Anxin-China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01149  2003-11-24  2015-03-31  2018-12-20
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
2018-12-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.385 - - - - 0 - 0.00%
2015-03-31 0 0.385 0.380 0.385 0.370 0.395 25,434,416 9,748,660 0.3833 0.385 0.380 0.385 0.370 0.395 25,434,416 0.3833 -1.28%
2015-03-30 0 0.390 0.385 0.390 0.385 0.410 30,028,000 11,745,080 0.3911 0.390 0.385 0.390 0.385 0.410 30,028,000 0.3911 -2.50%
2015-03-27 0 0.400 0.395 0.400 0.400 0.425 23,272,000 9,582,420 0.4118 0.400 0.395 0.400 0.400 0.425 23,272,000 0.4118 -5.88%
2015-03-26 0 0.425 0.420 0.425 0.415 0.435 11,322,000 4,817,930 0.4255 0.425 0.420 0.425 0.415 0.435 11,322,000 0.4255 2.41%
2015-03-25 0 0.415 0.415 0.420 0.405 0.425 13,557,200 5,641,814 0.4161 0.415 0.415 0.420 0.405 0.425 13,557,200 0.4161 -1.19%
2015-03-24 0 0.420 0.410 0.420 0.400 0.435 28,060,000 11,705,620 0.4172 0.420 0.410 0.420 0.400 0.435 28,060,000 0.4172 2.44%
2015-03-23 0 0.410 0.410 0.415 0.385 0.445 69,702,000 29,607,640 0.4248 0.410 0.410 0.415 0.385 0.445 69,702,000 0.4248 5.13%
2015-03-20 0 0.390 0.390 0.395 0.365 0.400 75,120,000 29,044,752 0.3866 0.390 0.390 0.395 0.365 0.400 75,120,000 0.3866 6.85%
2015-03-19 0 0.365 0.365 0.370 0.345 0.440 132,976,000 50,492,180 0.3797 0.365 0.365 0.370 0.345 0.440 132,976,000 0.3797 -15.12%
2015-03-18 0 0.430 0.425 0.430 0.425 0.455 21,792,000 9,601,236 0.4406 0.430 0.425 0.430 0.425 0.455 21,792,000 0.4406 0.00%
2015-03-17 0 0.430 0.425 0.430 0.410 0.430 8,430,000 3,554,554 0.4217 0.430 0.425 0.430 0.410 0.430 8,430,000 0.4217 1.18%
2015-03-16 0 0.425 0.420 0.425 0.415 0.435 12,604,000 5,300,560 0.4205 0.425 0.420 0.425 0.415 0.435 12,604,000 0.4205 -3.41%
2015-03-13 0 0.440 0.435 0.440 0.430 0.465 11,392,000 5,139,140 0.4511 0.440 0.435 0.440 0.430 0.465 11,392,000 0.4511 -3.30%
2015-03-12 0 0.455 0.450 0.455 0.425 0.455 6,224,000 2,767,140 0.4446 0.455 0.450 0.455 0.425 0.455 6,224,000 0.4446 7.06%
2015-03-11 0 0.425 0.420 0.425 0.420 0.435 7,696,000 3,275,900 0.4257 0.425 0.420 0.425 0.420 0.435 7,696,000 0.4257 -1.16%
2015-03-10 0 0.430 0.430 0.440 0.425 0.440 10,510,000 4,544,380 0.4324 0.430 0.430 0.440 0.425 0.440 10,510,000 0.4324 -2.27%
2015-03-09 0 0.440 0.440 0.445 0.440 0.455 8,636,000 3,841,920 0.4449 0.440 0.440 0.445 0.440 0.455 8,636,000 0.4449 -4.35%
2015-03-06 0 0.460 0.455 0.460 0.450 0.470 7,784,000 3,552,660 0.4564 0.460 0.455 0.460 0.450 0.470 7,784,000 0.4564 -1.08%
2015-03-05 0 0.465 0.465 0.470 0.460 0.470 5,952,000 2,768,940 0.4652 0.465 0.465 0.470 0.460 0.470 5,952,000 0.4652 0.00%
2015-03-04 0 0.465 0.460 0.465 0.450 0.470 13,000,000 5,955,440 0.4581 0.465 0.460 0.465 0.450 0.470 13,000,000 0.4581 1.09%
2015-03-03 0 0.460 0.460 0.465 0.460 0.485 9,720,000 4,572,700 0.4704 0.460 0.460 0.465 0.460 0.485 9,720,000 0.4704 -5.15%
2015-03-02 0 0.485 0.485 0.490 0.480 0.490 1,760,000 853,420 0.4849 0.485 0.485 0.490 0.480 0.490 1,760,000 0.4849 -1.02%
2015-02-27 0 0.490 0.485 0.490 0.480 0.495 3,350,000 1,632,490 0.4873 0.490 0.485 0.490 0.480 0.495 3,350,000 0.4873 0.00%
2015-02-26 0 0.490 0.485 0.490 0.485 0.490 1,336,000 650,920 0.4872 0.490 0.485 0.490 0.485 0.490 1,336,000 0.4872 1.03%
2015-02-25 0 0.485 0.485 0.490 0.475 0.490 2,428,000 1,175,320 0.4841 0.485 0.485 0.490 0.475 0.490 2,428,000 0.4841 0.00%
2015-02-24 0 0.485 0.485 0.490 0.480 0.495 1,184,000 576,160 0.4866 0.485 0.485 0.490 0.480 0.495 1,184,000 0.4866 -2.02%
2015-02-23 0 0.495 0.490 0.495 0.485 0.495 2,652,000 1,301,320 0.4907 0.495 0.490 0.495 0.485 0.495 2,652,000 0.4907 1.02%
2015-02-18 0 0.490 0.490 0.495 0.480 0.500 1,920,000 949,760 0.4947 0.490 0.490 0.495 0.480 0.500 1,920,000 0.4947 0.00%
2015-02-17 0 0.490 0.485 0.490 0.460 0.495 5,800,000 2,786,320 0.4804 0.490 0.485 0.490 0.460 0.495 5,800,000 0.4804 4.26%
2015-02-16 0 0.470 0.465 0.470 0.455 0.485 7,140,000 3,349,520 0.4691 0.470 0.465 0.470 0.455 0.485 7,140,000 0.4691 -2.08%
2015-02-13 0 0.480 0.475 0.480 0.475 0.490 5,832,000 2,816,200 0.4829 0.480 0.475 0.480 0.475 0.490 5,832,000 0.4829 -2.04%
2015-02-12 0 0.490 0.485 0.490 0.480 0.490 3,324,000 1,619,840 0.4873 0.490 0.485 0.490 0.480 0.490 3,324,000 0.4873 0.00%
2015-02-11 0 0.490 0.485 0.490 0.475 0.500 12,668,000 6,178,140 0.4877 0.490 0.485 0.490 0.475 0.500 12,668,000 0.4877 -3.92%
2015-02-10 0 0.510 0.500 0.510 0.495 0.510 11,468,000 5,740,120 0.5005 0.510 0.500 0.510 0.495 0.510 11,468,000 0.5005 0.00%
2015-02-09 0 0.510 0.500 0.510 0.500 0.520 13,488,000 6,860,160 0.5086 0.510 0.500 0.510 0.500 0.520 13,488,000 0.5086 0.00%
2015-02-06 0 0.510 0.510 0.520 0.510 0.540 16,700,000 8,777,160 0.5256 0.510 0.510 0.520 0.510 0.540 16,700,000 0.5256 -3.77%
2015-02-05 0 0.530 0.520 0.530 0.520 0.530 8,720,000 4,584,840 0.5258 0.530 0.520 0.530 0.520 0.530 8,720,000 0.5258 3.92%
2015-02-04 0 0.510 0.510 0.520 0.510 0.530 6,984,000 3,638,560 0.5210 0.510 0.510 0.520 0.510 0.530 6,984,000 0.5210 -1.92%
2015-02-03 0 0.520 0.520 0.530 0.480 0.530 32,804,000 16,891,200 0.5149 0.520 0.520 0.530 0.480 0.530 32,804,000 0.5149 -1.89%
2015-02-02 0 0.530 0.520 0.530 0.520 0.550 13,460,000 7,101,000 0.5276 0.530 0.520 0.530 0.520 0.550 13,460,000 0.5276 0.00%
2015-01-30 0 0.530 0.530 0.550 0.530 0.570 7,044,000 3,857,680 0.5477 0.530 0.530 0.550 0.530 0.570 7,044,000 0.5477 -3.64%
2015-01-29 0 0.550 0.540 0.560 0.540 0.600 19,464,000 10,942,680 0.5622 0.550 0.540 0.560 0.540 0.600 19,464,000 0.5622 -5.17%
2015-01-28 0 0.580 0.580 0.590 0.530 0.630 51,284,000 30,242,400 0.5897 0.580 0.580 0.590 0.530 0.630 51,284,000 0.5897 7.41%
2015-01-27 0 0.540 0.530 0.540 0.510 0.550 6,996,000 3,710,600 0.5304 0.540 0.530 0.540 0.510 0.550 6,996,000 0.5304 3.85%
2015-01-26 0 0.520 0.510 0.530 0.510 0.530 3,652,000 1,910,320 0.5231 0.520 0.510 0.530 0.510 0.530 3,652,000 0.5231 -1.89%
2015-01-23 0 0.530 0.520 0.540 0.520 0.540 6,636,000 3,506,320 0.5284 0.530 0.520 0.540 0.520 0.540 6,636,000 0.5284 -1.85%
2015-01-22 0 0.540 0.520 0.540 0.500 0.540 5,224,000 2,715,640 0.5198 0.540 0.520 0.540 0.500 0.540 5,224,000 0.5198 3.85%
2015-01-21 0 0.520 0.510 0.520 0.500 0.520 2,724,000 1,386,960 0.5092 0.520 0.510 0.520 0.500 0.520 2,724,000 0.5092 4.00%
2015-01-20 0 0.500 0.500 0.510 0.500 0.510 1,744,000 880,520 0.5049 0.500 0.500 0.510 0.500 0.510 1,744,000 0.5049 -1.96%
2015-01-19 0 0.510 0.500 0.510 0.495 0.520 3,696,000 1,863,960 0.5043 0.510 0.500 0.510 0.495 0.520 3,696,000 0.5043 0.00%
2015-01-16 0 0.510 0.500 0.510 0.500 0.520 2,388,000 1,218,040 0.5101 0.510 0.500 0.510 0.500 0.520 2,388,000 0.5101 0.00%
2015-01-15 0 0.510 0.500 0.520 0.500 0.540 7,048,000 3,616,200 0.5131 0.510 0.500 0.520 0.500 0.540 7,048,000 0.5131 -3.77%
2015-01-14 0 0.530 0.520 0.530 0.520 0.530 4,084,000 2,139,200 0.5238 0.530 0.520 0.530 0.520 0.530 4,084,000 0.5238 1.92%
2015-01-13 0 0.520 0.520 0.530 0.520 0.540 3,816,000 2,007,720 0.5261 0.520 0.520 0.530 0.520 0.540 3,816,000 0.5261 0.00%
2015-01-12 0 0.520 0.520 0.530 0.520 0.550 5,544,000 2,956,640 0.5333 0.520 0.520 0.530 0.520 0.550 5,544,000 0.5333 -5.45%
2015-01-09 0 0.550 0.540 0.560 0.540 0.580 11,818,000 6,555,020 0.5547 0.550 0.540 0.560 0.540 0.580 11,818,000 0.5547 -3.51%
2015-01-08 0 0.570 0.560 0.570 0.540 0.570 10,044,000 5,591,360 0.5567 0.570 0.560 0.570 0.540 0.570 10,044,000 0.5567 5.56%
2015-01-07 0 0.540 0.540 0.550 0.520 0.550 8,784,000 4,717,400 0.5370 0.540 0.540 0.550 0.520 0.550 8,784,000 0.5370 0.00%
2015-01-06 0 0.540 0.540 0.550 0.540 0.560 8,534,000 4,692,000 0.5498 0.540 0.540 0.550 0.540 0.560 8,534,000 0.5498 -3.57%
2015-01-05 0 0.560 0.560 0.570 0.485 0.570 28,248,000 15,110,240 0.5349 0.560 0.560 0.570 0.485 0.570 28,248,000 0.5349 13.13%
2015-01-02 0 0.495 0.495 0.500 0.490 0.510 3,408,000 1,693,000 0.4968 0.495 0.495 0.500 0.490 0.510 3,408,000 0.4968 0.00%
2014-12-31 0 0.495 0.490 0.495 0.485 0.500 3,596,000 1,779,420 0.4948 0.495 0.490 0.495 0.485 0.500 3,596,000 0.4948 -1.00%
2014-12-30 0 0.500 0.495 0.500 0.485 0.500 3,808,000 1,877,940 0.4932 0.500 0.495 0.500 0.485 0.500 3,808,000 0.4932 1.01%
2014-12-29 0 0.495 0.490 0.495 0.480 0.510 3,212,000 1,574,320 0.4901 0.495 0.490 0.495 0.480 0.510 3,212,000 0.4901 0.00%
2014-12-24 0 0.495 0.490 0.500 0.490 0.510 2,360,000 1,175,360 0.4980 0.495 0.490 0.500 0.490 0.510 2,360,000 0.4980 -2.94%
2014-12-23 0 0.510 0.500 0.510 0.485 0.530 15,598,000 7,789,770 0.4994 0.510 0.500 0.510 0.485 0.530 15,598,000 0.4994 -1.92%
2014-12-22 0 0.520 0.520 0.530 0.520 0.530 3,704,000 1,940,840 0.5240 0.520 0.520 0.530 0.520 0.530 3,704,000 0.5240 0.00%
2014-12-19 0 0.520 0.510 0.520 0.510 0.560 17,957,000 9,459,350 0.5268 0.520 0.510 0.520 0.510 0.560 17,957,000 0.5268 0.00%
2014-12-18 0 0.520 0.510 0.520 0.510 0.540 11,796,000 6,191,040 0.5248 0.520 0.510 0.520 0.510 0.540 11,796,000 0.5248 1.96%
2014-12-17 0 0.510 0.510 0.520 0.510 0.520 5,120,000 2,643,520 0.5163 0.510 0.510 0.520 0.510 0.520 5,120,000 0.5163 -1.92%
2014-12-16 0 0.520 0.510 0.520 0.500 0.520 3,556,000 1,821,000 0.5121 0.520 0.510 0.520 0.500 0.520 3,556,000 0.5121 1.96%
2014-12-15 0 0.510 0.510 0.520 0.500 0.520 2,300,000 1,176,640 0.5116 0.510 0.510 0.520 0.500 0.520 2,300,000 0.5116 -1.92%
2014-12-12 0 0.520 0.510 0.520 0.510 0.550 9,004,000 4,756,440 0.5283 0.520 0.510 0.520 0.510 0.550 9,004,000 0.5283 -1.89%
2014-12-11 0 0.530 0.520 0.540 0.520 0.540 3,384,000 1,793,000 0.5298 0.530 0.520 0.540 0.520 0.540 3,384,000 0.5298 -1.85%
2014-12-10 0 0.540 0.530 0.540 0.510 0.540 7,248,000 3,844,800 0.5305 0.540 0.530 0.540 0.510 0.540 7,248,000 0.5305 5.88%
2014-12-09 0 0.510 0.510 0.520 0.500 0.540 15,352,000 7,848,600 0.5112 0.510 0.510 0.520 0.500 0.540 15,352,000 0.5112 -5.56%
2014-12-08 0 0.540 0.530 0.540 0.520 0.590 19,839,000 11,031,340 0.5560 0.540 0.530 0.540 0.520 0.590 19,839,000 0.5560 -8.47%
2014-12-05 0 0.590 0.590 0.600 0.580 0.640 19,036,000 11,487,880 0.6035 0.590 0.590 0.600 0.580 0.640 19,036,000 0.6035 -4.84%
2014-12-04 0 0.620 0.620 0.630 0.610 0.670 16,834,000 10,717,120 0.6366 0.620 0.620 0.630 0.610 0.670 16,834,000 0.6366 -7.46%
2014-12-03 0 0.670 0.660 0.670 0.660 0.690 8,028,000 5,372,600 0.6692 0.670 0.660 0.670 0.660 0.690 8,028,000 0.6692 -2.90%
2014-12-02 0 0.690 0.680 0.690 0.660 0.700 22,052,000 15,032,000 0.6817 0.690 0.680 0.690 0.660 0.700 22,052,000 0.6817 -2.82%
2014-12-01 0 0.710 0.700 0.710 0.680 0.730 49,160,000 34,642,200 0.7047 0.710 0.700 0.710 0.680 0.730 49,160,000 0.7047 4.41%
2014-11-28 0 0.680 0.680 0.690 0.680 0.690 3,168,000 2,175,080 0.6866 0.680 0.680 0.690 0.680 0.690 3,168,000 0.6866 0.00%
2014-11-27 0 0.680 0.680 0.690 0.680 0.700 1,932,000 1,329,240 0.6880 0.680 0.680 0.690 0.680 0.700 1,932,000 0.6880 -2.86%
2014-11-26 0 0.700 0.690 0.700 0.670 0.700 3,134,255 2,149,728 0.6859 0.700 0.690 0.700 0.670 0.700 3,134,255 0.6859 4.48%
2014-11-25 0 0.670 0.670 0.680 0.670 0.690 4,132,000 2,811,000 0.6803 0.670 0.670 0.680 0.670 0.690 4,132,000 0.6803 -2.90%
2014-11-24 0 0.690 0.680 0.690 0.670 0.690 6,152,000 4,192,400 0.6815 0.690 0.680 0.690 0.670 0.690 6,152,000 0.6815 1.47%
2014-11-21 0 0.680 0.680 0.690 0.670 0.700 5,020,000 3,455,800 0.6884 0.680 0.680 0.690 0.670 0.700 5,020,000 0.6884 0.00%
2014-11-20 0 0.680 0.670 0.680 0.660 0.720 14,794,000 10,211,740 0.6903 0.680 0.670 0.680 0.660 0.720 14,794,000 0.6903 -2.86%
2014-11-19 0 0.700 0.710 0.720 0.700 0.730 18,040,000 12,827,080 0.7110 0.700 0.710 0.720 0.700 0.730 18,040,000 0.7110 -1.41%
2014-11-18 0 0.710 0.710 0.720 0.710 0.730 6,396,000 4,598,880 0.7190 0.710 0.710 0.720 0.710 0.730 6,396,000 0.7190 -2.74%
2014-11-17 0 0.730 0.720 0.730 0.720 0.740 6,896,000 5,018,840 0.7278 0.730 0.720 0.730 0.720 0.740 6,896,000 0.7278 1.39%
2014-11-14 0 0.720 0.720 0.730 0.720 0.730 1,924,000 1,393,240 0.7241 0.720 0.720 0.730 0.720 0.730 1,924,000 0.7241 -1.37%
2014-11-13 0 0.730 0.730 0.740 0.720 0.740 3,844,000 2,808,480 0.7306 0.730 0.730 0.740 0.720 0.740 3,844,000 0.7306 1.39%
2014-11-12 0 0.720 0.720 0.730 0.720 0.730 2,552,000 1,849,000 0.7245 0.720 0.720 0.730 0.720 0.730 2,552,000 0.7245 0.00%
2014-11-11 0 0.720 0.720 0.730 0.720 0.740 8,998,222 6,547,795 0.7277 0.720 0.720 0.730 0.720 0.740 8,998,222 0.7277 0.00%
2014-11-10 0 0.720 0.710 0.720 0.710 0.730 6,432,000 4,592,920 0.7141 0.720 0.710 0.720 0.710 0.730 6,432,000 0.7141 -1.37%
2014-11-07 0 0.730 0.720 0.730 0.700 0.740 7,840,000 5,646,960 0.7203 0.730 0.720 0.730 0.700 0.740 7,840,000 0.7203 4.29%
2014-11-06 0 0.700 0.700 0.710 0.700 0.710 5,708,000 4,022,520 0.7047 0.700 0.700 0.710 0.700 0.710 5,708,000 0.7047 -1.41%
2014-11-05 0 0.710 0.710 0.720 0.700 0.740 9,784,000 7,017,400 0.7172 0.710 0.710 0.720 0.700 0.740 9,784,000 0.7172 -4.05%
2014-11-04 0 0.740 0.740 0.750 0.730 0.750 3,076,000 2,279,960 0.7412 0.740 0.740 0.750 0.730 0.750 3,076,000 0.7412 0.00%
2014-11-03 0 0.740 0.740 0.750 0.710 0.750 4,760,000 3,498,800 0.7350 0.740 0.740 0.750 0.710 0.750 4,760,000 0.7350 2.78%
2014-10-31 0 0.720 0.710 0.720 0.720 0.750 10,412,000 7,588,040 0.7288 0.720 0.710 0.720 0.720 0.750 10,412,000 0.7288 -1.37%
2014-10-30 0 0.730 0.730 0.740 0.730 0.760 5,484,000 4,065,200 0.7413 0.730 0.730 0.740 0.730 0.760 5,484,000 0.7413 -2.67%
2014-10-29 0 0.750 0.740 0.750 0.730 0.760 8,884,000 6,646,480 0.7481 0.750 0.740 0.750 0.730 0.760 8,884,000 0.7481 2.74%
2014-10-28 0 0.730 0.730 0.740 0.720 0.750 1,816,000 1,335,960 0.7357 0.730 0.730 0.740 0.720 0.750 1,816,000 0.7357 1.39%
2014-10-27 0 0.720 0.720 0.730 0.700 0.730 6,952,000 4,971,600 0.7151 0.720 0.720 0.730 0.700 0.730 6,952,000 0.7151 -1.37%
2014-10-24 0 0.730 0.730 0.740 0.720 0.760 15,081,600 11,140,356 0.7387 0.730 0.730 0.740 0.720 0.760 15,081,600 0.7387 -3.95%
2014-10-23 0 0.760 0.750 0.760 0.750 0.780 6,140,000 4,670,320 0.7606 0.760 0.750 0.760 0.750 0.780 6,140,000 0.7606 -1.30%
2014-10-22 0 0.770 0.760 0.770 0.750 0.770 5,204,000 3,954,000 0.7598 0.770 0.760 0.770 0.750 0.770 5,204,000 0.7598 0.00%
2014-10-21 0 0.770 0.760 0.770 0.760 0.770 3,656,000 2,787,200 0.7624 0.770 0.760 0.770 0.760 0.770 3,656,000 0.7624 1.32%
2014-10-20 0 0.760 0.760 0.770 0.750 0.790 6,640,000 5,074,480 0.7642 0.760 0.760 0.770 0.750 0.790 6,640,000 0.7642 -3.80%
2014-10-17 0 0.790 0.780 0.790 0.750 0.790 4,884,000 3,804,180 0.7789 0.790 0.780 0.790 0.750 0.790 4,884,000 0.7789 5.33%
2014-10-16 0 0.750 0.750 0.770 0.750 0.770 6,617,212 5,047,072 0.7627 0.750 0.750 0.770 0.750 0.770 6,617,212 0.7627 -2.60%
2014-10-15 0 0.770 0.770 0.780 0.760 0.780 3,216,000 2,497,400 0.7766 0.770 0.770 0.780 0.760 0.780 3,216,000 0.7766 0.00%
2014-10-14 0 0.770 0.760 0.770 0.760 0.820 20,287,000 15,963,840 0.7869 0.770 0.760 0.770 0.760 0.820 20,287,000 0.7869 -6.10%
2014-10-13 0 0.820 0.820 0.830 0.800 0.830 6,256,000 5,118,560 0.8182 0.820 0.820 0.830 0.800 0.830 6,256,000 0.8182 -1.20%
2014-10-10 0 0.830 0.810 0.830 0.810 0.840 6,744,000 5,554,200 0.8236 0.830 0.810 0.830 0.810 0.840 6,744,000 0.8236 -2.35%
2014-10-09 0 0.850 0.850 0.860 0.840 0.880 18,688,000 16,034,160 0.8580 0.850 0.850 0.860 0.840 0.880 18,688,000 0.8580 2.41%
2014-10-08 0 0.830 0.820 0.830 0.820 0.870 8,440,000 7,115,640 0.8431 0.830 0.820 0.830 0.820 0.870 8,440,000 0.8431 0.00%
2014-10-07 0 0.830 0.820 0.830 0.790 0.850 11,084,000 9,109,880 0.8219 0.830 0.820 0.830 0.790 0.850 11,084,000 0.8219 3.75%
2014-10-06 0 0.800 0.790 0.800 0.750 0.800 5,672,000 4,449,880 0.7845 0.800 0.790 0.800 0.750 0.800 5,672,000 0.7845 3.90%
2014-10-03 0 0.770 0.770 0.780 0.750 0.790 9,640,000 7,388,800 0.7665 0.770 0.770 0.780 0.750 0.790 9,640,000 0.7665 -2.53%
2014-09-30 0 0.790 0.790 0.800 0.790 0.820 10,952,000 8,726,880 0.7968 0.790 0.790 0.800 0.790 0.820 10,952,000 0.7968 -4.82%
2014-09-29 0 0.830 0.820 0.830 0.810 0.850 13,808,000 11,465,120 0.8303 0.830 0.820 0.830 0.810 0.850 13,808,000 0.8303 -3.49%
2014-09-26 0 0.860 0.860 0.870 0.850 0.880 6,356,000 5,476,920 0.8617 0.860 0.860 0.870 0.850 0.880 6,356,000 0.8617 -2.27%
2014-09-25 0 0.880 0.870 0.880 0.850 0.890 7,838,922 6,791,071 0.8663 0.880 0.870 0.880 0.850 0.890 7,838,922 0.8663 0.00%
2014-09-24 0 0.880 0.870 0.880 0.850 0.880 20,306,000 17,539,220 0.8637 0.880 0.870 0.880 0.850 0.880 20,306,000 0.8637 0.00%
2014-09-23 0 0.880 0.870 0.880 0.870 0.880 6,576,000 5,751,920 0.8747 0.880 0.870 0.880 0.870 0.880 6,576,000 0.8747 0.00%
2014-09-22 0 0.880 0.880 0.890 0.880 0.890 3,180,000 2,800,800 0.8808 0.880 0.880 0.890 0.880 0.890 3,180,000 0.8808 -1.12%
2014-09-19 0 0.890 0.880 0.890 0.880 0.890 9,892,000 8,754,120 0.8850 0.890 0.880 0.890 0.880 0.890 9,892,000 0.8850 0.00%
2014-09-18 0 0.890 0.890 0.900 0.890 0.900 6,476,000 5,786,040 0.8935 0.890 0.890 0.900 0.890 0.900 6,476,000 0.8935 -2.20%
2014-09-17 0 0.910 0.900 0.910 0.890 0.910 7,744,000 6,951,680 0.8977 0.910 0.900 0.910 0.890 0.910 7,744,000 0.8977 1.11%
2014-09-16 0 0.900 0.900 0.910 0.900 0.910 3,268,922 2,953,279 0.9034 0.900 0.900 0.910 0.900 0.910 3,268,922 0.9034 -1.10%
2014-09-15 0 0.910 0.900 0.910 0.900 0.910 8,636,000 7,822,280 0.9058 0.910 0.900 0.910 0.900 0.910 8,636,000 0.9058 0.00%
2014-09-12 0 0.910 0.900 0.910 0.900 0.910 6,264,000 5,684,480 0.9075 0.910 0.900 0.910 0.900 0.910 6,264,000 0.9075 0.00%
2014-09-11 0 0.910 0.900 0.910 0.900 0.910 4,712,000 4,280,880 0.9085 0.910 0.900 0.910 0.900 0.910 4,712,000 0.9085 1.11%
2014-09-10 0 0.900 0.900 0.910 0.900 0.930 18,428,309 16,725,988 0.9076 0.900 0.900 0.910 0.900 0.930 18,428,309 0.9076 -3.23%
2014-09-08 0 0.930 0.920 0.930 0.910 0.930 4,820,000 4,425,600 0.9182 0.930 0.920 0.930 0.910 0.930 4,820,000 0.9182 2.20%
2014-09-05 0 0.910 0.910 0.920 0.900 0.930 14,924,025 13,629,062 0.9132 0.910 0.910 0.920 0.900 0.930 14,924,025 0.9132 0.00%
2014-09-04 0 0.910 0.900 0.910 0.900 0.920 13,356,000 12,155,360 0.9101 0.910 0.900 0.910 0.900 0.920 13,356,000 0.9101 -2.15%
2014-09-03 0 0.930 0.920 0.930 0.900 0.930 12,324,000 11,345,064 0.9206 0.930 0.920 0.930 0.900 0.930 12,324,000 0.9206 0.00%
2014-09-02 0 0.930 0.920 0.930 0.910 0.930 7,256,000 6,687,720 0.9217 0.930 0.920 0.930 0.910 0.930 7,256,000 0.9217 0.00%
2014-09-01 0 0.930 0.920 0.930 0.910 0.940 9,332,000 8,680,720 0.9302 0.930 0.920 0.930 0.910 0.940 9,332,000 0.9302 2.20%
2014-08-29 0 0.910 0.910 0.920 0.890 0.920 11,500,000 10,392,960 0.9037 0.910 0.910 0.920 0.890 0.920 11,500,000 0.9037 0.00%
2014-08-28 0 0.910 0.910 0.920 0.900 0.950 12,670,000 11,702,600 0.9236 0.910 0.910 0.920 0.900 0.950 12,670,000 0.9236 -2.15%
