 0.400 226,000 89,950 0.3980 0.310 0.310 0.317 0.298 0.310 291,898 0.3082 0.00%
2004-11-12 0 0.400 0.400 0.415 0.400 0.400 146,000 58,400 0.4000 0.310 0.310 0.321 0.310 0.310 188,571 0.3097 -2.44%
2004-11-11 0 0.410 0.360 0.410 0.410 0.410 1,150,000 421,500 0.3665 0.317 0.279 0.317 0.317 0.317 1,485,323 0.2838 3.80%
2004-11-10 0 0.395 0.360 0.395 0.400 0.400 2,000 800 0.4000 0.306 0.279 0.306 0.310 0.310 2,583 0.3097 11.27%
2004-11-09 0 0.355 0.355 0.395 - - 0 0 - 0.275 0.275 0.306 - - 0 - 1.43%
2004-11-08 0 0.350 0.350 0.365 0.350 0.350 60,000 21,000 0.3500 0.271 0.271 0.283 0.271 0.271 77,495 0.2710 -6.67%
2004-11-05 0 0.375 0.350 0.375 - - 0 0 - 0.290 0.271 0.290 - - 0 - 0.00%
2004-11-04 0 0.375 0.375 0.380 - - 0 0 - 0.290 0.290 0.294 - - 0 - 1.35%
2004-11-03 0 0.370 0.370 0.375 0.350 0.350 124,000 43,400 0.3500 0.286 0.286 0.290 0.271 0.271 160,157 0.2710 -1.33%
2004-11-02 0 0.375 0.345 0.375 0.350 0.375 404,000 143,860 0.3561 0.290 0.267 0.290 0.271 0.290 521,800 0.2757 7.14%
2004-11-01 0 0.350 0.350 0.375 0.350 0.350 60,000 21,000 0.3500 0.271 0.271 0.290 0.271 0.271 77,495 0.2710 -1.41%
2004-10-29 0 0.355 0.330 0.365 0.355 0.365 300,000 107,500 0.3583 0.275 0.256 0.283 0.275 0.283 387,476 0.2774 -1.39%
2004-10-28 0 0.360 0.340 0.365 0.360 0.360 40,000 14,400 0.3600 0.279 0.263 0.283 0.279 0.279 51,663 0.2787 0.00%
2004-10-27 0 0.360 0.330 0.365 0.360 0.360 220,000 79,200 0.3600 0.279 0.256 0.283 0.279 0.279 284,149 0.2787 0.00%
2004-10-26 0 0.360 0.330 0.360 0.330 0.360 90,000 31,500 0.3500 0.279 0.256 0.279 0.256 0.279 116,243 0.2710 7.46%
2004-10-25 0 0.335 0.335 0.360 0.335 0.360 40,000 14,350 0.3588 0.259 0.259 0.279 0.259 0.279 51,663 0.2778 -1.47%
2004-10-21 0 0.340 0.320 0.340 0.340 0.340 110,000 37,400 0.3400 0.263 0.248 0.263 0.263 0.263 142,074 0.2632 3.03%
2004-10-20 0 0.330 0.330 0.355 0.330 0.330 70,000 23,100 0.3300 0.256 0.256 0.275 0.256 0.256 90,411 0.2555 0.00%
2004-10-19 0 0.330 0.330 0.355 - - 0 0 - 0.256 0.256 0.275 - - 0 - 0.00%
2004-10-18 0 0.330 0.330 0.355 0.330 0.330 50,000 16,500 0.3300 0.256 0.256 0.275 0.256 0.256 64,579 0.2555 0.00%
2004-10-15 0 0.330 0.330 0.355 0.330 0.330 6,000 1,980 0.3300 0.256 0.256 0.275 0.256 0.256 7,750 0.2555 3.13%
2004-10-14 0 0.320 0.320 0.360 0.320 0.320 80,000 25,600 0.3200 0.248 0.248 0.279 0.248 0.248 103,327 0.2478 -5.88%
2004-10-13 0 0.340 0.330 0.350 0.330 0.355 324,000 111,670 0.3447 0.263 0.256 0.271 0.256 0.275 418,474 0.2669 3.03%
2004-10-12 0 0.330 0.325 0.350 - - 0 0 - 0.256 0.252 0.271 - - 0 - 0.00%
2004-10-11 0 0.330 0.330 0.360 0.320 0.320 60,000 19,200 0.3200 0.256 0.256 0.279 0.248 0.248 77,495 0.2478 0.00%
2004-10-08 0 0.330 0.330 0.365 - - 0 0 - 0.256 0.256 0.283 - - 0 - 0.00%
2004-10-07 0 0.330 0.320 0.350 - - 0 0 - 0.256 0.248 0.271 - - 0 - 0.00%
2004-10-06 0 0.330 0.330 0.340 0.315 0.330 356,000 113,640 0.3192 0.256 0.256 0.263 0.244 0.256 459,804 0.2471 0.00%
2004-10-05 0 0.330 0.330 0.335 0.300 0.335 740,000 243,020 0.3284 0.256 0.256 0.259 0.232 0.259 955,773 0.2543 -2.94%
2004-10-04 0 0.340 0.340 0.370 0.330 0.330 40,000 13,200 0.3300 0.263 0.263 0.286 0.256 0.256 51,663 0.2555 -2.86%
2004-09-30 0 0.350 0.340 0.360 - - 0 0 - 0.271 0.263 0.279 - - 0 - 0.00%
2004-09-28 0 0.350 0.350 0.360 0.350 0.350 30,000 10,500 0.3500 0.271 0.271 0.279 0.271 0.271 38,748 0.2710 -2.78%
2004-09-27 0 0.360 0.345 0.360 - - 200,000 66,000 0.3300 0.279 0.267 0.279 - - 258,317 0.2555 -1.37%
2004-09-24 0 0.365 0.365 0.370 0.320 0.320 100,000 32,000 0.3200 0.283 0.283 0.286 0.248 0.248 129,159 0.2478 4.29%
2004-09-23 0 0.350 0.340 0.370 - - 0 0 - 0.271 0.263 0.286 - - 0 - 0.00%
2004-09-22 0 0.350 0.355 0.370 0.355 0.355 30,000 10,650 0.3550 0.271 0.275 0.286 0.275 0.275 38,748 0.2749 6.06%
2004-09-21 0 0.330 0.330 0.370 0.325 0.325 40,000 13,000 0.3250 0.256 0.256 0.286 0.252 0.252 51,663 0.2516 -2.94%
2004-09-20 0 0.340 0.340 0.370 - - 0 0 - 0.263 0.263 0.286 - - 0 - 0.00%
2004-09-17 0 0.340 0.340 0.385 0.325 0.340 320,000 105,750 0.3305 0.263 0.263 0.298 0.252 0.263 413,307 0.2559 0.00%
2004-09-16 0 0.340 0.340 0.385 0.330 0.330 10,000 3,300 0.3300 0.263 0.263 0.298 0.256 0.256 12,916 0.2555 0.00%
2004-09-15 0 0.340 0.325 0.385 - - 0 0 - 0.263 0.252 0.298 - - 0 - 0.00%
2004-09-14 0 0.340 0.340 0.385 0.340 0.340 130,000 44,200 0.3400 0.263 0.263 0.298 0.263 0.263 167,906 0.2632 0.00%
2004-09-13 0 0.340 0.340 0.370 - - 0 0 - 0.263 0.263 0.286 - - 0 - 1.49%
2004-09-10 0 0.335 0.330 0.335 0.335 0.350 194,000 66,190 0.3412 0.259 0.256 0.259 0.259 0.271 250,568 0.2642 -1.47%
2004-09-09 0 0.340 0.330 0.385 - - 0 0 - 0.263 0.256 0.298 - - 0 - 0.00%
2004-09-08 0 0.340 0.340 0.390 0.340 0.340 30,000 10,200 0.3400 0.263 0.263 0.302 0.263 0.263 38,748 0.2632 -5.56%
2004-09-07 0 0.360 0.330 0.375 - - 0 0 - 0.279 0.256 0.290 - - 0 - 0.00%
2004-09-06 0 0.360 0.335 0.360 0.360 0.380 250,000 94,040 0.3762 0.279 0.259 0.279 0.279 0.294 322,896 0.2912 -2.70%
2004-09-03 0 0.370 0.350 0.370 - - 46,000 17,020 0.3700 0.286 0.271 0.286 - - 59,413 0.2865 -2.63%
2004-09-02 0 0.380 0.350 0.385 0.350 0.380 200,000 73,050 0.3653 0.294 0.271 0.298 0.271 0.294 258,317 0.2828 8.57%
2004-09-01 0 0.350 0.350 0.355 - - 0 0 - 0.271 0.271 0.275 - - 0 - 0.00%
2004-08-31 0 0.350 0.340 0.380 - - 0 0 - 0.271 0.263 0.294 - - 0 - 0.00%
2004-08-30 0 0.350 0.350 0.370 0.350 0.350 4,000 1,400 0.3500 0.271 0.271 0.286 0.271 0.271 5,166 0.2710 6.06%
2004-08-27 0 0.330 0.330 0.370 0.330 0.330 50,000 16,500 0.3300 0.256 0.256 0.286 0.256 0.256 64,579 0.2555 0.00%
2004-08-26 0 0.330 0.330 0.370 - - 300,000 100,500 0.3350 0.256 0.256 0.286 - - 387,476 0.2594 0.00%
2004-08-25 0 0.330 0.330 0.370 - - 0 0 - 0.256 0.256 0.286 - - 0 - 1.54%
2004-08-24 0 0.325 0.320 0.370 0.325 0.325 300,000 97,500 0.3250 0.252 0.248 0.286 0.252 0.252 387,476 0.2516 -4.41%
2004-08-23 0 0.340 0.325 0.365 - - 0 0 - 0.263 0.252 0.283 - - 0 - 0.00%
2004-08-20 0 0.340 0.320 0.370 0.325 0.325 200,000 65,000 0.3250 0.263 0.248 0.286 0.252 0.252 258,317 0.2516 0.00%
2004-08-19 0 0.340 0.325 0.340 0.340 0.370 360,000 128,600 0.3572 0.263 0.252 0.263 0.263 0.286 464,971 0.2766 3.03%
2004-08-18 0 0.330 0.300 0.330 0.325 0.330 100,000 32,900 0.3290 0.256 0.232 0.256 0.252 0.256 129,159 0.2547 8.20%
2004-08-17 0 0.305 0.295 0.325 0.305 0.305 130,000 39,650 0.3050 0.236 0.228 0.252 0.236 0.236 167,906 0.2361 0.00%
2004-08-16 0 0.305 0.305 0.340 0.300 0.305 890,000 269,950 0.3033 0.236 0.236 0.263 0.232 0.236 1,149,511 0.2348 -4.69%
2004-08-13 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.248 0.248 0.263 0.248 0.248 25,832 0.2478 0.00%
2004-08-12 0 0.320 0.310 0.345 0.310 0.320 230,000 72,300 0.3143 0.248 0.240 0.267 0.240 0.248 297,065 0.2434 -4.48%
2004-08-11 0 0.335 0.315 0.335 - - 0 0 - 0.259 0.244 0.259 - - 0 - -2.90%
2004-08-10 0 0.345 0.315 0.345 - - 0 0 - 0.267 0.244 0.267 - - 0 - 0.00%
2004-08-09 0 0.345 0.310 0.345 - - 0 0 - 0.267 0.240 0.267 - - 0 - 0.00%
2004-08-06 0 0.345 0.315 0.350 - - 0 0 - 0.267 0.244 0.271 - - 0 - 0.00%
2004-08-05 0 0.345 0.310 0.350 - - 0 0 - 0.267 0.240 0.271 - - 0 - 0.00%
2004-08-04 0 0.345 0.345 0.350 0.315 0.320 146,000 46,490 0.3184 0.267 0.267 0.271 0.244 0.248 188,571 0.2465 4.55%
2004-08-03 0 0.330 0.330 0.360 0.330 0.330 160,000 52,800 0.3300 0.256 0.256 0.279 0.256 0.256 206,654 0.2555 -12.00%
2004-08-02 0 0.375 0.330 0.375 - - 0 0 - 0.290 0.256 0.290 - - 0 - 0.00%
2004-07-30 0 0.375 0.325 0.380 - - 0 0 - 0.290 0.252 0.294 - - 0 - 0.00%
2004-07-29 0 0.375 - 0.380 - - 0 0 - 0.290 - 0.294 - - 0 - 0.00%
2004-07-28 0 0.375 0.375 0.380 - - 0 0 - 0.290 0.290 0.294 - - 0 - 7.14%
2004-07-27 0 0.350 0.320 0.380 - - 0 0 - 0.271 0.248 0.294 - - 0 - 0.00%
2004-07-26 0 0.350 0.325 0.370 - - 0 0 - 0.271 0.252 0.286 - - 0 - 0.00%
2004-07-23 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.271 - 0.286 0.271 0.271 129,159 0.2710 -5.41%
2004-07-22 0 0.370 - 0.370 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2004-07-21 0 0.370 - 0.380 0.370 0.370 90,000 33,300 0.3700 0.286 - 0.294 0.286 0.286 116,243 0.2865 -2.63%
2004-07-20 0 0.380 0.370 0.380 0.380 0.380 140,000 53,200 0.3800 0.294 0.286 0.294 0.294 0.294 180,822 0.2942 2.70%
2004-07-19 0 0.370 0.345 0.380 - - 0 0 - 0.286 0.267 0.294 - - 0 - 0.00%
2004-07-16 0 0.370 0.350 0.380 - - 0 0 - 0.286 0.271 0.294 - - 0 - 0.00%
2004-07-15 0 0.370 0.340 0.380 - - 0 0 - 0.286 0.263 0.294 - - 0 - 0.00%
2004-07-14 0 0.370 0.340 0.380 - - 0 0 - 0.286 0.263 0.294 - - 0 - 0.00%
2004-07-13 0 0.370 0.360 0.380 - - 0 0 - 0.286 0.279 0.294 - - 0 - 0.00%
2004-07-12 0 0.370 0.350 0.380 - - 0 0 - 0.286 0.271 0.294 - - 0 - 0.00%
2004-07-09 0 0.370 0.370 0.375 0.370 0.370 116,000 42,920 0.3700 0.286 0.286 0.290 0.286 0.286 149,824 0.2865 4.23%
2004-07-08 0 0.355 0.355 0.375 0.355 0.360 346,000 123,830 0.3579 0.275 0.275 0.290 0.275 0.279 446,888 0.2771 4.41%
2004-07-07 0 0.340 0.335 0.350 - - 0 0 - 0.263 0.259 0.271 - - 0 - 0.00%
2004-07-06 0 0.340 0.340 0.365 0.340 0.340 100,000 34,000 0.3400 0.263 0.263 0.283 0.263 0.263 129,159 0.2632 0.00%
2004-07-05 0 0.340 0.330 0.340 0.340 0.360 680,000 239,200 0.3518 0.263 0.256 0.263 0.263 0.279 878,278 0.2724 0.00%
2004-07-02 0 0.340 0.340 0.370 - - 0 0 - 0.263 0.263 0.286 - - 0 - 3.03%
2004-06-30 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 0.256 0.240 0.271 0.256 0.256 129,159 0.2555 0.00%
2004-06-29 0 0.330 0.330 0.370 0.330 0.330 100,000 33,000 0.3300 0.256 0.256 0.286 0.256 0.256 129,159 0.2555 -2.94%
2004-06-28 0 0.340 0.310 0.360 0.340 0.340 100,000 34,000 0.3400 0.263 0.240 0.279 0.263 0.263 129,159 0.2632 -2.86%
2004-06-25 0 0.350 0.330 0.350 0.360 0.360 90,000 32,400 0.3600 0.271 0.256 0.271 0.279 0.279 116,243 0.2787 -9.09%
2004-06-24 0 0.385 0.350 0.395 0.380 0.385 230,000 87,850 0.3820 0.298 0.271 0.306 0.294 0.298 297,065 0.2957 4.05%
2004-06-23 0 0.370 - 0.380 - - 0 0 - 0.286 - 0.294 - - 0 - 0.00%
2004-06-21 0 0.370 0.370 0.375 0.355 0.355 50,000 17,750 0.3550 0.286 0.286 0.290 0.275 0.275 64,579 0.2749 1.37%
2004-06-18 0 0.365 0.365 0.385 0.365 0.365 188,000 68,620 0.3650 0.283 0.283 0.298 0.283 0.283 242,818 0.2826 -1.35%
2004-06-17 0 0.370 0.350 0.370 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2004-06-16 0 0.370 0.310 0.370 - - 0 0 - 0.286 0.240 0.286 - - 0 - -1.33%
2004-06-15 0 0.375 0.375 0.380 0.330 0.330 230,000 75,900 0.3300 0.290 0.290 0.294 0.256 0.256 297,065 0.2555 10.29%
2004-06-14 0 0.340 0.340 0.350 0.330 0.340 80,000 26,600 0.3325 0.263 0.263 0.271 0.256 0.263 103,327 0.2574 0.00%
2004-06-11 0 0.340 - 0.350 0.340 0.340 10,000 3,400 0.3400 0.263 - 0.271 0.263 0.263 12,916 0.2632 -5.56%
2004-06-10 0 0.360 0.350 0.360 0.360 0.360 170,000 61,200 0.3600 0.279 0.271 0.279 0.279 0.279 219,569 0.2787 2.86%
2004-06-09 0 0.350 0.330 0.350 - - 2,000 700 0.3500 0.271 0.256 0.271 - - 2,583 0.2710 0.00%
2004-06-08 0 0.350 0.350 0.360 0.340 0.350 130,000 44,800 0.3446 0.271 0.271 0.279 0.263 0.271 167,906 0.2668 2.94%
2004-06-07 0 0.340 0.340 0.350 0.290 0.340 452,000 143,880 0.3183 0.263 0.263 0.271 0.225 0.263 583,796 0.2465 -2.86%
2004-06-04 0 0.350 0.320 0.360 - - 0 0 - 0.271 0.248 0.279 - - 0 - 0.00%
2004-06-03 0 0.350 0.330 0.350 0.350 0.350 168,000 58,800 0.3500 0.271 0.256 0.271 0.271 0.271 216,986 0.2710 2.94%
2004-06-02 0 0.340 0.340 0.395 0.340 0.360 150,000 51,240 0.3416 0.263 0.263 0.306 0.263 0.279 193,738 0.2645 -5.56%
2004-06-01 0 0.360 0.360 0.400 0.360 0.360 4,000 1,440 0.3600 0.279 0.279 0.310 0.279 0.279 5,166 0.2787 -8.86%
2004-05-31 0 0.395 0.360 0.400 - - 0 0 - 0.306 0.279 0.310 - - 0 - 0.00%
2004-05-28 0 0.395 0.395 0.400 - - 0 0 - 0.306 0.306 0.310 - - 0 - 3.95%
2004-05-27 0 0.380 0.380 0.420 0.380 0.385 190,000 72,700 0.3826 0.294 0.294 0.325 0.294 0.298 245,401 0.2962 0.00%
2004-05-25 0 0.380 0.370 0.385 0.370 0.380 290,000 108,700 0.3748 0.294 0.286 0.298 0.286 0.294 374,560 0.2902 0.00%
2004-05-24 0 0.380 0.360 0.380 - - 0 0 - 0.294 0.279 0.294 - - 0 - 0.00%
2004-05-21 0 0.380 0.300 0.380 - - 0 0 - 0.294 0.232 0.294 - - 0 - 0.00%
2004-05-20 0 0.380 0.310 0.390 - - 0 0 - 0.294 0.240 0.302 - - 0 - 0.00%
2004-05-19 0 0.380 0.330 0.380 - - 0 0 - 0.294 0.256 0.294 - - 0 - -2.56%
2004-05-18 0 0.390 0.390 0.395 0.300 0.395 24,000 7,960 0.3317 0.302 0.302 0.306 0.232 0.306 30,998 0.2568 0.00%
2004-05-17 0 0.390 0.355 0.395 - - 0 0 - 0.302 0.275 0.306 - - 0 - 0.00%
2004-05-14 0 0.390 0.390 0.395 0.320 0.350 124,000 43,290 0.3491 0.302 0.302 0.306 0.248 0.271 160,157 0.2703 5.41%
2004-05-13 0 0.370 0.370 0.440 0.370 0.370 500,000 185,000 0.3700 0.286 0.286 0.341 0.286 0.286 645,793 0.2865 -7.50%
2004-05-12 0 0.400 0.400 0.425 0.400 0.420 360,000 144,320 0.4009 0.310 0.310 0.329 0.310 0.325 464,971 0.3104 -6.98%
2004-05-11 0 0.430 0.430 0.440 0.395 0.420 390,000 158,600 0.4067 0.333 0.333 0.341 0.306 0.325 503,718 0.3149 -4.44%
2004-05-10 0 0.450 0.420 0.460 0.420 0.450 132,000 56,340 0.4268 0.348 0.325 0.356 0.325 0.348 170,489 0.3305 2.27%
2004-05-07 0 0.440 0.420 0.460 0.440 0.440 200,000 88,000 0.4400 0.341 0.325 0.356 0.341 0.341 258,317 0.3407 -4.35%
2004-05-06 0 0.460 0.420 0.460 - - 0 0 - 0.356 0.325 0.356 - - 0 - -1.08%
2004-05-05 0 0.465 0.420 0.465 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2004-05-04 0 0.465 0.420 0.465 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2004-05-03 0 0.465 0.420 0.465 - - 0 0 - 0.360 0.325 0.360 - - 0 - -1.06%
2004-04-30 0 0.470 0.420 0.470 - - 0 0 - 0.364 0.325 0.364 - - 0 - -2.08%
2004-04-29 0 0.480 0.430 0.480 0.430 0.480 84,000 37,720 0.4490 0.372 0.333 0.372 0.333 0.372 108,493 0.3477 4.35%
2004-04-28 0 0.460 0.480 0.485 - - 0 0 - 0.356 0.372 0.376 - - 0 - 0.00%
2004-04-27 0 0.460 0.450 0.480 0.460 0.460 410,000 188,500 0.4598 0.356 0.348 0.372 0.356 0.356 529,550 0.3560 0.00%
2004-04-26 0 0.460 0.460 0.495 0.460 0.460 300,000 138,000 0.4600 0.356 0.356 0.383 0.356 0.356 387,476 0.3562 -8.00%
2004-04-23 0 0.500 0.480 0.500 0.430 0.500 544,000 270,190 0.4967 0.387 0.372 0.387 0.333 0.387 702,622 0.3845 4.17%
2004-04-22 0 0.480 0.420 0.490 0.420 0.480 300,000 143,400 0.4780 0.372 0.325 0.379 0.325 0.372 387,476 0.3701 6.67%
2004-04-21 0 0.450 0.450 0.480 0.450 0.450 50,000 22,500 0.4500 0.348 0.348 0.372 0.348 0.348 64,579 0.3484 -9.09%
2004-04-20 0 0.495 0.470 0.500 0.465 0.495 170,000 82,050 0.4826 0.383 0.364 0.387 0.360 0.383 219,569 0.3737 -1.00%
2004-04-19 0 0.500 0.475 0.500 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2004-04-16 0 0.500 0.475 0.500 0.490 0.500 600,000 296,750 0.4946 0.387 0.368 0.387 0.379 0.387 774,951 0.3829 1.01%
2004-04-15 0 0.495 0.490 0.510 0.490 0.495 728,000 360,130 0.4947 0.383 0.379 0.395 0.379 0.383 940,274 0.3830 -2.94%
2004-04-14 0 0.510 0.510 0.520 0.500 0.520 750,000 385,240 0.5137 0.395 0.395 0.403 0.387 0.403 968,689 0.3977 2.00%
2004-04-13 0 0.500 0.500 0.520 0.500 0.500 146,000 73,000 0.5000 0.387 0.387 0.403 0.387 0.387 188,571 0.3871 0.00%
2004-04-08 0 0.500 0.485 0.510 0.500 0.500 636,000 318,000 0.5000 0.387 0.376 0.395 0.387 0.387 821,448 0.3871 0.00%
2004-04-07 0 0.500 0.490 0.500 0.490 0.500 510,000 252,300 0.4947 0.387 0.379 0.387 0.379 0.387 658,708 0.3830 2.04%
2004-04-06 0 0.490 0.480 0.495 0.480 0.490 288,000 141,020 0.4897 0.379 0.372 0.383 0.372 0.379 371,977 0.3791 2.08%
2004-04-02 0 0.480 0.480 0.495 0.480 0.480 500,000 240,000 0.4800 0.372 0.372 0.383 0.372 0.372 645,793 0.3716 0.00%
2004-04-01 0 0.480 0.480 0.490 0.480 0.485 390,000 187,700 0.4813 0.372 0.372 0.379 0.372 0.376 503,718 0.3726 0.00%
2004-03-31 0 0.480 0.480 0.485 0.480 0.480 66,000 31,680 0.4800 0.372 0.372 0.376 0.372 0.372 85,245 0.3716 3.23%
2004-03-30 0 0.465 0.465 0.480 0.455 0.465 232,000 107,510 0.4634 0.360 0.360 0.372 0.352 0.360 299,648 0.3588 1.09%
2004-03-29 0 0.460 0.460 0.485 0.460 0.460 30,000 13,800 0.4600 0.356 0.356 0.376 0.356 0.356 38,748 0.3562 -4.17%
2004-03-26 0 0.480 0.480 0.490 0.470 0.480 340,000 161,700 0.4756 0.372 0.372 0.379 0.364 0.372 439,139 0.3682 -2.04%
2004-03-25 0 0.490 0.490 0.495 0.480 0.480 10,000 4,800 0.4800 0.379 0.379 0.383 0.372 0.372 12,916 0.3716 -1.01%
2004-03-24 0 0.495 0.495 0.500 0.480 0.480 100,000 48,000 0.4800 0.383 0.383 0.387 0.372 0.372 129,159 0.3716 6.45%
2004-03-23 0 0.465 0.465 0.490 0.465 0.480 492,000 228,810 0.4651 0.360 0.360 0.379 0.360 0.372 635,460 0.3601 -5.10%
2004-03-22 0 0.490 0.480 0.500 0.490 0.500 152,000 74,500 0.4901 0.379 0.372 0.387 0.379 0.387 196,321 0.3795 0.00%
2004-03-19 0 0.490 0.490 0.500 0.480 0.495 260,000 128,100 0.4927 0.379 0.379 0.387 0.372 0.383 335,812 0.3815 2.08%
2004-03-18 0 0.480 0.465 0.480 0.480 0.490 570,000 274,260 0.4812 0.372 0.360 0.372 0.372 0.379 736,204 0.3725 0.00%
2004-03-17 0 0.480 0.470 0.480 0.470 0.500 324,000 155,320 0.4794 0.372 0.364 0.372 0.364 0.387 418,474 0.3712 -4.00%
2004-03-16 0 0.500 0.480 0.500 0.490 0.500 40,000 19,700 0.4925 0.387 0.372 0.387 0.379 0.387 51,663 0.3813 2.04%
2004-03-15 0 0.490 0.480 0.510 0.490 0.540 820,000 416,300 0.5077 0.379 0.372 0.395 0.379 0.418 1,059,100 0.3931 3.16%
2004-03-12 0 0.475 0.475 0.480 0.450 0.455 326,000 147,560 0.4526 0.368 0.368 0.372 0.348 0.352 421,057 0.3505 -1.04%
2004-03-11 0 0.480 0.470 0.480 0.450 0.480 1,154,000 531,590 0.4606 0.372 0.364 0.372 0.348 0.372 1,490,489 0.3567 -3.03%
2004-03-10 0 0.495 0.495 0.500 0.450 0.490 288,000 137,740 0.4783 0.383 0.383 0.387 0.348 0.379 371,977 0.3703 -1.00%
2004-03-09 0 0.500 0.490 0.510 0.500 0.520 722,000 368,980 0.5111 0.387 0.379 0.395 0.387 0.403 932,524 0.3957 -1.96%
2004-03-08 0 0.510 0.490 0.510 0.500 0.520 372,000 188,060 0.5055 0.395 0.379 0.395 0.387 0.403 480,470 0.3914 6.25%
2004-03-05 0 0.480 0.480 0.500 0.480 0.480 450,000 216,000 0.4800 0.372 0.372 0.387 0.372 0.372 581,213 0.3716 4.35%
2004-03-04 0 0.460 0.445 0.500 0.460 0.500 402,000 193,500 0.4813 0.356 0.345 0.387 0.356 0.387 519,217 0.3727 -6.12%
2004-03-03 0 0.490 0.485 0.500 0.485 0.510 1,120,000 553,780 0.4944 0.379 0.376 0.387 0.376 0.395 1,446,575 0.3828 1.03%
2004-03-02 0 0.485 0.485 0.520 0.465 0.510 462,000 228,870 0.4954 0.376 0.376 0.403 0.360 0.395 596,712 0.3836 5.43%
2004-03-01 0 0.460 0.450 0.490 0.460 0.490 690,000 320,700 0.4648 0.356 0.348 0.379 0.356 0.379 891,194 0.3599 2.22%
2004-02-27 0 0.450 0.440 0.490 0.450 0.510 2,610,000 1,212,500 0.4646 0.348 0.341 0.379 0.348 0.395 3,371,037 0.3597 -13.46%
2004-02-26 0 0.520 0.520 0.530 0.520 0.530 626,000 328,580 0.5249 0.403 0.403 0.410 0.403 0.410 808,532 0.4064 -1.89%
2004-02-25 0 0.530 0.530 0.540 0.520 0.550 992,000 534,760 0.5391 0.410 0.410 0.418 0.403 0.426 1,281,252 0.4174 0.00%
2004-02-24 0 0.530 0.520 0.540 0.510 0.590 1,320,000 706,060 0.5349 0.410 0.403 0.418 0.395 0.457 1,704,892 0.4141 -1.85%
2004-02-23 0 0.540 0.520 0.560 0.520 0.540 630,000 330,400 0.5244 0.418 0.403 0.434 0.403 0.418 813,699 0.4060 1.89%
2004-02-20 0 0.530 0.530 0.540 0.520 0.560 1,848,000 1,016,880 0.5503 0.410 0.410 0.418 0.403 0.434 2,386,849 0.4260 -1.85%
2004-02-19 0 0.540 0.520 0.540 0.510 0.550 3,456,000 1,808,440 0.5233 0.418 0.403 0.418 0.395 0.426 4,463,718 0.4051 -6.90%
2004-02-18 0 0.580 0.560 0.590 0.390 0.590 9,978,000 4,930,100 0.4941 0.449 0.434 0.457 0.302 0.457 12,887,436 0.3826 41.46%
2004-02-17 0 0.410 0.395 0.415 0.370 0.410 1,450,000 585,300 0.4037 0.317 0.306 0.321 0.286 0.317 1,872,798 0.3125 6.49%
2004-02-16 0 0.385 0.385 0.395 0.375 0.390 434,000 165,200 0.3806 0.298 0.298 0.306 0.290 0.302 560,548 0.2947 -1.28%
2004-02-13 0 0.390 0.375 0.400 - - 0 0 - 0.302 0.290 0.310 - - 0 - 0.00%
2004-02-12 0 0.390 0.380 0.390 0.380 0.400 888,000 349,910 0.3940 0.302 0.294 0.302 0.294 0.310 1,146,928 0.3051 2.63%
2004-02-11 0 0.380 0.370 0.385 0.370 0.385 1,038,000 390,620 0.3763 0.294 0.286 0.298 0.286 0.298 1,340,665 0.2914 2.70%
2004-02-10 0 0.370 0.350 0.370 - - 0 0 - 0.286 0.271 0.286 - - 0 - 0.00%
2004-02-09 0 0.370 0.345 0.370 0.370 0.370 200,000 74,000 0.3700 0.286 0.267 0.286 0.286 0.286 258,317 0.2865 -1.33%
2004-02-06 0 0.375 0.350 0.380 0.370 0.375 320,000 119,250 0.3727 0.290 0.271 0.294 0.286 0.290 413,307 0.2885 7.14%
2004-02-05 0 0.350 0.335 0.370 - - 0 0 - 0.271 0.259 0.286 - - 0 - 0.00%
2004-02-04 0 0.350 0.335 0.370 - - 0 0 - 0.271 0.259 0.286 - - 0 - 0.00%
2004-02-03 0 0.350 0.350 0.370 - - 0 0 - 0.271 0.271 0.286 - - 0 - 0.00%
2004-02-02 0 0.350 0.330 0.350 - - 0 0 - 0.271 0.256 0.271 - - 0 - -4.11%
2004-01-30 0 0.365 0.365 0.370 - - 0 0 - 0.283 0.283 0.286 - - 0 - 7.35%
2004-01-29 0 0.340 0.330 0.380 0.340 0.340 286,000 97,240 0.3400 0.263 0.256 0.294 0.263 0.263 369,393 0.2632 -4.23%
2004-01-28 0 0.355 0.345 0.355 0.350 0.370 764,000 271,170 0.3549 0.275 0.267 0.275 0.271 0.286 986,771 0.2748 -5.33%
2004-01-27 0 0.375 0.375 0.380 0.355 0.370 178,000 63,640 0.3575 0.290 0.290 0.294 0.275 0.286 229,902 0.2768 -1.32%
2004-01-26 0 0.380 0.355 0.380 0.380 0.380 210,000 79,800 0.3800 0.294 0.275 0.294 0.294 0.294 271,233 0.2942 0.00%
2004-01-21 0 0.380 0.380 0.405 0.375 0.380 278,000 105,250 0.3786 0.294 0.294 0.314 0.290 0.294 359,061 0.2931 2.70%
2004-01-20 0 0.370 0.340 0.375 - - 0 0 - 0.286 0.263 0.290 - - 0 - 0.00%
2004-01-19 0 0.370 0.370 0.375 0.340 0.360 322,000 113,950 0.3539 0.286 0.286 0.290 0.263 0.279 415,890 0.2740 7.25%
2004-01-16 0 0.345 0.345 0.360 0.340 0.350 200,000 69,450 0.3473 0.267 0.267 0.279 0.263 0.271 258,317 0.2689 -2.82%
2004-01-15 0 0.355 0.355 0.365 0.355 0.355 60,000 21,300 0.3550 0.275 0.275 0.283 0.275 0.275 77,495 0.2749 -6.58%
2004-01-14 0 0.380 0.355 0.380 0.375 0.385 254,000 96,580 0.3802 0.294 0.275 0.294 0.290 0.298 328,063 0.2944 1.33%
2004-01-13 0 0.375 0.355 0.380 0.375 0.380 424,000 158,720 0.3743 0.290 0.275 0.294 0.290 0.294 547,632 0.2898 -1.32%
2004-01-12 0 0.380 0.355 0.380 0.380 0.380 200,000 76,000 0.3800 0.294 0.275 0.294 0.294 0.294 258,317 0.2942 0.00%
2004-01-09 0 0.380 0.380 0.390 0.365 0.380 678,000 254,690 0.3756 0.294 0.294 0.302 0.283 0.294 875,695 0.2908 0.00%
2004-01-08 0 0.380 0.380 0.385 0.360 0.360 150,000 54,000 0.3600 0.294 0.294 0.298 0.279 0.279 193,738 0.2787 -2.56%
2004-01-07 0 0.390 0.380 0.390 0.350 0.390 1,970,000 743,990 0.3777 0.302 0.294 0.302 0.271 0.302 2,544,423 0.2924 13.04%
2004-01-06 0 0.345 0.330 0.345 0.325 0.345 1,188,000 408,000 0.3434 0.267 0.256 0.267 0.252 0.267 1,534,403 0.2659 1.47%
2004-01-05 0 0.340 0.340 0.345 0.320 0.320 30,000 9,600 0.3200 0.263 0.263 0.267 0.248 0.248 38,748 0.2478 9.68%
2004-01-02 0 0.310 0.295 0.320 0.310 0.320 296,000 93,030 0.3143 0.240 0.228 0.248 0.240 0.248 382,309 0.2433 -1.59%
2003-12-31 0 0.315 0.300 0.330 - - 0 0 - 0.244 0.232 0.256 - - 0 - 0.00%
2003-12-30 0 0.315 0.295 0.315 0.295 0.315 160,000 47,840 0.2990 0.244 0.228 0.244 0.228 0.244 206,654 0.2315 6.78%
2003-12-29 0 0.295 0.280 0.295 0.290 0.295 276,000 80,920 0.2932 0.228 0.217 0.228 0.225 0.228 356,477 0.2270 1.72%
2003-12-24 0 0.290 0.290 0.335 0.290 0.300 420,000 123,800 0.2948 0.225 0.225 0.259 0.225 0.232 542,466 0.2282 -3.33%
2003-12-23 0 0.300 0.290 0.330 0.295 0.300 158,000 46,750 0.2959 0.232 0.225 0.256 0.228 0.232 204,070 0.2291 0.00%
2003-12-22 0 0.300 0.285 0.310 0.285 0.300 2,306,000 673,800 0.2922 0.232 0.221 0.240 0.221 0.232 2,978,395 0.2262 -3.23%
2003-12-19 0 0.310 0.290 0.310 0.280 0.310 4,802,000 1,418,120 0.2953 0.240 0.225 0.240 0.217 0.240 6,202,192 0.2286 -3.12%
2003-12-18 0 0.320 - 0.335 0.320 0.320 100,000 32,000 0.3200 0.248 - 0.259 0.248 0.248 129,159 0.2478 -4.48%
2003-12-17 0 0.335 0.320 0.335 - - 0 0 - 0.259 0.248 0.259 - - 0 - 0.00%
2003-12-16 0 0.335 0.335 0.340 0.320 0.325 182,000 58,500 0.3214 0.259 0.259 0.263 0.248 0.252 235,068 0.2489 -5.63%
2003-12-15 0 0.355 0.355 0.360 0.315 0.320 40,000 12,750 0.3188 0.275 0.275 0.279 0.244 0.248 51,663 0.2468 4.41%
2003-12-12 0 0.340 0.325 0.340 0.340 0.340 118,000 40,120 0.3400 0.263 0.252 0.263 0.263 0.263 152,407 0.2632 0.00%
2003-12-11 0 0.340 0.320 0.345 0.340 0.340 300,000 102,000 0.3400 0.263 0.248 0.267 0.263 0.263 387,476 0.2632 1.49%
2003-12-10 0 0.335 0.335 0.340 0.320 0.320 50,000 16,000 0.3200 0.259 0.259 0.263 0.248 0.248 64,579 0.2478 1.52%
2003-12-09 0 0.330 0.330 0.340 0.330 0.330 158,000 52,140 0.3300 0.256 0.256 0.263 0.256 0.256 204,070 0.2555 0.00%
2003-12-08 0 0.330 0.325 0.340 0.330 0.330 240,000 79,000 0.3292 0.256 0.252 0.263 0.256 0.256 309,980 0.2549 -2.94%
2003-12-05 0 0.340 0.340 0.355 0.340 0.340 60,000 20,400 0.3400 0.263 0.263 0.275 0.263 0.263 77,495 0.2632 0.00%
2003-12-04 0 0.340 0.340 0.355 0.340 0.340 10,000 3,400 0.3400 0.263 0.263 0.275 0.263 0.263 12,916 0.2632 0.00%
2003-12-03 0 0.340 0.335 0.340 0.340 0.340 90,000 30,600 0.3400 0.263 0.259 0.263 0.263 0.263 116,243 0.2632 -2.86%
2003-12-02 0 0.350 0.350 0.360 0.335 0.350 678,000 234,300 0.3456 0.271 0.271 0.279 0.259 0.271 875,695 0.2676 2.94%
2003-12-01 0 0.340 0.340 0.360 0.340 0.345 412,000 141,680 0.3439 0.263 0.263 0.279 0.263 0.267 532,133 0.2662 0.00%
2003-11-28 0 0.340 0.335 0.365 0.340 0.340 100,000 34,000 0.3400 0.263 0.259 0.283 0.263 0.263 129,159 0.2632 -1.45%
2003-11-27 0 0.345 0.345 0.350 0.335 0.350 150,000 52,050 0.3470 0.267 0.267 0.271 0.259 0.271 193,738 0.2687 -1.43%
2003-11-26 0 0.350 0.350 0.355 0.350 0.355 154,000 53,910 0.3501 0.271 0.271 0.275 0.271 0.275 198,904 0.2710 0.00%
2003-11-25 0 0.350 0.350 0.355 0.350 0.350 92,000 32,200 0.3500 0.271 0.271 0.275 0.271 0.271 118,826 0.2710 -1.41%
2003-11-24 0 0.355 0.335 0.360 - - 0 0 - 0.275 0.259 0.279 - - 0 - 0.00%
2003-11-21 0 0.355 0.350 0.355 0.350 0.355 550,000 193,250 0.3514 0.275 0.271 0.275 0.271 0.275 710,372 0.2720 1.43%
2003-11-20 0 0.350 0.350 0.370 0.350 0.360 92,000 32,220 0.3502 0.271 0.271 0.286 0.271 0.279 118,826 0.2712 -2.78%
2003-11-19 0 0.360 0.355 0.360 0.360 0.360 40,000 14,400 0.3600 0.279 0.275 0.279 0.279 0.279 51,663 0.2787 1.41%
2003-11-18 0 0.355 0.355 0.370 0.355 0.355 66,000 23,430 0.3550 0.275 0.275 0.286 0.275 0.275 85,245 0.2749 -5.33%
2003-11-17 0 0.375 0.360 0.385 - - 0 0 - 0.290 0.279 0.298 - - 0 - 0.00%
2003-11-14 0 0.375 0.365 0.375 0.365 0.375 62,000 22,650 0.3653 0.290 0.283 0.290 0.283 0.290 80,078 0.2828 -1.32%
2003-11-13 0 0.380 0.360 0.380 0.360 0.380 1,002,000 360,760 0.3600 0.294 0.279 0.294 0.279 0.294 1,294,168 0.2788 4.11%
2003-11-12 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 0.283 0.279 0.290 0.283 0.283 129,159 0.2826 -5.19%
2003-11-11 0 0.385 0.360 0.385 0.385 0.385 52,000 18,770 0.3610 0.298 0.279 0.298 0.298 0.298 67,162 0.2795 4.05%
2003-11-10 0 0.370 0.370 0.385 0.370 0.370 642,000 237,540 0.3700 0.286 0.286 0.298 0.286 0.286 829,198 0.2865 -3.90%
2003-11-07 0 0.385 0.370 0.390 - - 0 0 - 0.298 0.286 0.302 - - 0 - 0.00%
2003-11-06 0 0.385 0.380 0.395 0.385 0.395 348,000 134,000 0.3851 0.298 0.294 0.306 0.298 0.306 449,472 0.2981 0.00%
2003-11-05 0 0.385 0.385 0.390 0.385 0.385 104,000 40,040 0.3850 0.298 0.298 0.302 0.298 0.298 134,325 0.2981 0.00%
2003-11-04 0 0.385 0.380 0.390 0.380 0.390 494,000 189,620 0.3838 0.298 0.294 0.302 0.294 0.302 638,043 0.2972 1.32%
2003-11-03 0 0.380 0.375 0.390 0.370 0.380 210,000 78,400 0.3733 0.294 0.290 0.302 0.286 0.294 271,233 0.2891 2.70%
2003-10-31 0 0.370 0.370 0.390 0.370 0.370 116,000 42,920 0.3700 0.286 0.286 0.302 0.286 0.286 149,824 0.2865 0.00%
2003-10-30 0 0.370 0.370 0.380 0.370 0.370 188,000 69,560 0.3700 0.286 0.286 0.294 0.286 0.286 242,818 0.2865 -2.63%
2003-10-29 0 0.380 0.380 0.385 0.375 0.380 840,000 317,600 0.3781 0.294 0.294 0.298 0.290 0.294 1,084,931 0.2927 0.00%
2003-10-28 0 0.380 0.380 0.385 0.370 0.380 274,000 103,620 0.3782 0.294 0.294 0.298 0.286 0.294 353,894 0.2928 0.00%
2003-10-27 0 0.380 0.365 0.380 0.380 0.380 70,000 26,600 0.3800 0.294 0.283 0.294 0.294 0.294 90,411 0.2942 2.70%
2003-10-24 0 0.370 0.365 0.390 0.370 0.370 2,000 740 0.3700 0.286 0.283 0.302 0.286 0.286 2,583 0.2865 2.78%
2003-10-23 0 0.360 0.360 0.385 0.350 0.375 872,000 316,250 0.3627 0.279 0.279 0.298 0.271 0.290 1,126,262 0.2808 -5.26%
2003-10-22 0 0.380 0.380 0.390 0.380 0.385 960,000 367,300 0.3826 0.294 0.294 0.302 0.294 0.298 1,239,922 0.2962 0.00%
2003-10-21 0 0.380 0.380 0.390 0.380 0.395 1,754,000 683,430 0.3896 0.294 0.294 0.302 0.294 0.306 2,265,440 0.3017 -5.00%
2003-10-20 0 0.400 0.395 0.400 0.395 0.400 354,000 141,070 0.3985 0.310 0.306 0.310 0.306 0.310 457,221 0.3085 0.00%
2003-10-17 0 0.400 0.390 0.400 0.390 0.400 1,216,000 475,340 0.3909 0.310 0.302 0.310 0.302 0.310 1,570,567 0.3027 3.90%
2003-10-16 0 0.385 0.385 0.390 0.380 0.385 224,000 85,720 0.3827 0.298 0.298 0.302 0.294 0.298 289,315 0.2963 0.00%
2003-10-15 0 0.385 0.385 0.390 0.380 0.390 1,150,000 445,250 0.3872 0.298 0.298 0.302 0.294 0.302 1,485,323 0.2998 0.00%
2003-10-14 0 0.385 0.385 0.390 0.385 0.390 660,000 256,850 0.3892 0.298 0.298 0.302 0.298 0.302 852,446 0.3013 0.00%
2003-10-13 0 0.385 0.385 0.400 0.385 0.390 160,000 62,100 0.3881 0.298 0.298 0.310 0.298 0.302 206,654 0.3005 -3.75%
2003-10-10 0 0.400 0.390 0.405 0.375 0.400 1,264,000 491,210 0.3886 0.310 0.302 0.314 0.290 0.310 1,632,564 0.3009 3.90%
2003-10-09 0 0.385 0.385 0.400 0.385 0.400 830,000 325,300 0.3919 0.298 0.298 0.310 0.298 0.310 1,072,016 0.3034 -2.53%
2003-10-08 0 0.395 0.395 0.400 0.370 0.400 1,856,000 730,050 0.3933 0.306 0.306 0.310 0.286 0.310 2,397,182 0.3045 3.95%
2003-10-07 0 0.380 0.380 0.390 0.380 0.390 630,000 239,500 0.3802 0.294 0.294 0.302 0.294 0.302 813,699 0.2943 0.00%
2003-10-06 0 0.380 0.380 0.395 0.380 0.395 572,000 218,390 0.3818 0.294 0.294 0.306 0.294 0.306 738,787 0.2956 -3.80%
2003-10-03 0 0.395 0.385 0.405 0.385 0.395 652,000 253,020 0.3881 0.306 0.298 0.314 0.298 0.306 842,113 0.3005 3.95%
2003-10-02 0 0.380 0.380 0.390 0.380 0.400 1,498,000 583,880 0.3898 0.294 0.294 0.302 0.294 0.310 1,934,794 0.3018 -2.56%
2003-09-30 0 0.390 0.380 0.390 0.375 0.390 422,000 161,150 0.3819 0.302 0.294 0.302 0.290 0.302 545,049 0.2957 2.63%
2003-09-29 0 0.380 0.380 0.390 0.375 0.380 618,000 234,000 0.3786 0.294 0.294 0.302 0.290 0.294 798,200 0.2932 1.33%
2003-09-26 0 0.375 0.360 0.375 0.360 0.380 228,000 85,020 0.3729 0.290 0.279 0.290 0.279 0.294 294,481 0.2887 4.17%
2003-09-25 0 0.360 0.360 0.365 0.335 0.375 144,000 48,830 0.3391 0.279 0.279 0.283 0.259 0.290 185,988 0.2625 -4.00%
2003-09-24 0 0.375 0.355 0.375 0.375 0.375 70,000 25,050 0.3579 0.290 0.275 0.290 0.290 0.290 90,411 0.2771 7.14%
2003-09-23 0 0.350 0.350 0.375 0.350 0.350 220,000 77,000 0.3500 0.271 0.271 0.290 0.271 0.271 284,149 0.2710 -2.78%
2003-09-22 0 0.360 0.360 0.385 0.360 0.360 62,000 22,320 0.3600 0.279 0.279 0.298 0.279 0.279 80,078 0.2787 -5.26%
2003-09-19 0 0.380 0.365 0.390 0.380 0.380 60,000 22,800 0.3800 0.294 0.283 0.302 0.294 0.294 77,495 0.2942 0.00%
2003-09-18 0 0.380 0.380 0.390 0.365 0.390 342,000 127,080 0.3716 0.294 0.294 0.302 0.283 0.302 441,722 0.2877 -5.00%
2003-09-17 0 0.400 0.380 0.400 0.375 0.400 794,000 311,200 0.3919 0.310 0.294 0.310 0.290 0.310 1,025,519 0.3035 9.59%
2003-09-16 0 0.365 0.365 0.390 0.365 0.395 198,000 75,320 0.3804 0.283 0.283 0.302 0.283 0.306 255,734 0.2945 -9.88%
2003-09-15 0 0.405 0.365 0.405 0.365 0.405 124,000 45,420 0.3663 0.314 0.283 0.314 0.283 0.314 160,157 0.2836 10.96%
2003-09-11 0 0.365 0.365 0.410 0.365 0.365 80,000 28,800 0.3600 0.283 0.283 0.317 0.283 0.283 103,327 0.2787 2.82%
2003-09-10 0 0.355 0.355 0.360 0.350 0.360 960,000 339,100 0.3532 0.275 0.275 0.279 0.271 0.279 1,239,922 0.2735 -5.33%
2003-09-09 0 0.375 0.375 0.390 0.375 0.400 682,000 263,150 0.3859 0.290 0.290 0.302 0.290 0.310 880,861 0.2987 -6.25%
2003-09-08 0 0.400 0.390 0.410 0.395 0.400 1,024,000 409,300 0.3997 0.310 0.302 0.317 0.306 0.310 1,322,583 0.3095 0.00%
2003-09-05 0 0.400 0.400 0.410 0.400 0.415 1,318,000 527,350 0.4001 0.310 0.310 0.317 0.310 0.321 1,702,309 0.3098 0.00%
2003-09-04 0 0.400 0.400 0.415 0.400 0.435 2,544,000 1,050,940 0.4131 0.310 0.310 0.321 0.310 0.337 3,285,793 0.3198 -4.76%
2003-09-03 0 0.420 0.420 0.430 0.400 0.430 2,910,000 1,198,580 0.4119 0.325 0.325 0.333 0.310 0.333 3,758,513 0.3189 2.44%
2003-09-02 0 0.410 0.400 0.415 0.390 0.420 2,192,000 883,910 0.4032 0.317 0.310 0.321 0.302 0.325 2,831,155 0.3122 0.00%
2003-09-01 0 0.410 0.405 0.410 0.350 0.420 5,122,000 1,995,080 0.3895 0.317 0.314 0.317 0.271 0.325 6,615,499 0.3016 17.14%
2003-08-29 0 0.350 0.350 0.370 0.330 0.365 1,810,000 638,910 0.3530 0.271 0.271 0.286 0.256 0.283 2,337,769 0.2733 7.69%
2003-08-28 0 0.325 0.325 0.330 0.315 0.325 216,000 69,190 0.3203 0.252 0.252 0.256 0.244 0.252 278,982 0.2480 1.56%
2003-08-27 0 0.320 0.320 0.330 0.315 0.320 418,000 132,770 0.3176 0.248 0.248 0.256 0.244 0.248 539,883 0.2459 -1.54%
2003-08-26 0 0.325 0.325 0.330 0.320 0.325 392,000 126,230 0.3220 0.252 0.252 0.256 0.248 0.252 506,301 0.2493 0.00%
2003-08-25 0 0.325 0.325 0.330 0.320 0.355 694,000 236,250 0.3404 0.252 0.252 0.256 0.248 0.275 896,360 0.2636 -12.16%
2003-08-22 0 0.370 0.360 0.370 0.360 0.375 1,310,000 484,600 0.3699 0.286 0.279 0.286 0.279 0.290 1,691,976 0.2864 0.00%
2003-08-21 0 0.370 0.360 0.370 0.355 0.370 1,502,000 544,840 0.3627 0.286 0.279 0.286 0.275 0.286 1,939,961 0.2809 5.71%
2003-08-20 0 0.350 0.345 0.360 0.330 0.365 1,966,000 699,850 0.3560 0.271 0.267 0.279 0.256 0.283 2,539,256 0.2756 1.45%
2003-08-19 0 0.345 0.345 0.350 0.260 0.360 2,952,000 973,930 0.3299 0.267 0.267 0.271 0.201 0.279 3,812,759 0.2554 16.95%
2003-08-18 1 0.295 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2003-08-15 1 0.295 0.295 0.300 0.280 0.300 794,000 229,750 0.2894 0.228 0.228 0.232 0.217 0.232 1,025,519 0.2240 -4.84%
2003-08-14 0 0.310 0.295 0.320 0.290 0.335 2,468,000 768,510 0.3114 0.240 0.228 0.248 0.225 0.259 3,187,632 0.2411 -12.68%
2003-08-13 0 0.355 0.345 0.355 0.360 0.360 50,000 18,000 0.3600 0.275 0.267 0.275 0.279 0.279 64,579 0.2787 0.00%
2003-08-12 0 0.355 0.350 0.370 0.350 0.355 230,000 80,750 0.3511 0.275 0.271 0.286 0.271 0.275 297,065 0.2718 -1.39%
2003-08-11 0 0.360 0.345 0.360 0.350 0.375 254,000 90,990 0.3582 0.279 0.267 0.279 0.271 0.290 328,063 0.2774 5.88%
2003-08-08 0 0.340 0.330 0.350 0.330 0.340 60,000 20,300 0.3383 0.263 0.256 0.271 0.256 0.263 77,495 0.2620 3.03%
2003-08-07 0 0.330 0.325 0.345 0.330 0.330 104,000 34,280 0.3296 0.256 0.252 0.267 0.256 0.256 134,325 0.2552 0.00%
2003-08-06 0 0.330 0.330 0.345 0.330 0.350 1,800,000 615,150 0.3418 0.256 0.256 0.267 0.256 0.271 2,324,853 0.2646 -9.59%
2003-08-05 0 0.365 0.360 0.370 0.360 0.385 1,848,000 681,830 0.3690 0.283 0.279 0.286 0.279 0.298 2,386,849 0.2857 0.00%
2003-08-04 0 0.365 0.360 0.365 0.335 0.370 4,432,000 1,594,860 0.3599 0.283 0.279 0.283 0.259 0.286 5,724,305 0.2786 10.61%
2003-08-01 0 0.330 0.330 0.335 0.330 0.340 1,510,000 501,800 0.3323 0.256 0.256 0.259 0.256 0.263 1,950,294 0.2573 -2.94%
2003-07-31 0 0.340 0.320 0.340 0.300 0.340 1,708,000 542,970 0.3179 0.263 0.248 0.263 0.232 0.263 2,206,027 0.2461 11.48%
2003-07-30 0 0.305 0.305 0.320 0.300 0.310 502,000 155,100 0.3090 0.236 0.236 0.248 0.232 0.240 648,376 0.2392 7.02%
2003-07-29 0 0.285 0.315 0.320 0.280 0.320 104,000 29,450 0.2832 0.221 0.244 0.248 0.217 0.248 134,325 0.2192 -1.72%
2003-07-28 0 0.290 0.260 0.320 - - 0 0 - 0.225 0.201 0.248 - - 0 - 0.00%
2003-07-25 0 0.290 0.260 - - - 0 0 - 0.225 0.201 - - - 0 - 0.00%
2003-07-24 0 0.290 0.290 - - - 0 0 - 0.225 0.225 - - - 0 - 3.57%
2003-07-23 0 0.280 0.280 0.290 0.280 0.300 528,000 151,400 0.2867 0.217 0.217 0.225 0.217 0.232 681,957 0.2220 -6.67%
2003-07-22 0 0.300 0.280 0.300 0.290 0.300 46,000 13,760 0.2991 0.232 0.217 0.232 0.225 0.232 59,413 0.2316 3.45%
2003-07-21 0 0.290 0.280 0.290 0.280 0.320 1,414,000 423,190 0.2993 0.225 0.217 0.225 0.217 0.248 1,826,301 0.2317 -12.12%
2003-07-18 0 0.330 0.330 0.350 0.320 0.330 360,000 117,700 0.3269 0.256 0.256 0.271 0.248 0.256 464,971 0.2531 3.13%
2003-07-17 0 0.320 0.320 0.360 0.320 0.360 710,000 243,040 0.3423 0.248 0.248 0.279 0.248 0.279 917,025 0.2650 -9.86%
2003-07-16 0 0.355 0.340 0.355 0.330 0.355 1,166,000 406,700 0.3488 0.275 0.263 0.275 0.256 0.275 1,505,988 0.2701 9.23%
2003-07-15 0 0.325 0.325 0.340 0.325 0.340 1,270,000 425,650 0.3352 0.252 0.252 0.263 0.252 0.263 1,640,313 0.2595 0.00%
2003-07-14 0 0.325 0.325 0.330 0.325 0.330 514,000 168,820 0.3284 0.252 0.252 0.256 0.252 0.256 663,875 0.2543 -4.41%
2003-07-11 0 0.340 0.310 0.340 0.315 0.340 452,000 146,090 0.3232 0.263 0.240 0.263 0.244 0.263 583,796 0.2502 9.68%
2003-07-10 0 0.310 0.305 0.315 0.310 0.310 420,000 130,200 0.3100 0.240 0.236 0.244 0.240 0.240 542,466 0.2400 0.00%
2003-07-09 0 0.310 0.310 0.315 0.300 0.310 764,000 234,280 0.3066 0.240 0.240 0.244 0.232 0.240 986,771 0.2374 6.90%
2003-07-08 0 0.290 0.290 0.305 - - 20,000 6,000 0.3000 0.225 0.225 0.236 - - 25,832 0.2323 0.00%
2003-07-07 0 0.290 0.280 0.305 0.290 0.290 340,000 98,600 0.2900 0.225 0.217 0.236 0.225 0.225 439,139 0.2245 0.00%
2003-07-04 0 0.290 0.290 0.305 0.280 0.290 394,000 113,860 0.2890 0.225 0.225 0.236 0.217 0.225 508,885 0.2237 3.57%
2003-07-03 0 0.280 0.270 0.295 - - 0 0 - 0.217 0.209 0.228 - - 0 - 0.00%
2003-07-02 0 0.280 0.270 0.285 0.280 0.295 990,000 282,520 0.2854 0.217 0.209 0.221 0.217 0.228 1,278,669 0.2209 -3.45%
2003-06-30 0 0.290 0.280 0.295 - - 0 0 - 0.225 0.217 0.228 - - 0 - 0.00%
2003-06-27 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 0.225 0.217 0.225 0.225 0.225 129,159 0.2245 7.41%
2003-06-26 0 0.270 0.270 0.290 - - 0 0 - 0.209 0.209 0.225 - - 0 - 0.00%
2003-06-25 0 0.270 0.270 0.290 - - 0 0 - 0.209 0.209 0.225 - - 0 - 3.85%
2003-06-24 0 0.260 0.260 0.290 0.260 0.280 190,000 52,220 0.2748 0.201 0.201 0.225 0.201 0.217 245,401 0.2128 -8.77%
2003-06-23 0 0.285 - 0.290 0.280 0.285 78,000 21,980 0.2818 0.221 - 0.225 0.217 0.221 100,744 0.2182 3.64%
2003-06-20 0 0.275 0.275 0.285 0.270 0.270 80,000 21,850 0.2731 0.213 0.213 0.221 0.209 0.209 103,327 0.2115 -1.79%
2003-06-19 0 0.280 0.250 0.280 - - 0 0 - 0.217 0.194 0.217 - - 0 - 0.00%
2003-06-18 0 0.280 0.270 0.290 0.280 0.285 76,000 21,430 0.2820 0.217 0.209 0.225 0.217 0.221 98,160 0.2183 -1.75%
2003-06-17 0 0.285 0.285 0.305 0.285 0.300 760,000 220,650 0.2903 0.221 0.221 0.236 0.221 0.232 981,605 0.2248 -5.00%
2003-06-16 0 0.300 0.290 0.300 0.300 0.305 778,000 233,900 0.3006 0.232 0.225 0.232 0.232 0.236 1,004,853 0.2328 0.00%
2003-06-13 0 0.300 0.300 0.315 0.285 0.300 190,000 55,050 0.2897 0.232 0.232 0.244 0.221 0.232 245,401 0.2243 1.69%
2003-06-12 0 0.295 0.295 0.300 0.290 0.295 294,000 85,730 0.2916 0.228 0.228 0.232 0.225 0.228 379,726 0.2258 1.72%
2003-06-11 0 0.290 0.290 0.320 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2003-06-10 0 0.290 0.275 0.290 0.290 0.295 102,000 29,590 0.2901 0.225 0.213 0.225 0.225 0.228 131,742 0.2246 -1.69%
2003-06-09 0 0.295 0.290 0.295 0.295 0.295 58,000 17,110 0.2950 0.228 0.225 0.228 0.228 0.228 74,912 0.2284 1.72%
2003-06-06 0 0.290 0.290 0.320 0.285 0.285 50,000 14,400 0.2880 0.225 0.225 0.248 0.221 0.221 64,579 0.2230 0.00%
2003-06-05 0 0.290 0.290 0.310 0.290 0.290 60,000 17,400 0.2900 0.225 0.225 0.240 0.225 0.225 77,495 0.2245 1.75%
2003-06-03 0 0.285 0.285 0.300 0.285 0.300 130,000 38,460 0.2958 0.221 0.221 0.232 0.221 0.232 167,906 0.2291 -5.00%
2003-06-02 0 0.300 0.295 0.300 0.285 0.300 1,214,000 355,650 0.2930 0.232 0.228 0.232 0.221 0.232 1,567,984 0.2268 7.14%
2003-05-30 0 0.280 0.280 0.285 0.280 0.285 288,000 81,140 0.2817 0.217 0.217 0.221 0.217 0.221 371,977 0.2181 3.70%
2003-05-29 0 0.270 0.270 0.285 0.270 0.280 172,000 47,740 0.2776 0.209 0.209 0.221 0.209 0.217 222,153 0.2149 0.00%
2003-05-28 0 0.270 0.270 0.280 0.270 0.270 90,000 24,300 0.2700 0.209 0.209 0.217 0.209 0.209 116,243 0.2090 0.00%
2003-05-27 0 0.270 0.260 0.280 0.270 0.270 30,000 8,100 0.2700 0.209 0.201 0.217 0.209 0.209 38,748 0.2090 1.89%
2003-05-26 0 0.265 0.265 0.285 0.255 0.280 864,000 235,730 0.2728 0.205 0.205 0.221 0.197 0.217 1,115,930 0.2112 1.92%
2003-05-23 0 0.260 0.260 0.275 - - 0 0 - 0.201 0.201 0.213 - - 0 - 1.96%
2003-05-22 0 0.255 0.255 0.280 0.250 0.255 390,000 99,300 0.2546 0.197 0.197 0.217 0.194 0.197 503,718 0.1971 2.00%
2003-05-21 0 0.250 0.250 0.280 0.250 0.270 4,000 1,040 0.2600 0.194 0.194 0.217 0.194 0.209 5,166 0.2013 -7.41%
2003-05-20 0 0.270 0.250 0.270 0.250 0.270 200,000 52,000 0.2600 0.209 0.194 0.209 0.194 0.209 258,317 0.2013 8.00%
2003-05-19 0 0.250 0.215 0.270 0.220 0.250 2,300,000 567,000 0.2465 0.194 0.166 0.209 0.170 0.194 2,970,646 0.1909 0.00%
2003-05-16 0 0.250 - 0.250 0.250 0.270 806,000 206,280 0.2559 0.194 - 0.194 0.194 0.209 1,041,018 0.1982 0.00%
2003-05-15 0 0.250 - 0.270 - - 0 0 - 0.194 - 0.209 - - 0 - 0.00%
2003-05-14 0 0.250 0.220 0.270 - - 0 0 - 0.194 0.170 0.209 - - 0 - 0.00%
2003-05-13 0 0.250 - 0.270 - - 0 0 - 0.194 - 0.209 - - 0 - 0.00%
2003-05-12 0 0.250 0.220 0.250 0.205 0.250 272,000 63,420 0.2332 0.194 0.170 0.194 0.159 0.194 351,311 0.1805 22.55%
2003-05-09 0 0.204 0.204 0.248 0.204 0.204 30,000 6,120 0.2040 0.158 0.158 0.192 0.158 0.158 38,748 0.1579 2.00%
2003-05-07 0 0.200 0.200 0.245 0.200 0.200 90,000 18,000 0.2000 0.155 0.155 0.190 0.155 0.155 116,243 0.1548 0.00%
2003-05-06 0 0.200 0.181 0.250 - - 0 0 - 0.155 0.140 0.194 - - 0 - 0.00%
2003-05-05 0 0.200 0.170 0.250 - - 0 0 - 0.155 0.132 0.194 - - 0 - 0.00%
2003-05-02 0 0.200 0.174 0.280 - - 0 0 - 0.155 0.135 0.217 - - 0 - 0.00%
2003-04-30 0 0.200 0.186 0.230 0.160 0.200 1,106,000 205,804 0.1861 0.155 0.144 0.178 0.124 0.155 1,428,493 0.1441 -13.04%
2003-04-29 0 0.230 0.160 0.240 - - 0 0 - 0.178 0.124 0.186 - - 0 - 0.00%
2003-04-28 0 0.230 0.230 0.255 0.160 0.230 12,000 2,340 0.1950 0.178 0.178 0.197 0.124 0.178 15,499 0.1510 9.52%
2003-04-25 0 0.210 0.160 0.255 0.210 0.210 2,000 420 0.2100 0.163 0.124 0.197 0.163 0.163 2,583 0.1626 -8.70%
2003-04-24 0 0.230 0.181 0.255 - - 0 0 - 0.178 0.140 0.197 - - 0 - 0.00%
2003-04-23 0 0.230 0.180 0.275 - - 0 0 - 0.178 0.139 0.213 - - 0 - 0.00%
2003-04-22 0 0.230 0.200 0.265 - - 0 0 - 0.178 0.155 0.205 - - 0 - 0.00%
2003-04-17 0 0.230 - 0.230 0.247 0.247 246,000 60,762 0.2470 0.178 - 0.178 0.191 0.191 317,730 0.1912 -11.54%
2003-04-16 0 0.260 0.241 0.260 0.241 0.260 406,000 102,050 0.2514 0.201 0.187 0.201 0.187 0.201 524,384 0.1946 1.96%
2003-04-15 0 0.255 0.230 0.255 0.260 0.260 140,000 36,400 0.2600 0.197 0.178 0.197 0.201 0.201 180,822 0.2013 0.00%
2003-04-14 0 0.255 - 0.260 0.245 0.255 172,000 43,090 0.2505 0.197 - 0.201 0.190 0.197 222,153 0.1940 6.25%
2003-04-11 0 0.240 - 0.250 - - 0 0 - 0.186 - 0.194 - - 0 - 0.00%
2003-04-10 0 0.240 - 0.255 0.240 0.240 140,000 33,600 0.2400 0.186 - 0.197 0.186 0.186 180,822 0.1858 -7.69%
2003-04-09 0 0.260 - 0.260 0.260 0.260 180,000 46,800 0.2600 0.201 - 0.201 0.201 0.201 232,485 0.2013 -3.70%
2003-04-08 0 0.270 0.250 0.270 0.250 0.270 318,000 82,680 0.2600 0.209 0.194 0.209 0.194 0.209 410,724 0.2013 3.85%
2003-04-07 0 0.260 0.245 0.260 0.260 0.260 750,000 195,000 0.2600 0.201 0.190 0.201 0.201 0.201 968,689 0.2013 0.00%
2003-04-04 0 0.260 0.245 0.260 - - 0 0 - 0.201 0.190 0.201 - - 0 - 0.00%
2003-04-03 0 0.260 0.241 0.260 - - 0 0 - 0.201 0.187 0.201 - - 0 - 0.00%
2003-04-02 0 0.260 0.240 0.270 - - 0 0 - 0.201 0.186 0.209 - - 0 - 0.00%
2003-04-01 0 0.260 0.240 0.270 - - 0 0 - 0.201 0.186 0.209 - - 0 - 0.00%
2003-03-31 0 0.260 0.236 0.260 0.240 0.270 764,000 188,440 0.2466 0.201 0.183 0.201 0.186 0.209 986,771 0.1910 7.44%
2003-03-28 0 0.242 - 0.248 0.242 0.245 1,050,000 257,100 0.2449 0.187 - 0.192 0.187 0.190 1,356,164 0.1896 0.00%
2003-03-27 0 0.242 - 0.242 - - 0 0 - 0.187 - 0.187 - - 0 - -0.82%
2003-03-26 0 0.244 0.244 0.245 0.240 0.245 1,550,000 372,250 0.2402 0.189 0.189 0.190 0.186 0.190 2,001,957 0.1859 1.67%
2003-03-25 0 0.240 0.240 0.242 0.240 0.245 764,000 186,710 0.2444 0.186 0.186 0.187 0.186 0.190 986,771 0.1892 -2.04%
2003-03-24 0 0.245 0.245 0.260 0.245 0.250 270,000 67,150 0.2487 0.190 0.190 0.201 0.190 0.194 348,728 0.1926 0.00%
2003-03-21 0 0.245 0.245 0.260 - - 0 0 - 0.190 0.190 0.201 - - 0 - 1.24%
2003-03-20 0 0.242 0.242 0.250 0.242 0.246 80,000 19,480 0.2435 0.187 0.187 0.194 0.187 0.190 103,327 0.1885 -3.20%