2014-08-27 0 0.930 0.930 0.940 0.930 0.980 21,854,000 20,702,340 0.9473 0.930 0.930 0.940 0.930 0.980 21,854,000 0.9473 -4.12%
2014-08-26 0 0.970 0.960 0.970 0.910 1.010 32,852,000 31,724,760 0.9657 0.970 0.960 0.970 0.910 1.010 32,852,000 0.9657 -4.90%
2014-08-25 0 1.020 1.000 1.010 0.990 1.030 7,726,000 7,758,620 1.0042 1.020 1.000 1.010 0.990 1.030 7,726,000 1.0042 0.00%
2014-08-22 0 1.020 1.010 1.030 1.000 1.050 14,368,922 14,596,448 1.0158 1.020 1.010 1.030 1.000 1.050 14,368,922 1.0158 -2.86%
2014-08-21 0 1.050 1.040 1.050 1.040 1.070 10,012,000 10,550,960 1.0538 1.050 1.040 1.050 1.040 1.070 10,012,000 1.0538 0.00%
2014-08-20 0 1.050 1.040 1.050 1.040 1.060 7,584,000 7,948,480 1.0481 1.050 1.040 1.050 1.040 1.060 7,584,000 1.0481 0.00%
2014-08-19 0 1.050 1.040 1.050 1.040 1.090 34,420,000 36,454,600 1.0591 1.050 1.040 1.050 1.040 1.090 34,420,000 1.0591 -1.87%
2014-08-18 0 1.070 1.060 1.070 1.000 1.080 45,202,000 47,323,940 1.0469 1.070 1.060 1.070 1.000 1.080 45,202,000 1.0469 7.00%
2014-08-15 0 1.000 0.980 0.990 0.960 1.020 43,352,000 42,900,040 0.9896 1.000 0.980 0.990 0.960 1.020 43,352,000 0.9896 -0.99%
2014-08-14 0 1.010 1.000 1.010 0.910 1.050 70,100,000 69,963,840 0.9981 1.010 1.000 1.010 0.910 1.050 70,100,000 0.9981 10.99%
2014-08-13 0 0.910 0.900 0.920 0.880 0.920 9,876,000 8,867,620 0.8979 0.910 0.900 0.920 0.880 0.920 9,876,000 0.8979 2.25%
2014-08-12 0 0.890 0.880 0.890 0.870 0.900 6,584,000 5,805,240 0.8817 0.890 0.880 0.890 0.870 0.900 6,584,000 0.8817 0.00%
2014-08-11 0 0.890 0.880 0.890 0.880 0.920 14,060,000 12,517,280 0.8903 0.890 0.880 0.890 0.880 0.920 14,060,000 0.8903 -1.11%
2014-08-08 0 0.900 0.890 0.900 0.900 0.940 17,268,000 15,740,280 0.9115 0.900 0.890 0.900 0.900 0.940 17,268,000 0.9115 -4.26%
2014-08-07 0 0.940 0.930 0.940 0.900 0.950 20,228,000 18,687,820 0.9239 0.940 0.930 0.940 0.900 0.950 20,228,000 0.9239 -2.08%
2014-08-06 0 0.960 0.950 0.960 0.940 0.960 4,904,000 4,644,440 0.9471 0.960 0.950 0.960 0.940 0.960 4,904,000 0.9471 2.13%
2014-08-05 0 0.940 0.940 0.950 0.940 0.960 7,006,000 6,635,300 0.9471 0.940 0.940 0.950 0.940 0.960 7,006,000 0.9471 -2.08%
2014-08-04 0 0.960 0.950 0.960 0.930 0.970 17,374,461 16,422,397 0.9452 0.960 0.950 0.960 0.930 0.970 17,374,461 0.9452 0.00%
2014-08-01 0 0.960 0.950 0.960 0.940 0.980 21,828,000 20,848,080 0.9551 0.960 0.950 0.960 0.940 0.980 21,828,000 0.9551 -2.04%
2014-07-31 0 0.980 0.980 0.990 0.970 1.010 5,624,000 5,540,680 0.9852 0.980 0.980 0.990 0.970 1.010 5,624,000 0.9852 -1.01%
2014-07-30 0 0.990 0.990 1.000 0.960 1.020 18,304,000 18,264,520 0.9978 0.990 0.990 1.000 0.960 1.020 18,304,000 0.9978 1.02%
2014-07-29 0 0.980 0.970 0.980 0.940 1.010 47,368,000 46,317,200 0.9778 0.980 0.970 0.980 0.940 1.010 47,368,000 0.9778 -2.97%
2014-07-28 0 1.010 1.000 1.010 1.000 1.030 13,792,000 13,928,880 1.0099 1.010 1.000 1.010 1.000 1.030 13,792,000 1.0099 0.00%
2014-07-25 0 1.010 1.010 1.020 1.000 1.020 8,392,000 8,489,480 1.0116 1.010 1.010 1.020 1.000 1.020 8,392,000 1.0116 0.00%
2014-07-24 0 1.010 1.000 1.010 1.000 1.030 12,565,000 12,769,900 1.0163 1.010 1.000 1.010 1.000 1.030 12,565,000 1.0163 -0.98%
2014-07-23 0 1.020 1.020 1.030 1.010 1.030 9,592,000 9,789,160 1.0206 1.020 1.020 1.030 1.010 1.030 9,592,000 1.0206 0.00%
2014-07-22 0 1.020 1.020 1.030 0.990 1.040 14,607,000 14,750,050 1.0098 1.020 1.020 1.030 0.990 1.040 14,607,000 1.0098 0.99%
2014-07-21 0 1.010 1.000 1.010 1.000 1.020 6,768,000 6,811,760 1.0065 1.010 1.000 1.010 1.000 1.020 6,768,000 1.0065 0.00%
2014-07-18 0 1.010 1.000 1.010 0.990 1.020 10,284,000 10,322,040 1.0037 1.010 1.000 1.010 0.990 1.020 10,284,000 1.0037 -0.98%
2014-07-17 0 1.020 1.010 1.020 1.010 1.030 5,668,000 5,760,200 1.0163 1.020 1.010 1.020 1.010 1.030 5,668,000 1.0163 0.00%
2014-07-16 0 1.020 1.010 1.020 1.000 1.040 20,104,305 20,468,431 1.0181 1.020 1.010 1.020 1.000 1.040 20,104,305 1.0181 0.99%
2014-07-15 0 1.010 1.010 1.020 1.010 1.040 11,696,000 11,920,320 1.0192 1.010 1.010 1.020 1.010 1.040 11,696,000 1.0192 -1.94%
2014-07-14 0 1.030 1.020 1.030 1.020 1.050 19,154,000 19,823,440 1.0350 1.030 1.020 1.030 1.020 1.050 19,154,000 1.0350 -0.96%
2014-07-11 0 1.040 1.040 1.050 1.030 1.050 7,402,000 7,699,960 1.0403 1.040 1.040 1.050 1.030 1.050 7,402,000 1.0403 0.00%
2014-07-10 0 1.040 1.040 1.050 1.040 1.070 6,580,000 6,918,760 1.0515 1.040 1.040 1.050 1.040 1.070 6,580,000 1.0515 -0.95%
2014-07-09 0 1.050 1.040 1.060 1.040 1.070 8,344,000 8,768,280 1.0508 1.050 1.040 1.060 1.040 1.070 8,344,000 1.0508 -1.87%
2014-07-08 0 1.070 1.060 1.080 1.050 1.080 14,289,844 15,260,539 1.0679 1.070 1.060 1.080 1.050 1.080 14,289,844 1.0679 -0.93%
2014-07-07 0 1.080 1.070 1.080 1.040 1.090 17,796,000 18,993,680 1.0673 1.080 1.070 1.080 1.040 1.090 17,796,000 1.0673 2.86%
2014-07-04 0 1.050 1.050 1.060 1.040 1.060 8,988,000 9,396,520 1.0455 1.050 1.050 1.060 1.040 1.060 8,988,000 1.0455 -0.94%
2014-07-03 0 1.060 1.050 1.060 1.040 1.080 16,264,300 17,110,915 1.0521 1.060 1.050 1.060 1.040 1.080 16,264,300 1.0521 -0.93%
2014-07-02 0 1.070 1.060 1.070 1.030 1.070 8,208,000 8,633,960 1.0519 1.070 1.060 1.070 1.030 1.070 8,208,000 1.0519 2.88%
2014-06-30 0 1.040 1.030 1.040 1.030 1.050 6,480,922 6,714,122 1.0360 1.040 1.030 1.040 1.030 1.050 6,480,922 1.0360 0.00%
2014-06-27 0 1.040 1.040 1.050 1.040 1.070 2,811,917 2,949,877 1.0491 1.040 1.040 1.050 1.040 1.070 2,811,917 1.0491 -1.89%
2014-06-26 0 1.060 1.050 1.060 1.030 1.070 5,400,000 5,656,600 1.0475 1.060 1.050 1.060 1.030 1.070 5,400,000 1.0475 0.95%
2014-06-25 0 1.050 1.030 1.050 1.020 1.050 6,956,000 7,175,120 1.0315 1.050 1.030 1.050 1.020 1.050 6,956,000 1.0315 1.94%
2014-06-24 0 1.030 1.030 1.040 1.030 1.050 6,428,000 6,664,920 1.0369 1.030 1.030 1.040 1.030 1.050 6,428,000 1.0369 -1.90%
2014-06-23 0 1.050 1.040 1.050 1.040 1.070 7,332,000 7,749,480 1.0569 1.050 1.040 1.050 1.040 1.070 7,332,000 1.0569 -1.87%
2014-06-20 0 1.070 1.060 1.070 1.050 1.080 4,648,000 4,952,960 1.0656 1.070 1.060 1.070 1.050 1.080 4,648,000 1.0656 0.94%
2014-06-19 0 1.060 1.050 1.060 1.050 1.080 9,320,000 9,971,120 1.0699 1.060 1.050 1.060 1.050 1.080 9,320,000 1.0699 -1.85%
2014-06-18 0 1.080 1.080 1.090 1.060 1.090 4,182,000 4,505,520 1.0774 1.080 1.080 1.090 1.060 1.090 4,182,000 1.0774 0.00%
2014-06-17 0 1.080 1.070 1.080 1.070 1.120 8,560,000 9,378,440 1.0956 1.080 1.070 1.080 1.070 1.120 8,560,000 1.0956 -1.82%
2014-06-16 0 1.100 1.100 1.110 1.090 1.110 8,484,000 9,342,960 1.1012 1.100 1.100 1.110 1.090 1.110 8,484,000 1.1012 -0.90%
2014-06-13 0 1.110 1.110 1.120 1.100 1.150 21,612,000 24,289,320 1.1239 1.110 1.110 1.120 1.100 1.150 21,612,000 1.1239 -1.77%
2014-06-12 0 1.130 1.110 1.120 1.070 1.140 16,403,823 18,203,968 1.1097 1.130 1.110 1.120 1.070 1.140 16,403,823 1.1097 5.61%
2014-06-11 0 1.070 1.070 1.080 1.070 1.090 4,076,000 4,399,320 1.0793 1.070 1.070 1.080 1.070 1.090 4,076,000 1.0793 0.00%
2014-06-10 0 1.080 1.080 1.090 1.080 1.100 6,008,000 6,525,720 1.0862 1.070 1.070 1.080 1.070 1.090 6,064,150 1.0761 -0.92%
2014-06-09 0 1.090 1.080 1.090 1.060 1.100 4,980,000 5,413,480 1.0870 1.080 1.070 1.080 1.050 1.090 5,026,542 1.0770 1.87%
2014-06-06 0 1.070 1.060 1.080 1.060 1.090 5,308,000 5,662,160 1.0667 1.060 1.050 1.070 1.050 1.080 5,357,607 1.0568 -0.93%
2014-06-05 0 1.080 1.070 1.080 1.040 1.100 13,324,000 14,379,640 1.0792 1.070 1.060 1.070 1.030 1.090 13,448,523 1.0692 3.85%
2014-06-04 0 1.040 1.040 1.050 1.040 1.050 3,392,000 3,529,920 1.0407 1.030 1.030 1.040 1.030 1.040 3,423,701 1.0310 -0.95%
2014-06-03 0 1.050 1.040 1.050 1.020 1.080 39,936,000 41,663,660 1.0433 1.040 1.030 1.040 1.011 1.070 40,309,234 1.0336 -0.94%
2014-05-30 0 1.060 1.060 1.070 1.040 1.090 19,309,500 20,379,155 1.0554 1.050 1.050 1.060 1.030 1.080 19,489,963 1.0456 -1.85%
2014-05-29 0 1.080 1.070 1.080 1.000 1.080 20,343,764 21,189,347 1.0416 1.070 1.060 1.070 0.991 1.070 20,533,893 1.0319 2.86%
2014-05-28 0 1.050 1.050 1.060 1.050 1.120 25,408,000 27,360,120 1.0768 1.040 1.040 1.050 1.040 1.110 25,645,458 1.0669 -1.87%
2014-05-27 0 1.070 1.060 1.070 1.060 1.080 4,484,000 4,780,360 1.0661 1.060 1.050 1.060 1.050 1.070 4,525,907 1.0562 0.00%
2014-05-26 0 1.070 1.060 1.070 1.060 1.090 10,760,000 11,527,320 1.0713 1.060 1.050 1.060 1.050 1.080 10,860,561 1.0614 0.00%
2014-05-23 0 1.070 1.070 1.080 1.060 1.130 21,064,000 22,801,640 1.0825 1.060 1.060 1.070 1.050 1.120 21,260,860 1.0725 -1.83%
2014-05-22 0 1.090 1.090 1.100 1.050 1.100 5,334,000 5,721,220 1.0726 1.080 1.080 1.090 1.040 1.090 5,383,850 1.0627 4.81%
2014-05-21 0 1.040 1.030 1.040 1.020 1.050 4,388,000 4,524,720 1.0312 1.030 1.020 1.030 1.011 1.040 4,429,009 1.0216 -0.95%
2014-05-20 0 1.050 1.040 1.050 1.040 1.070 4,056,000 4,267,640 1.0522 1.040 1.030 1.040 1.030 1.060 4,093,907 1.0424 -0.94%
2014-05-19 0 1.060 1.050 1.060 1.050 1.090 2,277,882 2,437,354 1.0700 1.050 1.040 1.050 1.040 1.080 2,299,171 1.0601 -0.93%
2014-05-16 0 1.070 1.070 1.080 1.040 1.090 4,332,000 4,608,520 1.0638 1.060 1.060 1.070 1.030 1.080 4,372,486 1.0540 -2.73%
2014-05-15 0 1.100 1.090 1.100 1.080 1.110 3,552,000 3,879,760 1.0923 1.090 1.080 1.090 1.070 1.100 3,585,196 1.0822 0.92%
2014-05-14 0 1.090 1.080 1.100 1.070 1.110 6,782,078 7,408,963 1.0924 1.080 1.070 1.090 1.060 1.100 6,845,462 1.0823 -0.91%
2014-05-13 0 1.100 1.090 1.100 1.070 1.110 7,042,823 7,716,357 1.0956 1.090 1.080 1.090 1.060 1.100 7,108,644 1.0855 1.85%
2014-05-12 0 1.080 1.090 1.100 1.010 1.090 17,223,662 18,275,131 1.0610 1.070 1.080 1.090 1.001 1.080 17,384,631 1.0512 3.85%
2014-05-09 0 1.040 1.040 1.050 0.980 1.080 23,832,000 24,451,420 1.0260 1.030 1.030 1.040 0.971 1.070 24,054,729 1.0165 -3.70%
2014-05-08 0 1.080 1.080 1.090 1.060 1.170 19,636,000 21,829,840 1.1117 1.070 1.070 1.080 1.050 1.159 19,819,514 1.1014 -6.09%
2014-05-07 0 1.150 1.150 1.160 1.150 1.210 27,080,941 31,823,538 1.1751 1.139 1.139 1.149 1.139 1.199 27,334,034 1.1642 -4.96%
2014-05-05 0 1.210 1.200 1.210 1.170 1.220 6,284,000 7,549,520 1.2014 1.199 1.189 1.199 1.159 1.209 6,342,729 1.1903 1.68%
2014-05-02 0 1.190 1.190 1.200 1.170 1.210 7,804,000 9,297,160 1.1913 1.179 1.179 1.189 1.159 1.199 7,876,935 1.1803 -2.46%
2014-04-30 0 1.220 1.210 1.220 1.210 1.250 5,328,000 6,518,460 1.2234 1.209 1.199 1.209 1.199 1.238 5,377,794 1.2121 -0.81%
2014-04-29 0 1.230 1.220 1.230 1.200 1.300 24,268,941 30,117,885 1.2410 1.219 1.209 1.219 1.189 1.288 24,495,754 1.2295 -4.65%
2014-04-28 0 1.290 1.290 1.300 1.200 1.330 27,840,000 35,668,960 1.2812 1.278 1.278 1.288 1.189 1.318 28,100,187 1.2693 -2.27%
2014-04-25 0 1.320 1.320 1.330 1.220 1.330 37,717,882 47,952,967 1.2714 1.308 1.308 1.318 1.209 1.318 38,070,386 1.2596 2.33%
2014-04-24 0 1.290 1.290 1.300 1.170 1.320 54,948,000 69,013,160 1.2560 1.278 1.278 1.288 1.159 1.308 55,461,533 1.2443 10.26%
2014-04-23 0 1.170 1.170 1.180 1.150 1.190 6,024,000 7,000,048 1.1620 1.159 1.159 1.169 1.139 1.179 6,080,299 1.1513 -0.85%
2014-04-22 0 1.180 1.170 1.180 1.140 1.190 18,680,000 21,844,312 1.1694 1.169 1.159 1.169 1.129 1.179 18,854,579 1.1586 1.72%
2014-04-17 0 1.160 1.140 1.160 1.140 1.170 7,768,000 8,963,600 1.1539 1.149 1.129 1.149 1.129 1.159 7,840,598 1.1432 0.87%
2014-04-16 0 1.150 1.140 1.150 1.140 1.160 4,096,000 4,694,960 1.1462 1.139 1.129 1.139 1.129 1.149 4,134,280 1.1356 0.00%
2014-04-15 0 1.150 1.140 1.150 1.130 1.170 11,684,000 13,421,464 1.1487 1.139 1.129 1.139 1.120 1.159 11,793,196 1.1381 -0.86%
2014-04-14 0 1.160 1.150 1.160 1.140 1.190 11,404,000 13,209,924 1.1584 1.149 1.139 1.149 1.129 1.179 11,510,579 1.1476 -0.85%
2014-04-11 0 1.170 1.170 1.180 1.170 1.210 11,204,000 13,301,992 1.1873 1.159 1.159 1.169 1.159 1.199 11,308,710 1.1763 -1.68%
2014-04-10 0 1.190 1.180 1.190 1.160 1.210 16,032,000 18,974,500 1.1835 1.179 1.169 1.179 1.149 1.199 16,181,832 1.1726 2.59%
2014-04-09 0 1.160 1.160 1.170 1.160 1.210 10,024,000 11,857,760 1.1829 1.149 1.149 1.159 1.149 1.199 10,117,682 1.1720 -1.69%
2014-04-08 0 1.180 1.170 1.180 1.130 1.190 7,704,000 8,961,440 1.1632 1.169 1.159 1.169 1.120 1.179 7,776,000 1.1524 1.72%
2014-04-07 0 1.160 1.150 1.160 1.140 1.210 11,808,000 13,816,240 1.1701 1.149 1.139 1.149 1.129 1.199 11,918,355 1.1592 -2.52%
2014-04-04 0 1.190 1.190 1.200 1.180 1.310 33,824,000 40,889,600 1.2089 1.179 1.179 1.189 1.169 1.298 34,140,112 1.1977 -7.75%
2014-04-03 0 1.290 1.280 1.290 1.280 1.300 5,959,000 7,693,310 1.2910 1.278 1.268 1.278 1.268 1.288 6,014,692 1.2791 1.57%
2014-04-02 0 1.270 1.270 1.280 1.270 1.330 11,263,000 14,589,132 1.2953 1.258 1.258 1.268 1.258 1.318 11,368,262 1.2833 0.00%
2014-04-01 0 1.270 1.270 1.280 1.210 1.320 17,824,000 22,691,160 1.2731 1.258 1.258 1.268 1.199 1.308 17,990,579 1.2613 5.83%
2014-03-31 0 1.200 1.200 1.210 1.180 1.250 10,208,000 12,304,560 1.2054 1.189 1.189 1.199 1.169 1.238 10,303,402 1.1942 -3.23%
2014-03-28 0 1.240 1.220 1.240 1.180 1.240 13,396,000 16,286,600 1.2158 1.229 1.209 1.229 1.169 1.229 13,521,196 1.2045 3.33%
2014-03-27 0 1.200 1.190 1.200 1.160 1.280 20,146,000 24,027,440 1.1927 1.189 1.179 1.189 1.149 1.268 20,334,280 1.1816 -6.25%
2014-03-26 0 1.280 1.260 1.280 1.230 1.360 22,402,000 28,476,980 1.2712 1.268 1.248 1.268 1.219 1.347 22,611,364 1.2594 -5.19%
2014-03-25 0 1.350 1.340 1.350 1.320 1.430 19,544,000 26,788,900 1.3707 1.338 1.328 1.338 1.308 1.417 19,726,654 1.3580 0.00%
2014-03-24 0 1.350 1.350 1.360 1.320 1.360 6,520,000 8,766,520 1.3446 1.338 1.338 1.347 1.308 1.347 6,580,935 1.3321 0.75%
2014-03-21 0 1.340 1.320 1.330 1.320 1.370 10,390,000 13,971,964 1.3448 1.328 1.308 1.318 1.308 1.357 10,487,103 1.3323 1.52%
2014-03-20 0 1.320 1.320 1.330 1.320 1.380 9,144,000 12,247,140 1.3394 1.308 1.308 1.318 1.308 1.367 9,229,458 1.3270 -4.35%
2014-03-19 0 1.380 1.370 1.380 1.310 1.390 14,680,000 19,868,460 1.3534 1.367 1.357 1.367 1.298 1.377 14,817,196 1.3409 2.99%
2014-03-18 0 1.340 1.330 1.340 1.300 1.390 23,090,000 30,938,740 1.3399 1.328 1.318 1.328 1.288 1.377 23,305,794 1.3275 -5.63%
2014-03-17 0 1.420 1.410 1.420 1.410 1.460 5,396,767 7,665,112 1.4203 1.407 1.397 1.407 1.397 1.446 5,447,204 1.4072 -2.07%
2014-03-14 0 1.450 1.430 1.440 1.400 1.470 10,316,000 14,780,520 1.4328 1.437 1.417 1.427 1.387 1.456 10,412,411 1.4195 0.69%
2014-03-13 0 1.440 1.430 1.440 1.400 1.490 13,960,000 20,249,000 1.4505 1.427 1.417 1.427 1.387 1.476 14,090,467 1.4371 1.41%
2014-03-12 0 1.420 1.400 1.410 1.400 1.560 51,588,000 75,704,840 1.4675 1.407 1.387 1.397 1.387 1.546 52,070,131 1.4539 -8.97%
2014-03-11 0 1.560 1.560 1.570 1.550 1.620 27,265,917 42,989,050 1.5767 1.546 1.546 1.555 1.536 1.605 27,520,739 1.5621 -3.70%
2014-03-10 0 1.620 1.610 1.620 1.580 1.690 64,591,000 104,372,590 1.6159 1.605 1.595 1.605 1.565 1.674 65,194,654 1.6009 -8.99%
2014-03-07 0 1.780 1.780 1.790 1.760 1.870 27,484,000 49,553,320 1.8030 1.764 1.764 1.773 1.744 1.853 27,740,860 1.7863 -3.26%
2014-03-06 0 1.840 1.840 1.850 1.720 1.870 36,144,000 64,971,640 1.7976 1.823 1.823 1.833 1.704 1.853 36,481,794 1.7809 6.98%
2014-03-05 0 1.720 1.710 1.720 1.710 1.750 12,728,000 21,933,640 1.7233 1.704 1.694 1.704 1.694 1.734 12,846,953 1.7073 0.58%
2014-03-04 0 1.710 1.700 1.710 1.690 1.720 10,122,000 17,271,520 1.7063 1.694 1.684 1.694 1.674 1.704 10,216,598 1.6905 0.59%
2014-03-03 0 1.700 1.700 1.710 1.690 1.720 12,062,000 20,597,740 1.7077 1.684 1.684 1.694 1.674 1.704 12,174,729 1.6918 1.19%
2014-02-28 0 1.680 1.680 1.690 1.660 1.720 12,420,000 20,993,720 1.6903 1.664 1.664 1.674 1.645 1.704 12,536,075 1.6747 -1.18%
2014-02-27 0 1.700 1.690 1.710 1.670 1.720 13,160,000 22,197,120 1.6867 1.684 1.674 1.694 1.655 1.704 13,282,991 1.6711 0.00%
2014-02-26 0 1.700 1.690 1.700 1.660 1.700 14,184,000 23,729,280 1.6730 1.684 1.674 1.684 1.645 1.684 14,316,561 1.6575 0.59%
2014-02-25 0 1.690 1.680 1.690 1.670 1.770 37,127,000 63,054,240 1.6983 1.674 1.664 1.674 1.655 1.754 37,473,981 1.6826 -3.98%
2014-02-24 0 1.760 1.760 1.770 1.730 1.820 23,136,000 40,683,960 1.7585 1.744 1.744 1.754 1.714 1.803 23,352,224 1.7422 -3.30%
2014-02-21 0 1.820 1.810 1.820 1.800 1.830 10,544,260 19,136,660 1.8149 1.803 1.793 1.803 1.783 1.813 10,642,804 1.7981 1.11%
2014-02-20 0 1.800 1.800 1.810 1.780 1.850 21,668,000 39,148,080 1.8067 1.783 1.783 1.793 1.764 1.833 21,870,505 1.7900 -1.64%
2014-02-19 0 1.830 1.820 1.830 1.820 1.920 37,216,000 69,213,200 1.8598 1.813 1.803 1.813 1.803 1.902 37,563,813 1.8425 -2.66%
2014-02-18 0 1.880 1.880 1.890 1.750 1.890 60,726,000 110,229,360 1.8152 1.863 1.863 1.872 1.734 1.872 61,293,533 1.7984 7.43%
2014-02-17 0 1.750 1.740 1.750 1.720 1.780 19,541,600 34,294,216 1.7549 1.734 1.724 1.734 1.704 1.764 19,724,232 1.7387 1.74%
2014-02-14 0 1.720 1.720 1.730 1.690 1.740 27,546,000 47,284,120 1.7166 1.704 1.704 1.714 1.674 1.724 27,803,439 1.7007 0.58%
2014-02-13 0 1.710 1.700 1.710 1.620 1.710 25,957,600 43,343,272 1.6698 1.694 1.684 1.694 1.605 1.694 26,200,194 1.6543 0.59%
2014-02-12 0 1.700 1.700 1.710 1.690 1.800 35,064,350 60,511,724 1.7257 1.684 1.684 1.694 1.674 1.783 35,392,054 1.7098 -4.49%
2014-02-11 0 1.780 1.770 1.780 1.760 1.850 29,932,607 53,594,434 1.7905 1.764 1.754 1.764 1.744 1.833 30,212,351 1.7739 -0.56%
2014-02-10 0 1.790 1.780 1.790 1.710 1.810 36,796,000 65,320,360 1.7752 1.773 1.764 1.773 1.694 1.793 37,139,888 1.7588 3.47%
2014-02-07 0 1.730 1.720 1.730 1.670 1.760 26,482,000 45,777,880 1.7286 1.714 1.704 1.714 1.655 1.744 26,729,495 1.7126 3.59%
2014-02-06 0 1.670 1.670 1.680 1.650 1.850 42,808,000 73,288,160 1.7120 1.655 1.655 1.664 1.635 1.833 43,208,075 1.6962 -8.24%
2014-02-05 0 1.820 1.820 1.850 1.820 1.980 37,128,000 69,967,080 1.8845 1.803 1.803 1.833 1.803 1.962 37,474,991 1.8670 -1.09%
2014-02-04 0 1.840 1.840 1.850 1.820 1.930 28,267,000 52,646,992 1.8625 1.823 1.823 1.833 1.803 1.912 28,531,178 1.8452 -6.60%
2014-01-30 0 1.970 1.970 1.980 1.970 2.060 25,488,000 50,953,060 1.9991 1.952 1.952 1.962 1.952 2.041 25,726,206 1.9806 -4.37%
2014-01-29 0 2.060 2.050 2.060 2.050 2.120 11,296,000 23,500,688 2.0804 2.041 2.031 2.041 2.031 2.100 11,401,570 2.0612 -0.96%
2014-01-28 0 2.080 2.080 2.090 2.050 2.120 14,190,190 29,612,201 2.0868 2.061 2.061 2.071 2.031 2.100 14,322,809 2.0675 1.46%
2014-01-27 0 2.050 2.040 2.050 2.040 2.160 22,496,000 46,900,880 2.0849 2.031 2.021 2.031 2.021 2.140 22,706,243 2.0655 -5.53%
2014-01-24 0 2.170 2.160 2.170 2.150 2.210 9,368,000 20,465,800 2.1846 2.150 2.140 2.150 2.130 2.190 9,455,551 2.1644 -0.91%
2014-01-23 0 2.190 2.180 2.190 2.180 2.270 20,913,400 46,363,824 2.2169 2.170 2.160 2.170 2.160 2.249 21,108,852 2.1964 -2.67%
2014-01-22 0 2.250 2.240 2.250 2.220 2.260 9,856,190 22,136,694 2.2460 2.229 2.219 2.229 2.199 2.239 9,948,304 2.2252 0.45%
2014-01-21 0 2.240 2.230 2.240 2.200 2.270 16,552,000 36,840,080 2.2257 2.219 2.209 2.219 2.180 2.249 16,706,692 2.2051 -0.88%
2014-01-20 0 2.260 2.250 2.270 2.250 2.310 16,460,000 37,472,600 2.2766 2.239 2.229 2.249 2.229 2.289 16,613,832 2.2555 -1.74%
2014-01-17 0 2.300 2.290 2.300 2.280 2.330 11,822,650 27,228,469 2.3031 2.279 2.269 2.279 2.259 2.308 11,933,142 2.2818 0.00%
2014-01-16 0 2.300 2.290 2.300 2.270 2.340 13,096,000 30,187,160 2.3051 2.279 2.269 2.279 2.249 2.318 13,218,393 2.2837 -1.29%
2014-01-15 0 2.330 2.330 2.340 2.290 2.380 11,416,500 26,524,625 2.3234 2.308 2.308 2.318 2.269 2.358 11,523,196 2.3018 -0.85%
2014-01-14 0 2.350 2.330 2.350 2.270 2.380 13,816,000 32,173,680 2.3287 2.328 2.308 2.328 2.249 2.358 13,945,121 2.3072 0.43%
2014-01-13 0 2.340 2.310 2.340 2.290 2.380 7,730,280 17,892,415 2.3146 2.318 2.289 2.318 2.269 2.358 7,802,526 2.2932 0.00%
2014-01-10 0 2.340 2.330 2.340 2.230 2.370 29,746,000 69,028,232 2.3206 2.318 2.308 2.318 2.209 2.348 30,024,000 2.2991 4.46%
2014-01-09 0 2.240 2.230 2.250 2.210 2.270 8,085,177 18,178,786 2.2484 2.219 2.209 2.229 2.190 2.249 8,160,739 2.2276 -0.44%
2014-01-08 0 2.250 2.250 2.260 2.150 2.260 15,896,000 35,124,720 2.2097 2.229 2.229 2.239 2.130 2.239 16,044,561 2.1892 1.81%
2014-01-07 0 2.210 2.210 2.230 2.200 2.260 12,385,000 27,466,070 2.2177 2.190 2.190 2.209 2.180 2.239 12,500,748 2.1972 -0.90%
2014-01-06 0 2.230 2.230 2.240 2.210 2.340 30,236,000 67,995,620 2.2488 2.209 2.209 2.219 2.190 2.318 30,518,579 2.2280 -4.29%
2014-01-03 0 2.330 2.330 2.340 2.310 2.390 12,759,000 29,904,250 2.3438 2.308 2.308 2.318 2.289 2.368 12,878,243 2.3221 -2.10%
2014-01-02 0 2.380 2.370 2.380 2.370 2.490 8,792,000 21,088,760 2.3986 2.358 2.348 2.358 2.348 2.467 8,874,168 2.3764 -3.25%
2013-12-31 0 2.460 2.450 2.470 2.440 2.520 7,252,000 17,970,220 2.4780 2.437 2.427 2.447 2.417 2.497 7,319,776 2.4550 1.23%
2013-12-30 0 2.430 2.430 2.440 2.420 2.450 6,164,240 15,019,105 2.4365 2.408 2.408 2.417 2.398 2.427 6,221,850 2.4139 0.00%
2013-12-27 0 2.430 2.430 2.440 2.410 2.460 4,897,300 11,904,776 2.4309 2.408 2.408 2.417 2.388 2.437 4,943,069 2.4084 0.83%
2013-12-24 0 2.410 2.410 2.420 2.410 2.440 2,902,870 7,029,455 2.4216 2.388 2.388 2.398 2.388 2.417 2,930,000 2.3991 -1.23%
2013-12-23 0 2.440 2.430 2.440 2.420 2.480 4,364,000 10,666,580 2.4442 2.417 2.408 2.417 2.398 2.457 4,404,785 2.4216 0.00%
2013-12-20 0 2.440 2.440 2.450 2.400 2.500 16,260,000 39,882,400 2.4528 2.417 2.417 2.427 2.378 2.477 16,411,963 2.4301 -2.01%
2013-12-19 0 2.490 2.480 2.490 2.420 2.530 22,588,000 55,852,660 2.4727 2.467 2.457 2.467 2.398 2.507 22,799,103 2.4498 0.00%
2013-12-18 0 2.490 2.490 2.500 2.450 2.500 20,600,000 50,875,150 2.4697 2.467 2.467 2.477 2.427 2.477 20,792,523 2.4468 0.00%
2013-12-17 0 2.490 2.480 2.490 2.390 2.520 61,676,158 150,961,860 2.4477 2.467 2.457 2.467 2.368 2.497 62,252,571 2.4250 5.06%
2013-12-16 0 2.370 2.360 2.370 2.310 2.420 19,563,300 46,274,726 2.3654 2.348 2.338 2.348 2.289 2.398 19,746,135 2.3435 2.60%
2013-12-13 0 2.310 2.300 2.320 2.280 2.320 8,818,000 20,331,700 2.3057 2.289 2.279 2.299 2.259 2.299 8,900,411 2.2844 0.87%
2013-12-12 0 2.290 2.270 2.290 2.240 2.290 8,978,000 20,335,200 2.2650 2.269 2.249 2.269 2.219 2.269 9,061,907 2.2440 0.88%
2013-12-11 0 2.270 2.260 2.280 2.260 2.320 11,238,570 25,685,011 2.2854 2.249 2.239 2.259 2.239 2.299 11,343,603 2.2643 -1.30%
2013-12-10 0 2.300 2.280 2.300 2.250 2.340 19,327,200 44,182,032 2.2860 2.279 2.259 2.279 2.229 2.318 19,507,828 2.2648 -1.29%
2013-12-09 0 2.330 2.330 2.340 2.310 2.380 16,462,000 38,559,780 2.3424 2.308 2.308 2.318 2.289 2.358 16,615,850 2.3207 0.00%
2013-12-06 0 2.330 2.330 2.340 2.270 2.370 30,766,000 72,040,040 2.3415 2.308 2.308 2.318 2.249 2.348 31,053,533 2.3199 2.64%
2013-12-05 0 2.270 2.270 2.280 2.230 2.290 12,722,000 28,806,020 2.2643 2.249 2.249 2.259 2.209 2.269 12,840,897 2.2433 0.89%
2013-12-04 0 2.250 2.240 2.250 2.240 2.300 10,536,000 23,813,460 2.2602 2.229 2.219 2.229 2.219 2.279 10,634,467 2.2393 -2.17%
2013-12-03 0 2.300 2.290 2.310 2.230 2.320 16,028,000 36,508,520 2.2778 2.279 2.269 2.289 2.209 2.299 16,177,794 2.2567 0.88%
2013-12-02 0 2.280 2.280 2.290 2.280 2.350 14,548,000 33,470,900 2.3007 2.259 2.259 2.269 2.259 2.328 14,683,963 2.2794 -2.15%
2013-11-29 0 2.330 2.300 2.340 2.290 2.360 14,591,687 33,771,239 2.3144 2.308 2.279 2.318 2.269 2.338 14,728,058 2.2930 -0.43%
2013-11-28 0 2.340 2.330 2.340 2.330 2.400 21,516,000 50,739,696 2.3582 2.318 2.308 2.318 2.308 2.378 21,717,084 2.3364 -0.43%
2013-11-27 0 2.350 2.330 2.340 2.280 2.360 21,756,000 50,446,020 2.3187 2.328 2.308 2.318 2.259 2.338 21,959,327 2.2972 1.29%
2013-11-26 0 2.320 2.320 2.330 2.310 2.380 44,772,000 105,038,240 2.3461 2.299 2.299 2.308 2.289 2.358 45,190,430 2.3243 0.87%
2013-11-25 0 2.300 2.290 2.300 2.260 2.320 31,134,000 71,114,940 2.2842 2.279 2.269 2.279 2.239 2.299 31,424,972 2.2630 3.60%
2013-11-22 0 2.220 2.210 2.220 2.050 2.220 38,547,000 83,354,030 2.1624 2.199 2.190 2.199 2.031 2.199 38,907,252 2.1424 5.21%
2013-11-21 0 2.110 2.110 2.120 1.970 2.220 43,960,000 91,933,080 2.0913 2.090 2.090 2.100 1.952 2.199 44,370,841 2.0719 -4.09%
2013-11-20 0 2.200 2.200 2.210 2.190 2.300 22,868,000 51,114,340 2.2352 2.180 2.180 2.190 2.170 2.279 23,081,720 2.2145 -3.93%
2013-11-19 0 2.290 2.290 2.300 2.230 2.330 39,277,000 89,472,200 2.2780 2.269 2.269 2.279 2.209 2.308 39,644,075 2.2569 -0.43%
2013-11-18 0 2.300 2.280 2.290 2.250 2.380 49,532,000 114,229,740 2.3062 2.279 2.259 2.269 2.229 2.358 49,994,916 2.2848 -0.86%
2013-11-15 0 2.320 2.310 2.320 2.300 2.430 26,850,500 63,043,330 2.3479 2.299 2.289 2.299 2.279 2.408 27,101,439 2.3262 1.75%
2013-11-14 0 2.280 2.270 2.280 2.210 2.300 7,932,000 17,946,780 2.2626 2.259 2.249 2.259 2.190 2.279 8,006,131 2.2416 1.79%
2013-11-13 0 2.240 2.230 2.240 2.220 2.280 9,908,000 22,222,040 2.2428 2.219 2.209 2.219 2.199 2.259 10,000,598 2.2221 -1.32%
2013-11-12 0 2.270 2.270 2.280 2.210 2.340 25,076,000 57,253,356 2.2832 2.249 2.249 2.259 2.190 2.318 25,310,355 2.2621 3.65%
2013-11-11 0 2.190 2.170 2.200 2.170 2.300 17,848,000 39,320,240 2.2031 2.170 2.150 2.180 2.150 2.279 18,014,804 2.1827 -4.78%
2013-11-08 0 2.300 2.280 2.290 2.260 2.390 20,060,000 46,534,700 2.3198 2.279 2.259 2.269 2.239 2.368 20,247,477 2.2983 -2.95%
2013-11-07 0 2.370 2.370 2.380 2.360 2.420 3,636,000 8,652,760 2.3797 2.348 2.348 2.358 2.338 2.398 3,669,981 2.3577 -1.66%
2013-11-06 0 2.410 2.410 2.420 2.390 2.440 4,664,000 11,271,092 2.4166 2.388 2.388 2.398 2.368 2.417 4,707,589 2.3942 -0.41%
2013-11-05 0 2.420 2.410 2.420 2.350 2.440 11,728,000 28,097,560 2.3958 2.398 2.388 2.398 2.328 2.417 11,837,607 2.3736 1.26%
2013-11-04 0 2.390 2.370 2.390 2.360 2.460 21,228,309 51,019,546 2.4034 2.368 2.348 2.368 2.338 2.437 21,426,704 2.3811 -0.83%
2013-11-01 0 2.410 2.390 2.460 2.380 2.500 35,188,000 85,359,740 2.4258 2.388 2.368 2.437 2.358 2.477 35,516,860 2.4034 -3.98%
2013-10-31 0 2.510 2.490 2.520 2.300 2.550 21,296,000 51,894,608 2.4368 2.487 2.467 2.497 2.279 2.526 21,495,028 2.4143 4.15%
2013-10-30 0 2.410 2.410 2.420 2.400 2.460 15,472,000 37,683,525 2.4356 2.388 2.388 2.398 2.378 2.437 15,616,598 2.4130 -2.03%
2013-10-29 0 2.460 2.440 2.460 2.400 2.530 28,184,000 69,112,560 2.4522 2.437 2.417 2.437 2.378 2.507 28,447,402 2.4295 -1.99%
2013-10-28 0 2.510 2.500 2.510 2.490 2.540 4,272,000 10,726,920 2.5110 2.487 2.477 2.487 2.467 2.516 4,311,925 2.4877 -1.57%
2013-10-25 0 2.550 2.540 2.550 2.490 2.590 13,628,000 34,456,280 2.5283 2.526 2.516 2.526 2.467 2.566 13,755,364 2.5049 0.00%
2013-10-24 0 2.550 2.540 2.550 2.520 2.640 10,902,000 27,962,708 2.5649 2.526 2.516 2.526 2.497 2.616 11,003,888 2.5412 -0.39%
2013-10-23 0 2.560 2.540 2.550 2.550 2.650 9,582,001 24,932,022 2.6020 2.536 2.516 2.526 2.526 2.625 9,671,552 2.5779 -2.29%
2013-10-22 0 2.620 2.600 2.610 2.560 2.700 22,760,002 59,979,845 2.6353 2.596 2.576 2.586 2.536 2.675 22,972,712 2.6109 1.16%
2013-10-21 0 2.590 2.590 2.600 2.550 2.610 9,740,003 25,020,407 2.5688 2.566 2.566 2.576 2.526 2.586 9,831,031 2.5450 -0.38%
2013-10-18 0 2.600 2.580 2.590 2.540 2.600 17,632,000 45,254,580 2.5666 2.576 2.556 2.566 2.516 2.576 17,796,785 2.5429 0.39%
2013-10-17 0 2.590 2.580 2.590 2.540 2.630 16,828,000 43,323,740 2.5745 2.566 2.556 2.566 2.516 2.606 16,985,271 2.5507 0.00%
2013-10-16 0 2.590 2.580 2.600 2.560 2.630 8,670,428 22,489,653 2.5938 2.566 2.556 2.576 2.536 2.606 8,751,460 2.5698 -1.52%
2013-10-15 0 2.630 2.620 2.630 2.590 2.660 17,984,005 47,146,493 2.6216 2.606 2.596 2.606 2.566 2.635 18,152,080 2.5973 0.38%
2013-10-11 0 2.620 2.610 2.620 2.600 2.700 26,996,005 71,989,873 2.6667 2.596 2.586 2.596 2.576 2.675 27,248,304 2.6420 -1.13%
2013-10-10 0 2.650 2.650 2.660 2.580 2.790 116,910,000 303,005,408 2.5918 2.625 2.625 2.635 2.556 2.764 118,002,617 2.5678 2.71%
2013-10-09 0 2.580 2.560 2.580 2.540 2.600 8,342,154 21,449,677 2.5712 2.556 2.536 2.556 2.516 2.576 8,420,118 2.5474 0.00%
2013-10-08 0 2.580 2.570 2.590 2.560 2.630 9,548,009 24,620,223 2.5786 2.556 2.546 2.566 2.536 2.606 9,637,243 2.5547 -1.53%
2013-10-07 0 2.620 2.610 2.620 2.570 2.660 15,819,662 41,302,941 2.6109 2.596 2.586 2.596 2.546 2.635 15,967,509 2.5867 0.77%
2013-10-04 0 2.600 2.590 2.600 2.450 2.600 25,758,005 64,826,212 2.5167 2.576 2.566 2.576 2.427 2.576 25,998,734 2.4934 7.00%
2013-10-03 0 2.430 2.420 2.440 2.420 2.520 15,538,000 38,037,880 2.4481 2.408 2.398 2.417 2.398 2.497 15,683,215 2.4254 -2.41%
2013-10-02 0 2.490 2.470 2.500 2.440 2.530 16,876,003 42,081,415 2.4936 2.467 2.447 2.477 2.417 2.507 17,033,723 2.4705 2.47%
2013-09-30 0 2.430 2.420 2.450 2.400 2.470 12,220,000 29,659,076 2.4271 2.408 2.398 2.427 2.378 2.447 12,334,206 2.4046 -1.62%
2013-09-27 0 2.470 2.450 2.470 2.420 2.560 31,088,009 76,731,903 2.4682 2.447 2.427 2.447 2.398 2.536 31,378,551 2.4454 -3.89%
2013-09-26 0 2.570 2.570 2.590 2.570 2.610 11,880,010 30,713,306 2.5853 2.546 2.546 2.566 2.546 2.586 11,991,038 2.5614 -1.15%
2013-09-25 0 2.600 2.560 2.590 2.540 2.640 21,013,004 54,199,580 2.5793 2.576 2.536 2.566 2.516 2.616 21,209,387 2.5555 -1.14%
2013-09-24 0 2.630 2.630 2.650 2.540 2.660 18,456,000 47,711,000 2.5851 2.606 2.606 2.625 2.516 2.635 18,628,486 2.5612 0.00%
2013-09-23 0 2.630 2.630 2.670 2.620 2.700 8,120,000 21,534,640 2.6520 2.606 2.606 2.645 2.596 2.675 8,195,888 2.6275 -1.50%
2013-09-19 0 2.670 2.670 2.680 2.620 2.720 11,256,000 29,884,588 2.6550 2.645 2.645 2.655 2.596 2.695 11,361,196 2.6304 -1.11%
2013-09-18 0 2.700 2.670 2.700 2.670 2.750 3,960,000 10,650,060 2.6894 2.675 2.645 2.675 2.645 2.725 3,997,009 2.6645 0.37%
2013-09-17 0 2.690 2.680 2.690 2.680 2.750 4,960,663 13,483,485 2.7181 2.665 2.655 2.665 2.655 2.725 5,007,024 2.6929 -1.10%
2013-09-16 0 2.720 2.700 2.720 2.630 2.750 12,486,000 33,809,060 2.7078 2.695 2.675 2.695 2.606 2.725 12,602,692 2.6827 2.64%
2013-09-13 0 2.650 2.620 2.650 2.570 2.670 8,080,000 21,138,800 2.6162 2.625 2.596 2.625 2.546 2.645 8,155,514 2.5920 -0.75%
2013-09-12 0 2.670 2.650 2.670 2.620 2.730 9,600,000 25,623,480 2.6691 2.645 2.625 2.645 2.596 2.705 9,689,720 2.6444 -1.11%
2013-09-11 0 2.700 2.700 2.720 2.550 2.820 35,250,014 94,795,447 2.6892 2.675 2.675 2.695 2.526 2.794 35,579,453 2.6643 -3.09%
2013-09-10 0 2.800 2.790 2.800 2.750 2.820 9,158,003 25,596,508 2.7950 2.760 2.750 2.760 2.711 2.780 9,290,042 2.7553 1.82%
2013-09-09 0 2.750 2.740 2.750 2.700 2.780 18,880,000 51,753,320 2.7412 2.711 2.701 2.711 2.662 2.740 19,152,210 2.7022 1.10%
2013-09-06 0 2.720 2.710 2.720 2.700 2.800 15,042,177 41,127,392 2.7341 2.681 2.671 2.681 2.662 2.760 15,259,053 2.6953 -1.81%
2013-09-05 0 2.770 2.760 2.770 2.750 2.820 7,464,000 20,832,360 2.7910 2.731 2.721 2.731 2.711 2.780 7,571,615 2.7514 -0.36%
2013-09-04 0 2.780 2.770 2.780 2.730 2.840 25,706,002 71,186,985 2.7693 2.740 2.731 2.740 2.691 2.800 26,076,628 2.7299 -2.46%
2013-09-03 0 2.850 2.840 2.850 2.830 2.950 19,404,000 55,727,940 2.8720 2.809 2.800 2.809 2.790 2.908 19,683,765 2.8312 -3.39%
2013-09-02 0 2.950 2.940 2.950 2.940 3.070 11,740,000 35,233,880 3.0012 2.908 2.898 2.908 2.898 3.026 11,909,266 2.9585 -1.01%
2013-08-30 0 2.980 2.970 2.980 2.880 3.030 42,104,176 124,771,284 2.9634 2.938 2.928 2.938 2.839 2.987 42,711,229 2.9213 4.20%
2013-08-29 0 2.860 2.860 2.880 2.800 2.930 32,576,000 93,323,580 2.8648 2.819 2.819 2.839 2.760 2.888 33,045,677 2.8241 2.14%
2013-08-28 0 2.800 2.790 2.800 2.700 2.880 10,584,000 29,393,920 2.7772 2.760 2.750 2.760 2.662 2.839 10,736,599 2.7377 1.45%
2013-08-27 0 2.760 2.740 2.760 2.690 2.800 10,712,000 29,350,960 2.7400 2.721 2.701 2.721 2.652 2.760 10,866,444 2.7011 -0.72%
2013-08-26 0 2.780 2.760 2.780 2.730 2.850 15,626,000 43,523,940 2.7854 2.740 2.721 2.740 2.691 2.809 15,851,294 2.7458 0.36%
2013-08-23 0 2.770 2.760 2.770 2.750 2.850 12,544,000 34,927,600 2.7844 2.731 2.721 2.731 2.711 2.809 12,724,858 2.7448 -2.81%
2013-08-22 0 2.850 2.850 2.860 2.830 2.890 6,498,000 18,540,700 2.8533 2.809 2.809 2.819 2.790 2.849 6,591,687 2.8127 -0.70%
2013-08-21 0 2.870 2.860 2.880 2.770 2.910 20,469,000 58,583,290 2.8620 2.829 2.819 2.839 2.731 2.869 20,764,120 2.8214 2.50%
2013-08-20 0 2.800 2.800 2.810 2.760 2.840 15,240,000 42,588,000 2.7945 2.760 2.760 2.770 2.721 2.800 15,459,729 2.7548 -1.06%
2013-08-19 0 2.830 2.820 2.840 2.780 2.920 13,386,000 38,153,510 2.8503 2.790 2.780 2.800 2.740 2.878 13,578,998 2.8097 1.80%
2013-08-16 0 2.780 2.770 2.800 2.650 2.800 19,876,000 54,460,720 2.7400 2.740 2.731 2.760 2.612 2.760 20,162,570 2.7011 2.96%
2013-08-15 0 2.700 2.700 2.710 2.660 2.840 29,520,000 80,365,720 2.7224 2.662 2.662 2.671 2.622 2.800 29,945,616 2.6837 -4.93%
2013-08-13 0 2.840 2.820 2.840 2.750 2.840 12,144,000 34,072,800 2.8057 2.800 2.780 2.800 2.711 2.800 12,319,091 2.7659 1.43%
2013-08-12 0 2.800 2.800 2.810 2.760 2.900 28,670,000 80,354,440 2.8027 2.760 2.760 2.770 2.721 2.859 29,083,361 2.7629 -2.78%
2013-08-09 0 2.880 2.880 2.890 2.800 2.900 17,086,000 48,942,820 2.8645 2.839 2.839 2.849 2.760 2.859 17,332,344 2.8238 2.13%
2013-08-08 0 2.820 2.810 2.830 2.760 2.870 21,233,086 59,682,654 2.8108 2.780 2.770 2.790 2.721 2.829 21,539,222 2.7709 2.17%
2013-08-07 0 2.760 2.750 2.760 2.660 2.930 46,428,000 131,412,258 2.8305 2.721 2.711 2.721 2.622 2.888 47,097,394 2.7902 2.22%
2013-08-06 0 2.700 2.670 2.700 2.530 2.710 32,734,000 86,858,500 2.6535 2.662 2.632 2.662 2.494 2.671 33,205,955 2.6158 4.65%
2013-08-05 0 2.580 2.570 2.580 2.430 2.620 28,095,000 71,960,190 2.5613 2.543 2.533 2.543 2.395 2.583 28,500,070 2.5249 5.31%
2013-08-02 0 2.450 2.450 2.460 2.410 2.500 11,900,000 29,120,716 2.4471 2.415 2.415 2.425 2.376 2.464 12,071,573 2.4123 -0.81%
2013-08-01 0 2.470 2.470 2.480 2.330 2.540 42,584,000 104,891,456 2.4632 2.435 2.435 2.445 2.297 2.504 43,197,971 2.4282 4.66%
2013-07-31 0 2.360 2.340 2.350 2.170 2.370 36,524,000 83,179,680 2.2774 2.326 2.307 2.317 2.139 2.336 37,050,599 2.2450 7.76%
2013-07-30 0 2.190 2.180 2.190 2.100 2.190 8,708,000 18,556,400 2.1310 2.159 2.149 2.159 2.070 2.159 8,833,551 2.1007 2.82%
2013-07-29 0 2.130 2.130 2.140 2.120 2.210 8,224,000 17,837,480 2.1690 2.100 2.100 2.110 2.090 2.179 8,342,573 2.1381 -1.39%
2013-07-26 0 2.160 2.150 2.160 2.120 2.160 3,376,000 7,206,880 2.1347 2.129 2.119 2.129 2.090 2.129 3,424,675 2.1044 0.00%
2013-07-25 0 2.160 2.160 2.170 2.140 2.190 3,156,010 6,824,461 2.1624 2.129 2.129 2.139 2.110 2.159 3,201,513 2.1316 -0.92%
2013-07-24 0 2.180 2.180 2.190 2.090 2.200 30,704,000 66,560,720 2.1678 2.149 2.149 2.159 2.060 2.169 31,146,687 2.1370 3.81%
2013-07-23 0 2.100 2.090 2.100 1.970 2.100 9,000,003 18,434,126 2.0482 2.070 2.060 2.070 1.942 2.070 9,129,764 2.0191 3.96%
2013-07-22 0 2.020 2.010 2.020 1.980 2.050 7,790,000 15,693,240 2.0145 1.991 1.981 1.991 1.952 2.021 7,902,315 1.9859 1.00%
2013-07-19 0 2.000 1.990 2.000 1.980 2.040 8,470,000 16,962,520 2.0027 1.972 1.962 1.972 1.952 2.011 8,592,119 1.9742 -1.96%
2013-07-18 0 2.040 2.030 2.040 2.000 2.080 10,884,000 22,166,760 2.0366 2.011 2.001 2.011 1.972 2.050 11,040,924 2.0077 -0.97%
2013-07-17 0 2.060 2.060 2.080 2.050 2.110 4,244,000 8,788,060 2.0707 2.031 2.031 2.050 2.021 2.080 4,305,189 2.0413 -1.44%
2013-07-16 0 2.090 2.090 2.100 2.080 2.120 11,312,000 23,763,760 2.1008 2.060 2.060 2.070 2.050 2.090 11,475,095 2.0709 -0.95%
2013-07-15 0 2.110 2.100 2.110 2.070 2.140 19,480,000 41,106,240 2.1102 2.080 2.070 2.080 2.041 2.110 19,760,860 2.0802 1.93%
2013-07-12 0 2.070 2.060 2.080 2.040 2.080 11,580,000 23,857,600 2.0602 2.041 2.031 2.050 2.011 2.050 11,746,959 2.0310 0.49%
2013-07-11 0 2.060 2.050 2.060 1.990 2.080 15,172,000 31,039,396 2.0458 2.031 2.021 2.031 1.962 2.050 15,390,748 2.0168 3.00%
2013-07-10 0 2.000 2.000 2.010 1.990 2.080 13,710,000 27,766,340 2.0253 1.972 1.972 1.981 1.962 2.050 13,907,669 1.9965 -1.96%
2013-07-09 0 2.040 2.030 2.040 1.850 2.060 18,325,701 36,033,703 1.9663 2.011 2.001 2.011 1.824 2.031 18,589,919 1.9383 8.51%
2013-07-08 0 1.880 1.860 1.880 1.850 1.900 4,124,004 7,683,687 1.8632 1.853 1.834 1.853 1.824 1.873 4,183,463 1.8367 -1.05%
2013-07-05 0 1.900 1.890 1.910 1.870 1.910 6,120,001 11,529,181 1.8839 1.873 1.863 1.883 1.843 1.883 6,208,238 1.8571 1.60%
2013-07-04 0 1.870 1.850 1.870 1.840 1.890 6,012,000 11,245,252 1.8705 1.843 1.824 1.843 1.814 1.863 6,098,680 1.8439 0.54%
2013-07-03 0 1.860 1.860 1.880 1.820 1.900 21,740,000 40,680,200 1.8712 1.834 1.834 1.853 1.794 1.873 22,053,445 1.8446 -2.11%
2013-07-02 0 1.900 1.880 1.910 1.860 1.920 8,784,078 16,593,252 1.8890 1.873 1.853 1.883 1.834 1.893 8,910,726 1.8622 0.53%
2013-06-28 0 1.890 1.890 1.900 1.870 1.960 24,786,000 47,035,900 1.8977 1.863 1.863 1.873 1.843 1.932 25,143,362 1.8707 -0.53%
2013-06-27 0 1.900 1.890 1.910 1.840 1.910 14,072,000 26,548,120 1.8866 1.873 1.863 1.883 1.814 1.883 14,274,888 1.8598 0.53%
2013-06-26 0 1.890 1.880 1.890 1.870 1.920 16,200,004 30,697,327 1.8949 1.863 1.853 1.863 1.843 1.893 16,433,574 1.8680 2.72%
2013-06-25 0 1.840 1.840 1.850 1.790 1.970 23,208,032 43,217,416 1.8622 1.814 1.814 1.824 1.765 1.942 23,542,643 1.8357 -6.60%