2003-03-19 0 0.250 0.242 0.260 0.250 0.250 512,000 128,000 0.2500 0.194 0.187 0.201 0.194 0.194 661,292 0.1936 3.31%
2003-03-18 0 0.242 0.242 0.248 0.242 0.242 70,000 16,940 0.2420 0.187 0.187 0.192 0.187 0.187 90,411 0.1874 -3.20%
2003-03-17 0 0.250 0.243 0.255 0.250 0.250 1,200,000 300,000 0.2500 0.194 0.188 0.197 0.194 0.194 1,549,902 0.1936 -3.85%
2003-03-14 0 0.260 0.250 0.260 - - 0 0 - 0.201 0.194 0.201 - - 0 - 0.00%
2003-03-13 0 0.260 0.255 0.270 0.250 0.260 500,000 128,000 0.2560 0.201 0.197 0.209 0.194 0.201 645,793 0.1982 4.00%
2003-03-12 0 0.250 0.245 0.250 0.245 0.250 340,000 84,250 0.2478 0.194 0.190 0.194 0.190 0.194 439,139 0.1919 4.17%
2003-03-11 0 0.240 0.235 0.250 - - 0 0 - 0.186 0.182 0.194 - - 0 - 0.00%
2003-03-10 0 0.240 0.240 0.250 - - 0 0 - 0.186 0.186 0.194 - - 0 - 1.69%
2003-03-07 0 0.236 0.236 0.245 0.235 0.235 18,000 4,230 0.2350 0.183 0.183 0.190 0.182 0.182 23,249 0.1819 0.43%
2003-03-06 0 0.235 0.235 0.255 0.235 0.235 10,000 2,350 0.2350 0.182 0.182 0.197 0.182 0.182 12,916 0.1819 -6.00%
2003-03-05 0 0.250 0.232 0.260 - - 0 0 - 0.194 0.180 0.201 - - 0 - 0.00%
2003-03-04 0 0.250 0.236 0.265 - - 0 0 - 0.194 0.183 0.205 - - 0 - 0.00%
2003-03-03 0 0.250 - 0.275 - - 0 0 - 0.194 - 0.213 - - 0 - 0.00%
2003-02-28 0 0.250 0.250 0.275 0.250 0.255 462,000 117,800 0.2550 0.194 0.194 0.213 0.194 0.197 596,712 0.1974 -1.96%
2003-02-27 0 0.255 0.250 0.275 0.255 0.255 450,000 114,750 0.2550 0.197 0.194 0.213 0.197 0.197 581,213 0.1974 -1.92%
2003-02-26 0 0.260 0.250 0.260 0.250 0.260 130,000 32,800 0.2523 0.201 0.194 0.201 0.194 0.201 167,906 0.1953 4.00%
2003-02-25 0 0.250 0.250 0.260 0.250 0.260 250,000 63,000 0.2520 0.194 0.194 0.201 0.194 0.201 322,896 0.1951 -3.85%
2003-02-24 0 0.260 0.260 0.280 0.260 0.270 130,000 34,800 0.2677 0.201 0.201 0.217 0.201 0.209 167,906 0.2073 0.00%
2003-02-21 0 0.260 0.250 0.280 - - 0 0 - 0.201 0.194 0.217 - - 0 - 0.00%
2003-02-20 0 0.260 0.260 0.280 0.260 0.270 228,000 59,980 0.2631 0.201 0.201 0.217 0.201 0.209 294,481 0.2037 -3.70%
2003-02-19 0 0.270 0.255 0.280 0.270 0.275 456,000 123,900 0.2717 0.209 0.197 0.217 0.209 0.213 588,963 0.2104 8.00%
2003-02-18 0 0.250 0.250 0.270 0.250 0.270 68,000 17,680 0.2600 0.194 0.194 0.209 0.194 0.209 87,828 0.2013 -3.85%
2003-02-17 0 0.260 0.250 0.270 0.260 0.260 20,000 5,200 0.2600 0.201 0.194 0.209 0.201 0.201 25,832 0.2013 -3.70%
2003-02-14 0 0.270 0.236 0.270 - - 0 0 - 0.209 0.183 0.209 - - 0 - 0.00%
2003-02-13 0 0.270 - 0.275 0.270 0.270 60,000 16,200 0.2700 0.209 - 0.213 0.209 0.209 77,495 0.2090 -1.82%
2003-02-12 0 0.275 0.246 0.275 - - 0 0 - 0.213 0.190 0.213 - - 0 - 0.00%
2003-02-11 0 0.275 0.230 0.275 0.260 0.275 100,000 27,180 0.2718 0.213 0.178 0.213 0.201 0.213 129,159 0.2104 5.77%
2003-02-10 0 0.260 0.230 0.270 - - 0 0 - 0.201 0.178 0.209 - - 0 - 0.00%
2003-02-07 0 0.260 0.235 0.270 - - 0 0 - 0.201 0.182 0.209 - - 0 - 0.00%
2003-02-06 0 0.260 0.250 0.270 - - 0 0 - 0.201 0.194 0.209 - - 0 - 0.00%
2003-02-05 0 0.260 0.220 0.270 - - 0 0 - 0.201 0.170 0.209 - - 0 - 0.00%
2003-02-04 0 0.260 0.210 0.275 - - 0 0 - 0.201 0.163 0.213 - - 0 - 0.00%
2003-01-30 0 0.260 - 0.275 - - 0 0 - 0.201 - 0.213 - - 0 - 0.00%
2003-01-29 0 0.260 - 0.260 - - 0 0 - 0.201 - 0.201 - - 0 - -3.70%
2003-01-28 0 0.270 - 0.275 - - 0 0 - 0.209 - 0.213 - - 0 - 0.00%
2003-01-27 0 0.270 - 0.270 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-01-24 0 0.270 - 0.270 0.270 0.270 80,000 21,600 0.2700 0.209 - 0.209 0.209 0.209 103,327 0.2090 -3.57%
2003-01-23 0 0.280 0.265 0.285 - - 0 0 - 0.217 0.205 0.221 - - 0 - 0.00%
2003-01-22 0 0.280 0.280 0.285 0.250 0.285 228,000 61,180 0.2683 0.217 0.217 0.221 0.194 0.221 294,481 0.2078 0.00%
2003-01-21 0 0.280 0.255 0.285 - - 0 0 - 0.217 0.197 0.221 - - 0 - 0.00%
2003-01-20 0 0.280 0.280 0.285 0.250 0.285 212,000 53,770 0.2536 0.217 0.217 0.221 0.194 0.221 273,816 0.1964 -1.75%
2003-01-17 0 0.285 0.255 0.285 0.285 0.285 30,000 8,550 0.2850 0.221 0.197 0.221 0.221 0.221 38,748 0.2207 1.79%
2003-01-16 0 0.280 0.250 0.285 0.260 0.265 146,000 38,440 0.2633 0.217 0.194 0.221 0.201 0.205 188,571 0.2038 0.00%
2003-01-15 0 0.280 0.270 0.285 0.280 0.280 50,000 14,000 0.2800 0.217 0.209 0.221 0.217 0.217 64,579 0.2168 0.00%
2003-01-14 0 0.280 0.275 0.285 0.270 0.280 90,000 25,000 0.2778 0.217 0.213 0.221 0.209 0.217 116,243 0.2151 -1.75%
2003-01-13 0 0.285 0.275 0.285 0.270 0.285 224,000 62,090 0.2772 0.221 0.213 0.221 0.209 0.221 289,315 0.2146 5.56%
2003-01-10 0 0.270 0.270 0.275 - - 0 0 - 0.209 0.209 0.213 - - 0 - 1.89%
2003-01-09 0 0.265 0.265 0.270 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2003-01-08 0 0.265 0.265 0.270 0.265 0.265 162,000 42,140 0.2601 0.205 0.205 0.209 0.205 0.205 209,237 0.2014 0.00%
2003-01-07 0 0.265 0.265 0.270 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2003-01-06 0 0.265 0.265 0.270 0.248 0.248 40,000 9,920 0.2480 0.205 0.205 0.209 0.192 0.192 51,663 0.1920 1.92%
2003-01-03 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.201 - 0.201 0.201 0.201 64,579 0.2013 0.00%
2003-01-02 0 0.260 - 0.265 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2002-12-31 0 0.260 - 0.260 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2002-12-30 0 0.260 - 0.260 0.260 0.260 270,000 70,200 0.2600 0.201 - 0.201 0.201 0.201 348,728 0.2013 -5.45%
2002-12-27 0 0.275 0.260 0.275 0.275 0.275 2,000 550 0.2750 0.213 0.201 0.213 0.213 0.213 2,583 0.2129 5.77%
2002-12-24 0 0.260 0.260 0.275 - - 0 0 - 0.201 0.201 0.213 - - 0 - 0.00%
2002-12-23 0 0.260 - 0.275 - - 0 0 - 0.201 - 0.213 - - 0 - 0.00%
2002-12-20 0 0.260 - 0.275 - - 0 0 - 0.201 - 0.213 - - 0 - 0.00%
2002-12-19 0 0.260 0.250 0.270 0.260 0.260 56,000 14,560 0.2600 0.201 0.194 0.209 0.201 0.201 72,329 0.2013 0.00%
2002-12-18 0 0.260 0.260 0.280 0.260 0.275 34,000 8,870 0.2609 0.201 0.201 0.217 0.201 0.213 43,914 0.2020 -5.45%
2002-12-17 0 0.275 - 0.275 0.270 0.275 266,000 73,000 0.2744 0.213 - 0.213 0.209 0.213 343,562 0.2125 1.85%
2002-12-16 0 0.270 0.250 0.275 - - 0 0 - 0.209 0.194 0.213 - - 0 - 0.00%
2002-12-13 0 0.270 0.250 0.275 - - 0 0 - 0.209 0.194 0.213 - - 0 - 0.00%
2002-12-12 0 0.270 0.250 0.280 0.270 0.270 180,000 48,600 0.2700 0.209 0.194 0.217 0.209 0.209 232,485 0.2090 0.00%
2002-12-11 0 0.270 0.265 0.280 0.270 0.280 304,000 82,700 0.2720 0.209 0.205 0.217 0.209 0.217 392,642 0.2106 -1.82%
2002-12-10 0 0.275 0.275 0.280 0.260 0.270 106,000 28,560 0.2694 0.213 0.213 0.217 0.201 0.209 136,908 0.2086 1.85%
2002-12-09 0 0.270 0.270 0.285 0.270 0.280 180,000 49,100 0.2728 0.209 0.209 0.221 0.209 0.217 232,485 0.2112 0.00%
2002-12-06 0 0.270 0.270 0.285 0.270 0.275 162,000 44,240 0.2731 0.209 0.209 0.221 0.209 0.213 209,237 0.2114 0.00%
2002-12-05 0 0.270 0.270 0.285 0.270 0.290 396,000 110,810 0.2798 0.209 0.209 0.221 0.209 0.225 511,468 0.2167 -5.26%
2002-12-04 0 0.285 0.285 0.300 0.285 0.305 2,072,000 615,800 0.2972 0.221 0.221 0.232 0.221 0.236 2,676,164 0.2301 -6.56%
2002-12-03 0 0.305 0.285 0.310 0.275 0.305 1,382,000 395,040 0.2858 0.236 0.221 0.240 0.213 0.236 1,784,971 0.2213 8.93%
2002-12-02 0 0.280 0.275 0.285 0.275 0.280 300,000 83,000 0.2767 0.217 0.213 0.221 0.213 0.217 387,476 0.2142 0.00%
2002-11-29 0 0.280 0.265 0.280 0.275 0.280 164,000 45,170 0.2754 0.217 0.205 0.217 0.213 0.217 211,820 0.2132 0.00%
2002-11-28 0 0.280 0.275 0.280 0.280 0.280 66,000 18,480 0.2800 0.217 0.213 0.217 0.217 0.217 85,245 0.2168 1.82%
2002-11-27 0 0.275 0.270 0.280 - - 0 0 - 0.213 0.209 0.217 - - 0 - 0.00%
2002-11-26 0 0.275 0.260 0.280 - - 0 0 - 0.213 0.201 0.217 - - 0 - 0.00%
2002-11-25 0 0.275 0.275 0.280 0.275 0.275 376,000 103,400 0.2750 0.213 0.213 0.217 0.213 0.213 485,636 0.2129 0.00%
2002-11-22 0 0.275 0.275 0.280 0.265 0.265 84,000 22,260 0.2650 0.213 0.213 0.217 0.205 0.205 108,493 0.2052 1.85%
2002-11-21 0 0.270 0.260 0.275 0.270 0.280 40,000 10,900 0.2725 0.209 0.201 0.213 0.209 0.217 51,663 0.2110 -6.90%
2002-11-20 0 0.290 0.255 0.290 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2002-11-19 0 0.290 0.260 0.290 0.255 0.290 250,000 69,040 0.2762 0.225 0.201 0.225 0.197 0.225 322,896 0.2138 0.00%
2002-11-18 0 0.290 0.255 0.290 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2002-11-15 0 0.290 0.265 0.290 0.265 0.295 190,000 50,460 0.2656 0.225 0.205 0.225 0.205 0.228 245,401 0.2056 -1.69%
2002-11-14 0 0.295 0.295 0.300 - - 0 0 - 0.228 0.228 0.232 - - 0 - 5.36%
2002-11-13 0 0.280 0.280 0.285 0.255 0.255 20,000 5,100 0.2550 0.217 0.217 0.221 0.197 0.197 25,832 0.1974 -1.75%
2002-11-12 0 0.285 0.285 0.290 0.255 0.255 140,000 35,700 0.2550 0.221 0.221 0.225 0.197 0.197 180,822 0.1974 3.64%
2002-11-11 0 0.275 0.275 0.280 0.260 0.260 2,000 520 0.2600 0.213 0.213 0.217 0.201 0.201 2,583 0.2013 -1.79%
2002-11-08 0 0.280 0.260 0.280 - - 0 0 - 0.217 0.201 0.217 - - 0 - -1.75%
2002-11-07 0 0.285 - 0.285 - - 0 0 - 0.221 - 0.221 - - 0 - -3.39%
2002-11-06 0 0.295 - 0.300 - - 0 0 - 0.228 - 0.232 - - 0 - 0.00%
2002-11-05 0 0.295 0.255 0.305 - - 0 0 - 0.228 0.197 0.236 - - 0 - 0.00%
2002-11-04 0 0.295 0.270 0.295 - - 0 0 - 0.228 0.209 0.228 - - 0 - 0.00%
2002-11-01 0 0.295 - 0.295 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2002-10-31 0 0.295 0.295 0.300 - - 0 0 - 0.228 0.228 0.232 - - 0 - 11.32%
2002-10-30 0 0.265 0.275 0.280 0.265 0.265 40,000 10,600 0.2650 0.205 0.213 0.217 0.205 0.205 51,663 0.2052 -10.17%
2002-10-29 0 0.295 0.270 0.300 - - 0 0 - 0.228 0.209 0.232 - - 0 - 0.00%
2002-10-28 0 0.295 0.295 0.300 0.265 0.270 1,120,000 302,250 0.2699 0.228 0.228 0.232 0.205 0.209 1,446,575 0.2089 5.36%
2002-10-25 0 0.280 0.270 0.280 - - 0 0 - 0.217 0.209 0.217 - - 0 - -3.45%
2002-10-24 0 0.290 0.290 0.295 0.270 0.270 80,000 21,600 0.2700 0.225 0.225 0.228 0.209 0.209 103,327 0.2090 1.75%
2002-10-23 0 0.285 0.285 0.290 0.260 0.260 10,000 2,600 0.2600 0.221 0.221 0.225 0.201 0.201 12,916 0.2013 1.79%
2002-10-22 0 0.280 0.260 0.290 - - 0 0 - 0.217 0.201 0.225 - - 0 - 0.00%
2002-10-21 0 0.280 0.260 0.290 0.280 0.310 22,000 6,220 0.2827 0.217 0.201 0.225 0.217 0.240 28,415 0.2189 0.00%
2002-10-18 0 0.280 0.280 0.300 0.270 0.280 204,000 56,920 0.2790 0.217 0.217 0.232 0.209 0.217 263,483 0.2160 5.66%
2002-10-17 0 0.265 0.260 0.280 0.265 0.280 168,000 46,440 0.2764 0.205 0.201 0.217 0.205 0.217 216,986 0.2140 6.00%
2002-10-16 0 0.250 0.250 0.290 0.250 0.260 50,000 12,550 0.2510 0.194 0.194 0.225 0.194 0.201 64,579 0.1943 -10.71%
2002-10-15 0 0.280 0.280 0.290 - - 0 0 - 0.217 0.217 0.225 - - 0 - 3.70%
2002-10-11 0 0.270 0.246 0.300 - - 0 0 - 0.209 0.190 0.232 - - 0 - 0.00%
2002-10-10 0 0.270 0.270 0.305 0.260 0.290 218,000 60,660 0.2783 0.209 0.209 0.236 0.201 0.225 281,566 0.2154 -10.00%
2002-10-09 0 0.300 - 0.310 - - 0 0 - 0.232 - 0.240 - - 0 - 0.00%
2002-10-08 0 0.300 0.290 0.300 0.320 0.320 2,000 640 0.3200 0.232 0.225 0.232 0.248 0.248 2,583 0.2478 -4.76%
2002-10-07 0 0.315 - 0.315 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2002-10-04 0 0.315 0.275 0.320 - - 0 0 - 0.244 0.213 0.248 - - 0 - 0.00%
2002-10-03 0 0.315 0.275 0.315 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2002-10-02 0 0.315 0.275 0.315 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2002-09-30 0 0.315 - 0.315 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2002-09-27 0 0.315 - 0.315 0.315 0.315 6,000 1,890 0.3150 0.244 - 0.244 0.244 0.244 7,750 0.2439 0.00%
2002-09-26 0 0.315 - 0.315 - - 0 0 - 0.244 - 0.244 - - 0 - -3.08%
2002-09-25 0 0.325 - 0.325 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2002-09-24 0 0.325 - 0.325 0.330 0.330 30,000 9,900 0.3300 0.252 - 0.252 0.256 0.256 38,748 0.2555 4.84%
2002-09-23 0 0.310 0.270 0.310 0.310 0.310 10,000 3,100 0.3100 0.240 0.209 0.240 0.240 0.240 12,916 0.2400 -6.06%
2002-09-20 0 0.330 - 0.330 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
2002-09-19 0 0.330 0.290 0.330 0.330 0.330 20,000 6,600 0.3300 0.256 0.225 0.256 0.256 0.256 25,832 0.2555 0.00%
2002-09-18 0 0.330 0.300 0.330 0.330 0.330 24,000 7,920 0.3300 0.256 0.232 0.256 0.256 0.256 30,998 0.2555 -1.49%
2002-09-17 0 0.335 0.285 0.335 0.320 0.340 216,000 72,040 0.3335 0.259 0.221 0.259 0.248 0.263 278,982 0.2582 -1.47%
2002-09-16 0 0.340 - 0.340 0.345 0.345 84,000 28,580 0.3402 0.263 - 0.263 0.267 0.267 108,493 0.2634 1.49%
2002-09-13 0 0.335 - 0.340 0.335 0.335 80,000 26,800 0.3350 0.259 - 0.263 0.259 0.259 103,327 0.2594 -1.47%
2002-09-12 0 0.340 - 0.340 0.360 0.360 2,000 720 0.3600 0.263 - 0.263 0.279 0.279 2,583 0.2787 -1.45%
2002-09-11 0 0.345 0.300 0.345 0.345 0.345 18,000 6,210 0.3450 0.267 0.232 0.267 0.267 0.267 23,249 0.2671 7.81%
2002-09-10 0 0.320 0.320 0.330 - - 0 0 - 0.248 0.248 0.256 - - 0 - 0.00%
2002-09-09 0 0.320 0.320 0.325 0.290 0.320 60,000 18,600 0.3100 0.248 0.248 0.252 0.225 0.248 77,495 0.2400 -3.03%
2002-09-06 0 0.330 0.290 0.330 0.330 0.330 10,000 3,300 0.3300 0.256 0.225 0.256 0.256 0.256 12,916 0.2555 -5.71%
2002-09-05 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2002-09-04 0 0.350 - 0.350 0.360 0.360 2,000 720 0.3600 0.271 - 0.271 0.279 0.279 2,583 0.2787 0.00%
2002-09-03 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2002-09-02 0 0.350 0.350 0.360 - - 0 0 - 0.271 0.271 0.279 - - 0 - 9.38%
2002-08-30 0 0.320 0.320 0.350 0.320 0.360 222,000 71,230 0.3209 0.248 0.248 0.271 0.248 0.279 286,732 0.2484 0.00%
2002-08-29 0 0.320 0.300 0.330 0.320 0.320 200,000 64,000 0.3200 0.248 0.232 0.256 0.248 0.248 258,317 0.2478 -11.11%
2002-08-28 0 0.360 0.320 0.360 0.360 0.380 100,000 34,080 0.3408 0.279 0.248 0.279 0.279 0.294 129,159 0.2639 12.50%
2002-08-27 0 0.320 0.320 0.340 - - 0 0 - 0.248 0.248 0.263 - - 0 - 3.23%
2002-08-26 0 0.310 0.310 0.360 0.310 0.360 22,000 6,920 0.3145 0.240 0.240 0.279 0.240 0.279 28,415 0.2435 -13.89%
2002-08-23 0 0.360 0.300 0.360 - - 0 0 - 0.279 0.232 0.279 - - 0 - 0.00%
2002-08-22 0 0.360 - 0.360 0.360 0.360 30,000 10,800 0.3600 0.279 - 0.279 0.279 0.279 38,748 0.2787 2.86%
2002-08-21 0 0.350 0.350 0.360 - - 0 0 - 0.271 0.271 0.279 - - 0 - 0.00%
2002-08-20 0 0.350 0.350 0.360 - - 0 0 - 0.271 0.271 0.279 - - 0 - 2.94%
2002-08-19 0 0.340 0.340 0.350 0.340 0.340 270,000 91,800 0.3400 0.263 0.263 0.271 0.263 0.263 348,728 0.2632 6.25%
2002-08-16 0 0.320 - 0.345 - - 0 0 - 0.248 - 0.267 - - 0 - 0.00%
2002-08-15 0 0.320 0.300 0.350 - - 0 0 - 0.248 0.232 0.271 - - 0 - 0.00%
2002-08-14 0 0.320 0.300 0.350 - - 0 0 - 0.248 0.232 0.271 - - 0 - 0.00%
2002-08-13 0 0.320 0.320 - 0.320 0.320 72,000 23,020 0.3197 0.248 0.248 - 0.248 0.248 92,994 0.2475 6.67%
2002-08-12 0 0.300 0.300 0.310 0.300 0.310 142,000 43,120 0.3037 0.232 0.232 0.240 0.232 0.240 183,405 0.2351 -6.25%
2002-08-09 0 0.320 0.320 0.360 0.310 0.310 100,000 31,000 0.3100 0.248 0.248 0.279 0.240 0.240 129,159 0.2400 6.67%
2002-08-08 0 0.300 - 0.300 0.300 0.320 420,000 129,900 0.3093 0.232 - 0.232 0.232 0.248 542,466 0.2395 -3.23%
2002-08-07 0 0.310 0.310 0.350 0.310 0.315 106,000 33,210 0.3133 0.240 0.240 0.271 0.240 0.244 136,908 0.2426 0.00%
2002-08-06 0 0.310 0.310 0.350 0.310 0.310 60,000 18,600 0.3100 0.240 0.240 0.271 0.240 0.240 77,495 0.2400 0.00%
2002-08-05 0 0.310 0.310 0.350 0.310 0.310 284,000 88,040 0.3100 0.240 0.240 0.271 0.240 0.240 366,810 0.2400 0.00%
2002-08-02 0 0.310 0.310 0.325 0.310 0.310 180,000 55,800 0.3100 0.240 0.240 0.252 0.240 0.240 232,485 0.2400 -1.59%
2002-08-01 0 0.315 0.315 0.345 - - 0 0 - 0.244 0.244 0.267 - - 0 - 1.61%
2002-07-31 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.240 0.240 0.256 0.240 0.240 25,832 0.2400 0.00%
2002-07-30 0 0.310 0.310 0.380 0.310 0.330 484,000 151,150 0.3123 0.240 0.240 0.294 0.240 0.256 625,127 0.2418 3.33%
2002-07-29 0 0.300 0.290 0.330 0.295 0.310 1,156,000 349,640 0.3025 0.232 0.225 0.256 0.228 0.240 1,493,072 0.2342 0.00%
2002-07-26 0 0.300 0.290 0.315 0.280 0.360 824,000 248,300 0.3013 0.232 0.225 0.244 0.217 0.279 1,064,266 0.2333 -23.08%
2002-07-25 0 0.390 0.360 0.390 - - 0 0 - 0.302 0.279 0.302 - - 0 - 0.00%
2002-07-24 0 0.390 0.330 0.390 - - 0 0 - 0.302 0.256 0.302 - - 0 - -2.50%
2002-07-23 0 0.400 0.350 0.400 0.380 0.400 20,000 7,760 0.3880 0.310 0.271 0.310 0.294 0.310 25,832 0.3004 0.00%
2002-07-22 0 0.400 - 0.400 - - 0 0 - 0.310 - 0.310 - - 0 - -2.44%
2002-07-19 0 0.410 - 0.410 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2002-07-18 0 0.410 - 0.410 0.410 0.410 34,000 13,940 0.4100 0.317 - 0.317 0.317 0.317 43,914 0.3174 0.00%
2002-07-17 0 0.410 0.380 0.410 - - 0 0 - 0.317 0.294 0.317 - - 0 - 0.00%
2002-07-16 0 0.410 0.380 0.410 - - 0 0 - 0.317 0.294 0.317 - - 0 - 0.00%
2002-07-15 0 0.410 0.380 0.410 - - 30,000 11,400 0.3800 0.317 0.294 0.317 - - 38,748 0.2942 0.00%
2002-07-12 0 0.410 - 0.410 - - 0 0 - 0.317 - 0.317 - - 0 - -2.38%
2002-07-11 0 0.420 - 0.420 0.420 0.420 2,000 840 0.4200 0.325 - 0.325 0.325 0.325 2,583 0.3252 2.44%
2002-07-10 0 0.410 - 0.420 - - 0 0 - 0.317 - 0.325 - - 0 - 0.00%
2002-07-09 0 0.410 0.400 0.425 - - 0 0 - 0.317 0.310 0.329 - - 0 - 0.00%
2002-07-08 0 0.410 0.400 0.425 0.400 0.400 100,000 40,520 0.4052 0.317 0.310 0.329 0.310 0.310 129,159 0.3137 0.00%
2002-07-05 0 0.410 0.410 0.425 - - 0 0 - 0.317 0.317 0.329 - - 0 - 0.00%
2002-07-04 0 0.410 0.405 0.425 0.410 0.410 80,000 32,800 0.4100 0.317 0.314 0.329 0.317 0.317 103,327 0.3174 0.00%
2002-07-03 0 0.410 0.410 0.420 0.400 0.410 28,000 11,300 0.4036 0.317 0.317 0.325 0.310 0.317 36,164 0.3125 0.00%
2002-07-02 0 0.410 0.410 0.420 - - 0 0 - 0.317 0.317 0.325 - - 0 - 0.00%
2002-06-28 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.317 0.317 0.325 0.317 0.317 25,832 0.3174 1.23%
2002-06-27 0 0.405 0.405 0.420 0.405 0.425 256,000 107,680 0.4206 0.314 0.314 0.325 0.314 0.329 330,646 0.3257 -4.71%
2002-06-26 0 0.425 0.410 0.425 0.405 0.435 936,000 390,700 0.4174 0.329 0.317 0.329 0.314 0.337 1,208,924 0.3232 3.66%
2002-06-25 0 0.410 0.410 0.420 0.410 0.425 430,000 182,130 0.4236 0.317 0.317 0.325 0.317 0.329 555,382 0.3279 -3.53%
2002-06-24 0 0.425 0.415 0.430 0.405 0.425 384,000 158,270 0.4122 0.329 0.321 0.333 0.314 0.329 495,969 0.3191 4.94%
2002-06-21 0 0.405 0.395 0.410 0.390 0.410 700,000 282,200 0.4031 0.314 0.306 0.317 0.302 0.317 904,110 0.3121 3.85%
2002-06-20 0 0.390 0.390 0.405 0.385 0.390 280,000 109,150 0.3898 0.302 0.302 0.314 0.298 0.302 361,644 0.3018 1.30%
2002-06-19 0 0.385 0.385 0.405 0.385 0.390 318,000 122,680 0.3858 0.298 0.298 0.314 0.298 0.302 410,724 0.2987 -4.94%
2002-06-18 0 0.405 0.405 0.415 0.405 0.410 186,000 76,080 0.4090 0.314 0.314 0.321 0.314 0.317 240,235 0.3167 -3.57%
2002-06-17 0 0.420 0.400 0.420 0.415 0.420 390,000 162,950 0.4178 0.325 0.310 0.325 0.321 0.325 503,718 0.3235 0.00%
2002-06-14 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.325 0.325 0.333 0.325 0.325 12,916 0.3252 0.00%
2002-06-13 0 0.420 0.415 0.430 0.420 0.425 258,000 108,860 0.4219 0.325 0.321 0.333 0.325 0.329 333,229 0.3267 -1.18%
2002-06-12 0 0.425 0.425 0.435 0.425 0.425 120,000 51,000 0.4250 0.329 0.329 0.337 0.329 0.329 154,990 0.3291 -1.16%
2002-06-11 0 0.430 0.430 0.435 0.420 0.430 662,000 284,360 0.4295 0.333 0.333 0.337 0.325 0.333 855,029 0.3326 2.38%
2002-06-10 0 0.420 0.420 0.425 0.420 0.430 332,000 141,900 0.4274 0.325 0.325 0.329 0.325 0.333 428,806 0.3309 0.00%
2002-06-07 0 0.420 0.420 0.430 0.420 0.430 526,000 223,720 0.4253 0.325 0.325 0.333 0.325 0.333 679,374 0.3293 2.44%
2002-06-06 0 0.410 0.405 0.415 0.405 0.420 510,000 209,050 0.4099 0.317 0.314 0.321 0.314 0.325 658,708 0.3174 2.50%
2002-06-05 0 0.400 0.400 0.430 0.400 0.410 180,000 72,300 0.4017 0.310 0.310 0.333 0.310 0.317 232,485 0.3110 -2.44%
2002-06-04 0 0.410 0.405 0.410 0.405 0.410 218,000 89,290 0.4096 0.317 0.314 0.317 0.314 0.317 281,566 0.3171 -2.38%
2002-06-03 0 0.420 0.410 0.440 - - 0 0 - 0.325 0.317 0.341 - - 0 - 0.00%
2002-05-31 0 0.420 0.420 0.430 0.415 0.440 510,000 219,670 0.4307 0.325 0.325 0.333 0.321 0.341 658,708 0.3335 -3.45%
2002-05-30 0 0.435 0.435 0.440 0.410 0.445 340,000 143,700 0.4226 0.337 0.337 0.341 0.317 0.345 439,139 0.3272 -2.25%
2002-05-29 0 0.445 0.440 0.445 0.440 0.460 848,000 375,720 0.4431 0.345 0.341 0.345 0.341 0.356 1,095,264 0.3430 3.49%
2002-05-28 0 0.430 0.430 0.440 0.430 0.430 160,000 68,800 0.4300 0.333 0.333 0.341 0.333 0.333 206,654 0.3329 -1.15%
2002-05-27 0 0.435 0.425 0.435 0.415 0.435 780,000 326,890 0.4191 0.337 0.329 0.337 0.321 0.337 1,007,436 0.3245 6.10%
2002-05-24 0 0.410 0.405 0.415 0.405 0.415 684,000 280,520 0.4101 0.317 0.314 0.321 0.314 0.321 883,444 0.3175 2.50%
2002-05-23 0 0.400 0.390 0.400 0.400 0.400 300,000 120,000 0.4000 0.310 0.302 0.310 0.310 0.310 387,476 0.3097 0.00%
2002-05-22 0 0.400 0.390 0.405 0.390 0.400 150,000 58,950 0.3930 0.310 0.302 0.314 0.302 0.310 193,738 0.3043 5.26%
2002-05-21 0 0.380 0.380 0.405 0.380 0.390 100,000 38,200 0.3820 0.294 0.294 0.314 0.294 0.302 129,159 0.2958 -5.00%
2002-05-17 0 0.400 0.400 0.410 0.390 0.400 96,000 38,040 0.3963 0.310 0.310 0.317 0.302 0.310 123,992 0.3068 0.00%
2002-05-16 0 0.400 0.390 0.400 0.400 0.400 50,000 20,000 0.4000 0.310 0.302 0.310 0.310 0.310 64,579 0.3097 0.00%
2002-05-15 0 0.400 0.400 0.405 0.400 0.400 288,000 115,200 0.4000 0.310 0.310 0.314 0.310 0.310 371,977 0.3097 -1.23%
2002-05-14 0 0.405 0.405 0.415 0.405 0.410 90,000 36,860 0.4096 0.314 0.314 0.321 0.314 0.317 116,243 0.3171 2.53%
2002-05-13 0 0.395 0.395 0.400 0.395 0.400 250,000 99,450 0.3978 0.306 0.306 0.310 0.306 0.310 322,896 0.3080 -1.25%
2002-05-10 0 0.400 0.395 0.410 0.400 0.400 160,000 64,000 0.4000 0.310 0.306 0.317 0.310 0.310 206,654 0.3097 0.00%
2002-05-09 0 0.400 0.400 0.410 0.400 0.405 450,000 181,780 0.4040 0.310 0.310 0.317 0.310 0.314 581,213 0.3128 -1.23%
2002-05-08 0 0.405 0.395 0.410 - - 0 0 - 0.314 0.306 0.317 - - 0 - 0.00%
2002-05-07 0 0.405 0.405 0.410 0.395 0.405 686,000 272,650 0.3974 0.314 0.314 0.317 0.306 0.314 886,027 0.3077 1.25%
2002-05-06 0 0.400 0.400 0.410 0.395 0.395 116,000 46,880 0.4041 0.310 0.310 0.317 0.306 0.306 149,824 0.3129 1.27%
2002-05-03 0 0.395 0.395 0.400 0.395 0.400 522,000 206,930 0.3964 0.306 0.306 0.310 0.306 0.310 674,207 0.3069 -1.25%
2002-05-02 0 0.400 0.395 0.400 0.390 0.400 196,000 77,340 0.3946 0.310 0.306 0.310 0.302 0.310 253,151 0.3055 2.56%
2002-04-30 0 0.390 0.385 0.390 0.380 0.390 30,000 11,600 0.3867 0.302 0.298 0.302 0.294 0.302 38,748 0.2994 1.30%
2002-04-29 0 0.385 0.375 0.385 0.385 0.385 60,000 23,100 0.3850 0.298 0.290 0.298 0.298 0.298 77,495 0.2981 -1.28%
2002-04-26 0 0.390 0.390 0.395 0.380 0.385 340,000 130,800 0.3847 0.302 0.302 0.306 0.294 0.298 439,139 0.2979 1.30%
2002-04-25 0 0.385 0.385 0.395 0.385 0.395 986,000 384,040 0.3895 0.298 0.298 0.306 0.298 0.306 1,273,503 0.3016 -1.28%
2002-04-24 0 0.390 0.390 0.405 0.390 0.395 920,000 363,350 0.3949 0.302 0.302 0.314 0.302 0.306 1,188,258 0.3058 -1.27%
2002-04-23 0 0.395 0.395 0.400 0.395 0.400 40,000 15,850 0.3963 0.306 0.306 0.310 0.306 0.310 51,663 0.3068 -1.25%
2002-04-22 0 0.400 0.400 0.405 0.400 0.405 290,000 116,750 0.4026 0.310 0.310 0.314 0.310 0.314 374,560 0.3117 0.00%
2002-04-19 0 0.400 0.395 0.405 0.400 0.405 484,000 194,190 0.4012 0.310 0.306 0.314 0.310 0.314 625,127 0.3106 -1.23%
2002-04-18 0 0.405 0.400 0.410 0.400 0.405 92,000 37,200 0.4043 0.314 0.310 0.317 0.310 0.314 118,826 0.3131 2.53%
2002-04-17 0 0.395 0.390 0.405 0.395 0.405 1,354,000 539,700 0.3986 0.306 0.302 0.314 0.306 0.314 1,748,806 0.3086 -2.47%
2002-04-16 0 0.405 0.400 0.415 0.395 0.405 226,000 90,620 0.4010 0.314 0.310 0.321 0.306 0.314 291,898 0.3105 -1.22%
2002-04-15 0 0.410 0.395 0.415 0.395 0.410 160,000 64,100 0.4006 0.317 0.306 0.321 0.306 0.317 206,654 0.3102 0.00%
2002-04-12 0 0.410 0.410 0.415 0.395 0.395 150,000 59,250 0.3950 0.317 0.317 0.321 0.306 0.306 193,738 0.3058 1.23%
2002-04-11 0 0.405 0.405 0.415 0.405 0.405 50,000 20,250 0.4050 0.314 0.314 0.321 0.314 0.314 64,579 0.3136 -2.41%
2002-04-10 0 0.415 0.410 0.415 0.410 0.420 172,000 71,420 0.4152 0.321 0.317 0.321 0.317 0.325 222,153 0.3215 0.00%
2002-04-09 0 0.415 0.415 0.420 0.415 0.415 140,000 58,100 0.4150 0.321 0.321 0.325 0.321 0.321 180,822 0.3213 0.00%
2002-04-08 0 0.415 0.415 0.420 0.400 0.415 210,000 86,400 0.4114 0.321 0.321 0.325 0.310 0.321 271,233 0.3185 2.47%
2002-04-04 0 0.405 0.395 0.410 0.390 0.405 316,000 126,240 0.3995 0.314 0.306 0.317 0.302 0.314 408,141 0.3093 3.85%
2002-04-03 0 0.390 0.385 0.400 - - 0 0 - 0.302 0.298 0.310 - - 0 - 0.00%
2002-04-02 0 0.390 0.390 0.400 0.390 0.390 150,000 58,500 0.3900 0.302 0.302 0.310 0.302 0.302 193,738 0.3020 0.00%
2002-03-28 0 0.390 0.385 0.400 0.390 0.400 210,000 82,600 0.3933 0.302 0.298 0.310 0.302 0.310 271,233 0.3045 0.00%
2002-03-27 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.302 0.302 0.310 0.302 0.302 64,579 0.3020 0.00%
2002-03-26 0 0.390 0.390 0.400 0.390 0.390 60,000 23,400 0.3900 0.302 0.302 0.310 0.302 0.302 77,495 0.3020 0.00%
2002-03-25 0 0.390 0.380 0.410 0.390 0.395 260,000 102,200 0.3931 0.302 0.294 0.317 0.302 0.306 335,812 0.3043 -2.50%
2002-03-22 0 0.400 0.390 0.410 0.400 0.405 500,000 200,500 0.4010 0.310 0.302 0.317 0.310 0.314 645,793 0.3105 0.00%
2002-03-21 0 0.400 - 0.410 0.380 0.400 180,000 70,000 0.3889 0.310 - 0.317 0.294 0.310 232,485 0.3011 2.56%
2002-03-20 0 0.390 0.380 0.390 0.390 0.390 56,000 21,840 0.3900 0.302 0.294 0.302 0.302 0.302 72,329 0.3020 0.00%
2002-03-19 0 0.390 0.390 0.395 0.390 0.390 120,000 46,800 0.3900 0.302 0.302 0.306 0.302 0.302 154,990 0.3020 -1.27%
2002-03-18 0 0.395 0.395 0.400 0.395 0.400 230,000 91,010 0.3957 0.306 0.306 0.310 0.306 0.310 297,065 0.3064 -1.25%
2002-03-15 0 0.400 0.395 0.410 0.400 0.400 110,000 44,000 0.4000 0.310 0.306 0.317 0.310 0.310 142,074 0.3097 -1.23%
2002-03-14 0 0.405 0.400 0.405 0.405 0.405 100,000 40,500 0.4050 0.314 0.310 0.314 0.314 0.314 129,159 0.3136 -1.22%
2002-03-13 0 0.410 0.400 0.410 0.400 0.410 254,000 101,990 0.4015 0.317 0.310 0.317 0.310 0.317 328,063 0.3109 0.00%
2002-03-12 0 0.410 0.410 0.420 0.410 0.420 564,000 233,900 0.4147 0.317 0.317 0.325 0.317 0.325 728,454 0.3211 -2.38%
2002-03-11 0 0.420 0.420 0.435 0.410 0.410 10,000 4,100 0.4100 0.325 0.325 0.337 0.317 0.317 12,916 0.3174 1.20%
2002-03-08 0 0.415 0.400 0.420 - - 40,000 16,000 0.4000 0.321 0.310 0.325 - - 51,663 0.3097 0.00%
2002-03-07 0 0.415 0.415 0.420 0.390 0.425 62,000 26,220 0.4229 0.321 0.321 0.325 0.302 0.329 80,078 0.3274 5.06%
2002-03-06 0 0.395 0.405 0.410 0.390 0.390 50,000 19,500 0.3900 0.306 0.314 0.317 0.302 0.302 64,579 0.3020 -5.95%
2002-03-05 0 0.420 0.380 0.425 0.420 0.420 196,000 82,320 0.4200 0.325 0.294 0.329 0.325 0.325 253,151 0.3252 2.44%
2002-03-04 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.317 0.317 0.325 0.317 0.317 116,243 0.3174 -1.20%
2002-03-01 0 0.415 0.380 0.425 - - 0 0 - 0.321 0.294 0.329 - - 0 - 0.00%
2002-02-28 0 0.415 0.385 0.420 - - 0 0 - 0.321 0.298 0.325 - - 0 - 0.00%
2002-02-27 0 0.415 0.385 0.420 - - 0 0 - 0.321 0.298 0.325 - - 0 - 0.00%
2002-02-26 0 0.415 0.415 0.420 0.395 0.395 30,000 11,850 0.3950 0.321 0.321 0.325 0.306 0.306 38,748 0.3058 -1.19%
2002-02-25 0 0.420 0.400 0.420 0.400 0.420 130,000 54,400 0.4185 0.325 0.310 0.325 0.310 0.325 167,906 0.3240 -1.18%
2002-02-22 0 0.425 0.390 0.425 - - 90,000 37,800 0.4200 0.329 0.302 0.329 - - 116,243 0.3252 0.00%
2002-02-21 0 0.425 0.400 0.425 - - 0 0 - 0.329 0.310 0.329 - - 0 - 0.00%
2002-02-20 0 0.425 0.410 0.425 - - 0 0 - 0.329 0.317 0.329 - - 0 - 0.00%
2002-02-19 0 0.425 0.420 0.430 0.410 0.435 724,000 302,600 0.4180 0.329 0.325 0.333 0.317 0.337 935,108 0.3236 0.00%
2002-02-18 0 0.425 0.415 0.425 0.415 0.425 560,000 233,000 0.4161 0.329 0.321 0.329 0.321 0.329 723,288 0.3221 3.66%
2002-02-15 0 0.410 0.395 0.430 0.410 0.410 54,000 22,140 0.4100 0.317 0.306 0.333 0.317 0.317 69,746 0.3174 0.00%
2002-02-11 0 0.410 0.385 0.410 - - 0 0 - 0.317 0.298 0.317 - - 0 - 0.00%
2002-02-08 0 0.410 0.390 0.410 0.390 0.410 66,000 26,740 0.4052 0.317 0.302 0.317 0.302 0.317 85,245 0.3137 5.13%
2002-02-07 0 0.390 0.385 0.390 0.400 0.400 80,000 32,000 0.4000 0.302 0.298 0.302 0.310 0.310 103,327 0.3097 2.63%
2002-02-06 0 0.380 0.380 0.390 0.380 0.385 110,000 42,300 0.3845 0.294 0.294 0.302 0.294 0.298 142,074 0.2977 -5.00%
2002-02-05 0 0.400 0.400 0.405 0.385 0.385 50,000 19,250 0.3850 0.310 0.310 0.314 0.298 0.298 64,579 0.2981 3.90%
2002-02-04 0 0.385 0.385 0.395 0.385 0.415 200,000 80,000 0.4000 0.298 0.298 0.306 0.298 0.321 258,317 0.3097 -3.75%
2002-02-01 0 0.400 0.390 0.410 - - 30,000 11,700 0.3900 0.310 0.302 0.317 - - 38,748 0.3020 0.00%
2002-01-31 0 0.400 0.400 0.405 0.395 0.395 30,000 11,850 0.3950 0.310 0.310 0.314 0.306 0.306 38,748 0.3058 0.00%
2002-01-30 0 0.400 0.395 0.410 0.390 0.400 250,000 98,600 0.3944 0.310 0.306 0.317 0.302 0.310 322,896 0.3054 -1.23%
2002-01-29 0 0.405 0.405 0.410 0.395 0.400 176,000 70,120 0.3984 0.314 0.314 0.317 0.306 0.310 227,319 0.3085 -3.57%
2002-01-28 0 0.420 - 0.420 0.420 0.430 70,000 29,600 0.4229 0.325 - 0.325 0.325 0.333 90,411 0.3274 0.00%
2002-01-25 0 0.420 0.420 - 0.390 0.410 172,000 69,250 0.4026 0.325 0.325 - 0.302 0.317 222,153 0.3117 2.44%
2002-01-24 0 0.410 0.390 0.410 0.400 0.410 130,000 52,100 0.4008 0.317 0.302 0.317 0.310 0.317 167,906 0.3103 0.00%
2002-01-23 0 0.410 - 0.410 0.410 0.430 50,000 20,900 0.4180 0.317 - 0.317 0.317 0.333 64,579 0.3236 -2.38%
2002-01-22 0 0.420 0.420 0.435 0.420 0.420 80,000 33,600 0.4200 0.325 0.325 0.337 0.325 0.325 103,327 0.3252 1.20%
2002-01-21 0 0.415 0.405 - - - 0 0 - 0.321 0.314 - - - 0 - 0.00%
2002-01-18 0 0.415 0.415 0.420 - - 0 0 - 0.321 0.321 0.325 - - 0 - 2.47%
2002-01-17 0 0.405 0.400 0.420 0.405 0.420 330,000 135,300 0.4100 0.314 0.310 0.325 0.314 0.325 426,223 0.3174 1.25%
2002-01-16 0 0.400 0.390 0.410 - - 0 0 - 0.310 0.302 0.317 - - 0 - 0.00%
2002-01-15 0 0.400 0.390 0.410 0.400 0.400 36,000 14,400 0.4000 0.310 0.302 0.317 0.310 0.310 46,497 0.3097 -1.23%
2002-01-14 0 0.405 0.405 0.410 0.390 0.400 130,000 51,700 0.3977 0.314 0.314 0.317 0.302 0.310 167,906 0.3079 -2.41%
2002-01-11 0 0.415 0.415 0.420 0.390 0.425 160,000 63,600 0.3975 0.321 0.321 0.325 0.302 0.329 206,654 0.3078 3.75%
2002-01-10 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.310 0.310 0.325 0.310 0.310 51,663 0.3097 0.00%
2002-01-09 0 0.400 0.400 0.410 0.400 0.420 40,000 16,600 0.4150 0.310 0.310 0.317 0.310 0.325 51,663 0.3213 -5.88%
2002-01-08 0 0.425 0.420 0.425 0.425 0.425 196,000 83,300 0.4250 0.329 0.325 0.329 0.329 0.329 253,151 0.3291 1.19%
2002-01-07 0 0.420 0.415 0.425 0.400 0.420 758,000 310,610 0.4098 0.325 0.321 0.329 0.310 0.325 979,022 0.3173 2.44%
2002-01-04 0 0.410 0.410 0.415 0.410 0.410 102,000 41,820 0.4100 0.317 0.317 0.321 0.317 0.317 131,742 0.3174 0.00%
2002-01-03 0 0.410 0.400 0.410 0.410 0.415 420,000 172,550 0.4108 0.317 0.310 0.317 0.317 0.321 542,466 0.3181 2.50%
2002-01-02 0 0.400 0.395 0.410 - - 0 0 - 0.310 0.306 0.317 - - 0 - 0.00%
2001-12-31 0 0.400 0.400 0.410 0.400 0.400 172,000 68,800 0.4000 0.310 0.310 0.317 0.310 0.310 222,153 0.3097 0.00%
2001-12-28 0 0.400 0.390 0.405 0.400 0.400 60,000 24,000 0.4000 0.310 0.302 0.314 0.310 0.310 77,495 0.3097 -2.44%
2001-12-27 0 0.410 0.400 0.410 - - 0 0 - 0.317 0.310 0.317 - - 0 - 0.00%
2001-12-24 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.317 0.310 0.317 0.317 0.317 25,832 0.3174 0.00%
2001-12-21 0 0.410 0.410 0.420 0.390 0.390 30,000 11,700 0.3900 0.317 0.317 0.325 0.302 0.302 38,748 0.3020 0.00%
2001-12-20 0 0.410 0.395 0.410 0.400 0.410 122,000 49,300 0.4041 0.317 0.306 0.317 0.310 0.317 157,573 0.3129 0.00%
2001-12-19 0 0.410 0.395 0.410 0.410 0.410 60,000 24,600 0.4100 0.317 0.306 0.317 0.317 0.317 77,495 0.3174 2.50%
2001-12-18 0 0.400 0.390 0.400 0.400 0.410 120,000 49,000 0.4083 0.310 0.302 0.310 0.310 0.317 154,990 0.3161 -1.23%
2001-12-17 0 0.405 0.385 0.405 - - 0 0 - 0.314 0.298 0.314 - - 0 - 0.00%
2001-12-14 0 0.405 0.390 0.405 - - 0 0 - 0.314 0.302 0.314 - - 0 - 0.00%
2001-12-13 0 0.405 0.405 0.410 0.390 0.410 572,000 228,660 0.3998 0.314 0.314 0.317 0.302 0.317 738,787 0.3095 -2.41%
2001-12-12 0 0.415 0.400 0.415 - - 0 0 - 0.321 0.310 0.321 - - 0 - 0.00%
2001-12-11 0 0.415 0.415 0.420 0.400 0.415 662,000 271,360 0.4099 0.321 0.321 0.325 0.310 0.321 855,029 0.3174 2.47%
2001-12-10 0 0.405 0.405 0.415 0.405 0.405 30,000 12,150 0.4050 0.314 0.314 0.321 0.314 0.314 38,748 0.3136 -2.41%
2001-12-07 0 0.415 0.415 0.425 0.415 0.415 120,000 49,800 0.4150 0.321 0.321 0.329 0.321 0.321 154,990 0.3213 0.00%
2001-12-06 0 0.415 0.415 0.435 0.415 0.420 464,000 194,810 0.4198 0.321 0.321 0.337 0.321 0.325 599,295 0.3251 -4.60%
2001-12-05 0 0.435 0.420 0.435 - - 0 0 - 0.337 0.325 0.337 - - 0 - 0.00%
2001-12-04 0 0.435 0.420 0.435 0.430 0.435 102,000 43,870 0.4301 0.337 0.325 0.337 0.333 0.337 131,742 0.3330 4.82%
2001-12-03 0 0.415 0.415 0.430 0.410 0.430 214,000 89,160 0.4166 0.321 0.321 0.333 0.317 0.333 276,399 0.3226 -4.60%
2001-11-30 0 0.435 0.435 0.440 0.420 0.425 188,000 79,660 0.4237 0.337 0.337 0.341 0.325 0.329 242,818 0.3281 3.57%
2001-11-29 0 0.420 0.415 0.420 0.420 0.425 290,000 122,100 0.4210 0.325 0.321 0.325 0.325 0.329 374,560 0.3260 -3.45%
2001-11-28 0 0.435 0.435 0.440 0.420 0.420 320,000 132,900 0.4153 0.337 0.337 0.341 0.325 0.325 413,307 0.3216 0.00%
2001-11-27 0 0.435 0.420 0.435 0.430 0.440 320,000 138,550 0.4330 0.337 0.325 0.337 0.333 0.341 413,307 0.3352 0.00%
2001-11-26 0 0.435 0.435 0.440 0.435 0.450 1,000,000 437,980 0.4380 0.337 0.337 0.341 0.337 0.348 1,291,585 0.3391 -1.14%
2001-11-23 0 0.440 0.435 0.450 0.435 0.440 334,000 146,710 0.4393 0.341 0.337 0.348 0.337 0.341 431,389 0.3401 2.33%
2001-11-22 0 0.430 0.430 0.440 0.430 0.430 200,000 86,000 0.4300 0.333 0.333 0.341 0.333 0.333 258,317 0.3329 2.38%
2001-11-21 0 0.420 0.420 0.435 - - 0 0 - 0.325 0.325 0.337 - - 0 - 1.20%
2001-11-20 0 0.415 0.415 0.440 0.415 0.440 394,000 171,360 0.4349 0.321 0.321 0.341 0.321 0.341 508,885 0.3367 -4.60%
2001-11-19 0 0.435 0.435 0.440 0.435 0.440 590,000 257,650 0.4367 0.337 0.337 0.341 0.337 0.341 762,035 0.3381 1.16%
2001-11-16 0 0.430 0.425 0.430 0.430 0.435 346,000 149,680 0.4326 0.333 0.329 0.333 0.333 0.337 446,888 0.3349 0.00%
2001-11-15 0 0.430 0.430 0.435 0.425 0.430 150,000 64,000 0.4267 0.333 0.333 0.337 0.329 0.333 193,738 0.3303 2.38%
2001-11-14 0 0.420 0.420 0.430 0.420 0.430 360,000 154,540 0.4293 0.325 0.325 0.333 0.325 0.333 464,971 0.3324 0.00%
2001-11-13 0 0.420 0.420 0.430 0.420 0.420 340,000 142,800 0.4200 0.325 0.325 0.333 0.325 0.325 439,139 0.3252 0.00%
2001-11-12 0 0.420 0.420 0.430 0.420 0.430 268,000 114,860 0.4286 0.325 0.325 0.333 0.325 0.333 346,145 0.3318 1.20%
2001-11-09 0 0.415 0.410 0.420 0.410 0.430 624,000 262,890 0.4213 0.321 0.317 0.325 0.317 0.333 805,949 0.3262 -1.19%
2001-11-08 0 0.420 0.395 0.420 0.420 0.420 100,000 42,000 0.4200 0.325 0.306 0.325 0.325 0.325 129,159 0.3252 2.44%
2001-11-07 0 0.410 0.405 0.425 0.410 0.410 250,000 102,500 0.4100 0.317 0.314 0.329 0.317 0.317 322,896 0.3174 -3.53%
2001-11-06 0 0.425 0.425 0.430 0.420 0.430 340,000 143,700 0.4226 0.329 0.329 0.333 0.325 0.333 439,139 0.3272 1.19%
2001-11-05 0 0.420 0.420 0.445 0.415 0.430 678,000 289,420 0.4269 0.325 0.325 0.345 0.321 0.333 875,695 0.3305 1.20%
2001-11-02 0 0.415 0.390 0.415 0.415 0.420 588,000 244,450 0.4157 0.321 0.302 0.321 0.321 0.325 759,452 0.3219 0.00%
2001-11-01 0 0.415 0.415 0.420 0.405 0.425 2,290,000 961,300 0.4198 0.321 0.321 0.325 0.314 0.329 2,957,730 0.3250 3.75%
2001-10-31 0 0.400 0.385 0.400 0.390 0.400 292,000 115,940 0.3971 0.310 0.298 0.310 0.302 0.310 377,143 0.3074 -2.44%
2001-10-30 0 0.410 0.405 0.410 0.380 0.410 876,000 350,760 0.4004 0.317 0.314 0.317 0.294 0.317 1,131,429 0.3100 6.49%
2001-10-29 0 0.385 0.365 0.385 - - 0 0 - 0.298 0.283 0.298 - - 0 - 0.00%
2001-10-26 0 0.385 0.365 0.385 - - 0 0 - 0.298 0.283 0.298 - - 0 - -2.53%
2001-10-24 0 0.395 0.355 0.410 - - 0 0 - 0.306 0.275 0.317 - - 0 - 0.00%
2001-10-23 0 0.395 0.395 0.400 0.390 0.395 200,000 78,500 0.3925 0.306 0.306 0.310 0.302 0.306 258,317 0.3039 5.33%
2001-10-22 0 0.375 0.375 0.380 0.370 0.385 226,000 85,260 0.3773 0.290 0.290 0.294 0.286 0.298 291,898 0.2921 0.00%
2001-10-19 0 0.375 0.365 0.380 - - 30,000 10,950 0.3650 0.290 0.283 0.294 - - 38,748 0.2826 0.00%
2001-10-18 0 0.375 0.370 0.380 0.350 0.375 154,000 56,420 0.3664 0.290 0.286 0.294 0.271 0.290 198,904 0.2837 4.17%
2001-10-17 0 0.360 0.340 0.360 0.370 0.370 16,000 5,920 0.3700 0.279 0.263 0.279 0.286 0.286 20,665 0.2865 5.88%
2001-10-16 0 0.340 0.340 0.360 0.340 0.340 120,000 40,800 0.3400 0.263 0.263 0.279 0.263 0.263 154,990 0.2632 -2.86%
2001-10-15 0 0.350 0.350 0.380 0.350 0.350 60,000 21,000 0.3500 0.271 0.271 0.294 0.271 0.271 77,495 0.2710 0.00%
2001-10-12 0 0.350 0.350 0.385 0.350 0.400 260,000 99,650 0.3833 0.271 0.271 0.298 0.271 0.310 335,812 0.2967 -10.26%
2001-10-11 0 0.390 0.385 0.390 0.385 0.390 460,000 178,350 0.3877 0.302 0.298 0.302 0.298 0.302 594,129 0.3002 1.30%
2001-10-10 0 0.385 0.385 0.395 0.385 0.400 308,000 120,870 0.3924 0.298 0.298 0.306 0.298 0.310 397,808 0.3038 2.67%
2001-10-09 0 0.375 0.375 0.395 0.370 0.380 546,000 205,470 0.3763 0.290 0.290 0.306 0.286 0.294 705,205 0.2914 7.14%
2001-10-08 0 0.350 0.350 0.370 0.330 0.350 370,000 127,800 0.3454 0.271 0.271 0.286 0.256 0.271 477,886 0.2674 1.45%
2001-10-05 0 0.345 0.345 0.355 0.320 0.350 564,000 190,710 0.3381 0.267 0.267 0.275 0.248 0.271 728,454 0.2618 4.55%
2001-10-04 0 0.330 0.330 0.350 0.320 0.330 164,000 53,820 0.3282 0.256 0.256 0.271 0.248 0.256 211,820 0.2541 3.13%
2001-10-03 0 0.320 0.300 0.325 0.320 0.320 170,000 54,500 0.3206 0.248 0.232 0.252 0.248 0.248 219,569 0.2482 -3.03%
2001-09-28 0 0.330 0.330 0.335 0.315 0.330 212,000 68,960 0.3253 0.256 0.256 0.259 0.244 0.256 273,816 0.2518 3.13%
2001-09-27 0 0.320 0.310 0.320 0.315 0.320 50,000 15,850 0.3170 0.248 0.240 0.248 0.244 0.248 64,579 0.2454 0.00%
2001-09-26 0 0.320 0.325 0.330 0.320 0.330 250,000 80,340 0.3214 0.248 0.252 0.256 0.248 0.256 322,896 0.2488 1.59%
2001-09-25 0 0.315 0.310 0.325 0.310 0.325 1,032,000 329,710 0.3195 0.244 0.240 0.252 0.240 0.252 1,332,916 0.2474 -8.70%
2001-09-24 0 0.345 0.325 0.345 0.315 0.345 652,000 207,020 0.3175 0.267 0.252 0.267 0.244 0.267 842,113 0.2458 13.11%
2001-09-21 0 0.305 0.300 0.335 - - 0 0 - 0.236 0.232 0.259 - - 0 - 0.00%
2001-09-20 0 0.305 0.295 0.305 0.305 0.315 180,000 55,900 0.3106 0.236 0.228 0.236 0.236 0.244 232,485 0.2404 -3.17%
2001-09-19 0 0.315 0.290 0.315 0.290 0.315 602,000 177,130 0.2942 0.244 0.225 0.244 0.225 0.244 777,534 0.2278 10.53%
2001-09-18 0 0.285 0.280 0.300 - - 100,000 28,500 0.2850 0.221 0.217 0.232 - - 129,159 0.2207 0.00%
2001-09-17 0 0.285 0.280 0.300 0.280 0.310 276,000 77,460 0.2807 0.221 0.217 0.232 0.217 0.240 356,477 0.2173 -10.94%
2001-09-14 0 0.320 0.310 0.330 - - 0 0 - 0.248 0.240 0.256 - - 0 - 0.00%
2001-09-13 0 0.320 0.310 0.320 0.300 0.330 1,244,000 386,640 0.3108 0.248 0.240 0.248 0.232 0.256 1,606,732 0.2406 -3.03%
2001-09-12 0 0.330 0.330 0.350 0.300 0.320 820,000 255,600 0.3117 0.256 0.256 0.271 0.232 0.248 1,059,100 0.2413 -8.33%
2001-09-11 0 0.360 0.360 0.370 0.360 0.360 120,000 43,200 0.3600 0.279 0.279 0.286 0.279 0.279 154,990 0.2787 -2.70%
2001-09-10 0 0.370 0.360 0.370 0.370 0.370 40,000 14,800 0.3700 0.286 0.279 0.286 0.286 0.286 51,663 0.2865 -3.90%
2001-09-07 0 0.385 0.350 0.385 - - 0 0 - 0.298 0.271 0.298 - - 0 - -1.28%
2001-09-06 0 0.390 0.360 0.390 - - 0 0 - 0.302 0.279 0.302 - - 0 - 0.00%
2001-09-05 0 0.390 0.390 - 0.355 0.360 174,000 62,440 0.3589 0.302 0.302 - 0.275 0.279 224,736 0.2778 9.86%
2001-09-04 0 0.355 0.355 - 0.355 0.355 100,000 36,000 0.3600 0.275 0.275 - 0.275 0.275 129,159 0.2787 -5.33%
2001-09-03 0 0.375 0.375 0.385 0.375 0.390 120,000 46,000 0.3833 0.290 0.290 0.298 0.290 0.302 154,990 0.2968 -5.06%
2001-08-31 0 0.395 0.375 0.420 0.395 0.395 138,000 54,510 0.3950 0.306 0.290 0.325 0.306 0.306 178,239 0.3058 0.00%
2001-08-30 0 0.395 0.385 0.395 0.385 0.405 120,000 46,800 0.3900 0.306 0.298 0.306 0.298 0.314 154,990 0.3020 1.28%
2001-08-29 0 0.390 0.390 0.400 0.385 0.405 476,000 186,930 0.3927 0.302 0.302 0.310 0.298 0.314 614,795 0.3041 -8.24%
2001-08-28 0 0.425 0.410 0.440 0.410 0.460 250,000 104,750 0.4190 0.329 0.317 0.341 0.317 0.356 322,896 0.3244 1.19%
2001-08-27 0 0.420 0.420 0.460 0.415 0.420 112,000 46,980 0.4195 0.325 0.325 0.356 0.321 0.325 144,658 0.3248 2.44%
2001-08-24 0 0.410 0.410 - 0.410 0.415 230,000 94,970 0.4129 0.317 0.317 - 0.317 0.321 297,065 0.3197 -2.38%
2001-08-23 0 0.420 0.420 0.460 0.420 0.420 90,000 37,800 0.4200 0.325 0.325 0.356 0.325 0.325 116,243 0.3252 -2.33%
2001-08-22 0 0.430 0.420 0.460 - - 0 0 - 0.333 0.325 0.356 - - 0 - 0.00%
2001-08-21 0 0.430 0.425 0.450 0.430 0.430 76,000 32,680 0.4300 0.333 0.329 0.348 0.333 0.333 98,160 0.3329 2.38%
2001-08-20 0 0.420 0.420 0.460 0.410 0.460 220,000 95,400 0.4336 0.325 0.325 0.356 0.317 0.356 284,149 0.3357 -4.55%
2001-08-17 0 0.440 0.440 0.460 0.440 0.440 280,000 123,200 0.4400 0.341 0.341 0.356 0.341 0.341 361,644 0.3407 -1.12%
2001-08-16 0 0.445 0.445 0.465 0.420 0.420 100,000 42,000 0.4200 0.345 0.345 0.360 0.325 0.325 129,159 0.3252 1.14%
2001-08-15 0 0.440 0.420 0.440 0.420 0.440 200,000 86,000 0.4300 0.341 0.325 0.341 0.325 0.341 258,317 0.3329 4.76%
2001-08-14 0 0.420 0.420 0.440 0.415 0.420 170,000 70,900 0.4171 0.325 0.325 0.341 0.321 0.325 219,569 0.3229 1.20%
2001-08-13 0 0.415 0.415 0.440 0.415 0.450 50,000 21,100 0.4220 0.321 0.321 0.341 0.321 0.348 64,579 0.3267 -7.78%
2001-08-10 0 0.450 0.420 0.450 - - 0 0 - 0.348 0.325 0.348 - - 0 - 0.00%
2001-08-09 0 0.450 - 0.460 0.450 0.450 30,000 13,500 0.4500 0.348 - 0.356 0.348 0.348 38,748 0.3484 -3.23%
2001-08-08 0 0.465 0.425 - 0.425 0.465 20,000 8,900 0.4450 0.360 0.329 - 0.329 0.360 25,832 0.3445 9.41%
2001-08-07 0 0.425 0.425 - 0.415 0.425 246,000 102,890 0.4183 0.329 0.329 - 0.321 0.329 317,730 0.3238 0.00%
2001-08-06 0 0.425 0.425 0.450 0.400 0.435 60,000 25,250 0.4208 0.329 0.329 0.348 0.310 0.337 77,495 0.3258 -3.41%
2001-08-03 0 0.440 0.435 0.455 0.440 0.440 200,000 87,700 0.4385 0.341 0.337 0.352 0.341 0.341 258,317 0.3395 -1.12%
2001-08-02 0 0.445 0.440 0.485 0.430 0.465 536,000 235,900 0.4401 0.345 0.341 0.376 0.333 0.360 692,290 0.3408 -4.30%
2001-08-01 0 0.465 0.465 0.490 - - 0 0 - 0.360 0.360 0.379 - - 0 - 1.09%
2001-07-31 0 0.460 0.450 0.480 0.460 0.460 204,000 93,840 0.4600 0.356 0.348 0.372 0.356 0.356 263,483 0.3562 -4.17%
2001-07-30 0 0.480 0.455 0.530 - - 0 0 - 0.372 0.352 0.410 - - 0 - 0.00%
2001-07-27 0 0.480 0.465 0.500 0.480 0.480 40,000 19,200 0.4800 0.372 0.360 0.387 0.372 0.372 51,663 0.3716 -4.00%
2001-07-26 0 0.500 0.475 0.500 - - 10,000 4,750 0.4750 0.387 0.368 0.387 - - 12,916 0.3678 0.00%
2001-07-24 0 0.500 0.465 0.500 - - 0 0 - 0.387 0.360 0.387 - - 0 - 0.00%
2001-07-23 0 0.500 0.475 0.500 0.500 0.500 120,000 60,000 0.5000 0.387 0.368 0.387 0.387 0.387 154,990 0.3871 0.00%
2001-07-20 0 0.500 0.465 0.500 0.460 0.500 218,000 108,640 0.4983 0.387 0.360 0.387 0.356 0.387 281,566 0.3858 7.53%
2001-07-19 0 0.465 0.465 0.470 0.445 0.490 186,000 84,740 0.4556 0.360 0.360 0.364 0.345 0.379 240,235 0.3527 -1.06%
2001-07-18 0 0.470 0.470 0.490 0.470 0.480 180,000 85,900 0.4772 0.364 0.364 0.379 0.364 0.372 232,485 0.3695 0.00%
2001-07-17 0 0.470 0.470 0.500 0.460 0.470 70,000 32,600 0.4657 0.364 0.364 0.387 0.356 0.364 90,411 0.3606 -6.00%
2001-07-16 0 0.500 0.500 0.510 0.500 0.510 462,000 232,900 0.5041 0.387 0.387 0.395 0.387 0.395 596,712 0.3903 -7.41%
2001-07-13 0 0.540 0.520 0.540 0.520 0.560 1,692,000 891,800 0.5271 0.418 0.403 0.418 0.403 0.434 2,185,362 0.4081 -1.82%
2001-07-12 0 0.550 0.550 0.560 0.520 0.560 1,088,000 591,540 0.5437 0.426 0.426 0.434 0.403 0.434 1,405,245 0.4210 0.00%
2001-07-11 0 0.550 0.540 0.550 0.550 0.610 4,816,000 2,792,020 0.5797 0.426 0.418 0.426 0.426 0.472 6,220,274 0.4489 -15.38%
2001-07-10 0 0.650 0.570 - 0.550 0.650 1,060,000 610,920 0.5763 0.503 0.441 - 0.426 0.503 1,369,080 0.4462 16.07%
2001-07-09 0 0.560 0.540 0.570 0.540 0.560 974,000 535,660 0.5500 0.434 0.418 0.441 0.418 0.434 1,258,004 0.4258 -1.75%