2013-06-24 0 1.970 1.960 1.970 1.900 2.080 29,632,000 58,071,200 1.9597 1.942 1.932 1.942 1.873 2.050 30,059,231 1.9319 -5.29%
2013-06-21 0 2.080 2.050 2.080 1.950 2.080 31,160,000 62,800,120 2.0154 2.050 2.021 2.050 1.922 2.050 31,609,261 1.9868 2.46%
2013-06-20 0 2.030 2.020 2.030 2.020 2.170 26,866,000 56,161,300 2.0904 2.001 1.991 2.001 1.991 2.139 27,253,351 2.0607 -5.58%
2013-06-19 0 2.150 2.130 2.160 2.110 2.210 24,590,000 53,372,540 2.1705 2.119 2.100 2.129 2.080 2.179 24,944,536 2.1396 -0.46%
2013-06-18 0 2.160 2.150 2.170 2.080 2.180 42,350,000 91,184,740 2.1531 2.129 2.119 2.139 2.050 2.149 42,960,597 2.1225 2.37%
2013-06-17 0 2.110 2.100 2.110 1.990 2.120 47,028,000 96,772,840 2.0578 2.080 2.070 2.080 1.962 2.090 47,706,044 2.0285 6.57%
2013-06-14 0 1.980 1.970 1.980 1.960 2.000 17,876,000 35,294,760 1.9744 1.952 1.942 1.952 1.932 1.972 18,133,734 1.9464 1.54%
2013-06-13 0 1.950 1.940 1.960 1.830 2.000 40,640,000 77,474,460 1.9064 1.922 1.912 1.932 1.804 1.972 41,225,943 1.8793 -2.01%
2013-06-11 0 1.990 1.970 1.990 1.960 2.170 28,825,701 59,119,355 2.0509 1.962 1.942 1.962 1.932 2.139 29,241,307 2.0218 -5.24%
2013-06-10 0 2.100 2.090 2.100 1.910 2.160 86,496,000 178,746,240 2.0665 2.070 2.060 2.070 1.883 2.129 87,743,089 2.0372 11.11%
2013-06-07 0 1.890 1.890 1.900 1.790 1.960 123,132,000 213,979,200 1.7378 1.863 1.863 1.873 1.765 1.932 124,907,303 1.7131 6.18%
2013-06-06 0 1.780 1.780 1.790 1.720 1.800 1,704,000 3,039,960 1.7840 1.755 1.755 1.765 1.696 1.774 1,728,568 1.7587 -1.66%
2013-06-05 0 1.810 1.800 1.810 1.790 1.830 3,328,000 6,014,680 1.8073 1.784 1.774 1.784 1.765 1.804 3,375,983 1.7816 1.12%
2013-06-04 0 1.790 1.790 1.800 1.780 1.840 5,648,000 10,237,000 1.8125 1.765 1.765 1.774 1.755 1.814 5,729,432 1.7867 -1.32%
2013-06-03 0 1.850 1.850 1.860 1.850 1.900 3,656,002 6,813,243 1.8636 1.788 1.788 1.798 1.788 1.837 3,782,316 1.8013 -2.63%
2013-05-31 0 1.900 1.890 1.900 1.870 1.900 5,766,238 10,867,487 1.8847 1.837 1.827 1.837 1.808 1.837 5,965,460 1.8217 1.60%
2013-05-30 0 1.870 1.860 1.870 1.830 1.890 7,820,014 14,559,985 1.8619 1.808 1.798 1.808 1.769 1.827 8,090,193 1.7997 0.54%
2013-05-29 0 1.860 1.840 1.860 1.830 1.920 24,281,923 45,690,256 1.8817 1.798 1.779 1.798 1.769 1.856 25,120,855 1.8188 2.20%
2013-05-28 0 1.820 1.810 1.830 1.800 1.850 4,742,000 8,659,060 1.8260 1.759 1.750 1.769 1.740 1.788 4,905,834 1.7651 0.55%
2013-05-27 0 1.810 1.810 1.820 1.780 1.820 3,144,000 5,666,500 1.8023 1.750 1.750 1.759 1.721 1.759 3,252,624 1.7421 1.69%
2013-05-24 0 1.780 1.770 1.780 1.750 1.810 6,220,000 11,037,100 1.7745 1.721 1.711 1.721 1.692 1.750 6,434,899 1.7152 0.00%
2013-05-23 0 1.780 1.770 1.780 1.770 1.830 10,696,000 19,313,760 1.8057 1.721 1.711 1.721 1.711 1.769 11,065,543 1.7454 -3.26%
2013-05-22 0 1.840 1.830 1.840 1.820 1.850 3,828,000 6,998,520 1.8282 1.779 1.769 1.779 1.759 1.788 3,960,256 1.7672 0.00%
2013-05-21 0 1.840 1.840 1.850 1.820 1.860 8,044,000 14,771,840 1.8364 1.779 1.779 1.788 1.759 1.798 8,321,917 1.7751 0.00%
2013-05-20 0 1.840 1.830 1.850 1.820 1.880 17,740,003 32,758,725 1.8466 1.779 1.769 1.788 1.759 1.817 18,352,914 1.7849 -0.54%
2013-05-16 0 1.850 1.850 1.860 1.820 1.870 13,885,200 25,634,336 1.8462 1.788 1.788 1.798 1.759 1.808 14,364,929 1.7845 0.54%
2013-05-15 0 1.840 1.840 1.850 1.830 1.870 8,956,000 16,553,120 1.8483 1.779 1.779 1.788 1.769 1.808 9,265,427 1.7865 -0.54%
2013-05-14 0 1.850 1.860 1.870 1.810 1.860 19,819,000 36,410,200 1.8371 1.788 1.798 1.808 1.750 1.798 20,503,740 1.7758 2.21%
2013-05-13 0 1.810 1.800 1.820 1.790 1.830 10,741,200 19,490,908 1.8146 1.750 1.740 1.759 1.730 1.769 11,112,305 1.7540 1.12%
2013-05-10 0 1.790 1.790 1.800 1.780 1.830 10,078,000 18,234,840 1.8094 1.730 1.730 1.740 1.721 1.769 10,426,191 1.7489 -0.56%
2013-05-09 0 1.800 1.780 1.800 1.750 1.820 13,764,000 24,665,020 1.7920 1.740 1.721 1.740 1.692 1.759 14,239,542 1.7321 2.86%
2013-05-08 0 1.750 1.740 1.750 1.730 1.770 4,384,000 7,653,560 1.7458 1.692 1.682 1.692 1.672 1.711 4,535,466 1.6875 0.00%
2013-05-07 0 1.750 1.740 1.760 1.700 1.780 12,362,000 21,598,080 1.7471 1.692 1.682 1.701 1.643 1.721 12,789,103 1.6888 -0.57%
2013-05-06 0 1.760 1.760 1.770 1.730 1.790 10,658,000 18,826,480 1.7664 1.701 1.701 1.711 1.672 1.730 11,026,230 1.7074 1.73%
2013-05-03 0 1.730 1.720 1.730 1.650 1.730 16,880,000 28,583,200 1.6933 1.672 1.663 1.672 1.595 1.672 17,463,198 1.6368 4.22%
2013-05-02 0 1.660 1.660 1.670 1.620 1.680 14,814,000 24,630,760 1.6627 1.605 1.605 1.614 1.566 1.624 15,325,819 1.6071 1.84%
2013-04-30 0 1.630 1.610 1.630 1.600 1.640 2,886,000 4,686,960 1.6240 1.576 1.556 1.576 1.547 1.585 2,985,710 1.5698 1.24%
2013-04-29 0 1.610 1.600 1.610 1.590 1.640 3,880,000 6,240,280 1.6083 1.556 1.547 1.556 1.537 1.585 4,014,053 1.5546 -1.23%
2013-04-26 0 1.630 1.630 1.640 1.630 1.640 2,664,000 4,350,440 1.6330 1.576 1.576 1.585 1.576 1.585 2,756,040 1.5785 -0.61%
2013-04-25 0 1.640 1.630 1.640 1.630 1.680 4,136,000 6,767,840 1.6363 1.585 1.576 1.585 1.576 1.624 4,278,897 1.5817 -1.80%
2013-04-24 0 1.670 1.650 1.670 1.640 1.670 6,276,000 10,377,840 1.6536 1.614 1.595 1.614 1.585 1.614 6,492,834 1.5984 2.45%
2013-04-23 0 1.630 1.630 1.640 1.610 1.640 4,856,000 7,891,960 1.6252 1.576 1.576 1.585 1.556 1.585 5,023,773 1.5709 1.24%
2013-04-22 0 1.610 1.610 1.620 1.600 1.630 3,828,000 6,179,960 1.6144 1.556 1.556 1.566 1.547 1.576 3,960,256 1.5605 -1.23%
2013-04-19 0 1.630 1.620 1.630 1.590 1.630 5,962,000 9,566,660 1.6046 1.576 1.566 1.576 1.537 1.576 6,167,985 1.5510 1.24%
2013-04-18 0 1.610 1.590 1.610 1.590 1.630 7,604,000 12,235,080 1.6090 1.556 1.537 1.556 1.537 1.576 7,866,716 1.5553 0.62%
2013-04-17 0 1.600 1.590 1.600 1.590 1.640 6,988,000 11,268,840 1.6126 1.547 1.537 1.547 1.537 1.585 7,229,433 1.5587 -1.23%
2013-04-16 0 1.620 1.610 1.640 1.590 1.640 8,724,000 14,112,000 1.6176 1.566 1.556 1.585 1.537 1.585 9,025,411 1.5636 -1.82%
2013-04-15 0 1.650 1.650 1.660 1.570 1.650 12,558,000 20,266,280 1.6138 1.595 1.595 1.605 1.518 1.595 12,991,875 1.5599 4.43%
2013-04-12 0 1.580 1.560 1.580 1.560 1.650 9,916,000 15,833,160 1.5967 1.527 1.508 1.527 1.508 1.595 10,258,594 1.5434 -3.07%
2013-04-11 0 1.630 1.630 1.640 1.630 1.670 4,552,000 7,506,120 1.6490 1.576 1.576 1.585 1.576 1.614 4,709,270 1.5939 -3.55%
2013-04-10 0 1.690 1.660 1.690 1.630 1.690 4,596,000 7,642,280 1.6628 1.634 1.605 1.634 1.576 1.634 4,754,790 1.6073 0.00%
2013-04-09 0 1.690 1.690 1.710 1.580 1.700 9,908,000 16,243,800 1.6395 1.634 1.634 1.653 1.527 1.643 10,250,318 1.5847 6.96%
2013-04-08 0 1.580 1.580 1.590 1.570 1.600 3,036,000 4,836,560 1.5931 1.527 1.527 1.537 1.518 1.547 3,140,893 1.5399 0.64%
2013-04-05 0 1.570 1.610 1.620 1.560 1.680 10,520,000 16,855,480 1.6022 1.518 1.556 1.566 1.508 1.624 10,883,462 1.5487 -7.10%
2013-04-03 0 1.690 1.690 1.700 1.670 1.690 4,062,000 6,825,300 1.6803 1.634 1.634 1.643 1.614 1.634 4,202,341 1.6242 0.00%
2013-04-02 0 1.690 1.690 1.700 1.670 1.720 8,080,000 13,658,360 1.6904 1.634 1.634 1.643 1.614 1.663 8,359,161 1.6339 0.00%
2013-03-28 0 1.690 1.680 1.690 1.660 1.710 5,271,760 8,902,799 1.6888 1.634 1.624 1.634 1.605 1.653 5,453,898 1.6324 -1.17%
2013-03-27 0 1.710 1.710 1.720 1.710 1.770 8,004,000 13,983,800 1.7471 1.653 1.653 1.663 1.653 1.711 8,280,535 1.6888 -1.16%
2013-03-26 0 1.730 1.730 1.740 1.670 1.740 10,078,000 17,244,420 1.7111 1.672 1.672 1.682 1.614 1.682 10,426,191 1.6540 1.76%
2013-03-25 0 1.700 1.690 1.700 1.610 1.700 7,784,000 13,003,480 1.6705 1.643 1.634 1.643 1.556 1.643 8,052,935 1.6148 1.19%
2013-03-22 0 1.680 1.670 1.680 1.660 1.710 8,070,000 13,561,900 1.6805 1.624 1.614 1.624 1.605 1.653 8,348,816 1.6244 0.00%
2013-03-21 0 1.680 1.680 1.690 1.670 1.700 6,460,000 10,907,360 1.6884 1.624 1.624 1.634 1.614 1.643 6,683,191 1.6321 -0.59%
2013-03-20 0 1.690 1.680 1.690 1.600 1.710 8,217,500 13,660,870 1.6624 1.634 1.624 1.634 1.547 1.653 8,501,412 1.6069 4.32%
2013-03-19 0 1.620 1.620 1.630 1.600 1.670 8,512,000 13,919,400 1.6353 1.566 1.566 1.576 1.547 1.614 8,806,087 1.5807 -2.99%
2013-03-18 0 1.670 1.660 1.670 1.520 1.670 12,612,287 20,313,583 1.6106 1.614 1.605 1.614 1.469 1.614 13,048,037 1.5568 4.37%
2013-03-15 0 1.600 1.570 1.590 1.570 1.680 12,042,950 19,639,508 1.6308 1.547 1.518 1.537 1.518 1.624 12,459,030 1.5763 -3.61%
2013-03-14 0 1.660 1.650 1.670 1.620 1.680 9,846,154 16,232,867 1.6487 1.605 1.595 1.614 1.566 1.624 10,186,335 1.5936 -1.78%
2013-03-13 0 1.690 1.680 1.690 1.630 1.700 6,836,000 11,298,940 1.6529 1.634 1.624 1.634 1.576 1.643 7,072,181 1.5977 1.81%
2013-03-12 0 1.660 1.650 1.660 1.640 1.730 7,276,000 12,184,920 1.6747 1.605 1.595 1.605 1.585 1.672 7,527,383 1.6187 -2.92%
2013-03-11 0 1.710 1.700 1.710 1.700 1.760 10,028,000 17,227,600 1.7179 1.653 1.643 1.653 1.643 1.701 10,374,464 1.6606 -2.29%
2013-03-08 0 1.750 1.740 1.750 1.730 1.770 12,000,000 20,991,120 1.7493 1.692 1.682 1.692 1.672 1.711 12,414,596 1.6908 1.16%
2013-03-07 0 1.730 1.720 1.740 1.700 1.790 14,776,000 25,630,080 1.7346 1.672 1.663 1.682 1.643 1.730 15,286,506 1.6766 -1.70%
2013-03-06 0 1.760 1.750 1.760 1.720 1.780 10,040,000 17,559,880 1.7490 1.701 1.692 1.701 1.663 1.721 10,386,879 1.6906 2.92%
2013-03-05 0 1.710 1.710 1.720 1.710 1.760 6,108,000 10,578,320 1.7319 1.653 1.653 1.663 1.653 1.701 6,319,029 1.6740 -0.58%
2013-03-04 0 1.720 1.720 1.730 1.710 1.780 7,628,000 13,165,760 1.7260 1.663 1.663 1.672 1.653 1.721 7,891,545 1.6683 -2.82%
2013-03-01 0 1.770 1.770 1.780 1.750 1.790 4,582,530 8,074,467 1.7620 1.711 1.711 1.721 1.692 1.730 4,740,855 1.7032 -1.12%
2013-02-28 0 1.790 1.780 1.790 1.740 1.810 6,537,873 11,593,416 1.7733 1.730 1.721 1.730 1.682 1.750 6,763,754 1.7141 0.00%
2013-02-27 0 1.790 1.790 1.800 1.730 1.800 6,048,000 10,624,120 1.7566 1.730 1.730 1.740 1.672 1.740 6,256,956 1.6980 1.70%
2013-02-26 0 1.760 1.750 1.760 1.750 1.820 3,660,000 6,525,200 1.7828 1.701 1.692 1.701 1.692 1.759 3,786,452 1.7233 -2.22%
2013-02-25 0 1.800 1.790 1.800 1.770 1.810 6,404,100 11,472,298 1.7914 1.740 1.730 1.740 1.711 1.750 6,625,359 1.7316 1.12%
2013-02-22 0 1.780 1.770 1.790 1.760 1.850 13,068,000 23,433,700 1.7932 1.721 1.711 1.730 1.701 1.788 13,519,495 1.7333 -2.73%
2013-02-21 0 1.830 1.820 1.830 1.810 1.890 12,408,000 22,822,600 1.8393 1.769 1.759 1.769 1.750 1.827 12,836,692 1.7779 -3.17%
2013-02-20 0 1.890 1.890 1.900 1.870 1.960 11,788,000 22,340,960 1.8952 1.827 1.827 1.837 1.808 1.895 12,195,271 1.8319 -2.07%
2013-02-19 0 1.930 1.920 1.930 1.900 2.040 26,948,000 53,139,360 1.9719 1.866 1.856 1.866 1.837 1.972 27,879,044 1.9061 2.66%
2013-02-18 0 1.880 1.870 1.880 1.840 1.880 6,196,000 11,551,720 1.8644 1.817 1.808 1.817 1.779 1.817 6,410,070 1.8021 2.73%
2013-02-15 0 1.830 1.830 1.850 1.830 1.850 3,112,000 5,721,440 1.8385 1.769 1.769 1.788 1.769 1.788 3,219,519 1.7771 -1.08%
2013-02-14 0 1.850 1.840 1.850 1.840 1.870 8,944,000 16,593,760 1.8553 1.788 1.779 1.788 1.779 1.808 9,253,012 1.7933 0.00%
2013-02-08 0 1.850 1.860 1.870 1.820 1.860 4,264,000 7,862,896 1.8440 1.788 1.798 1.808 1.759 1.798 4,411,320 1.7824 0.54%
2013-02-07 0 1.840 1.840 1.850 1.830 1.860 3,816,000 7,057,720 1.8495 1.779 1.779 1.788 1.769 1.798 3,947,842 1.7877 0.00%
2013-02-06 0 1.840 1.840 1.850 1.820 1.850 3,732,000 6,857,640 1.8375 1.779 1.779 1.788 1.759 1.788 3,860,939 1.7762 0.55%
2013-02-05 0 1.830 1.810 1.830 1.810 1.840 2,288,000 4,177,400 1.8258 1.769 1.750 1.769 1.750 1.779 2,367,050 1.7648 -1.61%
2013-02-04 0 1.860 1.850 1.870 1.820 1.870 10,492,807 19,438,108 1.8525 1.798 1.788 1.808 1.759 1.808 10,855,330 1.7907 2.20%
2013-02-01 0 1.820 1.810 1.830 1.790 1.830 4,073,000 7,383,180 1.8127 1.759 1.750 1.769 1.730 1.769 4,213,721 1.7522 0.00%
2013-01-31 0 1.820 1.820 1.830 1.810 1.850 4,774,083 8,730,608 1.8288 1.759 1.759 1.769 1.750 1.788 4,939,026 1.7677 -1.62%
2013-01-30 0 1.850 1.840 1.850 1.840 1.900 3,616,000 6,738,280 1.8635 1.788 1.779 1.788 1.779 1.837 3,740,932 1.8012 -1.07%
2013-01-29 0 1.870 1.860 1.870 1.830 1.880 5,133,277 9,556,684 1.8617 1.808 1.798 1.808 1.769 1.817 5,310,630 1.7995 -0.53%
2013-01-28 0 1.880 1.880 1.890 1.820 1.890 5,086,000 9,435,580 1.8552 1.817 1.817 1.827 1.759 1.827 5,261,720 1.7933 1.62%
2013-01-25 0 1.850 1.840 1.860 1.840 1.930 6,072,000 11,408,160 1.8788 1.788 1.779 1.798 1.779 1.866 6,281,786 1.8161 -2.63%
2013-01-24 0 1.900 1.890 1.900 1.850 1.900 7,380,000 13,907,440 1.8845 1.837 1.827 1.837 1.788 1.837 7,634,976 1.8215 1.60%
2013-01-23 0 1.870 1.850 1.870 1.830 1.880 7,756,000 14,372,360 1.8531 1.808 1.788 1.808 1.769 1.817 8,023,967 1.7912 0.54%
2013-01-22 0 1.860 1.850 1.860 1.830 1.870 9,824,000 18,119,240 1.8444 1.798 1.788 1.798 1.769 1.808 10,163,416 1.7828 -0.53%
2013-01-21 0 1.870 1.870 1.880 1.820 1.910 5,912,000 11,037,480 1.8670 1.808 1.808 1.817 1.759 1.846 6,116,258 1.8046 -1.58%
2013-01-18 0 1.900 1.900 1.910 1.870 1.910 6,101,000 11,505,900 1.8859 1.837 1.837 1.846 1.808 1.846 6,311,787 1.8229 0.00%
2013-01-17 0 1.900 1.890 1.900 1.850 1.910 6,900,000 12,949,080 1.8767 1.837 1.827 1.837 1.788 1.846 7,138,393 1.8140 0.00%
2013-01-16 0 1.900 1.890 1.930 1.890 1.950 12,324,900 23,575,505 1.9128 1.837 1.827 1.866 1.827 1.885 12,750,721 1.8490 -1.55%
2013-01-15 0 1.930 1.920 1.930 1.810 1.940 15,832,000 29,659,790 1.8734 1.866 1.856 1.866 1.750 1.875 16,378,990 1.8108 6.04%
2013-01-14 0 1.820 1.820 1.830 1.790 1.920 23,240,000 42,787,600 1.8411 1.759 1.759 1.769 1.730 1.856 24,042,934 1.7796 -5.70%
2013-01-11 0 1.930 1.910 1.930 1.870 1.990 11,864,000 23,137,600 1.9502 1.866 1.846 1.866 1.808 1.924 12,273,897 1.8851 -2.03%
2013-01-10 0 1.970 1.960 1.970 1.900 2.010 13,558,000 26,687,750 1.9684 1.904 1.895 1.904 1.837 1.943 14,026,424 1.9027 -0.51%
2013-01-09 0 1.980 1.970 1.980 1.950 2.000 4,384,000 8,629,040 1.9683 1.914 1.904 1.914 1.885 1.933 4,535,466 1.9026 0.00%
2013-01-08 0 1.980 1.970 1.980 1.960 2.010 5,136,000 10,178,520 1.9818 1.914 1.904 1.914 1.895 1.943 5,313,447 1.9156 -0.50%
2013-01-07 0 1.990 1.980 1.990 1.950 2.020 17,580,000 34,841,160 1.9819 1.924 1.914 1.924 1.885 1.953 18,187,383 1.9157 1.53%
2013-01-04 0 1.960 1.950 1.960 1.850 1.980 10,296,000 19,765,980 1.9198 1.895 1.885 1.895 1.788 1.914 10,651,723 1.8557 3.70%
2013-01-03 0 1.890 1.880 1.890 1.880 1.920 5,468,000 10,369,960 1.8965 1.827 1.817 1.827 1.817 1.856 5,656,918 1.8331 -1.05%
2013-01-02 0 1.910 1.910 1.920 1.890 1.930 5,470,000 10,436,020 1.9079 1.846 1.846 1.856 1.827 1.866 5,658,987 1.8441 0.53%
2012-12-31 0 1.900 1.890 1.900 1.880 1.930 3,768,000 7,192,280 1.9088 1.837 1.827 1.837 1.817 1.866 3,898,183 1.8450 0.00%
2012-12-28 0 1.900 1.900 1.910 1.850 1.930 9,016,000 17,128,200 1.8998 1.837 1.837 1.846 1.788 1.866 9,327,500 1.8363 2.15%
2012-12-27 0 1.860 1.870 1.880 1.840 1.940 19,598,000 37,241,460 1.9003 1.798 1.808 1.817 1.779 1.875 20,275,104 1.8368 -1.59%
2012-12-24 0 1.890 1.880 1.890 1.700 1.890 24,292,000 43,771,400 1.8019 1.827 1.817 1.827 1.643 1.827 25,131,280 1.7417 10.53%
2012-12-21 0 1.710 1.680 1.710 1.670 1.710 5,812,000 9,845,520 1.6940 1.653 1.624 1.653 1.614 1.653 6,012,803 1.6374 1.18%
2012-12-20 0 1.690 1.690 1.700 1.670 1.710 3,568,000 6,016,800 1.6863 1.634 1.634 1.643 1.614 1.653 3,691,273 1.6300 0.60%
2012-12-19 0 1.680 1.680 1.690 1.660 1.720 4,560,000 7,708,720 1.6905 1.624 1.624 1.634 1.605 1.663 4,717,546 1.6341 1.20%
2012-12-18 0 1.660 1.650 1.660 1.640 1.670 3,288,000 5,428,540 1.6510 1.605 1.595 1.605 1.585 1.614 3,401,599 1.5959 -0.60%
2012-12-17 0 1.670 1.660 1.670 1.640 1.720 6,076,000 10,161,500 1.6724 1.614 1.605 1.614 1.585 1.663 6,285,924 1.6165 -0.60%
2012-12-14 0 1.680 1.680 1.690 1.560 1.700 16,989,230 27,611,208 1.6252 1.624 1.624 1.634 1.508 1.643 17,576,202 1.5709 7.01%
2012-12-13 0 1.570 1.560 1.580 1.560 1.580 5,316,000 8,338,400 1.5685 1.518 1.508 1.527 1.508 1.527 5,499,666 1.5162 0.00%
2012-12-12 0 1.570 1.570 1.580 1.550 1.600 8,236,000 12,924,280 1.5692 1.518 1.518 1.527 1.498 1.547 8,520,551 1.5168 0.64%
2012-12-11 0 1.560 1.540 1.560 1.530 1.580 3,528,000 5,488,920 1.5558 1.508 1.489 1.508 1.479 1.527 3,649,891 1.5039 0.65%
2012-12-10 0 1.550 1.530 1.550 1.520 1.580 5,244,000 8,080,680 1.5409 1.498 1.479 1.498 1.469 1.527 5,425,178 1.4895 -1.27%
2012-12-07 0 1.570 1.560 1.570 1.540 1.600 3,272,000 5,152,000 1.5746 1.518 1.508 1.518 1.489 1.547 3,385,046 1.5220 1.29%
2012-12-06 0 1.550 1.530 1.550 1.530 1.560 3,092,900 4,787,506 1.5479 1.498 1.479 1.498 1.479 1.508 3,199,759 1.4962 0.65%
2012-12-05 0 1.540 1.540 1.550 1.520 1.560 5,456,000 8,367,748 1.5337 1.489 1.489 1.498 1.469 1.508 5,644,503 1.4825 1.32%
2012-12-04 0 1.520 1.530 1.540 1.510 1.560 6,804,000 10,399,000 1.5284 1.469 1.479 1.489 1.460 1.508 7,039,076 1.4773 -3.18%
2012-12-03 0 1.570 1.560 1.570 1.560 1.600 2,542,979 4,019,981 1.5808 1.518 1.508 1.518 1.508 1.547 2,630,838 1.5280 -0.63%
2012-11-30 0 1.580 1.570 1.590 1.560 1.600 3,340,000 5,260,920 1.5751 1.527 1.518 1.537 1.508 1.547 3,455,396 1.5225 0.00%
2012-11-29 0 1.580 1.580 1.590 1.570 1.630 4,280,000 6,823,560 1.5943 1.527 1.527 1.537 1.518 1.576 4,427,873 1.5410 -1.86%
2012-11-28 0 1.610 1.610 1.620 1.590 1.620 3,524,000 5,651,640 1.6038 1.556 1.556 1.566 1.537 1.566 3,645,753 1.5502 0.62%
2012-11-27 0 1.600 1.600 1.610 1.600 1.610 2,988,000 4,801,920 1.6071 1.547 1.547 1.556 1.547 1.556 3,091,234 1.5534 -1.23%
2012-11-26 0 1.620 1.600 1.620 1.600 1.650 9,256,000 14,882,500 1.6079 1.566 1.547 1.566 1.547 1.595 9,575,792 1.5542 -1.82%
2012-11-23 0 1.650 1.640 1.650 1.620 1.650 3,388,000 5,536,760 1.6342 1.595 1.585 1.595 1.566 1.595 3,505,054 1.5797 1.23%
2012-11-22 0 1.630 1.620 1.630 1.610 1.630 2,636,000 4,290,040 1.6275 1.576 1.566 1.576 1.556 1.576 2,727,073 1.5731 0.00%
2012-11-21 0 1.630 1.620 1.630 1.600 1.640 5,064,000 8,199,200 1.6191 1.576 1.566 1.576 1.547 1.585 5,238,959 1.5650 -0.61%
2012-11-20 0 1.640 1.640 1.650 1.640 1.660 3,088,000 5,074,440 1.6433 1.585 1.585 1.595 1.585 1.605 3,194,689 1.5884 1.23%
2012-11-19 0 1.620 1.630 1.640 1.600 1.640 14,040,000 22,637,284 1.6123 1.566 1.576 1.585 1.547 1.585 14,525,077 1.5585 0.62%
2012-11-16 0 1.610 1.610 1.620 1.590 1.630 5,362,000 8,592,860 1.6025 1.556 1.556 1.566 1.537 1.576 5,547,255 1.5490 -0.62%
2012-11-15 0 1.620 1.610 1.620 1.600 1.630 1,848,000 2,982,120 1.6137 1.566 1.556 1.566 1.547 1.576 1,911,848 1.5598 0.62%
2012-11-14 0 1.610 1.610 1.620 1.600 1.640 2,637,037 4,272,878 1.6203 1.556 1.556 1.566 1.547 1.585 2,728,146 1.5662 0.62%