2001-07-05 0 0.570 0.550 0.570 0.550 0.590 2,216,000 1,267,940 0.5722 0.441 0.426 0.441 0.426 0.457 2,862,153 0.4430 -1.72%
2001-07-04 0 0.580 0.570 0.580 0.560 0.620 1,062,000 615,400 0.5795 0.449 0.441 0.449 0.434 0.480 1,371,663 0.4487 1.75%
2001-07-03 0 0.570 0.560 0.570 0.540 0.570 816,000 452,940 0.5551 0.441 0.434 0.441 0.418 0.441 1,053,933 0.4298 1.79%
2001-06-29 0 0.560 0.560 0.590 0.560 0.590 464,000 264,220 0.5694 0.434 0.434 0.457 0.434 0.457 599,295 0.4409 -1.75%
2001-06-28 0 0.570 0.570 0.580 0.560 0.610 746,000 426,620 0.5719 0.441 0.441 0.449 0.434 0.472 963,522 0.4428 -6.56%
2001-06-27 0 0.610 0.610 0.620 0.590 0.610 410,000 244,860 0.5972 0.472 0.472 0.480 0.457 0.472 529,550 0.4624 1.67%
2001-06-26 0 0.600 0.590 0.600 0.600 0.640 1,890,000 1,187,060 0.6281 0.465 0.457 0.465 0.465 0.496 2,441,096 0.4863 -1.64%
2001-06-22 0 0.610 0.610 0.620 0.610 0.670 6,810,000 4,427,240 0.6501 0.472 0.472 0.480 0.472 0.519 8,795,695 0.5033 -3.17%
2001-06-21 0 0.630 0.630 0.640 0.560 0.630 3,230,000 1,928,060 0.5969 0.488 0.488 0.496 0.434 0.488 4,171,820 0.4622 12.50%
2001-06-20 0 0.560 0.540 0.560 0.540 0.560 850,000 467,680 0.5502 0.434 0.418 0.434 0.418 0.434 1,097,847 0.4260 5.66%
2001-06-19 0 0.530 0.510 0.530 0.530 0.550 2,290,000 1,257,700 0.5492 0.410 0.395 0.410 0.410 0.426 2,957,730 0.4252 -1.85%
2001-06-18 0 0.540 0.540 0.550 0.540 0.560 1,402,000 762,460 0.5438 0.418 0.418 0.426 0.418 0.434 1,810,802 0.4211 -3.57%
2001-06-15 0 0.560 0.550 0.570 0.500 0.560 6,584,000 3,524,740 0.5353 0.434 0.426 0.441 0.387 0.434 8,503,796 0.4145 -1.75%
2001-06-14 0 0.570 0.570 0.590 0.560 0.660 2,742,000 1,677,360 0.6117 0.441 0.441 0.457 0.434 0.511 3,541,526 0.4736 -10.94%
2001-06-13 0 0.640 0.630 0.640 0.630 0.690 3,118,000 2,029,100 0.6508 0.496 0.488 0.496 0.488 0.534 4,027,162 0.5039 -5.88%
2001-06-12 0 0.680 0.670 0.680 0.670 0.700 2,518,000 1,724,380 0.6848 0.526 0.519 0.526 0.519 0.542 3,252,211 0.5302 -2.86%
2001-06-11 0 0.700 0.690 0.700 0.700 0.740 3,478,000 2,483,660 0.7141 0.542 0.534 0.542 0.542 0.573 4,492,133 0.5529 0.00%
2001-06-08 0 0.700 0.690 0.700 0.700 0.750 8,108,000 5,923,240 0.7305 0.542 0.534 0.542 0.542 0.581 10,472,172 0.5656 -2.78%
2001-06-07 0 0.720 0.720 0.730 0.700 0.730 4,714,000 3,371,880 0.7153 0.557 0.557 0.565 0.542 0.565 6,088,532 0.5538 0.00%
2001-06-06 0 0.720 0.710 0.720 0.710 0.750 4,860,000 3,515,780 0.7234 0.557 0.550 0.557 0.550 0.581 6,277,104 0.5601 -2.70%
2001-06-05 0 0.740 0.730 0.740 0.720 0.790 22,140,000 16,716,760 0.7550 0.573 0.565 0.573 0.557 0.612 28,595,694 0.5846 5.71%
2001-06-04 0 0.700 0.690 0.700 0.680 0.710 6,458,000 4,473,320 0.6927 0.542 0.534 0.542 0.526 0.550 8,341,057 0.5363 4.48%
2001-06-01 0 0.670 0.660 0.670 0.660 0.710 6,544,000 4,480,060 0.6846 0.519 0.511 0.519 0.511 0.550 8,452,133 0.5301 -4.29%
2001-05-31 0 0.700 0.690 0.700 0.650 0.740 13,934,000 9,838,060 0.7060 0.542 0.534 0.542 0.503 0.573 17,996,947 0.5467 7.69%
2001-05-30 0 0.650 0.640 0.650 0.610 0.650 2,858,000 1,793,980 0.6277 0.503 0.496 0.503 0.472 0.503 3,691,350 0.4860 1.56%
2001-05-29 0 0.640 0.630 0.640 0.630 0.690 4,222,000 2,770,820 0.6563 0.496 0.488 0.496 0.488 0.534 5,453,072 0.5081 -5.88%
2001-05-28 0 0.680 0.680 0.690 0.660 0.690 8,216,000 5,577,020 0.6788 0.526 0.526 0.534 0.511 0.534 10,611,663 0.5256 3.03%
2001-05-25 0 0.660 0.650 0.660 0.640 0.680 10,506,000 6,873,700 0.6543 0.511 0.503 0.511 0.496 0.526 13,569,393 0.5066 6.45%
2001-05-24 0 0.620 0.610 0.620 0.590 0.630 2,158,000 1,302,440 0.6035 0.480 0.472 0.480 0.457 0.488 2,787,241 0.4673 1.64%
2001-05-23 0 0.610 0.610 0.620 0.560 0.660 7,834,000 4,972,300 0.6347 0.472 0.472 0.480 0.434 0.511 10,118,278 0.4914 0.00%
2001-05-22 0 0.610 0.600 0.620 0.550 0.610 6,408,000 3,727,440 0.5817 0.472 0.465 0.480 0.426 0.472 8,276,477 0.4504 12.96%
2001-05-21 0 0.540 0.540 0.550 0.510 0.580 2,316,000 1,244,800 0.5375 0.418 0.418 0.426 0.395 0.449 2,991,311 0.4161 5.88%
2001-05-18 0 0.510 0.510 0.520 0.510 0.530 474,000 247,180 0.5215 0.395 0.395 0.403 0.395 0.410 612,211 0.4037 -5.56%
2001-05-17 0 0.540 0.510 0.550 0.500 0.540 884,000 465,540 0.5266 0.418 0.395 0.426 0.387 0.418 1,141,761 0.4077 5.88%
2001-05-16 0 0.510 0.510 0.520 0.500 0.520 922,000 470,600 0.5104 0.395 0.395 0.403 0.387 0.403 1,190,841 0.3952 2.00%
2001-05-15 0 0.500 0.485 0.500 0.470 0.500 530,000 255,650 0.4824 0.387 0.376 0.387 0.364 0.387 684,540 0.3735 6.38%
2001-05-14 0 0.470 0.470 0.490 0.470 0.485 632,000 302,790 0.4791 0.364 0.364 0.379 0.364 0.376 816,282 0.3709 -3.09%
2001-05-11 0 0.485 0.480 0.490 0.475 0.490 294,000 142,000 0.4830 0.376 0.372 0.379 0.368 0.379 379,726 0.3740 -1.02%
2001-05-10 0 0.490 0.490 0.510 0.490 0.510 550,000 275,400 0.5007 0.379 0.379 0.395 0.379 0.395 710,372 0.3877 -3.92%
2001-05-09 0 0.510 0.500 0.530 0.510 0.520 394,000 203,440 0.5163 0.395 0.387 0.410 0.395 0.403 508,885 0.3998 0.00%
2001-05-08 0 0.510 0.510 0.530 0.510 0.540 912,000 485,020 0.5318 0.395 0.395 0.410 0.395 0.418 1,177,926 0.4118 0.00%
2001-05-07 0 0.510 0.510 0.530 0.510 0.530 618,000 319,240 0.5166 0.395 0.395 0.410 0.395 0.410 798,200 0.4000 0.00%
2001-05-04 0 0.510 0.510 0.520 0.490 0.510 580,000 291,400 0.5024 0.395 0.395 0.403 0.379 0.395 749,119 0.3890 -1.92%
2001-05-03 0 0.520 0.510 0.520 0.500 0.530 858,000 440,780 0.5137 0.403 0.395 0.403 0.387 0.410 1,108,180 0.3978 1.96%
2001-05-02 0 0.510 0.500 0.530 0.495 0.530 1,040,000 531,350 0.5109 0.395 0.387 0.410 0.383 0.410 1,343,249 0.3956 3.03%
2001-04-27 0 0.495 0.495 0.510 0.485 0.510 1,058,000 522,780 0.4941 0.383 0.383 0.395 0.376 0.395 1,366,497 0.3826 1.02%
2001-04-26 0 0.490 0.490 0.510 0.480 0.490 458,000 222,280 0.4853 0.379 0.379 0.395 0.372 0.379 591,546 0.3758 -2.00%
2001-04-25 0 0.500 0.500 0.510 0.480 0.550 1,764,000 913,160 0.5177 0.387 0.387 0.395 0.372 0.426 2,278,356 0.4008 -7.41%
2001-04-24 0 0.540 0.540 0.550 0.510 0.560 5,206,000 2,823,360 0.5423 0.418 0.418 0.426 0.395 0.434 6,723,992 0.4199 3.85%
2001-04-23 0 0.520 0.500 0.530 0.480 0.520 778,000 390,940 0.5025 0.403 0.387 0.410 0.372 0.403 1,004,853 0.3891 8.33%
2001-04-20 0 0.480 0.480 0.500 0.450 0.520 1,210,000 581,000 0.4802 0.372 0.372 0.387 0.348 0.403 1,562,818 0.3718 -5.88%
2001-04-19 0 0.510 0.500 0.520 0.500 0.550 5,550,000 2,937,920 0.5294 0.395 0.387 0.403 0.387 0.426 7,168,297 0.4098 0.00%
2001-04-18 0 0.510 0.500 0.510 0.440 0.520 4,002,000 1,979,710 0.4947 0.395 0.387 0.395 0.341 0.403 5,168,924 0.3830 18.60%
2001-04-17 0 0.430 0.430 0.445 0.420 0.450 830,000 354,800 0.4275 0.333 0.333 0.345 0.325 0.348 1,072,016 0.3310 2.38%
2001-04-12 0 0.420 0.420 0.450 0.410 0.420 512,000 211,480 0.4130 0.325 0.325 0.348 0.317 0.325 661,292 0.3198 2.44%
2001-04-11 0 0.410 0.410 0.450 0.410 0.430 844,000 349,780 0.4144 0.317 0.317 0.348 0.317 0.333 1,090,098 0.3209 -4.65%
2001-04-10 0 0.430 0.420 0.440 0.410 0.430 722,000 302,990 0.4197 0.333 0.325 0.341 0.317 0.333 932,524 0.3249 7.50%
2001-04-09 0 0.400 0.400 0.420 0.390 0.390 330,000 128,700 0.3900 0.310 0.310 0.325 0.302 0.302 426,223 0.3020 5.26%
2001-04-06 0 0.380 0.380 0.400 0.380 0.400 604,000 237,430 0.3931 0.294 0.294 0.310 0.294 0.310 780,117 0.3044 2.70%
2001-04-04 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.286 0.286 0.302 0.286 0.286 51,663 0.2865 -5.13%
2001-04-03 0 0.390 0.380 0.400 0.390 0.400 80,000 31,400 0.3925 0.302 0.294 0.310 0.302 0.310 103,327 0.3039 -7.14%
2001-04-02 0 0.420 0.420 0.440 0.400 0.430 828,000 343,180 0.4145 0.325 0.325 0.341 0.310 0.333 1,069,432 0.3209 5.00%
2001-03-30 0 0.400 0.400 0.420 0.390 0.400 916,000 366,000 0.3996 0.310 0.310 0.325 0.302 0.310 1,183,092 0.3094 1.27%
2001-03-29 0 0.395 0.395 - 0.370 0.385 106,000 40,720 0.3842 0.306 0.306 - 0.286 0.298 136,908 0.2974 2.60%
2001-03-28 0 0.385 0.385 0.410 0.375 0.410 104,000 39,840 0.3831 0.298 0.298 0.317 0.290 0.317 134,325 0.2966 -6.10%
2001-03-27 0 0.410 0.375 0.410 - - 0 0 - 0.317 0.290 0.317 - - 0 - -2.38%
2001-03-26 0 0.420 0.410 0.425 0.410 0.420 340,000 142,600 0.4194 0.325 0.317 0.329 0.317 0.325 439,139 0.3247 2.44%
2001-03-23 0 0.410 0.410 0.440 0.410 0.415 126,000 51,910 0.4120 0.317 0.317 0.341 0.317 0.321 162,740 0.3190 2.50%
2001-03-22 0 0.400 - 0.440 - - 0 0 - 0.310 - 0.341 - - 0 - 0.00%
2001-03-21 0 0.400 - 0.420 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
2001-03-20 0 0.400 - 0.420 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
2001-03-19 0 0.400 - 0.415 - - 100,000 41,500 0.4150 0.310 - 0.321 - - 129,159 0.3213 0.00%
2001-03-16 0 0.400 0.355 0.400 0.385 0.410 80,000 31,300 0.3913 0.310 0.275 0.310 0.298 0.317 103,327 0.3029 14.29%
2001-03-15 0 0.350 0.350 0.370 0.340 0.370 98,000 34,820 0.3553 0.271 0.271 0.286 0.263 0.286 126,575 0.2751 -6.67%
2001-03-14 0 0.375 0.350 - - - 0 0 - 0.290 0.271 - - - 0 - 0.00%
2001-03-13 0 0.375 0.370 0.380 0.375 0.390 220,000 84,400 0.3836 0.290 0.286 0.294 0.290 0.302 284,149 0.2970 -6.25%
2001-03-12 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 0.310 0.294 0.310 0.310 0.310 129,159 0.3097 0.00%
2001-03-09 0 0.400 - 0.400 0.400 0.400 110,000 44,000 0.4000 0.310 - 0.310 0.310 0.310 142,074 0.3097 -2.44%
2001-03-08 0 0.410 0.385 0.410 - - 0 0 - 0.317 0.298 0.317 - - 0 - 0.00%
2001-03-07 0 0.410 0.410 0.420 0.410 0.410 140,000 57,400 0.4100 0.317 0.317 0.325 0.317 0.317 180,822 0.3174 0.00%
2001-03-06 0 0.410 0.395 0.425 0.395 0.410 618,000 247,800 0.4010 0.317 0.306 0.329 0.306 0.317 798,200 0.3104 12.33%
2001-03-05 0 0.365 0.350 0.390 0.360 0.365 180,000 65,200 0.3622 0.283 0.271 0.302 0.279 0.283 232,485 0.2804 -5.19%
2001-03-02 0 0.385 0.350 0.385 0.355 0.385 262,000 93,920 0.3585 0.298 0.271 0.298 0.275 0.298 338,395 0.2775 2.67%
2001-03-01 0 0.375 0.375 0.380 0.375 0.390 510,000 196,400 0.3851 0.290 0.290 0.294 0.290 0.302 658,708 0.2982 -9.64%
2001-02-28 0 0.415 0.415 0.420 0.405 0.430 508,000 211,740 0.4168 0.321 0.321 0.325 0.314 0.333 656,125 0.3227 -9.78%
2001-02-27 0 0.460 0.445 0.465 0.450 0.495 918,000 425,580 0.4636 0.356 0.345 0.360 0.348 0.383 1,185,675 0.3589 -4.17%
2001-02-26 0 0.480 0.470 0.480 0.400 0.500 2,472,000 1,129,860 0.4571 0.372 0.364 0.372 0.310 0.387 3,192,798 0.3539 18.52%
2001-02-23 0 0.405 0.405 0.410 0.385 0.410 1,282,000 508,920 0.3970 0.314 0.314 0.317 0.298 0.317 1,655,812 0.3074 17.39%
2001-02-22 0 0.345 0.345 0.360 0.340 0.345 100,000 34,150 0.3415 0.267 0.267 0.279 0.263 0.267 129,159 0.2644 -6.76%
2001-02-21 0 0.370 0.370 0.385 0.370 0.390 1,170,000 443,010 0.3786 0.286 0.286 0.298 0.286 0.302 1,511,155 0.2932 -6.33%
2001-02-20 0 0.395 0.385 0.395 0.370 0.395 1,456,000 554,970 0.3812 0.306 0.298 0.306 0.286 0.306 1,880,548 0.2951 6.76%
2001-02-19 0 0.370 0.330 0.370 0.355 0.370 460,000 163,750 0.3560 0.286 0.256 0.286 0.275 0.286 594,129 0.2756 10.45%
2001-02-16 0 0.335 0.325 0.355 - - 0 0 - 0.259 0.252 0.275 - - 0 - 0.00%
2001-02-15 0 0.335 0.335 0.355 0.335 0.335 70,000 23,450 0.3350 0.259 0.259 0.275 0.259 0.259 90,411 0.2594 -6.94%
2001-02-14 0 0.360 0.340 0.365 - - 0 0 - 0.279 0.263 0.283 - - 0 - 0.00%
2001-02-13 0 0.360 0.340 0.360 0.335 0.360 170,000 59,200 0.3482 0.279 0.263 0.279 0.259 0.279 219,569 0.2696 -2.70%
2001-02-12 0 0.370 0.340 0.380 0.360 0.370 646,000 236,020 0.3654 0.286 0.263 0.294 0.279 0.286 834,364 0.2829 5.71%
2001-02-09 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2001-02-08 0 0.350 0.320 0.350 0.305 0.350 256,000 83,670 0.3268 0.271 0.248 0.271 0.236 0.271 330,646 0.2531 6.06%
2001-02-07 0 0.330 0.320 0.350 0.300 0.330 730,000 227,440 0.3116 0.256 0.248 0.271 0.232 0.256 942,857 0.2412 3.13%
2001-02-06 0 0.320 0.320 - 0.320 0.320 190,000 60,800 0.3200 0.248 0.248 - 0.248 0.248 245,401 0.2478 -3.03%
2001-02-05 0 0.330 0.315 - - - 0 0 - 0.256 0.244 - - - 0 - 0.00%
2001-02-02 0 0.330 0.320 - - - 0 0 - 0.256 0.248 - - - 0 - 0.00%
2001-02-01 0 0.330 0.330 0.360 0.320 0.320 50,000 16,600 0.3320 0.256 0.256 0.279 0.248 0.248 64,579 0.2570 -2.94%
2001-01-31 0 0.340 0.320 - - - 0 0 - 0.263 0.248 - - - 0 - 0.00%
2001-01-30 0 0.340 0.320 - - - 0 0 - 0.263 0.248 - - - 0 - 0.00%
2001-01-29 0 0.340 0.330 0.340 0.340 0.340 50,000 17,000 0.3400 0.263 0.256 0.263 0.263 0.263 64,579 0.2632 -2.86%
2001-01-23 0 0.350 0.350 0.390 0.345 0.350 52,000 18,190 0.3498 0.271 0.271 0.302 0.267 0.271 67,162 0.2708 -2.78%
2001-01-22 0 0.360 0.340 0.360 0.340 0.360 230,000 82,540 0.3589 0.279 0.263 0.279 0.263 0.279 297,065 0.2779 5.88%
2001-01-19 0 0.340 0.340 0.360 - - 0 0 - 0.263 0.263 0.279 - - 0 - 0.00%
2001-01-18 0 0.340 0.320 0.360 - - 0 0 - 0.263 0.248 0.279 - - 0 - 0.00%
2001-01-17 0 0.340 0.300 0.360 - - 0 0 - 0.263 0.232 0.279 - - 0 - 0.00%
2001-01-16 0 0.340 - 0.350 - - 0 0 - 0.263 - 0.271 - - 0 - 0.00%
2001-01-15 0 0.340 - 0.360 - - 0 0 - 0.263 - 0.279 - - 0 - 0.00%
2001-01-12 0 0.340 0.340 - 0.340 0.340 30,000 10,200 0.3400 0.263 0.263 - 0.263 0.263 38,748 0.2632 6.25%
2001-01-11 0 0.320 0.320 0.350 0.320 0.330 228,000 73,460 0.3222 0.248 0.248 0.271 0.248 0.256 294,481 0.2495 -5.88%
2001-01-10 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.263 0.263 0.271 0.263 0.263 129,159 0.2632 -2.86%
2001-01-09 0 0.350 - 0.360 0.350 0.365 220,000 79,450 0.3611 0.271 - 0.279 0.271 0.283 284,149 0.2796 -1.41%
2001-01-08 0 0.355 - 0.370 - - 0 0 - 0.275 - 0.286 - - 0 - 0.00%
2001-01-05 0 0.355 - 0.365 - - 0 0 - 0.275 - 0.283 - - 0 - 0.00%
2001-01-04 0 0.355 - 0.365 - - 0 0 - 0.275 - 0.283 - - 0 - 0.00%
2001-01-03 0 0.355 - 0.360 - - 0 0 - 0.275 - 0.279 - - 0 - 0.00%
2001-01-02 0 0.355 - 0.355 0.355 0.355 6,000 2,130 0.3550 0.275 - 0.275 0.275 0.275 7,750 0.2749 1.43%
2000-12-29 0 0.350 0.350 - - - 0 0 - 0.271 0.271 - - - 0 - 12.90%
2000-12-28 0 0.310 0.310 - 0.310 0.310 70,000 21,700 0.3100 0.240 0.240 - 0.240 0.240 90,411 0.2400 0.00%
2000-12-27 0 0.310 0.310 - 0.310 0.310 24,000 7,440 0.3100 0.240 0.240 - 0.240 0.240 30,998 0.2400 -6.06%
2000-12-22 0 0.330 0.330 0.350 0.330 0.350 170,000 59,100 0.3476 0.256 0.256 0.271 0.256 0.271 219,569 0.2692 0.00%
2000-12-21 0 0.330 0.330 0.350 0.330 0.330 36,000 11,880 0.3300 0.256 0.256 0.271 0.256 0.256 46,497 0.2555 0.00%
2000-12-20 0 0.330 0.330 0.350 0.330 0.330 70,000 23,100 0.3300 0.256 0.256 0.271 0.256 0.256 90,411 0.2555 -5.71%
2000-12-19 0 0.350 - 0.350 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2000-12-18 0 0.350 0.350 0.360 0.350 0.350 48,000 16,800 0.3500 0.271 0.271 0.279 0.271 0.271 61,996 0.2710 -2.78%
2000-12-15 0 0.360 - 0.360 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2000-12-14 0 0.360 - 0.360 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2000-12-13 0 0.360 0.325 0.360 0.360 0.360 80,000 28,800 0.3600 0.279 0.252 0.279 0.279 0.279 103,327 0.2787 0.00%
2000-12-12 0 0.360 - 0.380 - - 0 0 - 0.279 - 0.294 - - 0 - 0.00%
2000-12-11 0 0.360 0.340 0.360 0.370 0.370 42,000 15,540 0.3700 0.279 0.263 0.279 0.286 0.286 54,247 0.2865 2.86%
2000-12-08 0 0.350 0.345 0.350 0.350 0.350 20,000 7,000 0.3500 0.271 0.267 0.271 0.271 0.271 25,832 0.2710 1.45%
2000-12-07 0 0.345 0.315 0.350 - - 0 0 - 0.267 0.244 0.271 - - 0 - 0.00%
2000-12-06 0 0.345 0.320 0.360 0.320 0.345 190,000 63,300 0.3332 0.267 0.248 0.279 0.248 0.267 245,401 0.2579 6.15%
2000-12-05 0 0.325 0.325 0.350 0.320 0.320 30,000 9,600 0.3200 0.252 0.252 0.271 0.248 0.248 38,748 0.2478 1.56%
2000-12-04 0 0.320 0.315 - - - 0 0 - 0.248 0.244 - - - 0 - 0.00%
2000-12-01 0 0.320 0.320 - - - 0 0 - 0.248 0.248 - - - 0 - 1.59%
2000-11-30 0 0.315 0.315 - 0.315 0.315 20,000 6,300 0.3150 0.244 0.244 - 0.244 0.244 25,832 0.2439 0.00%
2000-11-29 0 0.315 0.315 0.350 0.315 0.315 4,000 1,260 0.3150 0.244 0.244 0.271 0.244 0.244 5,166 0.2439 -5.97%
2000-11-28 0 0.335 0.320 0.350 - - 0 0 - 0.259 0.248 0.271 - - 0 - 0.00%
2000-11-27 0 0.335 0.335 0.360 0.330 0.335 50,000 16,600 0.3320 0.259 0.259 0.279 0.256 0.259 64,579 0.2570 0.00%
2000-11-24 0 0.335 0.335 0.370 0.330 0.330 40,000 13,200 0.3300 0.259 0.259 0.286 0.256 0.256 51,663 0.2555 1.52%
2000-11-23 0 0.330 0.330 0.360 0.330 0.330 28,000 9,240 0.3300 0.256 0.256 0.279 0.256 0.256 36,164 0.2555 0.00%
2000-11-22 0 0.330 0.330 - - - 0 0 - 0.256 0.256 - - - 0 - 3.13%
2000-11-21 0 0.320 0.320 - 0.320 0.340 146,000 48,720 0.3337 0.248 0.248 - 0.248 0.263 188,571 0.2584 -5.88%
2000-11-20 0 0.340 0.330 - 0.330 0.340 542,000 183,280 0.3382 0.263 0.256 - 0.256 0.263 700,039 0.2618 0.00%
2000-11-17 0 0.340 0.325 - - - 0 0 - 0.263 0.252 - - - 0 - 0.00%
2000-11-16 0 0.340 0.325 - - - 0 0 - 0.263 0.252 - - - 0 - 0.00%
2000-11-15 0 0.340 0.340 - 0.340 0.345 250,000 85,350 0.3414 0.263 0.263 - 0.263 0.267 322,896 0.2643 0.00%
2000-11-14 0 0.340 0.340 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
2000-11-13 0 0.340 - 0.340 0.340 0.360 500,000 171,000 0.3420 0.263 - 0.263 0.263 0.279 645,793 0.2648 -5.56%
2000-11-10 0 0.360 0.360 0.395 0.355 0.355 120,000 42,600 0.3550 0.279 0.279 0.306 0.275 0.275 154,990 0.2749 -4.00%
2000-11-09 0 0.375 0.355 0.375 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2000-11-08 0 0.375 0.365 0.375 0.375 0.385 510,000 193,750 0.3799 0.290 0.283 0.290 0.290 0.298 658,708 0.2941 -5.06%
2000-11-07 0 0.395 0.395 0.400 0.380 0.410 318,000 126,210 0.3969 0.306 0.306 0.310 0.294 0.317 410,724 0.3073 6.76%
2000-11-06 0 0.370 0.370 0.385 0.365 0.370 400,000 146,900 0.3673 0.286 0.286 0.298 0.283 0.286 516,634 0.2843 2.78%
2000-11-03 0 0.360 0.350 - 0.360 0.360 108,000 38,880 0.3600 0.279 0.271 - 0.279 0.279 139,491 0.2787 0.00%
2000-11-02 0 0.360 0.320 0.390 0.360 0.370 230,000 84,780 0.3686 0.279 0.248 0.302 0.279 0.286 297,065 0.2854 -7.69%
2000-11-01 0 0.390 0.360 0.395 0.360 0.400 456,000 175,880 0.3857 0.302 0.279 0.306 0.279 0.310 588,963 0.2986 14.71%
2000-10-31 0 0.340 0.320 0.350 0.340 0.360 346,000 121,100 0.3500 0.263 0.248 0.271 0.263 0.279 446,888 0.2710 -2.86%
2000-10-30 0 0.350 0.330 0.350 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2000-10-27 0 0.350 0.370 - 0.320 0.350 320,000 104,000 0.3250 0.271 0.286 - 0.248 0.271 413,307 0.2516 12.90%
2000-10-26 0 0.310 0.310 0.320 0.310 0.320 110,000 34,200 0.3109 0.240 0.240 0.248 0.240 0.248 142,074 0.2407 1.64%
2000-10-25 0 0.305 0.305 0.320 0.300 0.310 550,000 166,100 0.3020 0.236 0.236 0.248 0.232 0.240 710,372 0.2338 -4.69%
2000-10-24 0 0.320 0.320 0.330 0.320 0.360 346,000 116,640 0.3371 0.248 0.248 0.256 0.248 0.279 446,888 0.2610 0.00%
2000-10-23 0 0.320 0.315 0.340 0.320 0.345 530,000 170,450 0.3216 0.248 0.244 0.263 0.248 0.267 684,540 0.2490 -7.25%
2000-10-20 0 0.345 0.320 - 0.310 0.345 722,000 233,540 0.3235 0.267 0.248 - 0.240 0.267 932,524 0.2504 11.29%
2000-10-19 0 0.310 0.310 0.315 0.295 0.315 450,000 137,600 0.3058 0.240 0.240 0.244 0.228 0.244 581,213 0.2367 -3.12%
2000-10-18 0 0.320 0.300 0.320 0.310 0.320 612,000 192,480 0.3145 0.248 0.232 0.248 0.240 0.248 790,450 0.2435 -5.88%
2000-10-17 0 0.340 0.340 0.360 0.340 0.360 230,000 79,100 0.3439 0.263 0.263 0.279 0.263 0.279 297,065 0.2663 -10.53%
2000-10-16 0 0.380 0.365 0.380 0.385 0.390 200,000 77,250 0.3863 0.294 0.283 0.294 0.298 0.302 258,317 0.2991 -1.30%
2000-10-13 0 0.385 0.380 0.390 0.380 0.400 720,000 277,230 0.3850 0.298 0.294 0.302 0.294 0.310 929,941 0.2981 -3.75%
2000-10-12 0 0.400 0.400 0.420 0.400 0.440 52,000 21,600 0.4154 0.310 0.310 0.325 0.310 0.341 67,162 0.3216 -6.85%
2000-10-11 0 0.450 - - 0.450 0.450 110,000 49,500 0.4500 0.332 - - 0.332 0.332 148,890 0.3325 0.00%
2000-10-10 0 0.450 0.450 0.470 0.450 0.450 148,000 67,600 0.4568 0.332 0.332 0.347 0.332 0.332 200,325 0.3375 -4.26%
2000-10-09 0 0.470 0.460 0.470 0.470 0.470 218,000 102,460 0.4700 0.347 0.340 0.347 0.347 0.347 295,073 0.3472 -2.08%
2000-10-05 0 0.480 0.470 0.490 0.480 0.480 100,000 48,000 0.4800 0.355 0.347 0.362 0.355 0.355 135,355 0.3546 0.00%
2000-10-04 0 0.480 0.480 0.510 0.460 0.485 300,000 140,650 0.4688 0.355 0.355 0.377 0.340 0.358 406,064 0.3464 4.35%
2000-10-03 0 0.460 0.460 - 0.455 0.460 160,000 73,150 0.4572 0.340 0.340 - 0.336 0.340 216,568 0.3378 1.10%
2000-09-29 0 0.455 0.455 - 0.455 0.460 122,000 55,620 0.4559 0.336 0.336 - 0.336 0.340 165,133 0.3368 1.11%
2000-09-28 0 0.450 0.445 - 0.445 0.450 112,000 50,090 0.4472 0.332 0.329 - 0.329 0.332 151,597 0.3304 0.00%
2000-09-27 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.332 0.332 0.347 0.332 0.332 27,071 0.3325 -1.10%
2000-09-26 0 0.455 0.455 0.520 0.450 0.460 274,000 125,700 0.4588 0.336 0.336 0.384 0.332 0.340 370,872 0.3389 -1.09%
2000-09-25 0 0.460 0.450 - 0.460 0.460 100,000 46,000 0.4600 0.340 0.332 - 0.340 0.340 135,355 0.3398 3.37%
2000-09-22 0 0.445 0.445 0.470 0.440 0.480 590,000 270,200 0.4580 0.329 0.329 0.347 0.325 0.355 798,593 0.3383 -7.29%
2000-09-21 0 0.480 0.465 0.480 0.470 0.490 746,000 360,710 0.4835 0.355 0.344 0.355 0.347 0.362 1,009,746 0.3572 -4.00%
2000-09-20 0 0.500 0.500 0.520 0.500 0.520 506,000 254,900 0.5038 0.369 0.369 0.384 0.369 0.384 684,895 0.3722 -3.85%
2000-09-19 0 0.520 0.500 0.530 0.480 0.520 540,000 271,040 0.5019 0.384 0.369 0.392 0.355 0.384 730,916 0.3708 6.12%
2000-09-18 0 0.490 0.480 0.495 0.480 0.490 610,000 298,000 0.4885 0.362 0.355 0.366 0.355 0.362 825,664 0.3609 -2.00%
2000-09-15 0 0.500 0.500 0.520 0.500 0.510 882,000 443,200 0.5025 0.369 0.369 0.384 0.369 0.377 1,193,829 0.3712 0.00%
2000-09-14 0 0.500 0.490 0.500 0.500 0.520 764,000 384,100 0.5027 0.369 0.362 0.369 0.369 0.384 1,034,110 0.3714 -3.85%
2000-09-12 0 0.520 0.510 0.530 0.500 0.530 596,000 307,500 0.5159 0.384 0.377 0.392 0.369 0.392 806,714 0.3812 0.00%
2000-09-11 0 0.520 0.520 0.530 0.520 0.530 554,000 288,480 0.5207 0.384 0.384 0.392 0.384 0.392 749,865 0.3847 -3.70%
2000-09-08 0 0.540 0.530 0.540 0.530 0.550 464,000 250,020 0.5388 0.399 0.392 0.399 0.392 0.406 628,046 0.3981 -3.57%
2000-09-07 0 0.560 0.540 0.570 0.540 0.560 68,000 37,480 0.5512 0.414 0.399 0.421 0.399 0.414 92,041 0.4072 0.00%
2000-09-06 0 0.560 0.550 0.570 0.560 0.570 402,000 226,520 0.5635 0.414 0.406 0.421 0.414 0.421 544,126 0.4163 0.00%
2000-09-05 0 0.560 0.550 0.570 0.530 0.560 320,000 174,900 0.5466 0.414 0.406 0.421 0.392 0.414 433,135 0.4038 1.82%
2000-09-04 0 0.550 0.550 0.580 0.550 0.550 54,000 29,700 0.5500 0.406 0.406 0.429 0.406 0.406 73,092 0.4063 0.00%
2000-09-01 0 0.550 0.540 0.560 0.540 0.580 408,000 226,080 0.5541 0.406 0.399 0.414 0.399 0.429 552,247 0.4094 1.85%
2000-08-31 0 0.540 0.540 0.560 0.540 0.550 164,000 89,720 0.5471 0.399 0.399 0.414 0.399 0.406 221,982 0.4042 -1.82%
2000-08-30 0 0.550 0.550 0.580 0.550 0.580 60,000 33,680 0.5613 0.406 0.406 0.429 0.406 0.429 81,213 0.4147 -3.51%
2000-08-29 0 0.570 0.560 0.580 0.530 0.570 870,000 487,000 0.5598 0.421 0.414 0.429 0.392 0.421 1,177,586 0.4136 5.56%
2000-08-28 0 0.540 0.540 0.560 0.540 0.550 590,000 323,600 0.5485 0.399 0.399 0.414 0.399 0.406 798,593 0.4052 -3.57%
2000-08-25 0 0.560 0.560 0.570 0.550 0.560 654,000 363,200 0.5554 0.414 0.414 0.421 0.406 0.414 885,220 0.4103 -5.08%
2000-08-24 0 0.590 0.590 0.600 0.560 0.570 330,000 187,500 0.5682 0.436 0.436 0.443 0.414 0.421 446,671 0.4198 3.51%
2000-08-23 0 0.570 0.560 0.580 0.560 0.590 1,584,000 912,040 0.5758 0.421 0.414 0.429 0.414 0.436 2,144,019 0.4254 -6.56%
2000-08-22 0 0.610 0.610 0.620 0.600 0.630 1,892,000 1,164,640 0.6156 0.451 0.451 0.458 0.443 0.465 2,560,912 0.4548 -1.61%
2000-08-21 0 0.620 0.620 0.630 0.620 0.630 586,000 368,200 0.6283 0.458 0.458 0.465 0.458 0.465 793,179 0.4642 -1.59%
2000-08-18 0 0.630 0.620 0.630 0.600 0.640 1,006,000 624,420 0.6207 0.465 0.458 0.465 0.443 0.473 1,361,669 0.4586 0.00%
2000-08-17 0 0.630 0.630 0.640 0.630 0.640 1,482,000 939,220 0.6338 0.465 0.465 0.473 0.465 0.473 2,005,957 0.4682 0.00%
2000-08-16 0 0.630 0.630 0.640 0.620 0.640 1,716,000 1,073,340 0.6255 0.465 0.465 0.473 0.458 0.473 2,322,688 0.4621 -1.56%
2000-08-15 0 0.640 0.630 0.640 0.610 0.650 2,112,000 1,330,300 0.6299 0.473 0.465 0.473 0.451 0.480 2,858,692 0.4654 1.59%
2000-08-14 0 0.630 0.620 0.630 0.620 0.670 5,834,000 3,749,160 0.6426 0.465 0.458 0.465 0.458 0.495 7,896,596 0.4748 0.00%
2000-08-11 0 0.630 0.620 0.630 0.600 0.660 5,366,000 3,387,620 0.6313 0.465 0.458 0.465 0.443 0.488 7,263,136 0.4664 -4.55%
2000-08-10 0 0.660 0.660 0.670 0.660 0.680 5,410,000 3,615,240 0.6683 0.488 0.488 0.495 0.488 0.502 7,322,692 0.4937 0.00%
2000-08-09 0 0.660 0.660 0.670 0.630 0.680 6,294,000 4,160,460 0.6610 0.488 0.488 0.495 0.465 0.502 8,519,228 0.4884 1.54%
2000-08-08 0 0.650 0.640 0.660 0.640 0.700 9,770,000 6,538,080 0.6692 0.480 0.473 0.488 0.473 0.517 13,224,159 0.4944 -4.41%
2000-08-07 0 0.680 0.680 0.690 0.560 0.690 13,822,000 8,814,020 0.6377 0.502 0.502 0.510 0.414 0.510 18,708,734 0.4711 21.43%
2000-08-04 0 0.560 0.560 0.570 0.560 0.580 2,300,000 1,310,480 0.5698 0.414 0.414 0.421 0.414 0.429 3,113,159 0.4209 0.00%
2000-08-03 0 0.560 0.540 0.560 0.530 0.560 4,240,000 2,308,260 0.5444 0.414 0.399 0.414 0.392 0.414 5,739,041 0.4022 0.00%
2000-08-02 0 0.560 0.560 0.570 0.560 0.660 5,832,000 3,415,860 0.5857 0.414 0.414 0.421 0.414 0.488 7,893,889 0.4327 -3.45%
2000-08-01 0 0.580 0.550 0.580 0.530 0.580 1,812,000 988,320 0.5454 0.429 0.406 0.429 0.392 0.429 2,452,628 0.4030 11.54%
2000-07-31 0 0.520 0.510 0.520 0.500 0.520 438,000 226,180 0.5164 0.384 0.377 0.384 0.369 0.384 592,854 0.3815 0.00%
2000-07-28 0 0.520 0.500 0.520 0.500 0.530 2,156,000 1,100,880 0.5106 0.384 0.369 0.384 0.369 0.392 2,918,248 0.3772 0.00%
2000-07-27 0 0.520 0.520 0.540 0.520 0.540 580,000 309,200 0.5331 0.384 0.384 0.399 0.384 0.399 785,058 0.3939 -5.45%
2000-07-26 0 0.550 0.550 0.570 0.550 0.580 1,498,000 853,780 0.5699 0.406 0.406 0.421 0.406 0.429 2,027,614 0.4211 -1.79%
2000-07-25 0 0.560 0.560 0.590 0.560 0.630 3,820,000 2,276,640 0.5960 0.414 0.414 0.436 0.414 0.465 5,170,551 0.4403 -5.08%
2000-07-24 0 0.590 0.590 0.600 0.550 0.630 6,816,000 4,004,320 0.5875 0.436 0.436 0.443 0.406 0.465 9,225,780 0.4340 11.32%
2000-07-21 0 0.530 0.520 0.530 0.510 0.540 3,122,000 1,644,460 0.5267 0.392 0.384 0.392 0.377 0.399 4,225,775 0.3891 -1.85%
2000-07-20 0 0.540 0.530 0.540 0.520 0.550 1,330,000 708,120 0.5324 0.399 0.392 0.399 0.384 0.406 1,800,218 0.3934 8.00%
2000-07-19 0 0.500 0.500 0.530 0.495 0.500 142,000 70,900 0.4993 0.369 0.369 0.392 0.366 0.369 192,204 0.3689 0.00%
2000-07-18 0 0.500 0.500 0.520 0.495 0.500 120,000 59,850 0.4988 0.369 0.369 0.384 0.366 0.369 162,426 0.3685 0.00%
2000-07-17 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.369 0.369 0.392 0.369 0.369 67,677 0.3694 -1.96%
2000-07-14 0 0.510 0.500 0.510 0.500 0.510 552,000 280,000 0.5072 0.377 0.369 0.377 0.369 0.377 747,158 0.3748 -1.92%
2000-07-13 0 0.520 0.520 0.540 0.520 0.550 860,000 460,900 0.5359 0.384 0.384 0.399 0.384 0.406 1,164,051 0.3959 -1.89%
2000-07-12 0 0.530 0.510 0.540 0.500 0.530 1,278,000 658,380 0.5152 0.392 0.377 0.399 0.369 0.392 1,729,834 0.3806 6.00%
2000-07-11 0 0.500 0.495 0.510 0.480 0.500 890,000 435,900 0.4898 0.369 0.366 0.377 0.355 0.369 1,204,657 0.3618 3.09%
2000-07-10 0 0.485 0.485 0.495 0.485 0.500 536,000 264,220 0.4929 0.358 0.358 0.366 0.358 0.369 725,501 0.3642 -3.00%
2000-07-07 0 0.500 0.495 0.510 0.495 0.500 186,000 92,850 0.4992 0.369 0.366 0.377 0.366 0.369 251,760 0.3688 0.00%
2000-07-06 0 0.500 0.500 0.510 0.490 0.510 178,000 89,920 0.5052 0.369 0.369 0.377 0.362 0.377 240,931 0.3732 0.00%
2000-07-05 0 0.500 0.500 0.510 0.500 0.510 350,000 175,800 0.5023 0.369 0.369 0.377 0.369 0.377 473,742 0.3711 0.00%
2000-07-04 0 0.500 0.500 0.530 0.500 0.510 246,000 124,900 0.5077 0.369 0.369 0.392 0.369 0.377 332,973 0.3751 -1.96%
2000-07-03 0 0.510 0.510 0.520 0.500 0.510 156,000 79,240 0.5079 0.377 0.377 0.384 0.369 0.377 211,153 0.3753 2.00%
2000-06-30 0 0.500 0.490 0.500 0.490 0.510 170,000 84,700 0.4982 0.369 0.362 0.369 0.362 0.377 230,103 0.3681 -1.96%
2000-06-29 0 0.510 0.500 0.510 0.500 0.510 190,000 96,200 0.5063 0.377 0.369 0.377 0.369 0.377 257,174 0.3741 0.00%
2000-06-28 0 0.510 0.500 0.520 0.500 0.510 170,000 86,300 0.5076 0.377 0.369 0.384 0.369 0.377 230,103 0.3750 2.00%
2000-06-27 0 0.500 0.500 0.510 0.500 0.520 702,000 359,660 0.5123 0.369 0.369 0.377 0.369 0.384 950,190 0.3785 0.00%
2000-06-26 0 0.500 0.500 0.520 0.490 0.520 892,000 449,040 0.5034 0.369 0.369 0.384 0.362 0.384 1,207,364 0.3719 -5.66%
2000-06-23 0 0.530 0.530 0.540 0.510 0.530 600,000 311,400 0.5190 0.392 0.392 0.399 0.377 0.392 812,128 0.3834 1.92%
2000-06-22 0 0.520 0.520 0.530 0.520 0.530 380,000 197,800 0.5205 0.384 0.384 0.392 0.384 0.392 514,348 0.3846 -3.70%
2000-06-21 0 0.540 0.520 0.540 - - 0 0 - 0.399 0.384 0.399 - - 0 - 0.00%
2000-06-20 0 0.540 0.520 0.540 0.530 0.580 1,024,000 559,740 0.5466 0.399 0.384 0.399 0.392 0.429 1,386,033 0.4038 -3.57%
2000-06-19 0 0.560 0.550 0.560 0.530 0.580 2,816,000 1,585,840 0.5632 0.414 0.406 0.414 0.392 0.429 3,811,590 0.4161 7.69%
2000-06-16 0 0.520 0.520 0.530 0.490 0.540 1,600,000 831,120 0.5195 0.384 0.384 0.392 0.362 0.399 2,165,676 0.3838 0.00%
2000-06-15 0 0.520 0.500 0.530 0.500 0.520 836,000 420,500 0.5030 0.384 0.369 0.392 0.369 0.384 1,131,566 0.3716 1.96%
2000-06-14 0 0.510 0.500 0.520 0.500 0.510 210,000 106,000 0.5048 0.377 0.369 0.384 0.369 0.377 284,245 0.3729 2.00%
2000-06-13 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.369 0.369 0.384 0.369 0.369 94,748 0.3694 0.00%
2000-06-12 0 0.500 0.500 0.520 0.495 0.510 786,000 394,030 0.5013 0.369 0.369 0.384 0.366 0.377 1,063,888 0.3704 -5.66%
2000-06-09 0 0.530 0.510 0.530 0.510 0.530 942,000 486,100 0.5160 0.392 0.377 0.392 0.377 0.392 1,275,042 0.3812 -1.85%
2000-06-08 0 0.540 0.520 0.540 0.490 0.550 1,374,000 721,250 0.5249 0.399 0.384 0.399 0.362 0.406 1,859,774 0.3878 8.00%
2000-06-07 0 0.500 0.495 0.510 0.500 0.510 360,000 180,500 0.5014 0.369 0.366 0.377 0.369 0.377 487,277 0.3704 0.00%
2000-06-05 0 0.500 0.495 0.500 0.500 0.520 572,000 288,620 0.5046 0.369 0.366 0.369 0.369 0.384 774,229 0.3728 -3.85%
2000-06-02 0 0.520 0.520 0.530 0.500 0.520 528,000 267,860 0.5073 0.384 0.384 0.392 0.369 0.384 714,673 0.3748 0.00%
2000-06-01 0 0.520 - 0.520 - - 0 0 - 0.384 - 0.384 - - 0 - -1.89%
2000-05-31 0 0.530 0.500 0.530 0.530 0.540 80,000 42,600 0.5325 0.392 0.369 0.392 0.392 0.399 108,284 0.3934 6.00%
2000-05-30 0 0.500 0.480 0.500 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2000-05-29 0 0.500 0.490 0.520 0.500 0.510 1,250,000 633,200 0.5066 0.369 0.362 0.384 0.369 0.377 1,691,934 0.3742 0.00%
2000-05-26 0 0.500 0.490 0.520 0.480 0.500 40,000 19,600 0.4900 0.369 0.362 0.384 0.355 0.369 54,142 0.3620 4.17%
2000-05-25 0 0.480 0.460 0.530 0.480 0.530 620,000 311,700 0.5027 0.355 0.340 0.392 0.355 0.392 839,199 0.3714 -9.43%
2000-05-24 0 0.530 0.530 0.580 0.530 0.550 296,000 161,280 0.5449 0.392 0.392 0.429 0.392 0.406 400,650 0.4025 -3.64%
2000-05-23 0 0.550 0.550 0.570 0.540 0.570 132,000 73,420 0.5562 0.406 0.406 0.421 0.399 0.421 178,668 0.4109 -6.78%
2000-05-22 0 0.590 0.560 0.590 0.550 0.590 324,000 178,360 0.5505 0.436 0.414 0.436 0.406 0.436 438,549 0.4067 3.51%
2000-05-19 0 0.570 0.570 0.600 0.570 0.570 52,000 29,640 0.5700 0.421 0.421 0.443 0.421 0.421 70,384 0.4211 0.00%
2000-05-18 0 0.570 0.560 0.600 0.570 0.570 30,000 17,100 0.5700 0.421 0.414 0.443 0.421 0.421 40,606 0.4211 -1.72%
2000-05-17 0 0.580 0.570 0.580 0.590 0.600 86,000 50,940 0.5923 0.429 0.421 0.429 0.436 0.443 116,405 0.4376 -4.92%
2000-05-16 0 0.610 0.600 0.610 0.590 0.620 1,182,000 724,120 0.6126 0.451 0.443 0.451 0.436 0.458 1,599,893 0.4526 -1.61%
2000-05-15 0 0.620 0.590 0.610 0.590 0.620 680,000 406,800 0.5982 0.458 0.436 0.451 0.436 0.458 920,412 0.4420 5.08%
2000-05-12 0 0.590 0.590 0.630 0.540 0.590 980,000 548,120 0.5593 0.436 0.436 0.465 0.399 0.436 1,326,477 0.4132 7.27%
2000-05-10 0 0.550 0.540 0.560 0.550 0.560 320,000 176,500 0.5516 0.406 0.399 0.414 0.406 0.414 433,135 0.4075 -3.51%
2000-05-09 0 0.570 0.540 0.570 0.550 0.570 42,000 23,140 0.5510 0.421 0.399 0.421 0.406 0.421 56,849 0.4070 1.79%
2000-05-08 0 0.560 0.530 0.560 0.540 0.560 192,000 105,220 0.5480 0.414 0.392 0.414 0.399 0.414 259,881 0.4049 0.00%
2000-05-05 0 0.560 0.560 0.600 0.550 0.550 200,000 110,000 0.5500 0.414 0.414 0.443 0.406 0.406 270,709 0.4063 0.00%
2000-05-04 0 0.560 0.560 0.590 0.540 0.580 154,000 87,640 0.5691 0.414 0.414 0.436 0.399 0.429 208,446 0.4204 0.00%
2000-05-03 0 0.560 0.550 0.580 0.560 0.560 234,000 131,040 0.5600 0.414 0.406 0.429 0.414 0.414 316,730 0.4137 -3.45%
2000-05-02 0 0.580 0.570 0.590 0.520 0.580 242,000 136,720 0.5650 0.429 0.421 0.436 0.384 0.429 327,558 0.4174 3.57%
2000-04-28 0 0.560 0.560 0.590 0.560 0.560 220,000 123,200 0.5600 0.414 0.414 0.436 0.414 0.414 297,780 0.4137 0.00%
2000-04-27 0 0.560 0.560 0.590 0.560 0.600 192,000 110,800 0.5771 0.414 0.414 0.436 0.414 0.443 259,881 0.4263 0.00%
2000-04-26 0 0.560 0.560 0.570 0.560 0.570 310,000 175,840 0.5672 0.414 0.414 0.421 0.414 0.421 419,600 0.4191 -1.75%
2000-04-25 0 0.570 0.570 0.580 0.570 0.590 462,000 267,660 0.5794 0.421 0.421 0.429 0.421 0.436 625,339 0.4280 -1.72%
2000-04-20 0 0.580 0.580 0.600 0.570 0.620 1,306,000 774,240 0.5928 0.429 0.429 0.443 0.421 0.458 1,767,733 0.4380 3.57%
2000-04-19 0 0.560 0.550 0.580 0.560 0.610 1,540,000 893,500 0.5802 0.414 0.406 0.429 0.414 0.451 2,084,463 0.4286 -1.75%
2000-04-18 0 0.570 0.570 0.590 0.570 0.610 810,000 468,200 0.5780 0.421 0.421 0.436 0.421 0.451 1,096,373 0.4270 0.00%
2000-04-17 0 0.570 0.550 0.580 0.540 0.600 542,000 311,300 0.5744 0.421 0.406 0.429 0.399 0.443 733,623 0.4243 -10.94%
2000-04-14 0 0.640 0.640 0.650 0.610 0.650 770,000 482,960 0.6272 0.473 0.473 0.480 0.451 0.480 1,042,232 0.4634 0.00%
2000-04-13 0 0.640 0.630 0.650 0.630 0.650 790,000 499,800 0.6327 0.473 0.465 0.480 0.465 0.480 1,069,303 0.4674 0.00%
2000-04-12 0 0.640 0.640 0.650 0.640 0.650 110,000 71,000 0.6455 0.473 0.473 0.480 0.473 0.480 148,890 0.4769 -1.54%
2000-04-11 0 0.650 0.640 0.680 0.650 0.710 392,000 259,320 0.6615 0.480 0.473 0.502 0.480 0.525 530,591 0.4887 0.00%
2000-04-10 0 0.650 0.650 0.670 0.650 0.670 590,000 390,500 0.6619 0.480 0.480 0.495 0.480 0.495 798,593 0.4890 -2.99%
2000-04-07 0 0.670 0.640 0.730 0.640 0.670 480,000 311,140 0.6482 0.495 0.473 0.539 0.473 0.495 649,703 0.4789 3.08%
2000-04-06 0 0.650 0.650 0.680 0.650 0.680 574,000 383,600 0.6683 0.480 0.480 0.502 0.480 0.502 776,936 0.4937 -2.99%
2000-04-05 0 0.670 0.670 0.690 0.650 0.700 1,302,000 868,020 0.6667 0.495 0.495 0.510 0.480 0.517 1,762,319 0.4925 -5.63%
2000-04-03 0 0.710 0.700 0.720 0.700 0.740 1,080,000 778,920 0.7212 0.525 0.517 0.532 0.517 0.547 1,461,831 0.5328 -4.05%
2000-03-31 0 0.740 0.730 0.770 0.730 0.800 730,000 548,840 0.7518 0.547 0.539 0.569 0.539 0.591 988,090 0.5555 -2.63%
2000-03-30 0 0.760 0.750 0.770 0.700 0.800 1,366,000 1,053,040 0.7709 0.561 0.554 0.569 0.517 0.591 1,848,946 0.5695 5.56%
2000-03-29 0 0.720 0.720 0.750 0.720 0.730 380,000 274,700 0.7229 0.532 0.532 0.554 0.532 0.539 514,348 0.5341 -2.70%
2000-03-28 0 0.740 0.740 0.750 0.720 0.760 1,388,000 1,023,400 0.7373 0.547 0.547 0.554 0.532 0.561 1,878,724 0.5447 4.23%
2000-03-27 0 0.710 0.710 0.730 0.690 0.740 832,000 590,400 0.7096 0.525 0.525 0.539 0.510 0.547 1,126,152 0.5243 2.90%
2000-03-24 0 0.690 0.690 0.700 0.650 0.710 2,604,000 1,782,000 0.6843 0.510 0.510 0.517 0.480 0.525 3,524,638 0.5056 7.81%
2000-03-23 0 0.640 0.630 0.680 0.640 0.700 2,090,000 1,401,820 0.6707 0.473 0.465 0.502 0.473 0.517 2,828,914 0.4955 -11.11%
2000-03-22 0 0.720 0.700 0.740 0.720 0.760 1,436,000 1,050,980 0.7319 0.532 0.517 0.547 0.532 0.561 1,943,694 0.5407 -1.37%
2000-03-21 0 0.730 0.730 0.750 0.720 0.770 1,278,000 946,400 0.7405 0.539 0.539 0.554 0.532 0.569 1,729,834 0.5471 -5.19%
2000-03-20 0 0.770 0.720 0.770 0.710 0.780 1,498,000 1,121,440 0.7486 0.569 0.532 0.569 0.525 0.576 2,027,614 0.5531 -1.28%
2000-03-17 0 0.780 0.750 0.780 0.730 0.780 1,000,000 753,400 0.7534 0.576 0.554 0.576 0.539 0.576 1,353,547 0.5566 0.00%
2000-03-16 0 0.780 0.730 0.770 0.720 0.850 6,228,000 4,878,420 0.7833 0.576 0.539 0.569 0.532 0.628 8,429,894 0.5787 -3.70%
2000-03-15 0 0.810 0.810 0.820 0.780 0.840 12,676,000 10,461,820 0.8253 0.598 0.598 0.606 0.576 0.621 17,157,568 0.6097 -1.22%
2000-03-14 0 0.820 0.800 0.830 0.800 0.860 58,334,000 48,389,080 0.8295 0.606 0.591 0.613 0.591 0.635 78,957,840 0.6128 -8.89%
2000-03-13 1 0.900 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2000-03-10 0 0.900 0.860 0.900 0.840 0.910 4,240,000 3,710,040 0.8750 0.665 0.635 0.665 0.621 0.672 5,739,041 0.6465 5.88%
2000-03-09 0 0.850 0.820 0.850 0.820 0.860 1,018,000 855,700 0.8406 0.628 0.606 0.628 0.606 0.635 1,377,911 0.6210 3.66%
2000-03-08 0 0.820 0.810 0.850 0.820 0.850 1,488,000 1,239,060 0.8327 0.606 0.598 0.628 0.606 0.628 2,014,079 0.6152 -3.53%
2000-03-07 0 0.850 0.850 0.870 0.840 0.890 1,506,000 1,305,820 0.8671 0.628 0.628 0.643 0.621 0.658 2,038,443 0.6406 0.00%
2000-03-06 0 0.850 0.850 0.870 0.840 0.930 3,634,200 3,241,650 0.8920 0.628 0.628 0.643 0.621 0.687 4,919,062 0.6590 3.66%
2000-03-03 0 0.820 0.820 0.830 0.800 0.860 1,056,000 861,960 0.8163 0.606 0.606 0.613 0.591 0.635 1,429,346 0.6030 2.50%
2000-03-02 0 0.800 0.800 0.840 0.800 0.860 1,262,000 1,047,580 0.8301 0.591 0.591 0.621 0.591 0.635 1,708,177 0.6133 -10.11%
2000-03-01 0 0.890 0.880 0.890 0.840 0.950 1,702,000 1,528,640 0.8981 0.658 0.650 0.658 0.621 0.702 2,303,738 0.6635 -2.20%
2000-02-29 0 0.910 0.900 0.920 0.870 0.920 2,782,000 2,480,420 0.8916 0.672 0.665 0.680 0.643 0.680 3,765,569 0.6587 10.98%
2000-02-28 0 0.820 0.820 0.850 0.780 1.020 6,118,000 5,335,240 0.8721 0.606 0.606 0.628 0.576 0.754 8,281,004 0.6443 -10.87%
2000-02-25 0 0.920 0.910 0.930 0.840 0.950 5,794,000 5,201,580 0.8978 0.680 0.672 0.687 0.621 0.702 7,842,454 0.6633 9.52%
2000-02-24 0 0.840 0.830 0.850 0.830 0.980 1,766,000 1,568,280 0.8880 0.621 0.613 0.628 0.613 0.724 2,390,365 0.6561 -1.18%
2000-02-23 0 0.850 0.800 0.860 0.800 0.860 1,660,000 1,392,200 0.8387 0.628 0.591 0.635 0.591 0.635 2,246,889 0.6196 -1.16%
2000-02-22 0 0.860 0.810 0.860 0.800 1.000 2,802,000 2,443,300 0.8720 0.635 0.598 0.635 0.591 0.739 3,792,640 0.6442 -7.53%
2000-02-21 0 0.930 0.930 0.950 0.930 1.040 4,256,000 4,132,660 0.9710 0.687 0.687 0.702 0.687 0.768 5,760,698 0.7174 -10.58%
2000-02-18 0 1.040 1.030 1.060 0.960 1.180 8,500,000 9,115,000 1.0724 0.768 0.761 0.783 0.709 0.872 11,505,154 0.7923 -0.95%
2000-02-17 0 1.050 1.040 1.050 0.890 1.140 13,098,000 13,328,620 1.0176 0.776 0.768 0.776 0.658 0.842 17,728,765 0.7518 23.53%
2000-02-16 0 0.850 0.850 0.880 0.800 0.920 4,420,000 3,741,720 0.8465 0.628 0.628 0.650 0.591 0.680 5,982,680 0.6254 6.25%
2000-02-15 0 0.800 0.800 0.810 0.800 0.850 2,208,000 1,806,560 0.8182 0.591 0.591 0.598 0.591 0.628 2,988,633 0.6045 0.00%
2000-02-14 0 0.800 0.800 0.820 0.700 0.870 4,472,000 3,511,020 0.7851 0.591 0.591 0.606 0.517 0.643 6,053,064 0.5800 9.59%
2000-02-11 0 0.730 0.700 0.740 0.690 0.800 1,476,000 1,104,880 0.7486 0.539 0.517 0.547 0.510 0.591 1,997,836 0.5530 -3.95%
2000-02-10 0 0.760 0.760 0.780 0.720 0.780 1,782,000 1,318,480 0.7399 0.561 0.561 0.576 0.532 0.576 2,412,022 0.5466 4.11%
2000-02-09 0 0.730 0.730 0.740 0.730 0.790 3,008,000 2,310,520 0.7681 0.539 0.539 0.547 0.539 0.584 4,071,471 0.5675 -2.67%
2000-02-08 0 0.750 0.730 0.750 0.670 0.750 2,380,000 1,684,700 0.7079 0.554 0.539 0.554 0.495 0.554 3,221,443 0.5230 11.94%
2000-02-03 0 0.670 0.670 0.690 0.640 0.690 1,028,000 691,720 0.6729 0.495 0.495 0.510 0.473 0.510 1,391,447 0.4971 3.08%
2000-02-02 0 0.650 0.640 0.670 0.630 0.650 446,000 287,640 0.6449 0.480 0.473 0.495 0.465 0.480 603,682 0.4765 4.84%
2000-02-01 0 0.620 0.620 0.650 0.620 0.640 190,000 120,800 0.6358 0.458 0.458 0.480 0.458 0.473 257,174 0.4697 -3.12%
2000-01-31 0 0.640 0.620 0.660 0.610 0.640 220,000 138,000 0.6273 0.473 0.458 0.488 0.451 0.473 297,780 0.4634 0.00%
2000-01-28 0 0.640 0.630 0.640 0.630 0.650 580,000 370,400 0.6386 0.473 0.465 0.473 0.465 0.480 785,058 0.4718 0.00%
2000-01-27 0 0.640 0.640 0.650 0.630 0.650 680,000 432,900 0.6366 0.473 0.473 0.480 0.465 0.480 920,412 0.4703 -3.03%
2000-01-26 0 0.660 0.650 0.660 0.650 0.680 370,000 248,300 0.6711 0.488 0.480 0.488 0.480 0.502 500,813 0.4958 -1.49%
2000-01-25 0 0.670 0.660 0.680 0.650 0.690 626,000 421,100 0.6727 0.495 0.488 0.502 0.480 0.510 847,321 0.4970 0.00%
2000-01-24 0 0.670 0.670 0.680 0.650 0.710 872,000 570,020 0.6537 0.495 0.495 0.502 0.480 0.525 1,180,293 0.4829 -2.90%
2000-01-21 0 0.690 0.670 0.690 0.690 0.740 280,000 197,700 0.7061 0.510 0.495 0.510 0.510 0.547 378,993 0.5216 -2.82%
2000-01-20 0 0.710 0.700 0.710 0.680 0.740 1,372,000 988,460 0.7205 0.525 0.517 0.525 0.502 0.547 1,857,067 0.5323 0.00%
2000-01-19 0 0.710 0.700 0.720 0.640 0.710 786,000 535,560 0.6814 0.525 0.517 0.532 0.473 0.525 1,063,888 0.5034 9.23%
2000-01-18 0 0.650 0.650 0.660 0.600 0.650 448,000 282,820 0.6313 0.480 0.480 0.488 0.443 0.480 606,389 0.4664 4.84%
2000-01-17 0 0.620 0.610 0.630 0.590 0.620 160,000 98,000 0.6125 0.458 0.451 0.465 0.436 0.458 216,568 0.4525 -1.59%
2000-01-14 0 0.630 0.630 0.640 0.590 0.660 1,116,000 692,880 0.6209 0.465 0.465 0.473 0.436 0.488 1,510,559 0.4587 5.00%
2000-01-13 0 0.600 0.590 0.610 0.590 0.600 454,000 271,900 0.5989 0.443 0.436 0.451 0.436 0.443 614,511 0.4425 1.69%
2000-01-12 0 0.590 0.570 0.600 0.580 0.600 410,000 242,000 0.5902 0.436 0.421 0.443 0.429 0.443 554,954 0.4361 -1.67%
2000-01-11 0 0.600 0.580 0.610 0.570 0.610 500,000 297,100 0.5942 0.443 0.429 0.451 0.421 0.451 676,774 0.4390 0.00%
2000-01-10 0 0.600 0.590 0.600 0.580 0.630 1,010,000 610,900 0.6049 0.443 0.436 0.443 0.429 0.465 1,367,083 0.4469 0.00%
2000-01-07 0 0.600 0.590 0.640 0.560 0.600 948,000 563,360 0.5943 0.443 0.436 0.473 0.414 0.443 1,283,163 0.4390 15.38%
2000-01-06 0 0.520 0.520 0.550 0.520 0.580 388,000 212,640 0.5480 0.384 0.384 0.406 0.384 0.429 525,176 0.4049 -13.33%
2000-01-05 0 0.600 0.560 0.600 0.600 0.620 412,000 248,200 0.6024 0.443 0.414 0.443 0.443 0.458 557,662 0.4451 -3.23%
2000-01-04 0 0.620 0.620 0.630 0.570 0.640 1,284,000 785,980 0.6121 0.458 0.458 0.465 0.421 0.473 1,737,955 0.4522 8.77%
2000-01-03 0 0.570 0.570 0.580 0.550 0.570 416,000 231,120 0.5556 0.421 0.421 0.429 0.406 0.421 563,076 0.4105 -1.72%
1999-12-30 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.429 0.429 0.443 0.429 0.429 108,284 0.4285 1.75%
1999-12-29 0 0.570 0.550 0.590 0.570 0.600 276,000 160,620 0.5820 0.421 0.406 0.436 0.421 0.443 373,579 0.4299 -5.00%
1999-12-28 0 0.600 0.600 0.620 0.550 0.600 710,000 411,600 0.5797 0.443 0.443 0.458 0.406 0.443 961,019 0.4283 9.09%
1999-12-24 0 0.550 0.550 0.580 0.530 0.590 418,000 235,720 0.5639 0.406 0.406 0.429 0.392 0.436 565,783 0.4166 -6.78%
1999-12-23 0 0.590 0.580 0.590 0.600 0.600 330,000 198,000 0.6000 0.436 0.429 0.436 0.443 0.443 446,671 0.4433 -1.67%
1999-12-22 0 0.600 0.600 0.650 0.600 0.620 472,000 284,800 0.6034 0.443 0.443 0.480 0.443 0.458 638,874 0.4458 -3.23%
1999-12-21 0 0.620 0.620 0.640 0.620 0.630 540,000 339,100 0.6280 0.458 0.458 0.473 0.458 0.465 730,916 0.4639 -4.62%
1999-12-20 0 0.650 0.650 0.680 0.650 0.680 60,000 40,500 0.6750 0.480 0.480 0.502 0.480 0.502 81,213 0.4987 -4.41%
1999-12-17 0 0.680 0.680 0.690 0.650 0.680 360,000 239,400 0.6650 0.502 0.502 0.510 0.480 0.502 487,277 0.4913 1.49%
1999-12-16 0 0.670 0.670 0.690 0.640 0.650 70,000 45,100 0.6443 0.495 0.495 0.510 0.473 0.480 94,748 0.4760 0.00%
1999-12-15 0 0.670 0.660 0.680 0.650 0.670 70,000 46,400 0.6629 0.495 0.488 0.502 0.480 0.495 94,748 0.4897 0.00%
1999-12-14 0 0.670 0.670 0.700 0.670 0.680 340,000 231,040 0.6795 0.495 0.495 0.517 0.495 0.502 460,206 0.5020 -1.47%
1999-12-13 0 0.680 0.680 0.700 0.680 0.730 944,000 651,420 0.6901 0.502 0.502 0.517 0.502 0.539 1,277,749 0.5098 -1.45%
1999-12-10 0 0.690 0.680 0.700 0.680 0.720 832,000 582,660 0.7003 0.510 0.502 0.517 0.502 0.532 1,126,152 0.5174 0.00%
1999-12-09 0 0.690 0.670 0.700 0.660 0.750 2,036,000 1,443,780 0.7091 0.510 0.495 0.517 0.488 0.554 2,755,823 0.5239 -6.76%