2012-11-13 0 1.600 1.600 1.610 1.600 1.620 4,616,000 7,389,720 1.6009 1.547 1.547 1.556 1.547 1.566 4,775,481 1.5474 0.00%
2012-11-12 0 1.600 1.600 1.620 1.590 1.620 3,304,000 5,302,980 1.6050 1.547 1.547 1.566 1.537 1.566 3,418,152 1.5514 1.27%
2012-11-09 0 1.580 1.560 1.580 1.550 1.640 12,212,000 19,555,760 1.6014 1.527 1.508 1.527 1.498 1.585 12,633,920 1.5479 -4.24%
2012-11-08 0 1.650 1.640 1.650 1.640 1.690 8,948,000 14,829,480 1.6573 1.595 1.585 1.595 1.585 1.634 9,257,150 1.6019 -2.94%
2012-11-07 0 1.700 1.690 1.700 1.690 1.730 5,972,000 10,165,400 1.7022 1.643 1.634 1.643 1.634 1.672 6,178,331 1.6453 -1.16%
2012-11-06 0 1.720 1.710 1.720 1.700 1.730 12,440,000 21,261,360 1.7091 1.663 1.653 1.663 1.643 1.672 12,869,798 1.6520 -0.58%
2012-11-05 0 1.730 1.720 1.740 1.700 1.750 5,861,037 10,093,634 1.7222 1.672 1.663 1.682 1.643 1.692 6,063,534 1.6646 -0.57%
2012-11-02 0 1.740 1.730 1.740 1.720 1.770 6,500,000 11,358,600 1.7475 1.682 1.672 1.682 1.663 1.711 6,724,573 1.6891 -0.57%
2012-11-01 0 1.750 1.750 1.760 1.700 1.760 9,536,000 16,551,400 1.7357 1.692 1.692 1.701 1.643 1.701 9,865,466 1.6777 1.74%
2012-10-31 0 1.720 1.700 1.720 1.690 1.720 3,092,000 5,270,760 1.7046 1.663 1.643 1.663 1.634 1.663 3,198,828 1.6477 0.58%
2012-10-30 0 1.710 1.700 1.710 1.700 1.730 1,208,000 2,060,280 1.7055 1.653 1.643 1.653 1.643 1.672 1,249,736 1.6486 -0.58%
2012-10-29 0 1.720 1.720 1.730 1.700 1.730 6,512,000 11,134,520 1.7098 1.663 1.663 1.672 1.643 1.672 6,736,987 1.6527 0.00%
2012-10-26 0 1.720 1.710 1.720 1.700 1.740 5,832,000 9,999,360 1.7146 1.663 1.653 1.663 1.643 1.682 6,033,494 1.6573 -1.15%
2012-10-25 0 1.740 1.730 1.740 1.690 1.750 20,692,000 35,669,680 1.7238 1.682 1.672 1.682 1.634 1.692 21,406,902 1.6663 2.35%
2012-10-24 0 1.700 1.690 1.700 1.610 1.700 13,890,000 23,433,680 1.6871 1.643 1.634 1.643 1.556 1.643 14,369,895 1.6307 4.29%
2012-10-22 0 1.630 1.620 1.630 1.610 1.650 6,328,000 10,290,840 1.6262 1.576 1.566 1.576 1.556 1.595 6,546,630 1.5719 -1.21%
2012-10-19 0 1.650 1.660 1.670 1.650 1.710 6,044,000 10,152,880 1.6798 1.595 1.605 1.614 1.595 1.653 6,252,818 1.6237 -2.37%
2012-10-18 0 1.690 1.680 1.690 1.660 1.690 3,922,000 6,573,040 1.6759 1.634 1.624 1.634 1.605 1.634 4,057,504 1.6200 0.60%
2012-10-17 0 1.680 1.680 1.690 1.670 1.700 11,400,000 19,204,240 1.6846 1.624 1.624 1.634 1.614 1.643 11,793,866 1.6283 1.20%
2012-10-16 0 1.660 1.660 1.670 1.630 1.700 3,848,000 6,357,240 1.6521 1.605 1.605 1.614 1.576 1.643 3,980,947 1.5969 -0.60%
2012-10-15 0 1.670 1.660 1.670 1.640 1.680 7,396,000 12,288,440 1.6615 1.614 1.605 1.614 1.585 1.624 7,651,529 1.6060 1.21%
2012-10-12 0 1.650 1.650 1.660 1.600 1.660 5,112,000 8,314,920 1.6265 1.595 1.595 1.605 1.547 1.605 5,288,618 1.5722 1.23%
2012-10-11 0 1.630 1.620 1.630 1.600 1.640 3,048,000 4,925,080 1.6158 1.576 1.566 1.576 1.547 1.585 3,153,307 1.5619 0.00%
2012-10-10 0 1.630 1.620 1.630 1.610 1.640 2,798,000 4,556,320 1.6284 1.576 1.566 1.576 1.556 1.585 2,894,670 1.5740 -0.61%
2012-10-09 0 1.640 1.640 1.650 1.590 1.660 12,204,000 19,359,560 1.5863 1.585 1.585 1.595 1.537 1.605 12,625,644 1.5334 2.50%
2012-10-08 0 1.600 1.590 1.600 1.590 1.620 3,156,000 5,061,720 1.6038 1.547 1.537 1.547 1.537 1.566 3,265,039 1.5503 -1.23%
2012-10-05 0 1.620 1.610 1.620 1.560 1.630 2,336,000 3,716,720 1.5911 1.566 1.556 1.566 1.508 1.576 2,416,708 1.5379 2.53%
2012-10-04 0 1.580 1.570 1.580 1.540 1.580 3,788,000 5,907,080 1.5594 1.527 1.518 1.527 1.489 1.527 3,918,874 1.5073 1.28%
2012-10-03 0 1.560 1.550 1.560 1.550 1.570 1,232,000 1,913,720 1.5533 1.508 1.498 1.508 1.498 1.518 1,274,565 1.5015 0.00%
2012-09-28 0 1.560 1.550 1.570 1.540 1.570 1,788,000 2,771,240 1.5499 1.508 1.498 1.518 1.489 1.518 1,849,775 1.4981 -0.64%
2012-09-27 0 1.570 1.550 1.570 1.540 1.570 3,056,000 4,756,880 1.5566 1.518 1.498 1.518 1.489 1.518 3,161,584 1.5046 1.95%
2012-09-26 0 1.540 1.540 1.550 1.530 1.550 2,644,000 4,061,720 1.5362 1.489 1.489 1.498 1.479 1.498 2,735,349 1.4849 -1.91%
2012-09-25 0 1.570 1.560 1.570 1.550 1.570 3,060,000 4,758,000 1.5549 1.518 1.508 1.518 1.498 1.518 3,165,722 1.5030 0.00%
2012-09-24 0 1.570 1.560 1.570 1.540 1.580 5,377,454 8,344,428 1.5517 1.518 1.508 1.518 1.489 1.527 5,563,243 1.4999 0.00%
2012-09-21 0 1.570 1.550 1.580 1.550 1.590 6,632,000 10,376,740 1.5646 1.518 1.498 1.527 1.498 1.537 6,861,133 1.5124 -0.63%
2012-09-20 0 1.580 1.560 1.590 1.550 1.590 2,797,000 4,375,990 1.5645 1.527 1.508 1.537 1.498 1.537 2,893,635 1.5123 1.28%
2012-09-19 0 1.560 1.550 1.560 1.520 1.560 8,668,000 13,304,200 1.5349 1.508 1.498 1.508 1.469 1.508 8,967,476 1.4836 0.65%
2012-09-18 0 1.550 1.550 1.560 1.550 1.580 2,736,000 4,280,160 1.5644 1.498 1.498 1.508 1.498 1.527 2,830,528 1.5121 -3.13%
2012-09-17 0 1.600 1.590 1.600 1.570 1.630 2,864,000 4,564,600 1.5938 1.547 1.537 1.547 1.518 1.576 2,962,950 1.5406 -1.84%
2012-09-14 0 1.630 1.620 1.630 1.600 1.640 4,612,000 7,462,660 1.6181 1.576 1.566 1.576 1.547 1.585 4,771,343 1.5641 1.87%
2012-09-13 0 1.600 1.590 1.600 1.570 1.600 2,812,000 4,460,520 1.5862 1.547 1.537 1.547 1.518 1.547 2,909,154 1.5333 1.27%
2012-09-12 0 1.580 1.570 1.580 1.570 1.610 1,294,000 2,049,200 1.5836 1.527 1.518 1.527 1.518 1.556 1,338,707 1.5307 -1.25%
2012-09-11 0 1.600 1.590 1.600 1.560 1.600 2,492,000 3,927,200 1.5759 1.547 1.537 1.547 1.508 1.547 2,578,098 1.5233 0.00%
2012-09-10 0 1.600 1.590 1.600 1.580 1.630 3,532,000 5,633,680 1.5950 1.547 1.537 1.547 1.527 1.576 3,654,029 1.5418 0.00%
2012-09-07 0 1.600 1.590 1.600 1.570 1.620 3,890,000 6,219,240 1.5988 1.547 1.537 1.547 1.518 1.566 4,024,398 1.5454 0.63%
2012-09-06 0 1.590 1.590 1.600 1.580 1.600 2,228,000 3,538,200 1.5881 1.537 1.537 1.547 1.527 1.547 2,304,977 1.5350 0.63%
2012-09-05 0 1.580 1.580 1.590 1.580 1.610 2,488,000 3,978,680 1.5991 1.527 1.527 1.537 1.527 1.556 2,573,960 1.5457 -2.47%
2012-09-04 0 1.620 1.620 1.630 1.610 1.670 6,844,000 11,188,280 1.6348 1.566 1.566 1.576 1.556 1.614 7,080,458 1.5802 -0.61%
2012-09-03 0 1.630 1.630 1.640 1.620 1.660 3,048,000 5,002,521 1.6412 1.576 1.576 1.585 1.566 1.605 3,153,307 1.5864 -0.61%
2012-08-31 0 1.640 1.640 1.650 1.600 1.650 3,336,000 5,442,200 1.6314 1.585 1.585 1.595 1.547 1.595 3,451,258 1.5769 1.23%
2012-08-30 0 1.620 1.620 1.630 1.600 1.650 3,588,000 5,811,880 1.6198 1.566 1.566 1.576 1.547 1.595 3,711,964 1.5657 -2.41%
2012-08-29 0 1.660 1.660 1.670 1.620 1.670 7,073,500 11,680,295 1.6513 1.605 1.605 1.614 1.566 1.614 7,317,887 1.5961 -0.60%
2012-08-28 0 1.670 1.660 1.670 1.580 1.680 5,132,000 8,381,880 1.6333 1.614 1.605 1.614 1.527 1.624 5,309,309 1.5787 2.45%
2012-08-27 0 1.630 1.620 1.640 1.590 1.650 5,332,000 8,600,280 1.6130 1.576 1.566 1.585 1.537 1.595 5,516,219 1.5591 -1.21%
2012-08-24 0 1.650 1.650 1.660 1.570 1.670 8,876,000 14,480,720 1.6314 1.595 1.595 1.605 1.518 1.614 9,182,663 1.5770 -2.37%
2012-08-23 0 1.690 1.690 1.700 1.660 1.700 2,992,000 5,032,920 1.6821 1.634 1.634 1.643 1.605 1.643 3,095,373 1.6259 0.60%
2012-08-22 0 1.680 1.680 1.690 1.670 1.690 4,078,000 6,884,040 1.6881 1.624 1.624 1.634 1.614 1.634 4,218,894 1.6317 -0.59%
2012-08-21 0 1.690 1.680 1.690 1.670 1.740 4,996,000 8,470,040 1.6954 1.634 1.624 1.634 1.614 1.682 5,168,610 1.6387 -1.17%
2012-08-20 0 1.710 1.700 1.720 1.630 1.720 9,952,000 16,848,960 1.6930 1.653 1.643 1.663 1.576 1.663 10,295,838 1.6365 3.01%
2012-08-17 0 1.660 1.650 1.660 1.620 1.660 3,696,000 6,078,760 1.6447 1.605 1.595 1.605 1.566 1.605 3,823,696 1.5898 1.22%
2012-08-16 0 1.640 1.630 1.650 1.600 1.670 2,325,188 3,802,423 1.6353 1.585 1.576 1.595 1.547 1.614 2,405,522 1.5807 -1.80%
2012-08-15 0 1.670 1.660 1.670 1.650 1.680 3,598,000 5,980,280 1.6621 1.614 1.605 1.614 1.595 1.624 3,722,310 1.6066 0.00%
2012-08-14 0 1.670 1.660 1.670 1.610 1.670 6,288,000 10,375,160 1.6500 1.614 1.605 1.614 1.556 1.614 6,505,248 1.5949 3.09%
2012-08-13 0 1.620 1.610 1.620 1.570 1.630 5,572,000 8,976,120 1.6109 1.566 1.556 1.566 1.518 1.576 5,764,511 1.5571 1.89%
2012-08-10 0 1.590 1.570 1.590 1.570 1.600 1,952,000 3,082,920 1.5794 1.537 1.518 1.537 1.518 1.547 2,019,441 1.5266 -0.62%
2012-08-09 0 1.600 1.590 1.600 1.530 1.610 8,607,000 13,656,360 1.5867 1.547 1.537 1.547 1.479 1.556 8,904,369 1.5337 3.90%
2012-08-08 0 1.540 1.540 1.550 1.520 1.630 8,431,362 13,043,815 1.5471 1.489 1.489 1.498 1.469 1.576 8,722,663 1.4954 2.67%
2012-08-07 0 1.500 1.490 1.500 1.460 1.510 4,064,000 6,044,880 1.4874 1.450 1.440 1.450 1.411 1.460 4,204,410 1.4377 2.04%
2012-08-06 0 1.470 1.450 1.470 1.450 1.500 1,200,000 1,768,680 1.4739 1.421 1.402 1.421 1.402 1.450 1,241,460 1.4247 0.68%
2012-08-03 0 1.460 1.460 1.480 1.440 1.490 1,680,000 2,470,920 1.4708 1.411 1.411 1.431 1.392 1.440 1,738,043 1.4217 1.39%
2012-08-02 0 1.440 1.430 1.450 1.410 1.450 1,559,200 2,241,608 1.4377 1.392 1.382 1.402 1.363 1.402 1,613,070 1.3897 0.70%
2012-08-01 0 1.430 1.420 1.430 1.400 1.450 3,568,000 5,049,920 1.4153 1.382 1.373 1.382 1.353 1.402 3,691,273 1.3681 -0.69%
2012-07-31 0 1.440 1.430 1.450 1.410 1.460 4,612,000 6,643,280 1.4404 1.392 1.382 1.402 1.363 1.411 4,771,343 1.3923 -1.37%
2012-07-30 0 1.460 1.450 1.470 1.450 1.480 988,000 1,440,080 1.4576 1.411 1.402 1.421 1.402 1.431 1,022,135 1.4089 -0.68%
2012-07-27 0 1.470 1.460 1.470 1.450 1.480 1,932,000 2,839,200 1.4696 1.421 1.411 1.421 1.402 1.431 1,998,750 1.4205 0.00%
2012-07-26 0 1.470 1.450 1.470 1.450 1.490 2,612,000 3,840,520 1.4703 1.421 1.402 1.421 1.402 1.440 2,702,244 1.4212 -0.68%
2012-07-25 0 1.480 1.470 1.480 1.460 1.480 2,428,000 3,575,080 1.4724 1.431 1.421 1.431 1.411 1.431 2,511,887 1.4233 0.68%
2012-07-24 0 1.470 1.460 1.470 1.450 1.500 16,452,000 23,887,160 1.4519 1.421 1.411 1.421 1.402 1.450 17,020,411 1.4034 -0.68%
2012-07-23 0 1.480 1.480 1.490 1.470 1.490 1,204,000 1,784,080 1.4818 1.431 1.431 1.440 1.421 1.440 1,245,598 1.4323 -1.33%
2012-07-20 0 1.500 1.500 1.520 1.490 1.520 1,064,000 1,603,600 1.5071 1.450 1.450 1.469 1.440 1.469 1,100,761 1.4568 -0.66%
2012-07-19 0 1.510 1.510 1.520 1.500 1.510 520,000 784,440 1.5085 1.460 1.460 1.469 1.450 1.460 537,966 1.4582 0.67%
2012-07-18 0 1.500 1.500 1.510 1.490 1.510 2,120,000 3,176,680 1.4984 1.450 1.450 1.460 1.440 1.460 2,193,245 1.4484 -1.32%
2012-07-17 0 1.520 1.510 1.520 1.480 1.520 2,004,000 3,026,440 1.5102 1.469 1.460 1.469 1.431 1.469 2,073,238 1.4598 0.00%
2012-07-16 0 1.520 1.510 1.520 1.510 1.580 2,396,000 3,682,400 1.5369 1.469 1.460 1.469 1.460 1.527 2,478,781 1.4856 -2.56%
2012-07-13 0 1.560 1.550 1.570 1.520 1.570 5,652,000 8,710,360 1.5411 1.508 1.498 1.518 1.469 1.518 5,847,275 1.4896 2.63%
2012-07-12 0 1.520 1.500 1.520 1.460 1.540 3,958,162 5,980,644 1.5110 1.469 1.450 1.469 1.411 1.489 4,094,915 1.4605 2.01%
2012-07-11 0 1.490 1.470 1.490 1.480 1.500 1,360,000 2,028,640 1.4916 1.440 1.421 1.440 1.431 1.450 1,406,988 1.4418 0.00%
2012-07-10 0 1.490 1.490 1.500 1.490 1.530 2,704,000 4,083,840 1.5103 1.440 1.440 1.450 1.440 1.479 2,797,422 1.4599 -1.97%
2012-07-09 0 1.520 1.520 1.530 1.450 1.530 4,796,000 7,172,400 1.4955 1.469 1.469 1.479 1.402 1.479 4,961,700 1.4456 4.11%
2012-07-06 0 1.460 1.450 1.460 1.450 1.480 2,856,000 4,161,440 1.4571 1.411 1.402 1.411 1.402 1.431 2,954,674 1.4084 -1.35%
2012-07-05 0 1.480 1.470 1.480 1.480 1.490 1,364,000 2,026,520 1.4857 1.431 1.421 1.431 1.431 1.440 1,411,126 1.4361 -0.67%
2012-07-04 0 1.490 1.480 1.490 1.460 1.490 2,400,000 3,550,840 1.4795 1.440 1.431 1.440 1.411 1.440 2,482,919 1.4301 1.36%
2012-07-03 0 1.470 1.460 1.470 1.450 1.480 1,448,000 2,123,240 1.4663 1.421 1.411 1.421 1.402 1.431 1,498,028 1.4174 1.38%
2012-06-29 0 1.450 1.430 1.450 1.400 1.450 3,430,628 4,874,638 1.4209 1.402 1.382 1.402 1.353 1.402 3,549,155 1.3735 2.84%
2012-06-28 0 1.410 1.400 1.410 1.400 1.430 8,196,000 11,490,200 1.4019 1.363 1.353 1.363 1.353 1.382 8,479,169 1.3551 0.00%
2012-06-27 0 1.410 1.410 1.420 1.390 1.440 5,578,000 7,859,500 1.4090 1.363 1.363 1.373 1.344 1.392 5,770,718 1.3620 -2.08%
2012-06-26 0 1.440 1.430 1.440 1.430 1.490 1,744,000 2,539,920 1.4564 1.392 1.382 1.392 1.382 1.440 1,804,255 1.4077 -2.70%
2012-06-25 0 1.480 1.460 1.480 1.410 1.480 4,196,000 6,079,160 1.4488 1.431 1.411 1.431 1.363 1.431 4,340,970 1.4004 4.23%
2012-06-22 0 1.420 1.410 1.430 1.410 1.430 1,068,000 1,515,520 1.4190 1.373 1.363 1.382 1.363 1.382 1,104,899 1.3716 -1.39%
2012-06-21 0 1.440 1.430 1.440 1.430 1.480 2,822,000 4,070,300 1.4423 1.392 1.382 1.392 1.382 1.431 2,919,499 1.3942 -2.70%
2012-06-20 0 1.480 1.480 1.490 1.470 1.520 1,700,000 2,538,320 1.4931 1.431 1.431 1.440 1.421 1.469 1,758,734 1.4433 -1.33%
2012-06-19 0 1.500 1.490 1.510 1.480 1.510 1,527,385 2,281,588 1.4938 1.450 1.440 1.460 1.431 1.460 1,580,156 1.4439 0.67%
2012-06-18 0 1.490 1.490 1.500 1.480 1.550 2,124,000 3,205,000 1.5089 1.440 1.440 1.450 1.431 1.498 2,197,383 1.4586 -1.97%
2012-06-15 0 1.520 1.510 1.520 1.500 1.540 1,512,000 2,303,160 1.5233 1.469 1.460 1.469 1.450 1.489 1,564,239 1.4724 0.00%
2012-06-14 0 1.520 1.520 1.530 1.480 1.580 4,000,000 6,098,040 1.5245 1.469 1.469 1.479 1.431 1.527 4,138,199 1.4736 -1.94%
2012-06-13 0 1.550 1.530 1.550 1.470 1.550 5,044,000 7,585,760 1.5039 1.498 1.479 1.498 1.421 1.498 5,218,268 1.4537 5.44%
2012-06-12 0 1.470 1.470 1.490 1.460 1.540 8,296,000 12,376,480 1.4919 1.421 1.421 1.440 1.411 1.489 8,582,624 1.4420 -3.92%
2012-06-11 0 1.530 1.530 1.540 1.520 1.560 6,768,000 10,394,880 1.5359 1.479 1.479 1.489 1.469 1.508 7,001,832 1.4846 0.00%
2012-06-08 0 1.530 1.530 1.540 1.510 1.550 5,160,000 7,930,560 1.5369 1.479 1.479 1.489 1.460 1.498 5,338,276 1.4856 0.00%
2012-06-07 0 1.530 1.520 1.540 1.510 1.540 7,208,000 11,023,520 1.5293 1.479 1.469 1.489 1.460 1.489 7,457,034 1.4783 2.68%
2012-06-06 0 1.490 1.480 1.500 1.490 1.530 1,816,000 2,742,560 1.5102 1.440 1.431 1.450 1.440 1.479 1,878,742 1.4598 -0.67%
2012-06-05 0 1.500 1.500 1.510 1.410 1.510 8,932,000 13,170,520 1.4745 1.450 1.450 1.460 1.363 1.460 9,240,598 1.4253 6.38%
2012-06-04 0 1.410 1.390 1.410 1.390 1.430 2,796,000 3,922,240 1.4028 1.363 1.344 1.363 1.344 1.382 2,892,601 1.3560 -2.76%
2012-06-01 0 1.450 1.440 1.460 1.430 1.460 3,512,870 5,078,654 1.4457 1.402 1.392 1.411 1.382 1.411 3,634,238 1.3974 0.00%
2012-05-31 0 1.450 1.420 1.480 1.400 1.480 4,824,000 6,894,640 1.4292 1.402 1.373 1.431 1.353 1.431 4,990,668 1.3815 2.11%
2012-05-30 0 1.420 1.420 1.440 1.400 1.450 3,884,000 5,530,160 1.4238 1.373 1.373 1.392 1.353 1.402 4,018,191 1.3763 0.00%
2012-05-29 0 1.420 1.410 1.430 1.390 1.430 3,238,769 4,572,593 1.4118 1.373 1.363 1.382 1.344 1.382 3,350,667 1.3647 0.00%
2012-05-28 0 1.420 1.430 1.440 1.360 1.430 11,872,000 16,552,788 1.3943 1.373 1.382 1.392 1.315 1.382 12,282,174 1.3477 1.43%
2012-05-25 0 1.400 1.390 1.400 1.390 1.550 11,504,000 16,590,440 1.4421 1.353 1.344 1.353 1.344 1.498 11,901,459 1.3940 2.94%
2012-05-24 1 - - - - - 0 0 - 1.315 - - - - 0 - 0.00%
2012-05-23 0 1.360 1.360 1.380 1.340 1.390 8,240,000 11,297,520 1.3711 1.315 1.315 1.334 1.295 1.344 8,524,689 1.3253 0.00%
2012-05-22 0 1.360 1.360 1.370 1.360 1.420 6,148,000 8,503,160 1.3831 1.315 1.315 1.324 1.315 1.373 6,360,411 1.3369 0.74%
2012-05-21 0 1.380 1.380 1.390 1.300 1.420 7,540,000 10,348,760 1.3725 1.305 1.305 1.314 1.229 1.343 7,973,849 1.2978 5.34%
2012-05-18 0 1.310 1.290 1.300 1.280 1.370 7,408,000 9,715,360 1.3115 1.239 1.220 1.229 1.210 1.295 7,834,254 1.2401 -4.38%
2012-05-17 0 1.370 1.360 1.380 1.360 1.420 3,388,412 4,725,045 1.3945 1.295 1.286 1.305 1.286 1.343 3,583,380 1.3186 -1.44%
2012-05-16 0 1.390 1.380 1.400 1.380 1.440 5,348,000 7,501,680 1.4027 1.314 1.305 1.324 1.305 1.362 5,655,722 1.3264 -6.08%
2012-05-15 0 1.480 1.460 1.480 1.390 1.480 7,768,000 10,954,240 1.4102 1.399 1.381 1.399 1.314 1.399 8,214,968 1.3334 1.37%
2012-05-14 0 1.460 1.450 1.460 1.450 1.500 1,736,000 2,543,360 1.4651 1.381 1.371 1.381 1.371 1.418 1,835,889 1.3854 -1.35%
2012-05-11 0 1.480 1.470 1.480 1.450 1.480 1,932,000 2,839,320 1.4696 1.399 1.390 1.399 1.371 1.399 2,043,167 1.3897 0.68%
2012-05-10 0 1.470 1.460 1.490 1.450 1.510 5,988,000 8,899,880 1.4863 1.390 1.381 1.409 1.371 1.428 6,332,547 1.4054 -2.65%
2012-05-09 0 1.510 1.500 1.520 1.500 1.580 3,756,000 5,734,680 1.5268 1.428 1.418 1.437 1.418 1.494 3,972,119 1.4437 -4.43%
2012-05-08 0 1.580 1.580 1.590 1.520 1.590 3,820,000 5,918,120 1.5492 1.494 1.494 1.503 1.437 1.503 4,039,801 1.4650 1.28%
2012-05-07 0 1.560 1.540 1.560 1.540 1.580 2,536,000 3,965,880 1.5638 1.475 1.456 1.475 1.456 1.494 2,681,921 1.4787 -4.29%
2012-05-04 0 1.630 1.620 1.630 1.600 1.630 1,772,000 2,861,000 1.6146 1.541 1.532 1.541 1.513 1.541 1,873,960 1.5267 -1.21%
2012-05-03 0 1.650 1.630 1.650 1.630 1.680 9,452,000 15,648,360 1.6556 1.560 1.541 1.560 1.541 1.589 9,995,865 1.5655 0.00%
2012-05-02 0 1.650 1.640 1.650 1.560 1.650 7,412,000 11,891,480 1.6044 1.560 1.551 1.560 1.475 1.560 7,838,484 1.5171 5.77%
2012-04-30 0 1.560 1.550 1.560 1.540 1.600 1,668,000 2,600,320 1.5589 1.475 1.466 1.475 1.456 1.513 1,763,976 1.4741 -1.27%
2012-04-27 0 1.580 1.570 1.580 1.560 1.600 2,720,000 4,299,240 1.5806 1.494 1.485 1.494 1.475 1.513 2,876,508 1.4946 -1.25%
2012-04-26 0 1.600 1.590 1.600 1.600 1.650 1,492,000 2,396,720 1.6064 1.513 1.503 1.513 1.513 1.560 1,577,849 1.5190 -0.62%
2012-04-25 0 1.610 1.600 1.620 1.550 1.630 4,636,000 7,354,960 1.5865 1.522 1.513 1.532 1.466 1.541 4,902,754 1.5002 1.90%
2012-04-24 0 1.580 1.580 1.600 1.540 1.630 11,068,000 17,453,200 1.5769 1.494 1.494 1.513 1.456 1.541 11,704,849 1.4911 -2.47%
2012-04-23 0 1.620 1.610 1.640 1.610 1.680 3,252,000 5,327,240 1.6381 1.532 1.522 1.551 1.522 1.589 3,439,119 1.5490 -3.57%
2012-04-20 0 1.680 1.680 1.690 1.670 1.710 5,708,000 9,644,800 1.6897 1.589 1.589 1.598 1.579 1.617 6,036,436 1.5978 0.00%
2012-04-19 0 1.680 1.680 1.690 1.640 1.690 9,066,000 15,112,920 1.6670 1.589 1.589 1.598 1.551 1.598 9,587,654 1.5763 0.00%
2012-04-18 0 1.680 1.670 1.680 1.620 1.710 19,022,000 31,921,500 1.6781 1.589 1.579 1.589 1.532 1.617 20,116,519 1.5868 6.33%
2012-04-17 0 1.580 1.570 1.580 1.500 1.610 16,388,322 25,783,443 1.5733 1.494 1.485 1.494 1.418 1.522 17,331,300 1.4877 6.04%
2012-04-16 0 1.490 1.480 1.510 1.430 1.520 3,820,000 5,673,000 1.4851 1.409 1.399 1.428 1.352 1.437 4,039,801 1.4043 0.00%
2012-04-13 0 1.490 1.480 1.500 1.480 1.530 4,110,000 6,168,540 1.5009 1.409 1.399 1.418 1.399 1.447 4,346,488 1.4192 0.00%
2012-04-12 0 1.490 1.490 1.500 1.480 1.530 4,196,000 6,311,400 1.5041 1.409 1.409 1.418 1.399 1.447 4,437,436 1.4223 1.36%