1999-12-08 0 0.740 0.710 0.750 0.690 0.800 9,454,000 7,132,040 0.7544 0.547 0.525 0.554 0.510 0.591 12,796,438 0.5573 12.12%
1999-12-07 0 0.660 0.660 0.680 0.620 0.660 170,000 109,900 0.6465 0.488 0.488 0.502 0.458 0.488 230,103 0.4776 1.54%
1999-12-06 0 0.650 0.650 0.670 0.620 0.650 210,000 133,600 0.6362 0.480 0.480 0.495 0.458 0.480 284,245 0.4700 3.17%
1999-12-03 0 0.630 0.610 0.630 0.600 0.630 624,000 380,340 0.6095 0.465 0.451 0.465 0.443 0.465 844,614 0.4503 0.00%
1999-12-02 0 0.630 0.630 0.650 0.610 0.650 250,000 157,700 0.6308 0.465 0.465 0.480 0.451 0.480 338,387 0.4660 -3.08%
1999-12-01 0 0.650 0.650 0.670 0.630 0.670 240,000 155,200 0.6467 0.480 0.480 0.495 0.465 0.495 324,851 0.4778 1.56%
1999-11-30 0 0.640 0.610 0.640 0.640 0.670 664,000 428,800 0.6458 0.473 0.451 0.473 0.473 0.495 898,756 0.4771 -1.54%
1999-11-29 0 0.650 0.650 0.670 0.650 0.650 574,000 368,100 0.6413 0.480 0.480 0.495 0.480 0.480 776,936 0.4738 0.00%
1999-11-26 0 0.650 0.650 0.700 0.620 0.660 612,000 395,260 0.6458 0.480 0.480 0.517 0.458 0.488 828,371 0.4772 -1.52%
1999-11-25 0 0.660 0.650 0.670 0.640 0.700 1,390,000 913,320 0.6571 0.488 0.480 0.495 0.473 0.517 1,881,431 0.4854 -1.49%
1999-11-24 0 0.670 0.650 0.670 0.640 0.730 2,190,000 1,506,800 0.6880 0.495 0.480 0.495 0.473 0.539 2,964,269 0.5083 -9.46%
1999-11-23 0 0.740 0.730 0.740 0.730 0.750 590,000 432,620 0.7333 0.547 0.539 0.547 0.539 0.554 798,593 0.5417 -1.33%
1999-11-22 0 0.750 0.740 0.750 0.740 0.760 1,204,000 904,540 0.7513 0.554 0.547 0.554 0.547 0.561 1,629,671 0.5550 -1.32%
1999-11-19 0 0.760 0.760 0.770 0.750 0.770 968,000 731,080 0.7552 0.561 0.561 0.569 0.554 0.569 1,310,234 0.5580 0.00%
1999-11-18 0 0.760 0.760 0.770 0.760 0.770 700,000 536,400 0.7663 0.561 0.561 0.569 0.561 0.569 947,483 0.5661 -2.56%
1999-11-17 0 0.780 0.770 0.780 0.770 0.820 1,340,000 1,068,300 0.7972 0.576 0.569 0.576 0.569 0.606 1,813,754 0.5890 -4.88%
1999-11-16 0 0.820 0.820 0.840 0.810 0.850 2,720,000 2,256,940 0.8298 0.606 0.606 0.621 0.598 0.628 3,681,649 0.6130 2.50%
1999-11-15 0 0.800 0.790 0.800 0.760 0.800 636,000 492,500 0.7744 0.591 0.584 0.591 0.561 0.591 860,856 0.5721 5.26%
1999-11-12 0 0.760 0.750 0.770 0.730 0.770 166,000 123,440 0.7436 0.561 0.554 0.569 0.539 0.569 224,689 0.5494 -1.30%
1999-11-11 0 0.770 0.760 0.780 - - 0 0 - 0.569 0.561 0.576 - - 0 - 0.00%
1999-11-10 0 0.770 0.760 0.790 0.740 0.810 792,000 617,280 0.7794 0.569 0.561 0.584 0.547 0.598 1,072,010 0.5758 5.48%
1999-11-09 0 0.730 0.720 0.750 0.720 0.740 1,016,000 744,220 0.7325 0.539 0.532 0.554 0.532 0.547 1,375,204 0.5412 -3.95%
1999-11-08 0 0.760 0.760 0.780 0.760 0.800 680,000 530,200 0.7797 0.561 0.561 0.576 0.561 0.591 920,412 0.5760 -6.17%
1999-11-05 0 0.810 0.790 0.810 0.780 0.810 390,000 308,120 0.7901 0.598 0.584 0.598 0.576 0.598 527,884 0.5837 0.00%
1999-11-04 0 0.810 0.790 0.810 0.770 0.830 1,108,000 884,660 0.7984 0.598 0.584 0.598 0.569 0.613 1,499,731 0.5899 1.25%
1999-11-03 0 0.800 0.800 0.820 0.800 0.820 288,000 232,200 0.8063 0.591 0.591 0.606 0.591 0.606 389,822 0.5957 -3.61%
1999-11-02 0 0.830 0.810 0.840 0.780 0.830 600,000 486,860 0.8114 0.613 0.598 0.621 0.576 0.613 812,128 0.5995 3.75%
1999-11-01 0 0.800 0.780 0.810 0.780 0.810 492,000 392,900 0.7986 0.591 0.576 0.598 0.576 0.598 665,945 0.5900 0.00%
1999-10-29 0 0.800 0.780 0.800 0.780 0.830 540,000 428,160 0.7929 0.591 0.576 0.591 0.576 0.613 730,916 0.5858 -1.23%
1999-10-28 0 0.810 0.760 0.810 0.780 0.820 386,000 311,460 0.8069 0.598 0.561 0.598 0.576 0.606 522,469 0.5961 2.53%
1999-10-27 0 0.790 0.770 0.790 0.780 0.790 134,000 105,120 0.7845 0.584 0.569 0.584 0.576 0.584 181,375 0.5796 0.00%
1999-10-26 0 0.790 0.790 0.800 0.790 0.800 448,000 353,940 0.7900 0.584 0.584 0.591 0.584 0.591 606,389 0.5837 -1.25%
1999-10-25 0 0.800 0.800 0.810 0.800 0.830 840,000 677,720 0.8068 0.591 0.591 0.598 0.591 0.613 1,136,980 0.5961 -2.44%
1999-10-22 0 0.820 0.790 0.820 0.780 0.820 294,000 232,560 0.7910 0.606 0.584 0.606 0.576 0.606 397,943 0.5844 2.50%
1999-10-21 0 0.800 0.780 0.800 0.780 0.800 248,000 198,200 0.7992 0.591 0.576 0.591 0.576 0.591 335,680 0.5904 3.90%
1999-10-20 0 0.770 0.770 0.800 0.770 0.800 654,000 516,760 0.7902 0.569 0.569 0.591 0.569 0.591 885,220 0.5838 4.05%
1999-10-19 0 0.740 - 0.760 0.740 0.830 788,000 605,040 0.7678 0.547 - 0.561 0.547 0.613 1,066,595 0.5673 -7.50%
1999-10-15 0 0.800 0.760 0.820 0.800 0.830 586,000 477,720 0.8152 0.591 0.561 0.606 0.591 0.613 793,179 0.6023 -2.44%
1999-10-14 0 0.820 0.820 0.850 0.800 0.830 956,000 780,000 0.8159 0.606 0.606 0.628 0.591 0.613 1,293,991 0.6028 2.50%
1999-10-13 0 0.800 0.800 0.830 0.800 0.840 592,000 486,660 0.8221 0.591 0.591 0.613 0.591 0.621 801,300 0.6073 -4.76%
1999-10-12 0 0.840 0.840 0.850 0.830 0.870 1,904,000 1,613,520 0.8474 0.621 0.621 0.628 0.613 0.643 2,577,154 0.6261 -2.33%
1999-10-11 0 0.860 0.860 0.880 0.810 0.870 1,844,000 1,551,960 0.8416 0.635 0.635 0.650 0.598 0.643 2,495,942 0.6218 0.00%
1999-10-08 0 0.860 0.840 0.860 0.840 0.880 498,000 424,320 0.8520 0.635 0.621 0.635 0.621 0.650 674,067 0.6295 0.00%
1999-10-07 0 0.860 0.850 0.860 0.830 0.860 1,142,000 966,900 0.8467 0.635 0.628 0.635 0.613 0.635 1,545,751 0.6255 1.18%
1999-10-06 0 0.850 0.840 0.850 0.840 0.850 524,000 443,240 0.8459 0.628 0.621 0.628 0.621 0.628 709,259 0.6249 0.00%
1999-10-05 0 0.850 0.830 0.850 0.840 0.850 1,258,000 1,065,580 0.8470 0.628 0.613 0.628 0.621 0.628 1,702,763 0.6258 1.19%
1999-10-04 0 0.840 0.830 0.870 0.830 0.880 1,080,000 918,700 0.8506 0.621 0.613 0.643 0.613 0.650 1,461,831 0.6285 1.20%
1999-09-30 0 0.830 0.830 0.850 0.830 0.850 822,000 695,160 0.8457 0.613 0.613 0.628 0.613 0.628 1,112,616 0.6248 -2.35%
1999-09-29 0 0.850 0.850 0.870 0.850 0.860 606,000 513,260 0.8470 0.628 0.628 0.643 0.628 0.635 820,250 0.6257 1.19%
1999-09-28 0 0.840 0.840 0.850 0.840 0.850 834,000 706,360 0.8470 0.621 0.621 0.628 0.621 0.628 1,128,859 0.6257 -1.18%
1999-09-27 0 0.850 0.840 0.850 0.820 0.870 3,300,000 2,789,540 0.8453 0.628 0.621 0.628 0.606 0.643 4,466,707 0.6245 3.66%
1999-09-24 0 0.820 0.820 0.830 0.800 0.850 1,310,000 1,082,620 0.8264 0.606 0.606 0.613 0.591 0.628 1,773,147 0.6106 -1.20%
1999-09-23 0 0.830 0.830 0.840 0.800 0.940 3,104,000 2,718,620 0.8758 0.613 0.613 0.621 0.591 0.694 4,201,411 0.6471 3.75%
1999-09-22 0 0.800 0.800 0.840 0.800 0.860 340,000 278,700 0.8197 0.591 0.591 0.621 0.591 0.635 460,206 0.6056 -6.98%
1999-09-21 0 0.860 0.850 0.860 0.820 0.890 1,896,000 1,646,140 0.8682 0.635 0.628 0.635 0.606 0.658 2,566,326 0.6414 4.88%
1999-09-20 0 0.820 0.820 0.830 0.820 0.850 750,000 627,500 0.8367 0.606 0.606 0.613 0.606 0.628 1,015,161 0.6181 -3.53%
1999-09-17 0 0.850 0.850 0.860 0.800 0.860 564,000 475,240 0.8426 0.628 0.628 0.635 0.591 0.635 763,401 0.6225 3.66%
1999-09-15 0 0.820 0.820 0.840 0.820 0.840 1,412,000 1,165,640 0.8255 0.606 0.606 0.621 0.606 0.621 1,911,209 0.6099 -2.38%
1999-09-14 0 0.840 0.840 0.850 0.820 0.870 2,854,000 2,416,000 0.8465 0.621 0.621 0.628 0.606 0.643 3,863,025 0.6254 0.00%
1999-09-13 0 0.840 0.840 0.850 0.840 0.850 860,000 730,000 0.8488 0.621 0.621 0.628 0.621 0.628 1,164,051 0.6271 -1.18%
1999-09-10 0 0.850 0.850 0.870 0.850 0.870 954,000 823,380 0.8631 0.628 0.628 0.643 0.628 0.643 1,291,284 0.6376 -2.30%
1999-09-09 0 0.870 0.870 0.880 0.850 0.880 842,000 725,320 0.8614 0.643 0.643 0.650 0.628 0.650 1,139,687 0.6364 2.35%
1999-09-08 0 0.850 0.800 0.850 0.850 0.850 120,000 102,000 0.8500 0.628 0.591 0.628 0.628 0.628 162,426 0.6280 0.00%
1999-09-07 0 0.850 0.840 0.850 0.850 0.870 1,458,000 1,247,080 0.8553 0.628 0.621 0.628 0.628 0.643 1,973,472 0.6319 -4.49%
1999-09-06 0 0.890 0.890 0.900 0.870 0.900 2,012,000 1,793,460 0.8914 0.658 0.658 0.665 0.643 0.665 2,723,338 0.6586 3.49%
1999-09-03 0 0.860 0.860 0.870 0.830 0.860 842,000 716,200 0.8506 0.635 0.635 0.643 0.613 0.635 1,139,687 0.6284 1.18%
1999-09-02 0 0.850 0.850 0.860 0.840 0.870 2,670,000 2,274,160 0.8517 0.628 0.628 0.635 0.621 0.643 3,613,972 0.6293 0.00%
1999-09-01 0 0.850 0.850 0.860 0.840 0.880 1,364,000 1,170,660 0.8583 0.628 0.628 0.635 0.621 0.650 1,846,239 0.6341 -2.30%
1999-08-31 0 0.870 0.860 0.890 0.860 0.890 764,000 670,760 0.8780 0.643 0.635 0.658 0.635 0.658 1,034,110 0.6486 -3.33%
1999-08-30 0 0.900 0.900 0.910 0.880 0.950 280,000 257,900 0.9211 0.665 0.665 0.672 0.650 0.702 378,993 0.6805 -3.23%
1999-08-27 0 0.930 0.890 0.940 0.930 0.940 80,000 74,500 0.9313 0.687 0.658 0.694 0.687 0.694 108,284 0.6880 -3.12%
1999-08-26 0 0.960 0.960 0.970 0.920 0.970 1,380,000 1,304,480 0.9453 0.709 0.709 0.717 0.680 0.717 1,867,896 0.6984 5.49%
1999-08-25 0 0.910 0.900 0.920 0.890 0.920 200,000 180,900 0.9045 0.672 0.665 0.680 0.658 0.680 270,709 0.6682 2.25%
1999-08-24 0 0.890 0.870 0.900 0.890 0.900 120,000 107,800 0.8983 0.658 0.643 0.665 0.658 0.665 162,426 0.6637 1.14%
1999-08-23 0 0.880 0.900 0.910 0.820 0.940 168,000 153,300 0.9125 0.650 0.665 0.672 0.606 0.694 227,396 0.6742 -5.38%
1999-08-20 0 0.930 0.910 0.940 0.930 0.980 738,000 702,860 0.9524 0.687 0.672 0.694 0.687 0.724 998,918 0.7036 0.00%
1999-08-19 0 0.930 0.920 0.940 0.840 0.930 1,596,000 1,416,600 0.8876 0.687 0.680 0.694 0.621 0.687 2,160,262 0.6558 8.14%
1999-08-18 0 0.860 0.860 0.880 0.850 0.880 456,000 397,220 0.8711 0.635 0.635 0.650 0.628 0.650 617,218 0.6436 2.38%
1999-08-17 0 0.840 0.840 0.870 0.820 0.820 10,000 8,200 0.8200 0.621 0.621 0.643 0.606 0.606 13,535 0.6058 0.00%
1999-08-16 0 0.840 0.830 0.840 0.800 0.840 396,000 329,540 0.8322 0.621 0.613 0.621 0.591 0.621 536,005 0.6148 2.44%
1999-08-13 0 0.820 0.820 0.850 0.820 0.860 220,000 185,600 0.8436 0.606 0.606 0.628 0.606 0.635 297,780 0.6233 -2.38%
1999-08-12 0 0.840 0.840 0.890 0.810 0.930 638,000 560,900 0.8792 0.621 0.621 0.658 0.598 0.687 863,563 0.6495 5.00%
1999-08-11 0 0.800 0.800 0.820 0.800 0.850 1,052,000 875,760 0.8325 0.591 0.591 0.606 0.591 0.628 1,423,932 0.6150 -3.61%
1999-08-10 0 0.830 0.810 0.830 0.800 0.900 1,064,000 883,100 0.8300 0.613 0.598 0.613 0.591 0.665 1,440,175 0.6132 -10.75%
1999-08-09 0 0.930 0.900 0.930 0.900 0.930 140,000 128,200 0.9157 0.687 0.665 0.687 0.665 0.687 189,497 0.6765 -4.12%
1999-08-06 0 0.970 0.960 0.970 0.930 0.970 664,000 630,120 0.9490 0.717 0.709 0.717 0.687 0.717 898,756 0.7011 1.04%
1999-08-05 0 0.960 0.960 1.000 0.950 1.020 816,000 793,060 0.9719 0.709 0.709 0.739 0.702 0.754 1,104,495 0.7180 -2.04%
1999-08-04 0 0.980 0.980 0.990 0.980 1.020 1,498,000 1,491,780 0.9958 0.724 0.724 0.731 0.724 0.754 2,027,614 0.7357 -7.55%
1999-08-03 0 1.060 1.020 1.060 1.020 1.090 1,746,000 1,839,820 1.0537 0.783 0.754 0.783 0.754 0.805 2,363,294 0.7785 1.92%
1999-08-02 0 1.040 1.030 1.040 0.980 1.050 1,712,000 1,738,300 1.0154 0.768 0.761 0.768 0.724 0.776 2,317,273 0.7501 5.05%
1999-07-30 0 0.990 0.990 1.000 0.950 0.980 580,000 562,580 0.9700 0.731 0.731 0.739 0.702 0.724 785,058 0.7166 1.02%
1999-07-29 0 0.980 0.970 0.990 0.960 0.990 490,000 478,320 0.9762 0.724 0.717 0.731 0.709 0.731 663,238 0.7212 0.00%
1999-07-28 0 0.980 0.960 0.980 0.960 1.010 1,070,000 1,055,400 0.9864 0.724 0.709 0.724 0.709 0.746 1,448,296 0.7287 -2.97%
1999-07-27 0 1.010 0.990 1.010 0.950 1.020 1,754,000 1,702,980 0.9709 0.746 0.731 0.746 0.702 0.754 2,374,122 0.7173 2.02%
1999-07-26 0 0.990 0.990 1.000 0.980 1.030 1,728,000 1,745,340 1.0100 0.731 0.731 0.739 0.724 0.761 2,338,930 0.7462 -2.94%
1999-07-23 0 1.020 1.010 1.020 1.010 1.030 1,284,000 1,313,140 1.0227 0.754 0.746 0.754 0.746 0.761 1,737,955 0.7556 -0.97%
1999-07-22 0 1.030 1.020 1.030 1.030 1.090 1,270,000 1,343,100 1.0576 0.761 0.754 0.761 0.761 0.805 1,719,005 0.7813 -1.90%
1999-07-21 0 1.050 1.050 1.070 1.000 1.070 1,678,000 1,744,020 1.0393 0.776 0.776 0.791 0.739 0.791 2,271,253 0.7679 2.94%
1999-07-20 0 1.020 1.020 1.040 1.000 1.100 1,750,000 1,848,940 1.0565 0.754 0.754 0.768 0.739 0.813 2,368,708 0.7806 -2.86%
1999-07-19 0 1.050 1.050 1.060 1.020 1.080 3,274,000 3,469,220 1.0596 0.776 0.776 0.783 0.754 0.798 4,431,515 0.7829 -5.41%
1999-07-16 0 1.110 1.110 1.120 1.100 1.170 2,612,000 2,918,360 1.1173 0.820 0.820 0.827 0.813 0.864 3,535,466 0.8255 -2.63%
1999-07-15 0 1.140 1.130 1.150 1.100 1.170 2,130,000 2,427,580 1.1397 0.842 0.835 0.850 0.813 0.864 2,883,056 0.8420 -0.87%
1999-07-14 0 1.150 1.150 1.160 1.130 1.170 2,396,000 2,751,540 1.1484 0.850 0.850 0.857 0.835 0.864 3,243,100 0.8484 -1.71%
1999-07-13 0 1.170 1.170 1.180 1.150 1.220 3,872,000 4,580,500 1.1830 0.864 0.864 0.872 0.850 0.901 5,240,936 0.8740 -5.65%
1999-07-12 0 1.240 1.230 1.240 1.230 1.270 5,654,000 7,078,660 1.2520 0.916 0.909 0.916 0.909 0.938 7,652,958 0.9250 0.81%
1999-07-09 0 1.230 1.230 1.240 1.180 1.260 5,220,000 6,346,220 1.2158 0.909 0.909 0.916 0.872 0.931 7,065,518 0.8982 1.65%
1999-07-08 0 1.210 1.210 1.220 1.180 1.300 6,810,000 8,461,800 1.2426 0.894 0.894 0.901 0.872 0.960 9,217,658 0.9180 -3.20%
1999-07-07 0 1.250 1.190 1.250 1.170 1.330 9,480,000 12,172,760 1.2840 0.923 0.879 0.923 0.864 0.983 12,831,630 0.9487 -4.58%
1999-07-06 0 1.310 1.310 1.320 1.270 1.400 37,370,000 49,928,980 1.3361 0.968 0.968 0.975 0.938 1.034 50,582,070 0.9871 -4.38%
1999-07-05 0 1.370 1.370 1.380 1.160 1.380 132,676,300 156,838,645 1.1821 1.012 1.012 1.020 0.857 1.020 179,583,674 0.8733 23.42%
1999-07-02 1 1.110 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1999-06-30 0 1.110 1.110 1.130 1.060 1.170 19,304,000 21,440,820 1.1107 0.820 0.820 0.835 0.783 0.864 26,128,881 0.8206 6.73%
1999-06-29 0 1.040 1.030 1.040 1.030 1.080 10,702,000 11,280,340 1.0540 0.768 0.761 0.768 0.761 0.798 14,485,665 0.7787 2.97%
1999-06-28 0 1.010 1.000 1.020 0.970 1.020 5,712,000 5,741,920 1.0052 0.746 0.739 0.754 0.717 0.754 7,731,463 0.7427 7.45%
1999-06-25 0 0.940 0.940 0.950 0.920 0.980 1,578,000 1,500,140 0.9507 0.694 0.694 0.702 0.680 0.724 2,135,898 0.7023 -4.08%
1999-06-24 0 0.980 0.970 0.980 0.950 1.030 6,850,000 6,821,760 0.9959 0.724 0.717 0.724 0.702 0.761 9,271,800 0.7358 -1.01%
1999-06-23 0 0.990 0.990 1.000 0.850 0.990 11,198,000 10,669,380 0.9528 0.731 0.731 0.739 0.628 0.731 15,157,025 0.7039 16.47%
1999-06-22 0 0.850 0.830 0.850 0.810 0.860 5,198,000 4,328,320 0.8327 0.628 0.613 0.628 0.598 0.635 7,035,740 0.6152 2.41%
1999-06-21 0 0.830 0.800 0.830 0.730 0.830 4,528,000 3,540,840 0.7820 0.613 0.591 0.613 0.539 0.613 6,128,863 0.5777 6.41%
1999-06-17 0 0.780 0.760 0.780 0.760 0.800 962,000 740,680 0.7699 0.576 0.561 0.576 0.561 0.591 1,302,113 0.5688 0.00%
1999-06-16 0 0.780 0.770 0.790 0.770 0.810 1,550,000 1,209,500 0.7803 0.576 0.569 0.584 0.569 0.598 2,097,999 0.5765 0.00%
1999-06-15 0 0.780 0.770 0.780 0.760 0.830 2,950,000 2,352,340 0.7974 0.576 0.569 0.576 0.561 0.613 3,992,965 0.5891 -3.70%
1999-06-14 0 0.810 0.800 0.820 0.730 0.810 2,308,000 1,794,260 0.7774 0.598 0.591 0.606 0.539 0.598 3,123,988 0.5743 9.46%
1999-06-11 0 0.740 0.740 0.750 0.740 0.800 1,742,000 1,324,280 0.7602 0.547 0.547 0.554 0.547 0.591 2,357,880 0.5616 -3.90%
1999-06-10 0 0.770 0.760 0.780 0.770 0.820 2,234,000 1,762,480 0.7889 0.569 0.561 0.576 0.569 0.606 3,023,825 0.5829 -2.53%
1999-06-09 0 0.790 0.780 0.790 0.780 0.800 1,930,000 1,535,000 0.7953 0.584 0.576 0.584 0.576 0.591 2,612,347 0.5876 -3.66%
1999-06-08 0 0.820 0.780 0.820 0.770 0.870 6,116,000 5,020,300 0.8208 0.606 0.576 0.606 0.569 0.643 8,278,297 0.6064 5.13%
1999-06-07 0 0.780 0.770 0.780 0.710 0.790 4,084,000 3,079,800 0.7541 0.576 0.569 0.576 0.525 0.584 5,527,888 0.5571 14.71%
1999-06-04 0 0.680 0.680 0.690 0.660 0.700 4,094,000 2,796,780 0.6831 0.502 0.502 0.510 0.488 0.517 5,541,423 0.5047 1.49%
1999-06-03 0 0.670 0.670 0.690 0.590 0.720 6,829,500 4,471,610 0.6547 0.495 0.495 0.510 0.436 0.532 9,244,053 0.4837 13.56%
1999-06-02 0 0.590 0.580 0.590 0.490 0.640 1,684,000 973,960 0.5784 0.436 0.429 0.436 0.362 0.473 2,279,374 0.4273 18.00%
1999-06-01 0 0.500 0.500 0.530 0.480 0.500 92,000 45,400 0.4935 0.369 0.369 0.392 0.355 0.369 124,526 0.3646 6.38%
1999-05-31 0 0.470 0.470 0.500 0.470 0.490 344,000 166,820 0.4849 0.347 0.347 0.369 0.347 0.362 465,620 0.3583 -4.08%
1999-05-28 0 0.490 0.480 0.500 0.490 0.510 336,000 167,620 0.4989 0.362 0.355 0.369 0.362 0.377 454,792 0.3686 -7.55%
1999-05-27 0 0.530 0.530 0.540 0.530 0.540 100,000 53,500 0.5350 0.392 0.392 0.399 0.392 0.399 135,355 0.3953 -3.64%
1999-05-26 0 0.550 0.550 0.570 0.540 0.570 530,000 291,500 0.5500 0.406 0.406 0.421 0.399 0.421 717,380 0.4063 0.00%
1999-05-25 0 0.550 0.550 0.580 0.550 0.590 534,000 301,700 0.5650 0.406 0.406 0.429 0.406 0.436 722,794 0.4174 -1.79%
1999-05-24 0 0.560 0.530 - 0.550 0.560 250,000 138,000 0.5520 0.414 0.392 - 0.406 0.414 338,387 0.4078 1.82%
1999-05-21 0 0.550 0.520 0.550 0.520 0.550 150,000 81,680 0.5445 0.406 0.384 0.406 0.384 0.406 203,032 0.4023 1.85%
1999-05-20 0 0.540 0.520 0.580 0.540 0.550 206,000 112,440 0.5458 0.399 0.384 0.429 0.399 0.406 278,831 0.4033 0.00%
1999-05-19 0 0.540 0.540 0.590 0.540 0.540 50,000 27,000 0.5400 0.399 0.399 0.436 0.399 0.399 67,677 0.3990 -6.90%
1999-05-18 0 0.580 0.540 0.580 0.580 0.580 80,000 46,400 0.5800 0.429 0.399 0.429 0.429 0.429 108,284 0.4285 5.45%
1999-05-17 0 0.550 0.520 0.550 - - 0 0 - 0.406 0.384 0.406 - - 0 - 0.00%
1999-05-14 0 0.550 0.540 0.550 0.520 0.560 188,000 104,080 0.5536 0.406 0.399 0.406 0.384 0.414 254,467 0.4090 1.85%
1999-05-13 0 0.540 0.550 0.560 0.520 0.540 70,000 37,400 0.5343 0.399 0.406 0.414 0.384 0.399 94,748 0.3947 0.00%
1999-05-12 0 0.540 0.520 0.560 - - 0 0 - 0.399 0.384 0.414 - - 0 - 0.00%
1999-05-11 0 0.540 0.530 0.560 0.540 0.570 200,000 110,300 0.5515 0.399 0.392 0.414 0.399 0.421 270,709 0.4074 -1.82%
1999-05-10 0 0.550 0.540 0.550 0.540 0.640 1,750,000 991,400 0.5665 0.406 0.399 0.406 0.399 0.473 2,368,708 0.4185 1.85%
1999-05-07 0 0.540 0.580 0.590 0.500 0.670 4,784,000 2,894,240 0.6050 0.399 0.429 0.436 0.369 0.495 6,475,371 0.4470 10.20%
1999-05-06 0 0.490 0.485 0.495 0.470 0.495 940,000 450,100 0.4788 0.362 0.358 0.366 0.347 0.366 1,272,335 0.3538 4.26%
1999-05-05 0 0.470 0.470 0.485 0.470 0.485 134,000 63,040 0.4704 0.347 0.347 0.358 0.347 0.358 181,375 0.3476 0.00%
1999-05-04 0 0.470 0.470 0.480 0.470 0.495 1,038,000 500,740 0.4824 0.347 0.347 0.355 0.347 0.366 1,404,982 0.3564 1.08%
1999-05-03 0 0.465 0.465 0.500 0.460 0.475 646,000 302,740 0.4686 0.344 0.344 0.369 0.340 0.351 874,392 0.3462 5.68%
1999-04-30 0 0.440 0.440 0.450 0.440 0.460 710,000 319,800 0.4504 0.325 0.325 0.332 0.325 0.340 961,019 0.3328 -1.12%
1999-04-29 0 0.445 0.440 0.450 0.430 0.450 850,000 370,350 0.4357 0.329 0.325 0.332 0.318 0.332 1,150,515 0.3219 1.14%
1999-04-28 0 0.440 0.430 0.460 0.440 0.465 350,000 156,500 0.4471 0.325 0.318 0.340 0.325 0.344 473,742 0.3303 -9.28%
1999-04-27 0 0.485 0.450 0.485 0.450 0.485 500,000 233,700 0.4674 0.358 0.332 0.358 0.332 0.358 676,774 0.3453 0.00%
1999-04-26 0 0.485 0.470 0.500 0.485 0.485 100,000 48,500 0.4850 0.358 0.347 0.369 0.358 0.358 135,355 0.3583 -3.00%
1999-04-23 0 0.500 0.500 0.530 0.500 0.550 1,594,000 847,120 0.5314 0.369 0.369 0.392 0.369 0.406 2,157,555 0.3926 0.00%
1999-04-22 0 0.500 0.470 0.500 0.440 0.500 1,464,000 700,110 0.4782 0.369 0.347 0.369 0.325 0.369 1,981,594 0.3533 9.89%
1999-04-21 0 0.455 0.440 0.460 0.440 0.455 534,000 239,900 0.4493 0.336 0.325 0.340 0.325 0.336 722,794 0.3319 4.60%
1999-04-20 0 0.435 0.435 0.455 0.435 0.455 150,000 66,250 0.4417 0.321 0.321 0.336 0.321 0.336 203,032 0.3263 -2.25%
1999-04-19 0 0.445 0.440 0.450 0.435 0.460 778,000 349,100 0.4487 0.329 0.325 0.332 0.321 0.340 1,053,060 0.3315 7.23%
1999-04-16 0 0.415 0.415 0.420 0.415 0.430 120,000 49,830 0.4153 0.307 0.307 0.310 0.307 0.318 162,426 0.3068 -1.19%
1999-04-15 0 0.420 0.410 0.430 0.410 0.420 200,000 83,000 0.4150 0.310 0.303 0.318 0.303 0.310 270,709 0.3066 2.44%
1999-04-14 0 0.410 0.410 0.420 0.410 0.420 210,000 87,500 0.4167 0.303 0.303 0.310 0.303 0.310 284,245 0.3078 -4.65%
1999-04-13 0 0.430 0.430 0.440 0.420 0.430 140,000 58,900 0.4207 0.318 0.318 0.325 0.310 0.318 189,497 0.3108 2.38%
1999-04-12 0 0.420 0.400 0.420 0.400 0.420 150,000 61,000 0.4067 0.310 0.296 0.310 0.296 0.310 203,032 0.3004 5.00%
1999-04-09 0 0.400 0.400 0.420 0.400 0.420 96,000 38,800 0.4042 0.296 0.296 0.310 0.296 0.310 129,941 0.2986 0.00%
1999-04-08 0 0.400 0.400 0.420 0.400 0.400 94,000 37,600 0.4000 0.296 0.296 0.310 0.296 0.296 127,233 0.2955 0.00%
1999-04-07 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.296 0.281 0.296 0.296 0.296 27,071 0.2955 0.00%
1999-04-01 0 0.400 0.380 0.420 - - 0 0 - 0.296 0.281 0.310 - - 0 - 0.00%
1999-03-31 0 0.400 0.380 - - - 0 0 - 0.296 0.281 - - - 0 - 0.00%
1999-03-30 0 0.400 0.400 0.420 0.400 0.400 76,000 30,400 0.4000 0.296 0.296 0.310 0.296 0.296 102,870 0.2955 -4.76%
1999-03-29 0 0.420 - 0.440 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
1999-03-26 0 0.420 - 0.440 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
1999-03-25 0 0.420 - 0.440 0.420 0.420 80,000 33,600 0.4200 0.310 - 0.325 0.310 0.310 108,284 0.3103 0.00%
1999-03-24 0 0.420 0.405 - - - 0 0 - 0.310 0.299 - - - 0 - 0.00%
1999-03-23 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.310 0.310 0.318 0.310 0.310 135,355 0.3103 7.69%
1999-03-22 0 0.390 0.390 0.420 - - 0 0 - 0.288 0.288 0.310 - - 0 - 0.00%
1999-03-19 0 0.390 0.390 - - - 0 0 - 0.288 0.288 - - - 0 - 0.00%
1999-03-18 0 0.390 0.385 - 0.385 0.390 330,000 127,550 0.3865 0.288 0.284 - 0.284 0.288 446,671 0.2856 2.63%
1999-03-17 0 0.380 0.380 - 0.370 0.370 200,000 74,000 0.3700 0.281 0.281 - 0.273 0.273 270,709 0.2734 0.00%
1999-03-16 0 0.380 0.375 0.380 0.380 0.380 226,000 85,880 0.3800 0.281 0.277 0.281 0.281 0.281 305,902 0.2807 0.00%
1999-03-15 0 0.380 - - 0.380 0.380 100,000 38,000 0.3800 0.281 - - 0.281 0.281 135,355 0.2807 0.00%
1999-03-12 0 0.380 0.380 0.400 0.380 0.400 86,000 34,280 0.3986 0.281 0.281 0.296 0.281 0.296 116,405 0.2945 -2.56%
1999-03-11 0 0.390 - - 0.390 0.390 400,000 156,000 0.3900 0.288 - - 0.288 0.288 541,419 0.2881 -4.88%
1999-03-10 0 0.410 0.410 0.430 0.410 0.410 60,000 24,600 0.4100 0.303 0.303 0.318 0.303 0.303 81,213 0.3029 -4.65%