2012-04-11 0 1.470 1.460 1.470 1.430 1.490 4,360,000 6,349,120 1.4562 1.390 1.381 1.390 1.352 1.409 4,610,873 1.3770 -1.34%
2012-04-10 0 1.490 1.490 1.500 1.480 1.530 3,364,000 5,049,800 1.5011 1.409 1.409 1.418 1.399 1.447 3,557,563 1.4195 -3.25%
2012-04-05 0 1.540 1.540 1.550 1.480 1.560 4,042,000 6,230,600 1.5415 1.456 1.456 1.466 1.399 1.475 4,274,575 1.4576 -0.65%
2012-04-03 0 1.550 1.540 1.550 1.500 1.550 3,080,000 4,700,640 1.5262 1.466 1.456 1.466 1.418 1.466 3,257,222 1.4431 3.33%
2012-04-02 0 1.500 1.500 1.520 1.480 1.560 7,258,000 10,997,504 1.5152 1.418 1.418 1.437 1.399 1.475 7,675,623 1.4328 -5.06%
2012-03-30 0 1.580 1.560 1.570 1.540 1.650 6,296,075 10,053,697 1.5968 1.494 1.475 1.485 1.456 1.560 6,658,349 1.5099 -4.82%
2012-03-29 0 1.660 1.650 1.660 1.650 1.690 5,708,000 9,476,100 1.6601 1.570 1.560 1.570 1.560 1.598 6,036,436 1.5698 -0.60%
2012-03-28 0 1.670 1.660 1.670 1.650 1.690 4,736,000 7,891,560 1.6663 1.579 1.570 1.579 1.560 1.598 5,008,508 1.5756 -1.76%
2012-03-27 0 1.700 1.690 1.700 1.690 1.720 6,336,675 10,793,041 1.7033 1.608 1.598 1.608 1.598 1.626 6,701,285 1.6106 0.00%
2012-03-26 0 1.700 1.690 1.700 1.660 1.720 2,736,000 4,588,760 1.6772 1.608 1.598 1.608 1.570 1.626 2,893,428 1.5859 1.19%
2012-03-23 0 1.680 1.680 1.690 1.630 1.700 4,360,000 7,318,440 1.6785 1.589 1.589 1.598 1.541 1.608 4,610,873 1.5872 -1.18%
2012-03-22 0 1.700 1.680 1.700 1.650 1.730 6,738,075 11,403,741 1.6924 1.608 1.589 1.608 1.560 1.636 7,125,782 1.6003 0.00%
2012-03-21 0 1.700 1.690 1.700 1.600 1.730 9,212,000 15,213,240 1.6515 1.608 1.598 1.608 1.513 1.636 9,742,055 1.5616 1.19%
2012-03-20 0 1.680 1.660 1.680 1.610 1.690 9,576,000 15,820,200 1.6521 1.589 1.570 1.589 1.522 1.598 10,127,000 1.5622 0.00%
2012-03-19 0 1.680 1.670 1.680 1.670 1.790 9,180,000 15,656,440 1.7055 1.589 1.579 1.589 1.579 1.693 9,708,214 1.6127 -5.62%
2012-03-16 0 1.780 1.770 1.790 1.740 1.830 17,864,000 31,798,880 1.7801 1.683 1.674 1.693 1.645 1.730 18,891,888 1.6832 -2.73%
2012-03-15 0 1.830 1.820 1.830 1.770 1.840 12,058,000 21,845,608 1.8117 1.730 1.721 1.730 1.674 1.740 12,751,813 1.7131 3.98%
2012-03-14 0 1.760 1.750 1.760 1.740 1.870 16,692,000 30,266,880 1.8133 1.664 1.655 1.664 1.645 1.768 17,652,452 1.7146 -2.22%
2012-03-13 0 1.800 1.800 1.810 1.790 1.820 6,284,263 11,363,960 1.8083 1.702 1.702 1.712 1.693 1.721 6,645,857 1.7099 0.00%
2012-03-12 0 1.800 1.800 1.810 1.780 1.810 3,028,979 5,438,784 1.7956 1.702 1.702 1.712 1.683 1.712 3,203,265 1.6979 0.56%
2012-03-09 0 1.790 1.790 1.800 1.790 1.840 14,144,979 25,542,592 1.8058 1.693 1.693 1.702 1.693 1.740 14,958,876 1.7075 0.00%
2012-03-08 0 1.790 1.780 1.790 1.700 1.800 9,684,000 17,013,160 1.7568 1.693 1.683 1.693 1.608 1.702 10,241,214 1.6612 7.19%
2012-03-07 0 1.670 1.670 1.690 1.650 1.710 7,472,000 12,636,480 1.6912 1.579 1.579 1.598 1.560 1.617 7,901,936 1.5992 -2.91%
2012-03-06 0 1.720 1.710 1.720 1.670 1.790 17,742,000 30,168,980 1.7004 1.626 1.617 1.626 1.579 1.693 18,762,869 1.6079 -3.37%
2012-03-05 0 1.780 1.780 1.790 1.770 1.890 13,376,000 24,208,200 1.8098 1.683 1.683 1.693 1.674 1.787 14,145,650 1.7114 -4.81%
2012-03-02 0 1.870 1.870 1.880 1.810 1.890 10,928,000 20,204,080 1.8488 1.768 1.768 1.778 1.712 1.787 11,556,793 1.7482 3.89%
2012-03-01 0 1.800 1.790 1.800 1.770 1.850 5,892,000 10,657,480 1.8088 1.702 1.693 1.702 1.674 1.749 6,231,024 1.7104 -2.17%
2012-02-29 0 1.840 1.830 1.850 1.820 1.860 8,172,000 15,042,640 1.8408 1.740 1.730 1.749 1.721 1.759 8,642,214 1.7406 0.55%
2012-02-28 0 1.830 1.820 1.830 1.780 1.870 8,152,000 14,748,800 1.8092 1.730 1.721 1.730 1.683 1.768 8,621,063 1.7108 -1.08%
2012-02-27 0 1.850 1.850 1.860 1.840 1.930 14,102,000 26,560,340 1.8834 1.749 1.749 1.759 1.740 1.825 14,913,424 1.7810 -2.12%
2012-02-24 0 1.890 1.890 1.900 1.880 1.940 18,500,000 35,363,280 1.9115 1.787 1.787 1.797 1.778 1.834 19,564,484 1.8075 -1.05%
2012-02-23 0 1.910 1.910 1.920 1.800 1.910 32,750,000 60,723,780 1.8542 1.806 1.806 1.816 1.702 1.806 34,634,424 1.7533 5.52%
2012-02-22 0 1.810 1.800 1.810 1.750 1.820 13,912,000 24,892,240 1.7893 1.712 1.702 1.712 1.655 1.721 14,712,492 1.6919 1.12%
2012-02-21 0 1.790 1.780 1.790 1.750 1.820 24,282,000 43,363,160 1.7858 1.693 1.683 1.693 1.655 1.721 25,679,178 1.6887 1.70%
2012-02-20 0 1.760 1.750 1.760 1.740 1.810 24,776,000 43,920,700 1.7727 1.664 1.655 1.664 1.645 1.712 26,201,602 1.6763 2.33%
2012-02-17 0 1.720 1.710 1.720 1.690 1.750 13,346,000 22,931,340 1.7182 1.626 1.617 1.626 1.598 1.655 14,113,924 1.6247 3.61%
2012-02-16 0 1.660 1.660 1.670 1.620 1.660 4,664,000 7,649,480 1.6401 1.570 1.570 1.579 1.532 1.570 4,932,365 1.5509 0.00%
2012-02-15 0 1.660 1.640 1.650 1.560 1.670 7,764,660 12,688,422 1.6341 1.570 1.551 1.560 1.475 1.579 8,211,436 1.5452 5.06%
2012-02-14 0 1.580 1.570 1.580 1.560 1.590 2,100,000 3,302,480 1.5726 1.494 1.485 1.494 1.475 1.503 2,220,833 1.4870 -0.63%
2012-02-13 0 1.590 1.580 1.590 1.550 1.610 4,648,000 7,381,280 1.5881 1.503 1.494 1.503 1.466 1.522 4,915,444 1.5017 1.27%
2012-02-10 0 1.570 1.560 1.570 1.560 1.680 7,844,000 12,675,900 1.6160 1.485 1.475 1.485 1.475 1.589 8,295,341 1.5281 -5.42%
2012-02-09 0 1.660 1.660 1.670 1.610 1.680 13,736,000 22,685,560 1.6515 1.570 1.570 1.579 1.522 1.589 14,526,365 1.5617 3.11%
2012-02-08 0 1.610 1.600 1.620 1.590 1.640 9,292,000 14,979,560 1.6121 1.522 1.513 1.532 1.503 1.551 9,826,658 1.5244 0.00%
2012-02-07 0 1.610 1.600 1.610 1.560 1.640 18,690,000 29,892,834 1.5994 1.522 1.513 1.522 1.475 1.551 19,765,416 1.5124 3.21%
2012-02-06 0 1.560 1.550 1.560 1.540 1.610 9,368,000 14,612,240 1.5598 1.475 1.466 1.475 1.456 1.522 9,907,031 1.4749 0.00%
2012-02-03 0 1.560 1.550 1.560 1.540 1.640 19,970,000 31,606,660 1.5827 1.475 1.466 1.475 1.456 1.551 21,119,067 1.4966 3.31%
2012-02-02 0 1.510 1.490 1.510 1.470 1.510 3,454,000 5,163,600 1.4950 1.428 1.409 1.428 1.390 1.428 3,652,742 1.4136 2.72%
2012-02-01 0 1.470 1.450 1.470 1.450 1.480 1,190,000 1,736,060 1.4589 1.390 1.371 1.390 1.371 1.399 1,258,472 1.3795 -0.68%
2012-01-31 0 1.480 1.470 1.480 1.470 1.510 6,290,000 9,366,040 1.4890 1.399 1.390 1.399 1.390 1.428 6,651,924 1.4080 -0.67%
2012-01-30 0 1.490 1.490 1.500 1.460 1.500 10,308,000 15,264,480 1.4808 1.409 1.409 1.418 1.381 1.418 10,901,119 1.4003 -1.32%
2012-01-27 0 1.510 1.500 1.510 1.490 1.540 3,820,000 5,767,960 1.5099 1.428 1.418 1.428 1.409 1.456 4,039,801 1.4278 -1.31%
2012-01-26 0 1.530 1.520 1.530 1.470 1.550 10,292,112 15,747,645 1.5301 1.447 1.437 1.447 1.390 1.466 10,884,317 1.4468 2.00%
2012-01-20 0 1.500 1.500 1.510 1.360 1.510 25,474,000 37,145,780 1.4582 1.418 1.418 1.428 1.286 1.428 26,939,765 1.3788 11.11%
2012-01-19 0 1.350 1.340 1.350 1.330 1.390 6,608,000 8,969,296 1.3573 1.277 1.267 1.277 1.258 1.314 6,988,222 1.2835 -2.88%
2012-01-18 0 1.390 1.380 1.390 1.360 1.400 5,364,000 7,412,680 1.3819 1.314 1.305 1.314 1.286 1.324 5,672,643 1.3067 -0.71%
2012-01-17 0 1.400 1.380 1.400 1.350 1.400 5,476,000 7,514,040 1.3722 1.324 1.305 1.324 1.277 1.324 5,791,087 1.2975 2.19%
2012-01-16 0 1.370 1.350 1.370 1.350 1.390 4,096,000 5,574,460 1.3610 1.295 1.277 1.295 1.277 1.314 4,331,682 1.2869 -3.52%
2012-01-13 0 1.420 1.410 1.420 1.400 1.460 2,008,000 2,848,440 1.4185 1.343 1.333 1.343 1.324 1.381 2,123,540 1.3414 -2.07%
2012-01-12 0 1.450 1.450 1.460 1.420 1.450 3,232,000 4,638,560 1.4352 1.371 1.371 1.381 1.343 1.371 3,417,968 1.3571 0.00%
2012-01-11 0 1.450 1.440 1.450 1.420 1.460 5,360,000 7,741,880 1.4444 1.371 1.362 1.371 1.343 1.381 5,668,413 1.3658 1.40%
2012-01-10 0 1.430 1.420 1.430 1.370 1.460 3,748,000 5,364,480 1.4313 1.352 1.343 1.352 1.295 1.381 3,963,659 1.3534 2.14%
2012-01-09 0 1.400 1.390 1.400 1.370 1.410 1,916,000 2,650,640 1.3834 1.324 1.314 1.324 1.295 1.333 2,026,246 1.3082 -0.71%
2012-01-06 0 1.410 1.380 1.410 1.360 1.430 3,176,000 4,436,720 1.3970 1.333 1.305 1.333 1.286 1.352 3,358,746 1.3209 -2.08%
2012-01-05 0 1.440 1.440 1.450 1.420 1.480 11,472,000 16,651,720 1.4515 1.362 1.362 1.371 1.343 1.399 12,132,095 1.3725 0.00%
2012-01-04 0 1.440 1.430 1.440 1.380 1.440 10,339,000 14,575,470 1.4098 1.362 1.352 1.362 1.305 1.362 10,933,902 1.3331 2.86%
2012-01-03 0 1.400 1.400 1.410 1.400 1.440 3,984,000 5,650,360 1.4183 1.324 1.324 1.333 1.324 1.362 4,213,238 1.3411 -4.11%
2011-12-30 0 1.460 1.460 1.470 1.390 1.470 8,504,000 12,236,080 1.4389 1.381 1.381 1.390 1.314 1.390 8,993,317 1.3606 0.69%
2011-12-29 0 1.450 1.440 1.450 1.380 1.450 11,280,000 15,892,880 1.4089 1.371 1.362 1.371 1.305 1.371 11,929,047 1.3323 5.07%
2011-12-28 0 1.380 1.390 1.400 1.310 1.400 14,000,000 19,058,160 1.3613 1.305 1.314 1.324 1.239 1.324 14,805,555 1.2872 4.55%
2011-12-23 0 1.320 1.310 1.320 1.250 1.330 13,368,923 17,363,141 1.2988 1.248 1.239 1.248 1.182 1.258 14,138,166 1.2281 5.60%
2011-12-22 0 1.250 1.240 1.260 1.210 1.260 4,560,578 5,665,887 1.2424 1.182 1.173 1.191 1.144 1.191 4,822,992 1.1748 0.81%
2011-12-21 0 1.240 1.210 1.240 1.210 1.260 3,844,000 4,746,280 1.2347 1.173 1.144 1.173 1.144 1.191 4,065,182 1.1675 2.48%
2011-12-20 0 1.210 1.220 1.230 1.160 1.220 3,584,000 4,298,880 1.1995 1.144 1.154 1.163 1.097 1.154 3,790,222 1.1342 2.54%
2011-12-19 0 1.180 1.170 1.180 1.150 1.220 4,552,000 5,351,400 1.1756 1.116 1.106 1.116 1.087 1.154 4,813,921 1.1117 -3.28%
2011-12-16 0 1.220 1.220 1.240 1.200 1.260 6,048,000 7,355,160 1.2161 1.154 1.154 1.173 1.135 1.191 6,396,000 1.1500 2.52%
2011-12-15 0 1.190 1.190 1.200 1.170 1.260 4,420,000 5,367,800 1.2144 1.125 1.125 1.135 1.106 1.191 4,674,325 1.1484 -5.56%
2011-12-14 0 1.260 1.260 1.270 1.250 1.330 4,648,000 5,914,080 1.2724 1.191 1.191 1.201 1.182 1.258 4,915,444 1.2032 -4.55%
2011-12-13 0 1.320 1.310 1.330 1.280 1.330 6,164,000 8,034,720 1.3035 1.248 1.239 1.258 1.210 1.258 6,518,674 1.2326 0.00%
2011-12-12 0 1.320 1.320 1.340 1.310 1.430 10,584,000 14,394,280 1.3600 1.248 1.248 1.267 1.239 1.352 11,193,000 1.2860 -6.38%
2011-12-09 0 1.410 1.410 1.420 1.400 1.450 7,080,000 10,128,320 1.4306 1.333 1.333 1.343 1.324 1.371 7,487,381 1.3527 -3.42%
2011-12-08 0 1.460 1.440 1.460 1.430 1.470 2,624,000 3,809,360 1.4517 1.381 1.362 1.381 1.352 1.390 2,774,984 1.3728 -0.68%
2011-12-07 0 1.470 1.460 1.470 1.430 1.500 3,352,000 4,947,440 1.4760 1.390 1.381 1.390 1.352 1.418 3,544,873 1.3957 2.08%
2011-12-06 0 1.440 1.440 1.450 1.410 1.450 3,360,000 4,823,080 1.4354 1.362 1.362 1.371 1.333 1.371 3,553,333 1.3573 0.00%
2011-12-05 0 1.440 1.430 1.440 1.420 1.450 980,000 1,407,040 1.4358 1.362 1.352 1.362 1.343 1.371 1,036,389 1.3576 0.70%
2011-12-02 0 1.430 1.430 1.440 1.430 1.450 3,118,000 4,476,900 1.4358 1.352 1.352 1.362 1.352 1.371 3,297,409 1.3577 -1.38%
2011-12-01 0 1.450 1.450 1.460 1.430 1.490 7,920,000 11,519,800 1.4545 1.371 1.371 1.381 1.352 1.409 8,375,714 1.3754 2.84%
2011-11-30 0 1.410 1.390 1.420 1.360 1.480 12,244,000 17,248,560 1.4087 1.333 1.314 1.343 1.286 1.399 12,948,516 1.3321 -6.62%
2011-11-29 0 1.510 1.500 1.510 1.460 1.530 12,372,000 18,593,200 1.5028 1.428 1.418 1.428 1.381 1.447 13,083,881 1.4211 2.03%
2011-11-28 0 1.480 1.470 1.480 1.430 1.480 6,520,000 9,496,760 1.4566 1.399 1.390 1.399 1.352 1.399 6,895,159 1.3773 4.23%
2011-11-25 0 1.420 1.400 1.420 1.360 1.430 6,968,000 9,695,480 1.3914 1.343 1.324 1.343 1.286 1.352 7,368,936 1.3157 4.41%
2011-11-24 0 1.360 1.350 1.370 1.340 1.380 3,116,000 4,233,040 1.3585 1.286 1.277 1.295 1.267 1.305 3,295,294 1.2846 -1.45%
2011-11-23 0 1.380 1.370 1.380 1.350 1.400 4,708,000 6,442,320 1.3684 1.305 1.295 1.305 1.277 1.324 4,978,897 1.2939 -2.13%
2011-11-22 0 1.410 1.400 1.410 1.370 1.420 7,336,000 10,228,440 1.3943 1.333 1.324 1.333 1.295 1.343 7,758,111 1.3184 0.00%
2011-11-21 0 1.410 1.410 1.420 1.380 1.440 3,568,000 4,998,920 1.4010 1.333 1.333 1.343 1.305 1.362 3,773,301 1.3248 -2.76%
2011-11-18 0 1.450 1.440 1.450 1.400 1.480 4,072,000 5,898,080 1.4484 1.371 1.362 1.371 1.324 1.399 4,306,301 1.3696 0.69%
2011-11-17 0 1.440 1.440 1.450 1.420 1.480 5,144,000 7,473,644 1.4529 1.362 1.362 1.371 1.343 1.399 5,439,984 1.3738 -2.04%
2011-11-16 0 1.470 1.470 1.490 1.450 1.530 7,636,000 11,272,760 1.4763 1.390 1.390 1.409 1.371 1.447 8,075,373 1.3959 -2.00%
2011-11-15 0 1.500 1.490 1.500 1.470 1.530 8,800,000 13,181,740 1.4979 1.418 1.409 1.418 1.390 1.447 9,306,349 1.4164 0.00%
2011-11-14 0 1.500 1.500 1.510 1.480 1.540 10,836,000 16,227,200 1.4975 1.418 1.418 1.428 1.399 1.456 11,459,500 1.4160 1.35%
2011-11-11 0 1.480 1.480 1.490 1.470 1.520 4,687,101 6,995,583 1.4925 1.399 1.399 1.409 1.390 1.437 4,956,795 1.4113 0.68%
2011-11-10 0 1.470 1.470 1.480 1.460 1.560 11,656,000 17,488,600 1.5004 1.390 1.390 1.399 1.381 1.475 12,326,682 1.4188 -9.82%
2011-11-09 0 1.630 1.630 1.650 1.570 1.660 5,884,000 9,556,680 1.6242 1.541 1.541 1.560 1.485 1.570 6,222,563 1.5358 3.16%
2011-11-08 0 1.580 1.570 1.590 1.570 1.700 8,088,000 13,172,440 1.6286 1.494 1.485 1.503 1.485 1.608 8,553,381 1.5400 -6.51%
2011-11-07 0 1.690 1.680 1.690 1.660 1.720 3,956,000 6,684,360 1.6897 1.598 1.589 1.598 1.570 1.626 4,183,627 1.5977 -0.59%
2011-11-04 0 1.700 1.690 1.700 1.690 1.750 6,012,000 10,261,680 1.7069 1.608 1.598 1.608 1.598 1.655 6,357,928 1.6140 1.19%
2011-11-03 0 1.680 1.660 1.680 1.640 1.740 10,038,000 17,061,180 1.6997 1.589 1.570 1.589 1.551 1.645 10,615,583 1.6072 0.60%
2011-11-02 0 1.670 1.680 1.690 1.620 1.690 7,712,000 12,783,840 1.6577 1.579 1.589 1.598 1.532 1.598 8,155,746 1.5675 -2.34%
2011-11-01 0 1.710 1.700 1.710 1.610 1.750 10,136,660 16,987,949 1.6759 1.617 1.608 1.617 1.522 1.655 10,719,920 1.5847 1.79%
2011-10-31 0 1.680 1.660 1.670 1.620 1.690 3,083,000 5,106,420 1.6563 1.589 1.570 1.579 1.532 1.598 3,260,395 1.5662 1.20%
2011-10-28 0 1.660 1.660 1.670 1.600 1.750 9,716,000 16,303,720 1.6780 1.570 1.570 1.579 1.513 1.655 10,275,055 1.5867 -1.19%
2011-10-27 0 1.680 1.670 1.680 1.600 1.700 13,816,000 23,205,800 1.6796 1.589 1.579 1.589 1.513 1.608 14,610,968 1.5882 5.66%
2011-10-26 0 1.590 1.580 1.590 1.500 1.590 8,304,000 12,965,320 1.5613 1.503 1.494 1.503 1.418 1.503 8,781,809 1.4764 1.92%
2011-10-25 0 1.560 1.560 1.570 1.480 1.600 7,604,000 11,780,880 1.5493 1.475 1.475 1.485 1.399 1.513 8,041,532 1.4650 4.00%
2011-10-24 0 1.500 1.500 1.510 1.490 1.550 6,420,000 9,718,120 1.5137 1.418 1.418 1.428 1.409 1.466 6,789,405 1.4314 2.74%
2011-10-21 0 1.460 1.460 1.470 1.420 1.470 6,148,000 8,868,480 1.4425 1.381 1.381 1.390 1.343 1.390 6,501,754 1.3640 -0.68%
2011-10-20 0 1.470 1.460 1.470 1.430 1.520 7,032,000 10,259,920 1.4590 1.390 1.381 1.390 1.352 1.437 7,436,619 1.3796 -3.29%
2011-10-19 0 1.520 1.520 1.530 1.460 1.530 10,784,000 16,178,920 1.5003 1.437 1.437 1.447 1.381 1.447 11,404,508 1.4186 2.70%
2011-10-18 0 1.480 1.470 1.480 1.450 1.540 16,738,000 24,932,840 1.4896 1.399 1.390 1.399 1.371 1.456 17,701,099 1.4085 -6.33%
2011-10-17 0 1.580 1.580 1.590 1.400 1.580 22,256,000 33,504,440 1.5054 1.494 1.494 1.503 1.324 1.494 23,536,603 1.4235 13.67%
2011-10-14 0 1.390 1.380 1.390 1.370 1.450 6,028,000 8,421,360 1.3970 1.314 1.305 1.314 1.295 1.371 6,374,849 1.3210 -4.79%
2011-10-13 0 1.460 1.460 1.470 1.400 1.480 11,052,000 15,910,920 1.4396 1.381 1.381 1.390 1.324 1.399 11,687,928 1.3613 3.55%
2011-10-12 0 1.410 1.410 1.420 1.320 1.450 16,748,000 23,584,400 1.4082 1.333 1.333 1.343 1.248 1.371 17,711,674 1.3316 2.92%
2011-10-11 0 1.370 1.360 1.370 1.310 1.390 16,246,000 21,801,220 1.3419 1.295 1.286 1.295 1.239 1.314 17,180,789 1.2689 7.03%
2011-10-10 0 1.280 1.270 1.280 1.180 1.280 10,286,000 12,740,840 1.2387 1.210 1.201 1.210 1.116 1.210 10,877,853 1.1713 4.92%
2011-10-07 0 1.220 1.220 1.230 1.190 1.260 6,904,000 8,485,200 1.2290 1.154 1.154 1.163 1.125 1.191 7,301,254 1.1622 1.67%
2011-10-06 0 1.200 1.200 1.210 1.160 1.250 7,236,000 8,708,320 1.2035 1.135 1.135 1.144 1.097 1.182 7,652,357 1.1380 5.26%
2011-10-04 0 1.140 1.100 1.140 1.100 1.140 5,296,000 5,933,320 1.1203 1.078 1.040 1.078 1.040 1.078 5,600,730 1.0594 -1.72%
2011-10-03 0 1.160 1.140 1.160 1.110 1.180 10,884,000 12,437,680 1.1427 1.097 1.078 1.097 1.050 1.116 11,510,262 1.0806 -3.33%
2011-09-30 0 1.200 1.200 1.210 1.170 1.240 8,360,000 9,958,720 1.1912 1.135 1.135 1.144 1.106 1.173 8,841,032 1.1264 -4.00%
2011-09-28 0 1.250 1.250 1.260 1.220 1.300 6,744,000 8,560,880 1.2694 1.182 1.182 1.191 1.154 1.229 7,132,047 1.2003 0.00%
2011-09-27 0 1.250 1.240 1.250 1.160 1.250 5,788,000 7,039,960 1.2163 1.182 1.173 1.182 1.097 1.182 6,121,040 1.1501 5.93%
2011-09-26 0 1.180 1.160 1.180 1.130 1.240 13,076,000 15,467,120 1.1829 1.116 1.097 1.116 1.069 1.173 13,828,389 1.1185 -0.84%
2011-09-23 0 1.190 1.180 1.200 1.130 1.210 17,432,000 20,438,560 1.1725 1.125 1.116 1.135 1.069 1.144 18,435,031 1.1087 -3.25%
2011-09-22 0 1.230 1.220 1.240 1.210 1.380 10,364,000 13,024,920 1.2567 1.163 1.154 1.173 1.144 1.305 10,960,341 1.1884 -10.87%
2011-09-21 0 1.380 1.380 1.390 1.360 1.400 7,056,000 9,751,480 1.3820 1.305 1.305 1.314 1.286 1.324 7,462,000 1.3068 0.73%
2011-09-20 0 1.370 1.370 1.380 1.350 1.400 12,512,000 17,158,240 1.3713 1.295 1.295 1.305 1.277 1.324 13,231,936 1.2967 -2.84%
2011-09-19 0 1.410 1.410 1.420 1.350 1.440 11,706,000 16,275,020 1.3903 1.333 1.333 1.343 1.277 1.362 12,379,559 1.3147 -2.08%
2011-09-16 0 1.440 1.420 1.450 1.380 1.470 4,379,839 6,258,561 1.4289 1.362 1.343 1.371 1.305 1.390 4,631,853 1.3512 2.13%
2011-09-15 0 1.410 1.400 1.410 1.350 1.490 6,599,001 9,385,471 1.4223 1.333 1.324 1.333 1.277 1.409 6,978,705 1.3449 -4.08%
2011-09-14 0 1.470 1.460 1.470 1.400 1.580 9,240,000 13,577,760 1.4695 1.390 1.381 1.390 1.324 1.494 9,771,666 1.3895 -4.55%
2011-09-12 0 1.540 1.530 1.550 1.510 1.620 4,756,000 7,430,800 1.5624 1.456 1.447 1.466 1.428 1.532 5,029,659 1.4774 -6.67%
2011-09-09 0 1.650 1.630 1.640 1.640 1.710 5,510,000 9,291,720 1.6863 1.560 1.541 1.551 1.551 1.617 5,827,043 1.5946 -1.79%
2011-09-08 0 1.680 1.660 1.690 1.620 1.690 6,212,000 10,268,680 1.6530 1.589 1.570 1.598 1.532 1.598 6,569,436 1.5631 3.07%
2011-09-07 0 1.630 1.630 1.640 1.610 1.650 2,540,000 4,135,280 1.6281 1.541 1.541 1.551 1.522 1.560 2,686,151 1.5395 0.00%
2011-09-06 0 1.630 1.630 1.640 1.570 1.630 4,220,000 6,828,840 1.6182 1.541 1.541 1.551 1.485 1.541 4,462,817 1.5302 0.62%
2011-09-05 0 1.620 1.610 1.620 1.590 1.630 5,676,000 9,145,840 1.6113 1.532 1.522 1.532 1.503 1.541 6,002,595 1.5236 0.00%
2011-09-02 0 1.620 1.620 1.630 1.610 1.660 5,520,000 9,000,560 1.6305 1.532 1.532 1.541 1.522 1.570 5,837,619 1.5418 -2.41%