1999-03-09 0 0.430 - 0.450 0.430 0.430 100,000 43,000 0.4300 0.318 - 0.332 0.318 0.318 135,355 0.3177 -2.27%
1999-03-08 0 0.440 - 0.440 0.440 0.445 80,000 35,400 0.4425 0.325 - 0.325 0.325 0.329 108,284 0.3269 -1.12%
1999-03-05 0 0.445 - 0.445 0.445 0.445 10,000 4,450 0.4450 0.329 - 0.329 0.329 0.329 13,535 0.3288 0.00%
1999-03-04 0 0.445 - 0.445 - - 40,000 17,800 0.4450 0.329 - 0.329 - - 54,142 0.3288 0.00%
1999-03-03 0 0.445 0.385 0.445 - - 0 0 - 0.329 0.284 0.329 - - 0 - 0.00%
1999-03-02 0 0.445 0.390 0.450 - - 0 0 - 0.329 0.288 0.332 - - 0 - 0.00%
1999-03-01 0 0.445 0.390 0.445 0.445 0.445 6,000 2,670 0.4450 0.329 0.288 0.329 0.329 0.329 8,121 0.3288 3.49%
1999-02-26 0 0.430 - 0.430 0.430 0.430 100,000 43,000 0.4300 0.318 - 0.318 0.318 0.318 135,355 0.3177 0.00%
1999-02-25 0 0.430 - 0.430 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
1999-02-24 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.318 0.318 0.332 0.318 0.318 108,284 0.3177 8.86%
1999-02-23 0 0.395 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
1999-02-22 0 0.395 0.390 - - - 0 0 - 0.292 0.288 - - - 0 - 0.00%
1999-02-19 0 0.395 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
1999-02-15 0 0.395 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
1999-02-12 0 0.395 0.415 0.430 0.395 0.395 20,000 7,900 0.3950 0.292 0.307 0.318 0.292 0.292 27,071 0.2918 -3.66%
1999-02-11 0 0.410 0.400 0.430 0.410 0.410 150,000 61,000 0.4067 0.303 0.296 0.318 0.303 0.303 203,032 0.3004 2.50%
1999-02-10 0 0.400 0.400 0.430 0.400 0.430 270,000 109,600 0.4059 0.296 0.296 0.318 0.296 0.318 365,458 0.2999 -6.98%
1999-02-09 0 0.430 0.410 0.430 - - 0 0 - 0.318 0.303 0.318 - - 0 - -1.15%
1999-02-08 0 0.435 - 0.440 - - 0 0 - 0.321 - 0.325 - - 0 - 0.00%
1999-02-05 0 0.435 0.435 - 0.435 0.435 54,000 23,490 0.4350 0.321 0.321 - 0.321 0.321 73,092 0.3214 -1.14%
1999-02-04 0 0.440 - 0.450 0.440 0.440 30,000 13,200 0.4400 0.325 - 0.332 0.325 0.325 40,606 0.3251 0.00%
1999-02-03 0 0.440 - 0.460 0.440 0.440 40,000 17,600 0.4400 0.325 - 0.340 0.325 0.325 54,142 0.3251 -5.38%
1999-02-02 0 0.465 0.460 0.470 0.465 0.465 60,000 27,900 0.4650 0.344 0.340 0.347 0.344 0.344 81,213 0.3435 -1.06%
1999-02-01 0 0.470 0.440 0.470 - - 0 0 - 0.347 0.325 0.347 - - 0 - 0.00%
1999-01-29 0 0.470 0.460 0.470 0.440 0.470 300,000 137,800 0.4593 0.347 0.340 0.347 0.325 0.347 406,064 0.3394 -7.84%
1999-01-28 0 0.510 0.475 0.520 0.510 0.510 46,000 23,460 0.5100 0.377 0.351 0.384 0.377 0.377 62,263 0.3768 3.03%
1999-01-27 0 0.495 0.490 0.500 0.485 0.495 374,000 183,960 0.4919 0.366 0.362 0.369 0.358 0.366 506,227 0.3634 4.21%
1999-01-26 0 0.475 0.475 0.480 0.465 0.465 50,000 23,250 0.4650 0.351 0.351 0.355 0.344 0.344 67,677 0.3435 2.15%
1999-01-25 0 0.465 0.460 0.490 0.455 0.465 120,000 55,550 0.4629 0.344 0.340 0.362 0.336 0.344 162,426 0.3420 -2.11%
1999-01-22 0 0.475 0.475 0.495 0.470 0.480 254,000 120,350 0.4738 0.351 0.351 0.366 0.347 0.355 343,801 0.3501 -1.04%
1999-01-21 0 0.480 0.480 0.530 0.480 0.480 240,000 115,200 0.4800 0.355 0.355 0.392 0.355 0.355 324,851 0.3546 -3.03%
1999-01-20 0 0.495 0.495 0.500 0.495 0.500 872,000 435,920 0.4999 0.366 0.366 0.369 0.366 0.369 1,180,293 0.3693 -4.81%
1999-01-19 0 0.520 0.520 0.570 0.520 0.550 188,000 100,060 0.5322 0.384 0.384 0.421 0.384 0.406 254,467 0.3932 -8.77%
1999-01-18 0 0.570 0.540 0.570 0.570 0.570 100,000 57,000 0.5700 0.421 0.399 0.421 0.421 0.421 135,355 0.4211 0.00%
1999-01-15 0 0.570 0.570 0.600 0.540 0.560 100,000 55,000 0.5500 0.421 0.421 0.443 0.399 0.414 135,355 0.4063 3.64%
1999-01-14 0 0.550 0.520 0.550 0.550 0.550 50,000 27,500 0.5500 0.406 0.384 0.406 0.406 0.406 67,677 0.4063 -3.51%
1999-01-13 0 0.570 0.570 0.580 0.540 0.590 130,000 75,300 0.5792 0.421 0.421 0.429 0.399 0.436 175,961 0.4279 -3.39%
1999-01-12 0 0.590 0.570 0.600 0.590 0.590 1,000,000 590,000 0.5900 0.436 0.421 0.443 0.436 0.436 1,353,547 0.4359 -1.67%
1999-01-11 0 0.600 0.580 0.600 - - 0 0 - 0.443 0.429 0.443 - - 0 - -3.23%
1999-01-08 0 0.620 0.610 0.640 - - 0 0 - 0.458 0.451 0.473 - - 0 - 0.00%
1999-01-07 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.458 0.458 0.473 0.458 0.458 108,284 0.4581 5.08%
1999-01-06 0 0.590 0.590 - 0.590 0.590 118,000 69,620 0.5900 0.436 0.436 - 0.436 0.436 159,719 0.4359 5.36%
1999-01-05 0 0.560 0.560 0.620 0.560 0.600 52,000 30,680 0.5900 0.414 0.414 0.458 0.414 0.443 70,384 0.4359 -5.08%
1999-01-04 0 0.590 0.560 0.590 0.590 0.590 36,000 21,240 0.5900 0.436 0.414 0.436 0.436 0.436 48,728 0.4359 -6.35%
1998-12-31 0 0.630 0.630 0.640 0.610 0.610 78,000 47,580 0.6100 0.465 0.465 0.473 0.451 0.451 105,577 0.4507 -1.56%
1998-12-30 0 0.640 0.610 0.650 - - 0 0 - 0.473 0.451 0.480 - - 0 - 0.00%
1998-12-29 0 0.640 0.610 0.650 - - 0 0 - 0.473 0.451 0.480 - - 0 - 0.00%
1998-12-28 0 0.640 0.600 0.650 - - 0 0 - 0.473 0.443 0.480 - - 0 - 0.00%
1998-12-24 0 0.640 0.640 - 0.600 0.610 90,000 54,300 0.6033 0.473 0.473 - 0.443 0.451 121,819 0.4457 6.67%
1998-12-23 0 0.600 0.570 0.600 0.600 0.610 70,000 42,600 0.6086 0.443 0.421 0.443 0.443 0.451 94,748 0.4496 -4.76%
1998-12-22 0 0.630 0.600 0.630 0.560 0.630 412,000 241,780 0.5868 0.465 0.443 0.465 0.414 0.465 557,662 0.4336 -3.08%
1998-12-21 0 0.650 0.650 0.680 - - 0 0 - 0.480 0.480 0.502 - - 0 - 0.00%
1998-12-18 0 0.650 - 0.680 0.650 0.690 180,000 120,200 0.6678 0.480 - 0.502 0.480 0.510 243,639 0.4934 -2.99%
1998-12-17 0 0.670 0.650 0.680 - - 0 0 - 0.495 0.480 0.502 - - 0 - 0.00%
1998-12-16 0 0.670 0.650 - - - 0 0 - 0.495 0.480 - - - 0 - 0.00%
1998-12-15 0 0.670 0.650 0.680 - - 0 0 - 0.495 0.480 0.502 - - 0 - 0.00%
1998-12-14 0 0.670 0.650 0.690 0.670 0.670 110,000 72,980 0.6635 0.495 0.480 0.510 0.495 0.495 148,890 0.4902 0.00%
1998-12-11 0 0.670 0.660 0.700 0.670 0.700 302,000 203,840 0.6750 0.495 0.488 0.517 0.495 0.517 408,771 0.4987 -6.94%
1998-12-10 0 0.720 0.720 0.760 0.720 0.720 40,000 28,800 0.7200 0.532 0.532 0.561 0.532 0.532 54,142 0.5319 -4.00%
1998-12-09 0 0.750 0.720 0.750 - - 0 0 - 0.554 0.532 0.554 - - 0 - 0.00%
1998-12-08 0 0.750 0.730 0.750 - - 0 0 - 0.554 0.539 0.554 - - 0 - -1.32%
1998-12-07 0 0.760 0.750 0.760 0.740 0.760 314,000 234,820 0.7478 0.561 0.554 0.561 0.547 0.561 425,014 0.5525 8.57%
1998-12-04 0 0.700 0.680 0.700 0.680 0.700 228,000 158,200 0.6939 0.517 0.502 0.517 0.502 0.517 308,609 0.5126 1.45%
1998-12-03 0 0.690 0.690 0.730 0.680 0.690 160,000 109,900 0.6869 0.510 0.510 0.539 0.502 0.510 216,568 0.5075 1.47%
1998-12-02 0 0.680 0.680 0.690 0.680 0.710 100,000 69,300 0.6930 0.502 0.502 0.510 0.502 0.525 135,355 0.5120 1.49%
1998-12-01 0 0.670 0.660 0.690 0.660 0.680 280,000 187,100 0.6682 0.495 0.488 0.510 0.488 0.502 378,993 0.4937 -2.90%
1998-11-30 0 0.690 0.690 0.700 0.690 0.720 356,000 249,080 0.6997 0.510 0.510 0.517 0.510 0.532 481,863 0.5169 -8.00%
1998-11-27 0 0.750 0.750 0.760 0.750 0.760 200,000 150,500 0.7525 0.554 0.554 0.561 0.554 0.561 270,709 0.5559 -2.60%
1998-11-26 0 0.770 0.760 0.770 0.770 0.800 400,000 313,100 0.7828 0.569 0.561 0.569 0.569 0.591 541,419 0.5783 -2.53%
1998-11-25 0 0.790 0.780 0.800 0.790 0.800 510,000 407,700 0.7994 0.584 0.576 0.591 0.584 0.591 690,309 0.5906 -3.66%
1998-11-24 0 0.820 0.800 0.820 0.810 0.830 570,000 469,400 0.8235 0.606 0.591 0.606 0.598 0.613 771,522 0.6084 0.00%
1998-11-23 0 0.820 0.800 0.820 0.800 0.850 342,000 279,340 0.8168 0.606 0.591 0.606 0.591 0.628 462,913 0.6034 0.00%
1998-11-20 0 0.820 0.820 0.830 0.820 0.860 926,000 770,460 0.8320 0.606 0.606 0.613 0.606 0.635 1,253,385 0.6147 0.00%
1998-11-19 0 0.820 0.820 0.840 0.820 0.860 1,362,000 1,152,620 0.8463 0.606 0.606 0.621 0.606 0.635 1,843,532 0.6252 -1.20%
1998-11-18 0 0.830 0.820 0.830 0.810 0.840 3,322,000 2,696,280 0.8116 0.613 0.606 0.613 0.598 0.621 4,496,485 0.5996 2.47%
1998-11-17 0 0.810 0.800 0.830 0.800 0.810 540,000 435,800 0.8070 0.598 0.591 0.613 0.591 0.598 730,916 0.5962 1.25%
1998-11-16 0 0.800 0.800 0.820 0.790 0.840 330,000 265,400 0.8042 0.591 0.591 0.606 0.584 0.621 446,671 0.5942 0.00%
1998-11-13 0 0.800 0.800 0.820 0.790 0.800 176,000 140,300 0.7972 0.591 0.591 0.606 0.584 0.591 238,224 0.5889 -1.23%
1998-11-12 0 0.810 0.810 0.820 0.810 0.850 460,000 381,900 0.8302 0.598 0.598 0.606 0.598 0.628 622,632 0.6134 -4.71%
1998-11-11 0 0.850 0.830 0.850 0.800 0.850 632,000 525,340 0.8312 0.628 0.613 0.628 0.591 0.628 855,442 0.6141 6.25%
1998-11-10 0 0.800 0.790 0.800 0.780 0.820 1,162,000 929,800 0.8002 0.591 0.584 0.591 0.576 0.606 1,572,822 0.5912 -2.44%
1998-11-09 0 0.820 0.800 0.820 0.810 0.860 798,000 667,560 0.8365 0.606 0.591 0.606 0.598 0.635 1,080,131 0.6180 -4.65%
1998-11-06 0 0.860 0.840 0.860 0.810 0.870 650,000 544,700 0.8380 0.635 0.621 0.635 0.598 0.643 879,806 0.6191 1.18%
1998-11-05 0 0.850 0.850 0.870 0.840 0.930 6,474,000 5,802,900 0.8963 0.628 0.628 0.643 0.621 0.687 8,762,867 0.6622 -3.41%
1998-11-04 0 0.880 0.870 0.880 0.840 0.940 11,642,000 10,371,120 0.8908 0.650 0.643 0.650 0.621 0.694 15,758,000 0.6581 3.53%
1998-11-03 0 0.850 0.840 0.880 0.810 0.880 3,038,000 2,557,560 0.8419 0.628 0.621 0.650 0.598 0.650 4,112,077 0.6220 7.59%
1998-11-02 0 0.790 0.770 0.800 0.750 0.800 912,000 711,100 0.7797 0.584 0.569 0.591 0.554 0.591 1,234,435 0.5761 11.27%
1998-10-30 0 0.710 0.710 0.750 0.700 0.740 232,000 166,760 0.7188 0.525 0.525 0.554 0.517 0.547 314,023 0.5310 2.90%
1998-10-29 0 0.690 0.690 0.730 0.690 0.700 258,000 178,540 0.6920 0.510 0.510 0.539 0.510 0.517 349,215 0.5113 -5.48%
1998-10-27 0 0.730 0.730 0.750 0.710 0.730 524,000 380,080 0.7253 0.539 0.539 0.554 0.525 0.539 709,259 0.5359 -1.35%
1998-10-26 0 0.740 0.740 0.750 0.720 0.800 682,000 516,780 0.7577 0.547 0.547 0.554 0.532 0.591 923,119 0.5598 -3.90%
1998-10-23 0 0.770 0.740 0.770 0.670 0.770 928,000 652,460 0.7031 0.569 0.547 0.569 0.495 0.569 1,256,092 0.5194 10.00%
1998-10-22 0 0.700 0.690 0.700 0.700 0.750 760,000 550,000 0.7237 0.517 0.510 0.517 0.517 0.554 1,028,696 0.5347 -6.04%
1998-10-21 0 0.770 0.760 0.770 0.750 0.820 1,488,000 1,178,400 0.7919 0.550 0.543 0.550 0.536 0.586 2,081,665 0.5661 -4.94%
1998-10-20 0 0.810 0.810 0.850 0.810 0.930 7,936,000 7,021,860 0.8848 0.579 0.579 0.608 0.579 0.665 11,102,214 0.6325 1.25%
1998-10-19 0 0.800 0.790 0.800 0.690 0.800 3,478,000 2,587,360 0.7439 0.572 0.565 0.572 0.493 0.572 4,865,613 0.5318 17.65%
1998-10-16 0 0.680 0.670 0.680 0.660 0.700 1,296,000 890,560 0.6872 0.486 0.479 0.486 0.472 0.500 1,813,063 0.4912 3.03%
1998-10-15 0 0.660 0.640 0.660 0.660 0.700 256,000 171,960 0.6717 0.472 0.457 0.472 0.472 0.500 358,136 0.4802 4.76%
1998-10-14 0 0.630 0.630 0.660 0.630 0.650 466,000 301,500 0.6470 0.450 0.450 0.472 0.450 0.465 651,919 0.4625 0.00%
1998-10-13 0 0.630 0.630 0.650 0.620 0.670 1,326,000 869,940 0.6561 0.450 0.450 0.465 0.443 0.479 1,855,032 0.4690 -3.08%
1998-10-12 0 0.650 0.650 0.660 0.610 0.660 1,630,000 1,043,200 0.6400 0.465 0.465 0.472 0.436 0.472 2,280,319 0.4575 8.33%
1998-10-09 0 0.600 0.590 0.620 0.580 0.600 320,000 189,500 0.5922 0.429 0.422 0.443 0.415 0.429 447,670 0.4233 5.26%
1998-10-08 0 0.570 0.560 0.570 0.570 0.580 330,000 189,400 0.5739 0.407 0.400 0.407 0.407 0.415 461,660 0.4103 -1.72%
1998-10-07 0 0.580 0.570 0.600 0.580 0.600 370,000 217,500 0.5878 0.415 0.407 0.429 0.415 0.429 517,618 0.4202 -9.38%
1998-10-05 0 0.640 0.600 0.640 0.590 0.640 316,000 191,960 0.6075 0.457 0.429 0.457 0.422 0.457 442,074 0.4342 1.59%
1998-09-30 0 0.630 0.610 0.640 0.610 0.630 106,000 65,860 0.6213 0.450 0.436 0.457 0.436 0.450 148,291 0.4441 3.28%
1998-09-29 0 0.610 0.610 0.640 0.610 0.650 480,000 297,000 0.6188 0.436 0.436 0.457 0.436 0.465 671,505 0.4423 -6.15%
1998-09-28 0 0.650 0.630 0.680 0.650 0.700 248,000 166,140 0.6699 0.465 0.450 0.486 0.465 0.500 346,944 0.4789 -7.14%
1998-09-25 0 0.700 0.670 0.700 0.660 0.710 520,000 361,340 0.6949 0.500 0.479 0.500 0.472 0.508 727,464 0.4967 0.00%
1998-09-24 0 0.700 0.700 0.710 0.650 0.720 2,544,000 1,749,120 0.6875 0.500 0.500 0.508 0.465 0.515 3,558,976 0.4915 9.38%
1998-09-23 0 0.640 0.640 0.650 0.630 0.660 980,000 634,000 0.6469 0.457 0.457 0.465 0.450 0.472 1,370,989 0.4624 6.67%
1998-09-22 0 0.600 0.600 0.610 0.590 0.610 184,000 110,420 0.6001 0.429 0.429 0.436 0.422 0.436 257,410 0.4290 1.69%
1998-09-21 0 0.590 0.590 0.600 0.580 0.610 916,000 551,200 0.6017 0.422 0.422 0.429 0.415 0.436 1,281,455 0.4301 -6.35%
1998-09-18 0 0.630 0.600 0.630 0.630 0.630 10,000 6,300 0.6300 0.450 0.429 0.450 0.450 0.450 13,990 0.4503 -1.56%
1998-09-17 0 0.640 0.640 0.660 0.640 0.680 1,184,000 789,440 0.6668 0.457 0.457 0.472 0.457 0.486 1,656,379 0.4766 -3.03%
1998-09-16 0 0.660 0.660 0.670 0.610 0.670 800,000 522,360 0.6530 0.472 0.472 0.479 0.436 0.479 1,119,175 0.4667 6.45%
1998-09-15 0 0.620 0.620 0.630 0.600 0.640 624,000 394,940 0.6329 0.443 0.443 0.450 0.429 0.457 872,956 0.4524 3.33%
1998-09-14 0 0.600 0.580 0.600 - - 0 0 - 0.429 0.415 0.429 - - 0 - -1.64%
1998-09-11 0 0.610 0.580 0.610 0.590 0.610 298,000 179,140 0.6011 0.436 0.415 0.436 0.422 0.436 416,893 0.4297 0.00%
1998-09-10 0 0.610 0.610 0.640 0.590 0.620 250,000 151,200 0.6048 0.436 0.436 0.457 0.422 0.443 349,742 0.4323 1.67%
1998-09-09 0 0.600 0.580 0.620 0.600 0.600 418,000 246,840 0.5905 0.429 0.415 0.443 0.429 0.429 584,769 0.4221 -3.23%
1998-09-08 0 0.620 0.610 0.620 0.610 0.670 1,430,000 910,860 0.6370 0.443 0.436 0.443 0.436 0.479 2,000,525 0.4553 0.00%
1998-09-07 0 0.620 0.620 0.630 0.620 0.650 1,830,000 1,156,420 0.6319 0.443 0.443 0.450 0.443 0.465 2,560,112 0.4517 6.90%
1998-09-04 0 0.580 0.560 0.580 0.550 0.600 646,000 371,120 0.5745 0.415 0.400 0.415 0.393 0.429 903,734 0.4107 11.54%
1998-09-03 0 0.520 - 0.520 0.500 0.520 396,000 201,400 0.5086 0.372 - 0.372 0.357 0.372 553,992 0.3635 8.33%
1998-09-02 0 0.480 0.440 0.480 0.460 0.480 40,000 18,800 0.4700 0.343 0.315 0.343 0.329 0.343 55,959 0.3360 0.00%
1998-09-01 0 0.480 - 0.490 - - 0 0 - 0.343 - 0.350 - - 0 - 0.00%
1998-08-31 0 0.480 0.440 0.480 - - 0 0 - 0.343 0.315 0.343 - - 0 - 0.00%
1998-08-28 0 0.480 - 0.480 0.480 0.500 80,000 39,400 0.4925 0.343 - 0.343 0.343 0.357 111,917 0.3520 -7.69%
1998-08-27 0 0.520 0.465 0.530 0.520 0.520 40,000 20,800 0.5200 0.372 0.332 0.379 0.372 0.372 55,959 0.3717 0.00%
1998-08-26 0 0.520 0.465 0.520 0.510 0.530 50,000 25,800 0.5160 0.372 0.332 0.372 0.365 0.379 69,948 0.3688 -1.89%
1998-08-25 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 0.379 0.372 0.393 0.379 0.379 69,948 0.3789 -5.36%
1998-08-24 0 0.560 0.540 0.560 - - 0 0 - 0.400 0.386 0.400 - - 0 - -3.45%
1998-08-21 0 0.580 0.530 0.580 0.550 0.600 472,000 271,060 0.5743 0.415 0.379 0.415 0.393 0.429 660,313 0.4105 -3.33%
1998-08-20 0 0.600 0.580 0.600 0.550 0.600 1,452,000 852,320 0.5870 0.429 0.415 0.429 0.393 0.429 2,031,302 0.4196 9.09%
1998-08-19 0 0.550 0.550 0.560 0.550 0.550 162,000 89,100 0.5500 0.393 0.393 0.400 0.393 0.393 226,633 0.3931 0.00%
1998-08-18 0 0.550 0.530 0.550 - - 0 0 - 0.393 0.379 0.393 - - 0 - -3.51%
1998-08-14 0 0.570 0.550 0.600 0.510 0.570 438,000 243,460 0.5558 0.407 0.393 0.429 0.365 0.407 612,748 0.3973 7.55%
1998-08-13 0 0.530 0.510 0.530 0.510 0.530 194,000 102,000 0.5258 0.379 0.365 0.379 0.365 0.379 271,400 0.3758 -7.02%
1998-08-12 0 0.570 0.530 0.580 0.530 0.570 382,000 210,960 0.5523 0.407 0.379 0.415 0.379 0.407 534,406 0.3948 -1.72%
1998-08-11 0 0.580 0.550 0.580 - - 0 0 - 0.415 0.393 0.415 - - 0 - -1.69%
1998-08-10 0 0.590 0.560 0.590 0.590 0.590 40,000 23,600 0.5900 0.422 0.400 0.422 0.422 0.422 55,959 0.4217 1.72%
1998-08-07 0 0.580 0.500 0.580 0.560 0.580 50,000 28,600 0.5720 0.415 0.357 0.415 0.400 0.415 69,948 0.4089 0.00%
1998-08-06 0 0.580 0.570 0.580 0.570 0.590 332,000 192,740 0.5805 0.415 0.407 0.415 0.407 0.422 464,458 0.4150 -1.69%
1998-08-05 0 0.590 0.580 0.590 0.580 0.590 230,000 133,900 0.5822 0.422 0.415 0.422 0.415 0.422 321,763 0.4161 0.00%
1998-08-04 0 0.590 0.590 0.600 0.570 0.590 40,000 23,400 0.5850 0.422 0.422 0.429 0.407 0.422 55,959 0.4182 0.00%
1998-08-03 0 0.590 0.570 0.590 0.590 0.590 50,000 29,500 0.5900 0.422 0.407 0.422 0.422 0.422 69,948 0.4217 -1.67%
1998-07-31 0 0.600 0.580 0.610 0.600 0.630 634,000 392,220 0.6186 0.429 0.415 0.436 0.429 0.450 886,946 0.4422 -3.23%
1998-07-30 0 0.620 0.600 0.620 0.580 0.620 788,000 471,800 0.5987 0.443 0.429 0.443 0.415 0.443 1,102,387 0.4280 6.90%
1998-07-29 0 0.580 0.580 0.600 0.580 0.600 100,000 59,400 0.5940 0.415 0.415 0.429 0.415 0.429 139,897 0.4246 -3.33%
1998-07-28 0 0.600 0.600 0.630 0.580 0.610 248,000 148,160 0.5974 0.429 0.429 0.450 0.415 0.436 346,944 0.4270 0.00%
1998-07-27 0 0.600 0.590 0.600 0.590 0.610 444,000 268,200 0.6041 0.429 0.422 0.429 0.422 0.436 621,142 0.4318 -4.76%
1998-07-24 0 0.630 0.630 0.640 0.600 0.660 134,000 84,240 0.6287 0.450 0.450 0.457 0.429 0.472 187,462 0.4494 5.00%
1998-07-23 0 0.600 0.600 0.650 0.600 0.630 770,000 469,600 0.6099 0.429 0.429 0.465 0.429 0.450 1,077,206 0.4359 -11.76%
1998-07-22 0 0.680 0.670 0.680 0.660 0.680 696,000 465,080 0.6682 0.486 0.479 0.486 0.472 0.486 973,682 0.4777 -2.86%
1998-07-21 0 0.700 0.680 0.690 0.680 0.710 714,000 498,560 0.6983 0.500 0.486 0.493 0.486 0.508 998,864 0.4991 -1.41%
1998-07-20 0 0.710 0.670 0.710 0.670 0.710 302,000 209,120 0.6925 0.508 0.479 0.508 0.479 0.508 422,489 0.4950 -2.74%
1998-07-17 0 0.730 0.710 0.730 0.700 0.740 294,000 212,840 0.7239 0.522 0.508 0.522 0.500 0.529 411,297 0.5175 -1.35%
1998-07-16 0 0.740 0.730 0.750 0.690 0.760 760,000 561,640 0.7390 0.529 0.522 0.536 0.493 0.543 1,063,216 0.5282 1.37%
1998-07-15 0 0.730 0.730 0.760 0.730 0.780 624,000 475,480 0.7620 0.522 0.522 0.543 0.522 0.558 872,956 0.5447 -3.95%
1998-07-14 0 0.760 0.750 0.760 0.760 0.770 160,000 121,700 0.7606 0.543 0.536 0.543 0.543 0.550 223,835 0.5437 -2.56%
1998-07-13 0 0.780 0.750 0.780 0.750 0.780 460,000 350,100 0.7611 0.558 0.536 0.558 0.536 0.558 643,526 0.5440 -4.88%
1998-07-10 0 0.820 0.810 0.820 0.800 0.830 762,000 619,020 0.8124 0.586 0.579 0.586 0.572 0.593 1,066,014 0.5807 -2.38%
1998-07-09 0 0.840 0.830 0.840 0.840 0.870 300,000 254,620 0.8487 0.600 0.593 0.600 0.600 0.622 419,691 0.6067 -3.45%
1998-07-08 0 0.870 0.860 0.880 0.830 0.870 460,000 394,500 0.8576 0.622 0.615 0.629 0.593 0.622 643,526 0.6130 4.82%
1998-07-07 0 0.830 0.830 0.850 0.830 0.880 1,060,000 914,500 0.8627 0.593 0.593 0.608 0.593 0.629 1,482,907 0.6167 -6.74%
1998-07-06 0 0.890 0.870 0.890 0.880 0.900 372,000 330,680 0.8889 0.636 0.622 0.636 0.629 0.643 520,416 0.6354 -3.26%
1998-07-03 0 0.920 0.900 0.920 0.890 0.940 922,000 832,240 0.9026 0.658 0.643 0.658 0.636 0.672 1,289,849 0.6452 -5.15%
1998-07-02 0 0.970 0.950 0.970 0.970 1.010 430,000 423,880 0.9858 0.693 0.679 0.693 0.693 0.722 601,556 0.7046 0.00%
1998-06-30 0 0.970 0.960 0.970 0.970 1.000 690,000 673,380 0.9759 0.693 0.686 0.693 0.693 0.715 965,288 0.6976 0.00%
1998-06-29 0 0.970 0.960 0.970 0.960 1.000 796,000 776,900 0.9760 0.693 0.686 0.693 0.686 0.715 1,113,579 0.6977 -2.02%
1998-06-26 0 0.990 0.990 1.000 0.990 1.010 830,000 826,960 0.9963 0.708 0.708 0.715 0.708 0.722 1,161,144 0.7122 -3.88%
1998-06-25 0 1.030 1.030 1.040 1.020 1.040 2,910,000 2,988,160 1.0269 0.736 0.736 0.743 0.729 0.743 4,070,999 0.7340 1.98%
1998-06-24 0 1.010 1.010 1.020 0.980 1.020 1,058,000 1,054,080 0.9963 0.722 0.722 0.729 0.701 0.729 1,480,109 0.7122 1.00%
1998-06-23 0 1.000 0.990 1.000 0.980 1.030 1,948,000 1,968,320 1.0104 0.715 0.708 0.715 0.701 0.736 2,725,191 0.7223 0.00%
1998-06-22 0 1.000 0.990 1.000 1.000 1.070 3,074,000 3,175,360 1.0330 0.715 0.708 0.715 0.715 0.765 4,300,429 0.7384 -6.54%
1998-06-19 0 1.070 1.060 1.070 0.990 1.080 4,958,000 5,250,300 1.0590 0.765 0.758 0.765 0.708 0.772 6,936,086 0.7570 4.90%
1998-06-18 0 1.020 1.020 1.030 0.980 1.080 12,028,000 12,361,380 1.0277 0.729 0.729 0.736 0.701 0.772 16,826,794 0.7346 8.51%
1998-06-17 0 0.940 0.920 0.940 0.880 0.940 3,388,000 3,059,580 0.9031 0.672 0.658 0.672 0.629 0.672 4,739,705 0.6455 9.30%
1998-06-16 0 0.860 0.850 0.870 0.820 0.920 1,612,000 1,405,460 0.8719 0.615 0.608 0.622 0.586 0.658 2,255,137 0.6232 -3.37%
1998-06-15 0 0.890 0.890 0.900 0.890 0.950 1,480,000 1,348,060 0.9109 0.636 0.636 0.643 0.636 0.679 2,070,473 0.6511 -6.32%
1998-06-12 0 0.950 0.950 0.970 0.930 0.980 3,576,000 3,431,320 0.9595 0.679 0.679 0.693 0.665 0.701 5,002,712 0.6859 1.06%
1998-06-11 0 0.940 0.940 0.950 0.920 0.970 4,028,000 3,804,100 0.9444 0.672 0.672 0.679 0.658 0.693 5,635,045 0.6751 -1.05%
1998-06-10 0 0.950 0.940 0.950 0.910 0.980 4,526,000 4,219,720 0.9323 0.679 0.672 0.679 0.650 0.701 6,331,732 0.6664 -2.06%
1998-06-09 0 0.970 0.970 0.980 0.950 1.040 3,942,000 3,826,460 0.9707 0.693 0.693 0.701 0.679 0.743 5,514,734 0.6939 -8.49%
1998-06-08 0 1.060 1.050 1.070 1.040 1.120 5,748,000 6,197,400 1.0782 0.758 0.751 0.765 0.743 0.801 8,041,271 0.7707 0.00%
1998-06-05 0 1.060 1.060 1.070 1.060 1.120 5,386,000 5,840,300 1.0843 0.758 0.758 0.765 0.758 0.801 7,534,845 0.7751 -1.85%
1998-06-04 0 1.080 1.080 1.090 1.070 1.160 7,164,000 8,058,180 1.1248 0.772 0.772 0.779 0.765 0.829 10,022,211 0.8040 -5.26%
1998-06-03 0 1.140 1.140 1.150 1.070 1.180 20,660,000 23,236,140 1.1247 0.815 0.815 0.822 0.765 0.843 28,902,690 0.8039 6.54%
1998-06-02 0 1.070 1.070 1.080 0.960 1.110 12,062,000 12,494,560 1.0359 0.765 0.765 0.772 0.686 0.793 16,874,359 0.7404 7.00%
1998-06-01 0 1.000 0.980 1.000 1.000 1.170 10,390,000 11,226,300 1.0805 0.715 0.701 0.715 0.715 0.836 14,535,283 0.7723 -11.50%
1998-05-29 0 1.130 1.130 1.150 1.120 1.170 6,396,000 7,281,020 1.1384 0.808 0.808 0.822 0.801 0.836 8,947,803 0.8137 -0.88%
1998-05-28 0 1.140 1.140 1.150 1.130 1.220 11,644,000 13,684,620 1.1753 0.815 0.815 0.822 0.808 0.872 16,289,590 0.8401 -4.20%
1998-05-27 0 1.190 1.180 1.190 1.160 1.280 24,888,000 30,436,020 1.2229 0.851 0.843 0.851 0.829 0.915 34,817,529 0.8742 -7.75%
1998-05-26 0 1.290 1.290 1.300 1.260 1.420 92,692,000 125,092,500 1.3496 0.922 0.922 0.929 0.901 1.015 129,673,193 0.9647

Webb-site Database - Powered By Linux Group

Back to top