2011-09-01 0 1.660 1.650 1.660 1.650 1.720 4,736,000 7,910,920 1.6704 1.570 1.560 1.570 1.560 1.626 5,008,508 1.5795 -2.35%
2011-08-31 0 1.700 1.690 1.700 1.630 1.700 6,900,000 11,441,880 1.6582 1.608 1.598 1.608 1.541 1.608 7,297,024 1.5680 1.19%
2011-08-30 0 1.680 1.670 1.680 1.660 1.760 6,936,000 11,865,680 1.7107 1.589 1.579 1.589 1.570 1.664 7,335,095 1.6177 -1.18%
2011-08-29 0 1.700 1.690 1.700 1.670 1.720 4,416,000 7,526,480 1.7044 1.608 1.598 1.608 1.579 1.626 4,670,095 1.6116 1.19%
2011-08-26 0 1.680 1.680 1.690 1.670 1.740 4,618,000 7,875,700 1.7054 1.589 1.589 1.598 1.579 1.645 4,883,718 1.6126 -1.18%
2011-08-25 0 1.700 1.690 1.700 1.680 1.770 14,464,000 24,897,720 1.7214 1.608 1.598 1.608 1.589 1.674 15,296,254 1.6277 0.59%
2011-08-24 0 1.690 1.690 1.700 1.630 1.710 8,100,000 13,618,920 1.6813 1.598 1.598 1.608 1.541 1.617 8,566,071 1.5899 1.20%
2011-08-23 0 1.670 1.660 1.670 1.600 1.670 2,484,000 4,060,920 1.6348 1.579 1.570 1.579 1.513 1.579 2,626,928 1.5459 3.09%
2011-08-22 0 1.620 1.610 1.630 1.550 1.700 11,362,000 18,267,860 1.6078 1.532 1.522 1.541 1.466 1.608 12,015,766 1.5203 -3.57%
2011-08-19 0 1.680 1.680 1.690 1.670 1.720 13,928,000 23,559,360 1.6915 1.589 1.589 1.598 1.579 1.626 14,729,412 1.5995 -3.45%
2011-08-18 0 1.740 1.730 1.750 1.730 1.760 2,400,000 4,182,280 1.7426 1.645 1.636 1.655 1.636 1.664 2,538,095 1.6478 -0.57%
2011-08-17 0 1.750 1.760 1.770 1.730 1.790 5,648,000 9,931,120 1.7583 1.655 1.664 1.674 1.636 1.693 5,972,984 1.6627 -1.13%
2011-08-16 0 1.770 1.750 1.770 1.730 1.810 7,840,000 13,892,680 1.7720 1.674 1.655 1.674 1.636 1.712 8,291,111 1.6756 -1.12%
2011-08-15 0 1.790 1.780 1.790 1.750 1.790 7,584,000 13,426,080 1.7703 1.693 1.683 1.693 1.655 1.693 8,020,381 1.6740 3.47%
2011-08-12 0 1.730 1.730 1.750 1.730 1.820 6,860,000 12,203,440 1.7789 1.636 1.636 1.655 1.636 1.721 7,254,722 1.6821 -1.14%
2011-08-11 0 1.750 1.740 1.750 1.670 1.750 11,676,000 20,072,760 1.7191 1.655 1.645 1.655 1.579 1.655 12,347,833 1.6256 0.00%
2011-08-10 0 1.750 1.750 1.760 1.710 1.860 11,250,000 20,080,140 1.7849 1.655 1.655 1.664 1.617 1.759 11,897,321 1.6878 -1.13%
2011-08-09 0 1.770 1.740 1.780 1.610 1.810 22,045,500 38,187,375 1.7322 1.674 1.645 1.683 1.522 1.712 23,313,990 1.6380 -0.56%
2011-08-08 0 1.780 1.770 1.780 1.630 1.780 16,224,000 27,284,480 1.6817 1.683 1.674 1.683 1.541 1.683 17,157,523 1.5902 0.56%
2011-08-05 0 1.770 1.770 1.780 1.720 1.830 20,684,000 36,904,760 1.7842 1.674 1.674 1.683 1.626 1.730 21,874,150 1.6871 -7.33%
2011-08-04 0 1.910 1.900 1.910 1.890 1.970 6,228,000 11,987,440 1.9248 1.806 1.797 1.806 1.787 1.863 6,586,357 1.8200 -2.55%
2011-08-03 0 1.960 1.950 1.960 1.870 1.960 10,114,000 19,354,760 1.9137 1.853 1.844 1.853 1.768 1.853 10,695,956 1.8095 -0.51%
2011-08-02 0 1.970 1.950 1.970 1.950 2.050 9,500,000 18,834,232 1.9826 1.863 1.844 1.863 1.844 1.938 10,046,627 1.8747 -3.90%
2011-08-01 0 2.050 2.050 2.060 2.050 2.100 6,588,000 13,631,240 2.0691 1.938 1.938 1.948 1.938 1.986 6,967,071 1.9565 0.00%
2011-07-29 0 2.050 2.040 2.050 2.010 2.140 19,771,000 40,794,420 2.0633 1.938 1.929 1.938 1.901 2.024 20,908,616 1.9511 -1.44%
2011-07-28 0 2.080 2.070 2.080 1.960 2.090 21,636,030 43,913,820 2.0297 1.967 1.957 1.967 1.853 1.976 22,880,960 1.9192 3.48%
2011-07-27 0 2.010 2.000 2.010 1.890 2.010 23,470,000 46,463,480 1.9797 1.901 1.891 1.901 1.787 1.901 24,820,456 1.8720 5.79%
2011-07-26 0 1.900 1.900 1.910 1.830 1.930 15,590,000 29,570,920 1.8968 1.797 1.797 1.806 1.730 1.825 16,487,043 1.7936 3.26%
2011-07-25 0 1.840 1.840 1.850 1.810 1.860 4,180,000 7,655,600 1.8315 1.740 1.740 1.749 1.712 1.759 4,420,516 1.7318 0.00%
2011-07-22 0 1.840 1.840 1.850 1.780 1.850 8,442,500 15,433,020 1.8280 1.740 1.740 1.749 1.683 1.749 8,928,279 1.7286 2.79%
2011-07-21 0 1.790 1.780 1.790 1.760 1.800 2,556,000 4,545,960 1.7785 1.693 1.683 1.693 1.664 1.702 2,703,071 1.6818 -0.56%
2011-07-20 0 1.800 1.790 1.800 1.760 1.830 2,516,000 4,504,880 1.7905 1.702 1.693 1.702 1.664 1.730 2,660,770 1.6931 0.00%
2011-07-19 0 1.800 1.800 1.810 1.690 1.800 7,132,000 12,426,600 1.7424 1.702 1.702 1.712 1.598 1.702 7,542,373 1.6476 3.45%
2011-07-18 0 1.740 1.740 1.750 1.740 1.820 4,130,000 7,309,520 1.7699 1.645 1.645 1.655 1.645 1.721 4,367,639 1.6736 -3.87%
2011-07-15 0 1.810 1.800 1.810 1.790 1.880 4,606,000 8,414,300 1.8268 1.712 1.702 1.712 1.693 1.778 4,871,028 1.7274 -1.09%
2011-07-14 0 1.830 1.820 1.830 1.780 1.860 6,766,000 12,323,860 1.8214 1.730 1.721 1.730 1.683 1.759 7,155,313 1.7223 3.39%
2011-07-13 0 1.770 1.760 1.770 1.690 1.830 9,296,000 16,469,600 1.7717 1.674 1.664 1.674 1.598 1.730 9,830,889 1.6753 4.12%
2011-07-12 0 1.700 1.690 1.700 1.600 1.720 12,512,000 20,994,480 1.6779 1.608 1.598 1.608 1.513 1.626 13,231,936 1.5867 -1.73%
2011-07-11 0 1.730 1.720 1.730 1.710 1.820 9,964,000 17,517,400 1.7581 1.636 1.626 1.636 1.617 1.721 10,537,325 1.6624 -4.95%
2011-07-08 0 1.820 1.810 1.830 1.800 1.860 5,692,000 10,418,480 1.8304 1.721 1.712 1.730 1.702 1.759 6,019,516 1.7308 -1.62%
2011-07-07 0 1.850 1.850 1.860 1.810 1.880 6,924,000 12,741,440 1.8402 1.749 1.749 1.759 1.712 1.778 7,322,405 1.7401 1.09%
2011-07-06 0 1.830 1.820 1.830 1.820 1.920 8,596,000 15,953,640 1.8559 1.730 1.721 1.730 1.721 1.816 9,090,611 1.7550 -4.19%
2011-07-05 0 1.910 1.900 1.910 1.870 1.920 7,724,000 14,626,520 1.8936 1.806 1.797 1.806 1.768 1.816 8,168,436 1.7906 1.60%
2011-07-04 0 1.880 1.870 1.880 1.830 1.910 21,340,000 39,913,720 1.8704 1.778 1.768 1.778 1.730 1.806 22,567,896 1.7686 5.62%
2011-06-30 0 1.780 1.770 1.780 1.720 1.810 23,041,500 40,931,250 1.7764 1.683 1.674 1.683 1.626 1.712 24,367,300 1.6798 4.71%
2011-06-29 0 1.700 1.690 1.700 1.620 1.710 7,964,000 13,248,880 1.6636 1.608 1.598 1.608 1.532 1.617 8,422,246 1.5731 4.94%
2011-06-28 0 1.620 1.610 1.630 1.600 1.660 2,992,000 4,856,560 1.6232 1.532 1.522 1.541 1.513 1.570 3,164,159 1.5349 -0.61%
2011-06-27 0 1.630 1.620 1.630 1.610 1.670 10,592,000 17,349,120 1.6379 1.541 1.532 1.541 1.522 1.579 11,201,460 1.5488 -1.81%
2011-06-24 0 1.660 1.650 1.660 1.560 1.690 11,004,000 18,010,640 1.6367 1.570 1.560 1.570 1.475 1.598 11,637,166 1.5477 5.73%
2011-06-23 0 1.570 1.570 1.580 1.540 1.600 6,468,000 10,101,880 1.5618 1.485 1.485 1.494 1.456 1.513 6,840,166 1.4768 -1.87%
2011-06-22 0 1.600 1.600 1.610 1.590 1.630 6,108,000 9,795,440 1.6037 1.513 1.513 1.522 1.503 1.541 6,459,452 1.5165 1.27%
2011-06-21 0 1.580 1.580 1.590 1.550 1.610 4,349,000 6,869,150 1.5795 1.494 1.494 1.503 1.466 1.522 4,599,240 1.4935 0.00%
2011-06-20 0 1.580 1.580 1.600 1.580 1.680 8,306,417 13,461,460 1.6206 1.494 1.494 1.513 1.494 1.589 8,784,365 1.5324 -3.66%
2011-06-17 0 1.640 1.620 1.640 1.510 1.640 33,020,000 52,521,960 1.5906 1.551 1.532 1.551 1.428 1.551 34,919,959 1.5041 10.07%
2011-06-16 0 1.490 1.480 1.500 1.460 1.620 51,162,000 76,923,720 1.5035 1.409 1.399 1.418 1.381 1.532 54,105,844 1.4217 -8.59%
2011-06-15 0 1.630 1.630 1.640 1.580 1.760 39,244,000 63,722,040 1.6237 1.541 1.541 1.551 1.494 1.664 41,502,086 1.5354 -6.32%
2011-06-14 0 1.740 1.720 1.730 1.710 1.860 14,442,000 25,643,960 1.7757 1.645 1.626 1.636 1.617 1.759 15,272,988 1.6790 -4.40%
2011-06-13 0 1.820 1.820 1.830 1.780 1.880 9,744,000 17,640,200 1.8104 1.721 1.721 1.730 1.683 1.778 10,304,666 1.7119 -3.19%
2011-06-10 0 1.880 1.890 1.900 1.850 2.000 11,808,000 22,540,080 1.9089 1.778 1.787 1.797 1.749 1.891 12,487,428 1.8050 -3.59%
2011-06-09 0 1.950 1.950 1.960 1.920 2.010 9,008,000 17,548,400 1.9481 1.844 1.844 1.853 1.816 1.901 9,526,317 1.8421 -2.50%
2011-06-08 0 2.000 1.990 2.000 1.970 2.130 37,866,000 76,350,000 2.0163 1.891 1.882 1.891 1.863 2.014 40,044,797 1.9066 1.52%
2011-06-07 0 1.970 1.970 1.980 1.870 2.010 11,594,000 22,448,700 1.9362 1.863 1.863 1.872 1.768 1.901 12,261,115 1.8309 2.07%
2011-06-03 0 1.930 1.930 1.940 1.820 1.940 9,060,000 17,218,160 1.9005 1.825 1.825 1.834 1.721 1.834 9,581,309 1.7971 1.05%
2011-06-02 0 1.910 1.900 1.910 1.880 1.930 6,692,000 12,759,920 1.9067 1.806 1.797 1.806 1.778 1.825 7,077,055 1.8030 -2.05%
2011-06-01 0 1.950 1.940 1.950 1.910 1.980 4,972,317 9,658,178 1.9424 1.844 1.834 1.844 1.806 1.872 5,258,422 1.8367 0.52%
2011-05-31 0 1.940 1.940 1.950 1.910 1.960 6,236,000 12,070,480 1.9356 1.834 1.834 1.844 1.806 1.853 6,594,817 1.8303 0.00%
2011-05-30 0 1.940 1.930 1.950 1.900 1.990 8,252,000 15,891,000 1.9257 1.834 1.825 1.844 1.797 1.882 8,726,817 1.8209 -2.02%
2011-05-27 0 1.980 1.980 1.990 1.910 2.010 9,392,000 18,460,000 1.9655 1.872 1.872 1.882 1.806 1.901 9,932,412 1.8586 2.59%
2011-05-26 0 1.930 1.920 1.930 1.910 1.960 5,223,000 10,070,090 1.9280 1.825 1.816 1.825 1.806 1.853 5,523,530 1.8231 0.52%
2011-05-25 0 1.920 1.920 1.930 1.900 1.950 10,568,000 20,245,320 1.9157 1.816 1.816 1.825 1.797 1.844 11,176,079 1.8115 -2.54%
2011-05-24 0 1.970 1.960 1.970 1.930 1.980 8,409,000 16,399,290 1.9502 1.863 1.853 1.863 1.825 1.872 8,892,851 1.8441 0.51%
2011-05-23 0 1.960 1.950 1.960 1.950 2.000 14,934,000 29,375,660 1.9670 1.853 1.844 1.853 1.844 1.891 15,793,297 1.8600 -2.97%
2011-05-20 0 2.020 2.010 2.020 1.980 2.100 24,124,000 48,563,200 2.0131 1.910 1.901 1.910 1.872 1.986 25,512,087 1.9035 -3.35%
2011-05-19 0 2.090 2.080 2.100 2.080 2.150 5,062,000 10,671,420 2.1081 1.976 1.967 1.986 1.967 2.033 5,353,266 1.9934 -0.48%
2011-05-18 0 2.100 2.090 2.110 2.080 2.140 7,648,000 16,107,640 2.1061 1.986 1.976 1.995 1.967 2.024 8,088,063 1.9915 0.48%
2011-05-17 0 2.090 2.080 2.090 2.060 2.180 18,032,700 37,748,028 2.0933 1.976 1.967 1.976 1.948 2.061 19,070,295 1.9794 -3.69%
2011-05-16 0 2.170 2.150 2.160 2.140 2.220 9,184,000 19,984,080 2.1760 2.052 2.033 2.042 2.024 2.099 9,712,444 2.0576 0.46%
2011-05-13 0 2.160 2.150 2.170 2.060 2.190 17,312,000 36,763,960 2.1236 2.042 2.033 2.052 1.948 2.071 18,308,126 2.0081 2.86%
2011-05-12 0 2.100 2.090 2.100 2.100 2.240 22,804,000 49,242,600 2.1594 1.986 1.976 1.986 1.986 2.118 24,116,134 2.0419 -6.25%
2011-05-11 0 2.240 2.230 2.240 2.180 2.280 48,284,000 108,288,120 2.2427 2.118 2.109 2.118 2.061 2.156 51,062,245 2.1207 3.70%
2011-05-09 0 2.160 2.150 2.170 2.080 2.170 30,320,000 64,910,080 2.1408 2.042 2.033 2.052 1.967 2.052 32,064,602 2.0244 6.93%
2011-05-06 0 2.020 2.000 2.010 2.000 2.080 8,116,000 16,403,480 2.0211 1.910 1.891 1.901 1.891 1.967 8,582,992 1.9112 -2.88%
2011-05-05 0 2.080 2.060 2.080 2.040 2.120 5,474,000 11,327,480 2.0693 1.967 1.948 1.967 1.929 2.005 5,788,972 1.9567 -1.42%
2011-05-04 0 2.110 2.110 2.120 2.030 2.160 11,908,000 24,908,560 2.0918 1.995 1.995 2.005 1.920 2.042 12,593,182 1.9779 0.48%
2011-05-03 0 2.100 2.100 2.110 1.940 2.130 17,192,500 35,708,900 2.0770 1.986 1.986 1.995 1.834 2.014 18,181,750 1.9640 7.14%
2011-04-29 0 1.960 1.940 1.960 1.920 2.010 9,668,000 18,863,760 1.9512 1.853 1.834 1.853 1.816 1.901 10,224,293 1.8450 -2.49%
2011-04-28 0 2.010 2.000 2.010 1.990 2.060 10,224,000 20,558,920 2.0108 1.901 1.891 1.901 1.882 1.948 10,812,285 1.9014 -1.95%
2011-04-27 0 2.050 2.040 2.050 2.010 2.070 10,068,000 20,465,760 2.0328 1.938 1.929 1.938 1.901 1.957 10,647,309 1.9222 1.49%
2011-04-26 0 2.020 2.010 2.020 2.010 2.080 17,680,000 35,983,800 2.0353 1.910 1.901 1.910 1.901 1.967 18,697,301 1.9245 -2.42%
2011-04-21 0 2.070 2.060 2.080 2.050 2.120 13,230,800 27,491,996 2.0779 1.957 1.948 1.967 1.938 2.005 13,992,096 1.9648 -1.90%
2011-04-20 0 2.110 2.100 2.110 2.080 2.140 13,000,800 27,307,736 2.1005 1.995 1.986 1.995 1.967 2.024 13,748,862 1.9862 1.44%
2011-04-19 0 2.080 2.080 2.090 2.050 2.150 33,236,000 69,521,220 2.0917 1.967 1.967 1.976 1.938 2.033 35,148,388 1.9779 -3.70%
2011-04-18 0 2.160 2.160 2.180 2.150 2.260 12,724,000 27,953,520 2.1969 2.042 2.042 2.061 2.033 2.137 13,456,135 2.0774 -2.70%
2011-04-15 0 2.220 2.230 2.250 2.180 2.310 23,484,000 52,552,320 2.2378 2.099 2.109 2.128 2.061 2.184 24,835,261 2.1160 -3.90%
2011-04-14 0 2.310 2.310 2.320 2.260 2.330 14,408,000 33,198,880 2.3042 2.184 2.184 2.194 2.137 2.203 15,237,031 2.1788 1.76%
2011-04-13 0 2.270 2.270 2.280 2.190 2.280 7,718,000 17,286,240 2.2397 2.146 2.146 2.156 2.071 2.156 8,162,091 2.1179 0.44%
2011-04-12 0 2.260 2.270 2.280 2.230 2.370 21,820,000 50,217,120 2.3014 2.137 2.146 2.156 2.109 2.241 23,075,515 2.1762 -0.88%
2011-04-11 0 2.280 2.270 2.280 2.150 2.290 25,304,000 57,347,160 2.2663 2.156 2.146 2.156 2.033 2.165 26,759,983 2.1430 4.11%
2011-04-08 0 2.190 2.190 2.200 2.100 2.200 13,420,004 29,050,368 2.1647 2.071 2.071 2.080 1.986 2.080 14,192,186 2.0469 3.30%
2011-04-07 0 2.120 2.110 2.120 2.100 2.200 17,334,000 36,864,040 2.1267 2.005 1.995 2.005 1.986 2.080 18,331,392 2.0110 -2.75%
2011-04-06 0 2.180 2.170 2.180 2.100 2.240 15,812,000 34,126,760 2.1583 2.061 2.052 2.061 1.986 2.118 16,721,817 2.0409 -2.68%
2011-04-04 0 2.240 2.230 2.240 2.180 2.280 7,956,000 17,617,760 2.2144 2.118 2.109 2.118 2.061 2.156 8,413,785 2.0939 -0.44%
2011-04-01 0 2.250 2.250 2.260 2.210 2.300 27,716,000 61,996,280 2.2368 2.128 2.128 2.137 2.090 2.175 29,310,769 2.1151 1.35%
2011-03-31 0 2.220 2.210 2.220 2.110 2.230 20,152,000 44,115,480 2.1891 2.099 2.090 2.099 1.995 2.109 21,311,539 2.0700 4.72%
2011-03-30 0 2.120 2.110 2.130 2.000 2.330 42,308,000 91,435,400 2.1612 2.005 1.995 2.014 1.891 2.203 44,742,388 2.0436 -5.78%
2011-03-29 0 2.250 2.230 2.250 2.160 2.420 39,008,000 89,895,120 2.3045 2.128 2.109 2.128 2.042 2.288 41,252,507 2.1791 -1.75%
2011-03-28 0 2.290 2.290 2.300 1.980 2.310 62,404,500 135,262,300 2.1675 2.165 2.165 2.175 1.872 2.184 65,995,233 2.0496 15.66%
2011-03-25 0 1.980 1.980 1.990 1.960 2.080 26,018,000 52,006,080 1.9989 1.872 1.872 1.882 1.853 1.967 27,515,067 1.8901 -2.46%
2011-03-24 0 2.030 2.020 2.030 2.020 2.090 12,688,000 25,812,080 2.0344 1.920 1.910 1.920 1.910 1.976 13,418,063 1.9237 -1.93%
2011-03-23 0 2.070 2.060 2.070 2.020 2.090 16,060,400 32,849,844 2.0454 1.957 1.948 1.957 1.910 1.976 16,984,510 1.9341 0.00%
2011-03-22 0 2.070 2.070 2.080 2.070 2.130 9,066,000 18,916,240 2.0865 1.957 1.957 1.967 1.957 2.014 9,587,654 1.9730 -0.96%
2011-03-21 0 2.090 2.090 2.100 2.060 2.190 11,924,000 25,183,600 2.1120 1.976 1.976 1.986 1.948 2.071 12,610,103 1.9971 -3.24%
2011-03-18 0 2.160 2.140 2.160 2.080 2.170 17,136,000 36,562,800 2.1337 2.042 2.024 2.042 1.967 2.052 18,122,000 2.0176 2.86%
2011-03-17 0 2.100 2.090 2.110 2.030 2.230 40,188,000 85,947,880 2.1386 1.986 1.976 1.995 1.920 2.109 42,500,404 2.0223 -1.41%
2011-03-16 0 2.130 2.120 2.130 1.890 2.130 31,332,000 62,793,120 2.0041 2.014 2.005 2.014 1.787 2.014 33,134,832 1.8951 10.94%
2011-03-15 0 1.920 1.910 1.920 1.860 2.030 32,384,000 62,190,040 1.9204 1.816 1.806 1.816 1.759 1.920 34,247,364 1.8159 -5.42%
2011-03-14 0 2.030 2.020 2.030 1.980 2.080 11,532,000 23,363,440 2.0260 1.920 1.910 1.920 1.872 1.967 12,195,547 1.9157 1.00%
2011-03-11 0 2.010 2.010 2.020 2.000 2.060 15,904,000 32,288,520 2.0302 1.901 1.901 1.910 1.891 1.948 16,819,111 1.9198 -4.29%
2011-03-10 0 2.100 2.100 2.110 2.050 2.120 13,352,000 27,790,600 2.0814 1.986 1.986 1.995 1.938 2.005 14,120,269 1.9681 -0.47%
2011-03-09 0 2.110 2.100 2.120 2.090 2.150 10,396,500 21,958,400 2.1121 1.995 1.986 2.005 1.976 2.033 10,994,711 1.9972 0.00%
2011-03-08 0 2.110 2.110 2.120 2.070 2.150 16,284,000 34,288,720 2.1057 1.995 1.995 2.005 1.957 2.033 17,220,976 1.9911 0.48%
2011-03-07 0 2.100 2.090 2.110 2.060 2.200 24,140,000 50,904,080 2.1087 1.986 1.976 1.995 1.948 2.080 25,529,007 1.9940 -3.67%
2011-03-04 0 2.180 2.170 2.180 2.150 2.270 46,184,000 102,405,280 2.2173 2.061 2.052 2.061 2.033 2.146 48,841,411 2.0967 2.35%
2011-03-03 0 2.130 2.130 2.140 2.040 2.140 15,956,000 33,309,480 2.0876 2.014 2.014 2.024 1.929 2.024 16,874,103 1.9740 2.90%
2011-03-02 0 2.070 2.060 2.080 2.010 2.110 21,692,000 44,717,920 2.0615 1.957 1.948 1.967 1.901 1.995 22,940,150 1.9493 -0.48%
2011-03-01 0 2.080 2.070 2.080 2.030 2.180 24,032,000 50,224,360 2.0899 1.967 1.957 1.967 1.920 2.061 25,414,793 1.9762 -3.70%
2011-02-28 0 2.160 2.160 2.170 2.020 2.260 47,082,004 101,183,569 2.1491 2.042 2.042 2.052 1.910 2.137 49,791,086 2.0322 3.35%
2011-02-25 0 2.090 2.080 2.090 1.930 2.090 35,325,000 72,193,130 2.0437 1.976 1.967 1.976 1.825 1.976 37,357,588 1.9325 10.58%
2011-02-24 0 1.890 1.880 1.890 1.880 2.130 40,212,615 79,654,010 1.9808 1.787 1.778 1.787 1.778 2.014 42,526,435 1.8730 -11.27%
2011-02-23 0 2.130 2.130 2.140 2.090 2.260 24,648,000 53,057,960 2.1526 2.014 2.014 2.024 1.976 2.137 26,066,237 2.0355 -6.17%
2011-02-22 0 2.270 2.260 2.270 2.190 2.340 16,170,000 36,682,260 2.2685 2.146 2.137 2.146 2.071 2.213 17,100,416 2.1451 -0.44%
2011-02-21 0 2.280 2.280 2.290 2.220 2.460 46,368,000 107,630,840 2.3212 2.156 2.156 2.165 2.099 2.326 49,035,999 2.1949 -7.32%
2011-02-18 0 2.460 2.460 2.470 2.450 2.510 12,700,000 31,346,000 2.4682 2.326 2.326 2.336 2.317 2.373 13,430,754 2.3339 -1.20%
2011-02-17 0 2.490 2.480 2.490 2.440 2.520 23,172,000 57,565,440 2.4843 2.355 2.345 2.355 2.307 2.383 24,505,309 2.3491 0.00%
2011-02-16 0 2.490 2.490 2.500 2.450 2.530 15,212,000 38,101,000 2.5047 2.355 2.355 2.364 2.317 2.392 16,087,293 2.3684 0.81%
2011-02-15 0 2.470 2.460 2.470 2.430 2.580 13,220,000 32,664,640 2.4709 2.336 2.326 2.336 2.298 2.440 13,980,674 2.3364 -3.14%
2011-02-14 0 2.550 2.550 2.560 2.500 2.600 9,832,000 25,015,120 2.5443 2.411 2.411 2.421 2.364 2.459 10,397,730 2.4058 -0.39%
2011-02-11 0 2.560 2.560 2.580 2.410 2.580 19,560,000 48,661,000 2.4878 2.421 2.421 2.440 2.279 2.440 20,685,476 2.3524 0.79%
2011-02-10 0 2.540 2.540 2.550 2.510 2.610 10,012,000 25,675,600 2.5645 2.402 2.402 2.411 2.373 2.468 10,588,087 2.4250 -0.39%
2011-02-09 0 2.550 2.540 2.550 2.530 2.680 13,534,000 35,025,520 2.5880 2.411 2.402 2.411 2.392 2.534 14,312,742 2.4472 -4.49%
2011-02-08 0 2.670 2.660 2.680 2.660 2.770 12,440,000 33,614,960 2.7022 2.525 2.515 2.534 2.515 2.619 13,155,793 2.5551 -2.91%
2011-02-07 0 2.750 2.740 2.760 2.710 2.780 7,280,000 19,997,960 2.7470 2.600 2.591 2.610 2.563 2.629 7,698,889 2.5975 0.36%
2011-02-02 0 2.740 2.730 2.740 2.680 2.750 6,392,000 17,345,440 2.7136 2.591 2.581 2.591 2.534 2.600 6,759,793 2.5660 2.62%
2011-02-01 0 2.670 2.670 2.680 2.550 2.720 9,583,700 25,633,490 2.6747 2.525 2.525 2.534 2.411 2.572 10,135,143 2.5292 4.71%
2011-01-31 0 2.550 2.540 2.550 2.510 2.580 7,776,900 19,783,027 2.5438 2.411 2.402 2.411 2.373 2.440 8,224,380 2.4054 -1.54%
2011-01-28 0 2.590 2.590 2.600 2.570 2.660 8,692,000 22,654,000 2.6063 2.449 2.449 2.459 2.430 2.515 9,192,135 2.4645 -1.15%
2011-01-27 0 2.620 2.620 2.630 2.600 2.720 13,764,000 36,719,440 2.6678 2.477 2.477 2.487 2.459 2.572 14,555,976 2.5226 0.00%
2011-01-26 0 2.620 2.610 2.620 2.430 2.620 36,014,500 92,265,905 2.5619 2.477 2.468 2.477 2.298 2.477 38,086,762 2.4225 8.71%
2011-01-25 0 2.410 2.420 2.430 2.410 2.680 33,262,000 84,284,980 2.5340 2.279 2.288 2.298 2.279 2.534 35,175,884 2.3961 -8.71%
2011-01-24 0 2.640 2.640 2.650 2.630 2.790 22,210,000 60,199,360 2.7105 2.496 2.496 2.506 2.487 2.638 23,487,956 2.5630 -1.86%
2011-01-21 0 2.690 2.680 2.690 2.620 2.870 54,422,000 146,958,520 2.7004 2.544 2.534 2.544 2.477 2.714 57,553,423 2.5534 -6.27%
2011-01-20 0 2.870 2.860 2.890 2.860 3.000 18,336,666 53,292,731 2.9063 2.714 2.704 2.733 2.704 2.837 19,391,751 2.7482 -3.04%
2011-01-19 0 2.960 2.950 2.960 2.820 2.970 30,552,000 88,324,160 2.8909 2.799 2.789 2.799 2.667 2.808 32,309,951 2.7337 1.37%
2011-01-18 0 2.920 2.910 2.920 2.880 3.030 28,336,001 83,170,483 2.9352 2.761 2.752 2.761 2.723 2.865 29,966,445 2.7755 -3.63%
2011-01-17 0 3.030 3.000 3.030 3.000 3.120 27,552,000 84,067,280 3.0512 2.865 2.837 2.865 2.837 2.950 29,137,333 2.8852 -0.98%
2011-01-14 0 3.060 3.050 3.060 2.960 3.180 41,861,033 127,641,929 3.0492 2.894 2.884 2.894 2.799 3.007 44,269,702 2.8833 -0.65%
2011-01-13 0 3.080 3.080 3.090 2.960 3.200 66,448,000 206,586,200 3.1090 2.912 2.912 2.922 2.799 3.026 70,271,395 2.9398 4.76%
2011-01-12 0 2.940 2.940 2.950 2.810 3.010 39,781,000 116,717,520 2.9340 2.780 2.780 2.789 2.657 2.846 42,069,985 2.7744 5.00%
2011-01-11 0 2.800 2.800 2.810 2.800 2.950 29,336,000 83,663,400 2.8519 2.648 2.648 2.657 2.648 2.789 31,023,983 2.6967 -3.45%
2011-01-10 0 2.900 2.890 2.900 2.630 2.920 66,922,000 188,870,680 2.8223 2.742 2.733 2.742 2.487 2.761 70,772,669 2.6687 10.69%
2011-01-07 0 2.620 2.610 2.620 2.380 2.750 232,478,000 561,504,320 2.4153 2.477 2.468 2.477 2.251 2.600 245,854,704 2.2839 6.07%
2011-01-06 0 2.470 2.460 2.470 2.430 2.500 11,056,000 27,307,000 2.4699 2.336 2.326 2.336 2.298 2.364 11,692,158 2.3355 -0.80%
2011-01-05 0 2.490 2.470 2.490 2.410 2.540 24,644,000 61,113,640 2.4799 2.355 2.336 2.355 2.279 2.402 26,062,007 2.3449 0.40%
2011-01-04 0 2.480 2.480 2.490 2.440 2.660 35,320,500 89,665,610 2.5386 2.345 2.345 2.355 2.307 2.515 37,352,829 2.4005 -6.42%
2011-01-03 0 2.650 2.640 2.650 2.450 2.650 29,048,000 75,058,120 2.5839 2.506 2.496 2.506 2.317 2.506 30,719,412 2.4433 6.00%
2010-12-31 0 2.500 2.500 2.510 2.330 2.520 27,564,000 68,177,160 2.4734 2.364 2.364 2.373 2.203 2.383 29,150,023 2.3388 5.49%
2010-12-30 0 2.370 2.380 2.390 2.240 2.870 154,796,000 385,648,200 2.4913 2.241 2.251 2.260 2.118 2.714 163,702,908 2.3558 -17.42%
2010-12-29 0 2.870 2.870 2.880 2.860 2.920 16,741,400 48,202,378 2.8792 2.714 2.714 2.723 2.704 2.761 17,704,694 2.7226 -1.03%
2010-12-28 0 2.900 2.910 2.920 2.790 2.910 32,095,000 92,224,640 2.8735 2.742 2.752 2.761 2.638 2.752 33,941,735 2.7171 2.47%
2010-12-24 0 2.830 2.820 2.830 2.740 2.860 18,498,000 51,710,400 2.7955 2.676 2.667 2.676 2.591 2.704 19,562,369 2.6434 0.00%
2010-12-23 0 2.830 2.830 2.840 2.720 2.970 54,927,996 156,967,329 2.8577 2.676 2.676 2.685 2.572 2.808 58,088,534 2.7022 3.28%
2010-12-22 0 2.740 2.730 2.740 2.580 2.750 34,046,004 90,690,530 2.6638 2.591 2.581 2.591 2.440 2.600 36,004,999 2.5188 6.20%
2010-12-21 0 2.580 2.570 2.580 2.560 2.620 17,776,000 46,086,040 2.5926 2.440 2.430 2.440 2.421 2.477 18,798,825 2.4515 0.00%
2010-12-20 0 2.580 2.570 2.580 2.450 2.620 49,334,000 125,546,480 2.5448 2.440 2.430 2.440 2.317 2.477 52,172,661 2.4064 3.20%
2010-12-17 0 2.500 2.500 2.510 2.420 2.530 19,308,000 47,635,240 2.4671 2.364 2.364 2.373 2.288 2.392 20,418,976 2.3329 1.63%
2010-12-16 0 2.460 2.460 2.470 2.400 2.550 42,664,000 106,364,540 2.4931 2.326 2.326 2.336 2.269 2.411 45,118,872 2.3574 1.23%
2010-12-15 0 2.430 2.410 2.430 2.260 2.480 48,172,000 116,142,000 2.4110 2.298 2.279 2.298 2.137 2.345 50,943,800 2.2798 7.05%
2010-12-14 0 2.270 2.260 2.280 2.230 2.310 21,020,000 47,873,320 2.2775 2.146 2.137 2.156 2.109 2.184 22,229,484 2.1536 0.89%
2010-12-13 0 2.250 2.240 2.250 2.140 2.280 24,812,000 55,537,100 2.2383 2.128 2.118 2.128 2.024 2.156 26,239,674 2.1165 6.64%
2010-12-10 0 2.110 2.100 2.120 2.080 2.140 11,232,000 23,700,120 2.1101 1.995 1.986 2.005 1.967 2.024 11,878,285 1.9952 2.43%
2010-12-09 0 2.060 2.060 2.080 2.010 2.130 20,689,500 42,611,200 2.0596 1.948 1.948 1.967 1.901 2.014 21,879,967 1.9475 -2.37%
2010-12-08 0 2.110 2.100 2.110 2.070 2.180 19,996,000 42,362,320 2.1185 1.995 1.986 1.995 1.957 2.061 21,146,563 2.0033 -2.76%
2010-12-07 0 2.170 2.160 2.170 2.130 2.200 26,488,000 57,295,360 2.1631 2.052 2.042 2.052 2.014 2.080 28,012,110 2.0454 1.88%
2010-12-06 0 2.130 2.120 2.130 2.050 2.160 28,370,000 60,175,520 2.1211 2.014 2.005 2.014 1.938 2.042 30,002,400 2.0057 4.93%
2010-12-03 0 2.030 2.030 2.040 2.010 2.070 15,204,000 31,068,560 2.0434 1.920 1.920 1.929 1.901 1.957 16,078,833 1.9323 0.00%
2010-12-02 0 2.030 2.020 2.030 2.010 2.090 19,170,000 39,316,520 2.0509 1.920 1.910 1.920 1.901 1.976 20,273,035 1.9394 1.00%
2010-12-01 0 2.010 2.010 2.020 1.980 2.040 17,409,661 34,841,459 2.0013 1.901 1.901 1.910 1.872 1.929 18,411,407 1.8924 -0.99%
2010-11-30 0 2.030 2.020 2.030 1.870 2.040 39,064,000 76,156,520 1.9495 1.920 1.910 1.920 1.768 1.929 41,311,729 1.8435 7.98%
2010-11-29 0 1.880 1.870 1.880 1.860 1.940 8,748,000 16,407,520 1.8756 1.778 1.768 1.778 1.759 1.834 9,251,357 1.7735 1.08%
2010-11-26 0 1.860 1.860 1.870 1.860 1.900 7,044,000 13,209,080 1.8752 1.759 1.759 1.768 1.759 1.797 7,449,309 1.7732 -0.53%
2010-11-25 0 1.870 1.860 1.870 1.850 1.930 19,849,061 37,527,915 1.8907 1.768 1.759 1.768 1.749 1.825 20,991,169 1.7878 2.19%
2010-11-24 0 1.830 1.820 1.840 1.820 1.870 9,608,000 17,690,080 1.8412 1.730 1.721 1.740 1.721 1.768 10,160,841 1.7410 1.10%
2010-11-23 0 1.810 1.810 1.830 1.800 1.920 22,810,000 42,373,440 1.8577 1.712 1.712 1.730 1.702 1.816 24,122,479 1.7566 0.00%
2010-11-22 0 1.810 1.800 1.820 1.780 1.820 5,696,000 10,265,760 1.8023 1.712 1.702 1.721 1.683 1.721 6,023,746 1.7042 -0.55%
2010-11-19 0 1.820 1.810 1.820 1.770 1.860 18,008,000 32,566,480 1.8084 1.721 1.712 1.721 1.674 1.759 19,044,174 1.7100 -1.09%
2010-11-18 0 1.840 1.830 1.840 1.730 1.860 15,780,000 28,363,440 1.7974 1.740 1.730 1.740 1.636 1.759 16,687,976 1.6996 7.60%
2010-11-17 0 1.710 1.710 1.720 1.670 1.750 20,196,000 34,542,200 1.7103 1.617 1.617 1.626 1.579 1.655 21,358,071 1.6173 -2.29%
2010-11-16 0 1.750 1.750 1.760 1.750 1.840 15,192,000 27,212,120 1.7912 1.655 1.655 1.664 1.655 1.740 16,066,142 1.6938 -3.85%
2010-11-15 0 1.820 1.810 1.820 1.780 1.880 25,672,000 46,659,040 1.8175 1.721 1.712 1.721 1.683 1.778 27,149,158 1.7186 -2.67%
2010-11-12 0 1.870 1.860 1.880 1.830 1.920 24,792,000 46,591,200 1.8793 1.768 1.759 1.778 1.730 1.816 26,218,523 1.7770 -2.09%
2010-11-11 0 1.910 1.900 1.910 1.850 1.950 27,532,000 52,946,720 1.9231 1.806 1.797 1.806 1.749 1.844 29,116,182 1.8185 2.14%
2010-11-10 0 1.870 1.860 1.870 1.850 1.910 14,976,000 28,017,440 1.8708 1.768 1.759 1.768 1.749 1.806 15,837,714 1.7690 -0.53%
2010-11-09 0 1.880 1.870 1.880 1.870 1.940 28,072,000 53,437,560 1.9036 1.778 1.768 1.778 1.768 1.834 29,687,253 1.8000 -1.05%
2010-11-08 0 1.900 1.900 1.910 1.680 1.910 60,870,000 110,104,060 1.8088 1.797 1.797 1.806 1.589 1.806 64,372,439 1.7104 11.76%
2010-11-05 0 1.700 1.700 1.710 1.680 1.720 17,340,000 29,493,920 1.7009 1.608 1.608 1.617 1.589 1.626 18,337,738 1.6084 1.19%
2010-11-04 0 1.680 1.660 1.670 1.610 1.690 13,690,000 22,738,520 1.6610 1.589 1.570 1.579 1.522 1.598 14,477,718 1.5706 3.70%
2010-11-03 0 1.620 1.620 1.640 1.610 1.670 9,660,000 15,844,960 1.6403 1.532 1.532 1.551 1.522 1.579 10,215,833 1.5510 -2.41%
2010-11-02 0 1.660 1.660 1.670 1.630 1.700 15,532,000 25,859,440 1.6649 1.570 1.570 1.579 1.541 1.608 16,425,706 1.5743 -1.19%
2010-11-01 0 1.680 1.670 1.680 1.640 1.750 23,232,000 39,415,640 1.6966 1.589 1.579 1.589 1.551 1.655 24,568,761 1.6043 -0.59%
2010-10-29 0 1.690 1.680 1.690 1.510 1.700 29,288,000 46,474,280 1.5868 1.598 1.589 1.598 1.428 1.608 30,973,221 1.5005 3.68%
2010-10-28 0 1.630 1.630 1.640 1.620 1.700 22,676,000 37,568,360 1.6567 1.541 1.541 1.551 1.532 1.608 23,980,769 1.5666 -4.12%
2010-10-27 0 1.700 1.690 1.700 1.670 1.730 20,424,000 34,548,360 1.6916 1.608 1.598 1.608 1.579 1.636 21,599,190 1.5995 -0.58%
2010-10-26 0 1.710 1.690 1.700 1.670 1.770 43,221,697 74,456,069 1.7227 1.617 1.598 1.608 1.579 1.674 45,708,658 1.6289 1.18%
2010-10-25 0 1.690 1.680 1.690 1.670 1.750 49,656,000 85,251,680 1.7168 1.598 1.589 1.598 1.579 1.655 52,513,189 1.6234 1.20%
2010-10-22 0 1.670 1.670 1.680 1.470 1.710 71,242,000 116,057,660 1.6291 1.579 1.579 1.589 1.390 1.617 75,341,240 1.5404 9.15%
2010-10-21 0 1.530 1.520 1.530 1.510 1.570 25,739,697 39,516,250 1.5352 1.447 1.437 1.447 1.428 1.485 27,220,750 1.4517 0.00%
2010-10-20 0 1.530 1.530 1.540 1.490 1.570 49,280,000 76,106,000 1.5444 1.447 1.447 1.456 1.409 1.485 52,115,554 1.4603 -0.65%
2010-10-19 0 1.540 1.530 1.540 1.410 1.550 85,198,000 126,604,260 1.4860 1.456 1.447 1.456 1.333 1.466 90,100,263 1.4051 10.00%
2010-10-18 0 1.400 1.390 1.400 1.230 1.400 62,234,000 83,042,580 1.3344 1.324 1.314 1.324 1.163 1.324 65,814,923 1.2618 15.70%
2010-10-15 0 1.210 1.200 1.210 1.200 1.250 13,816,000 16,850,440 1.2196 1.144 1.135 1.144 1.135 1.182 14,610,968 1.1533 0.83%
2010-10-14 0 1.200 1.200 1.210 1.170 1.220 11,396,000 13,681,640 1.2006 1.135 1.135 1.144 1.106 1.154 12,051,722 1.1352 1.69%
2010-10-13 0 1.180 1.180 1.190 1.180 1.220 7,164,000 8,593,560 1.1995 1.116 1.116 1.125 1.116 1.154 7,576,214 1.1343 -2.48%
2010-10-12 0 1.210 1.190 1.220 1.190 1.250 10,744,000 12,897,240 1.2004 1.144 1.125 1.154 1.125 1.182 11,362,206 1.1351 -3.20%
2010-10-11 0 1.250 1.230 1.240 1.230 1.280 12,664,000 15,827,840 1.2498 1.182 1.163 1.173 1.163 1.210 13,392,682 1.1818 0.81%
2010-10-08 0 1.240 1.230 1.240 1.150 1.240 16,720,000 20,204,680 1.2084 1.173 1.163 1.173 1.087 1.173 17,682,063 1.1427 5.98%
2010-10-07 0 1.170 1.180 1.190 1.140 1.180 5,996,000 6,923,040 1.1546 1.106 1.116 1.125 1.078 1.116 6,341,008 1.0918 0.00%
2010-10-06 0 1.170 1.160 1.170 1.150 1.200 13,916,000 16,317,560 1.1726 1.106 1.097 1.106 1.087 1.135 14,716,722 1.1088 -0.85%
2010-10-05 0 1.180 1.170 1.180 1.160 1.190 6,556,000 7,691,800 1.1732 1.116 1.106 1.116 1.097 1.125 6,933,230 1.1094 -0.84%
2010-10-04 0 1.190 1.190 1.200 1.190 1.210 4,152,000 4,963,640 1.1955 1.125 1.125 1.135 1.125 1.144 4,390,905 1.1304 0.00%
2010-09-30 0 1.190 1.190 1.200 1.180 1.220 8,096,000 9,632,120 1.1897 1.125 1.125 1.135 1.116 1.154 8,561,841 1.1250 -2.46%
2010-09-29 0 1.220 1.210 1.220 1.180 1.230 19,624,000 23,543,400 1.1997 1.154 1.144 1.154 1.116 1.163 20,753,158 1.1344 0.00%
2010-09-28 0 1.220 1.220 1.240 1.210 1.260 11,612,000 14,379,920 1.2384 1.154 1.154 1.173 1.144 1.191 12,280,150 1.1710 -2.40%
2010-09-27 0 1.250 1.240 1.250 1.200 1.270 21,272,000 26,050,400 1.2246 1.182 1.173 1.182 1.135 1.201 22,495,984 1.1580 2.46%
2010-09-24 0 1.220 1.240 1.250 1.180 1.240 12,712,000 15,513,360 1.2204 1.154 1.173 1.182 1.116 1.173 13,443,444 1.1540 2.52%
2010-09-22 0 1.190 1.180 1.190 1.180 1.210 8,914,000 10,658,280 1.1957 1.125 1.116 1.125 1.116 1.144 9,426,908 1.1306 -0.83%
2010-09-21 0 1.200 1.190 1.210 1.170 1.240 18,624,000 22,438,680 1.2048 1.135 1.125 1.144 1.106 1.173 19,695,619 1.1393 0.84%
2010-09-20 0 1.190 1.180 1.200 1.170 1.240 15,288,000 18,245,320 1.1934 1.125 1.116 1.135 1.106 1.173 16,167,666 1.1285 -3.25%
2010-09-17 0 1.230 1.220 1.230 1.220 1.270 11,288,000 13,985,200 1.2389 1.163 1.154 1.163 1.154 1.201 11,937,508 1.1715 -2.38%
2010-09-16 0 1.260 1.250 1.270 1.240 1.310 13,364,000 16,823,120 1.2588 1.191 1.182 1.201 1.173 1.239 14,132,960 1.1903 -3.82%
2010-09-15 0 1.310 1.290 1.310 1.270 1.320 11,770,000 15,247,580 1.2955 1.239 1.220 1.239 1.201 1.248 12,447,242 1.2250 1.55%
2010-09-14 0 1.290 1.290 1.300 1.280 1.340 11,312,000 14,735,760 1.3027 1.220 1.220 1.229 1.210 1.267 11,962,889 1.2318 -2.27%
2010-09-13 0 1.320 1.320 1.330 1.270 1.350 11,508,000 15,116,760 1.3136 1.248 1.248 1.258 1.201 1.277 12,170,166 1.2421 0.76%
2010-09-10 0 1.310 1.310 1.320 1.290 1.340 18,620,000 24,465,200 1.3139 1.239 1.239 1.248 1.220 1.267 19,691,388 1.2424 1.55%
2010-09-09 0 1.290 1.280 1.290 1.160 1.300 31,360,000 38,967,440 1.2426 1.220 1.210 1.220 1.097 1.229 33,164,444 1.1750 12.17%
2010-09-08 0 1.150 1.140 1.150 1.130 1.170 11,396,000 13,091,160 1.1488 1.087 1.078 1.087 1.069 1.106 12,051,722 1.0862 -3.36%
2010-09-07 0 1.190 1.180 1.190 1.130 1.230 21,720,000 25,619,000 1.1795 1.125 1.116 1.125 1.069 1.163 22,969,761 1.1153 -1.65%
2010-09-06 0 1.210 1.200 1.220 1.200 1.240 22,296,000 27,107,400 1.2158 1.144 1.135 1.154 1.135 1.173 23,578,904 1.1496 2.54%
2010-09-03 0 1.180 1.180 1.190 1.120 1.190 15,956,000 18,632,680 1.1678 1.116 1.116 1.125 1.059 1.125 16,874,103 1.1042 3.51%
2010-09-02 0 1.140 1.120 1.130 1.090 1.190 43,028,000 48,752,680 1.1330 1.078 1.059 1.069 1.031 1.125 45,503,816 1.0714 -2.56%
2010-09-01 0 1.170 1.170 1.180 1.160 1.270 24,096,000 29,336,120 1.2175 1.106 1.106 1.116 1.097 1.201 25,482,475 1.1512 -7.14%
2010-08-31 0 1.260 1.260 1.270 1.220 1.350 29,424,000 37,066,920 1.2598 1.191 1.191 1.201 1.154 1.277 31,117,047 1.1912 -5.26%
2010-08-30 0 1.330 1.320 1.330 1.320 1.360 10,780,000 14,453,640 1.3408 1.258 1.248 1.258 1.248 1.286 11,400,277 1.2678 2.31%
2010-08-27 0 1.300 1.300 1.310 1.300 1.350 8,452,000 11,166,160 1.3211 1.229 1.229 1.239 1.229 1.277 8,938,325 1.2492 -2.26%
2010-08-26 0 1.330 1.330 1.340 1.320 1.360 13,257,000 17,752,380 1.3391 1.258 1.258 1.267 1.248 1.286 14,019,803 1.2662 0.00%
2010-08-25 0 1.330 1.320 1.330 1.280 1.350 8,782,000 11,556,000 1.3159 1.258 1.248 1.258 1.210 1.277 9,287,313 1.2443 0.00%
2010-08-24 0 1.330 1.330 1.340 1.270 1.340 13,772,000 18,068,000 1.3119 1.258 1.258 1.267 1.201 1.267 14,564,436 1.2406 5.56%
2010-08-23 0 1.260 1.250 1.260 1.240 1.280 9,606,000 12,145,980 1.2644 1.191 1.182 1.191 1.173 1.210 10,158,726 1.1956 -1.56%
2010-08-20 0 1.280 1.270 1.290 1.260 1.330 24,440,000 31,374,320 1.2837 1.210 1.201 1.220 1.191 1.258 25,846,269 1.2139 -3.76%
2010-08-19 0 1.330 1.330 1.340 1.330 1.370 10,380,000 13,911,440 1.3402 1.258 1.258 1.267 1.258 1.295 10,977,262 1.2673 -1.48%
2010-08-18 0 1.350 1.340 1.350 1.330 1.370 12,456,000 16,808,200 1.3494 1.277 1.267 1.277 1.258 1.295 13,172,714 1.2760 1.50%
2010-08-17 0 1.330 1.330 1.340 1.330 1.380 12,724,000 17,185,280 1.3506 1.258 1.258 1.267 1.258 1.305 13,456,135 1.2771 -2.21%
2010-08-16 0 1.360 1.360 1.370 1.360 1.420 21,124,000 29,279,240 1.3861 1.286 1.286 1.295 1.286 1.343 22,339,468 1.3107 -2.16%
2010-08-13 0 1.390 1.380 1.390 1.320 1.390 23,146,000 31,371,920 1.3554 1.314 1.305 1.314 1.248 1.314 24,477,813 1.2816 4.51%
2010-08-12 0 1.330 1.330 1.340 1.250 1.360 22,956,000 30,346,840 1.3220 1.258 1.258 1.267 1.182 1.286 24,276,880 1.2500 2.31%
2010-08-11 0 1.300 1.290 1.300 1.260 1.340 28,381,000 36,919,490 1.3009 1.229 1.220 1.229 1.191 1.267 30,014,033 1.2301 3.17%
2010-08-10 0 1.260 1.250 1.260 1.250 1.390 35,388,000 46,504,760 1.3141 1.191 1.182 1.191 1.182 1.314 37,424,213 1.2426 -8.03%
2010-08-09 0 1.370 1.370 1.380 1.320 1.420 73,084,000 99,888,560 1.3668 1.295 1.295 1.305 1.248 1.343 77,289,228 1.2924 0.00%
2010-08-06 0 1.370 1.360 1.370 1.280 1.370 58,176,000 76,715,200 1.3187 1.295 1.286 1.295 1.210 1.295 61,523,427 1.2469 6.20%
2010-08-05 0 1.290 1.280 1.290 1.210 1.310 84,632,000 108,226,120 1.2788 1.220 1.210 1.220 1.144 1.239 89,501,696 1.2092 7.50%
2010-08-04 0 1.200 1.200 1.210 1.140 1.210 42,648,000 50,155,240 1.1760 1.135 1.135 1.144 1.078 1.144 45,101,951 1.1120 4.35%
2010-08-03 0 1.150 1.140 1.150 1.100 1.220 61,763,848 72,639,117 1.1761 1.087 1.078 1.087 1.040 1.154 65,317,718 1.1121 4.55%
2010-08-02 0 1.100 1.090 1.100 1.020 1.100 24,926,000 26,498,920 1.0631 1.040 1.031 1.040 0.965 1.040 26,360,233 1.0053 7.84%
2010-07-30 0 1.020 1.010 1.020 0.980 1.080 42,048,000 42,883,360 1.0199 0.965 0.955 0.965 0.927 1.021 44,467,427 0.9644 -6.42%
2010-07-29 0 1.090 1.070 1.080 1.050 1.150 26,564,000 29,381,960 1.1061 1.031 1.012 1.021 0.993 1.087 28,092,483 1.0459 -2.68%
2010-07-28 0 1.120 1.110 1.120 1.030 1.140 42,752,000 47,194,720 1.1039 1.059 1.050 1.059 0.974 1.078 45,211,935 1.0439 6.67%
2010-07-27 0 1.050 1.040 1.050 0.940 1.050 37,026,000 36,972,680 0.9986 0.993 0.983 0.993 0.889 0.993 39,156,463 0.9442 8.25%
2010-07-26 0 0.970 0.960 0.970 0.960 0.990 9,260,000 8,961,160 0.9677 0.917 0.908 0.917 0.908 0.936 9,792,817 0.9151 3.19%
2010-07-23 0 0.940 0.940 0.960 0.940 1.010 39,104,000 38,029,440 0.9725 0.889 0.889 0.908 0.889 0.955 41,354,031 0.9196 -4.08%
2010-07-22 0 0.980 0.970 0.980 0.910 1.010 49,204,000 47,636,120 0.9681 0.927 0.917 0.927 0.860 0.955 52,035,181 0.9155 7.69%
2010-07-21 0 0.910 0.900 0.910 0.860 0.920 11,304,000 10,205,320 0.9028 0.860 0.851 0.860 0.813 0.870 11,954,428 0.8537 2.25%
2010-07-20 0 0.890 0.880 0.890 0.880 0.940 29,354,000 26,544,580 0.9043 0.842 0.832 0.842 0.832 0.889 31,043,019 0.8551 -1.11%
2010-07-19 0 0.900 0.890 0.900 0.830 0.900 21,510,000 18,555,400 0.8626 0.851 0.842 0.851 0.785 0.851 22,747,678 0.8157 3.45%
2010-07-16 0 0.870 0.850 0.870 0.830 0.870 7,160,000 6,087,320 0.8502 0.823 0.804 0.823 0.785 0.823 7,571,984 0.8039 3.57%
2010-07-15 0 0.840 0.830 0.840 0.800 0.870 24,236,000 19,874,840 0.8201 0.794 0.785 0.794 0.756 0.823 25,630,531 0.7754 2.44%
2010-07-14 0 0.820 0.810 0.820 0.790 0.830 4,348,000 3,515,720 0.8086 0.775 0.766 0.775 0.747 0.785 4,598,182 0.7646 5.13%
2010-07-13 0 0.780 0.780 0.790 0.780 0.830 11,252,000 9,025,320 0.8021 0.738 0.738 0.747 0.738 0.785 11,899,436 0.7585 -7.14%
2010-07-12 0 0.840 0.820 0.840 0.800 0.860 20,096,000 16,827,720 0.8374 0.794 0.775 0.794 0.756 0.813 21,252,317 0.7918 5.00%
2010-07-09 0 0.800 0.790 0.800 0.720 0.800 11,109,000 8,584,180 0.7727 0.756 0.747 0.756 0.681 0.756 11,748,208 0.7307 8.11%
2010-07-08 0 0.740 0.730 0.740 0.700 0.740 2,948,000 2,131,280 0.7230 0.700 0.690 0.700 0.662 0.700 3,117,627 0.6836 4.23%
2010-07-07 0 0.710 0.690 0.710 0.690 0.710 864,000 603,440 0.6984 0.671 0.652 0.671 0.652 0.671 913,714 0.6604 1.43%
2010-07-06 0 0.700 0.680 0.700 0.680 0.700 3,404,000 2,326,480 0.6835 0.662 0.643 0.662 0.643 0.662 3,599,865 0.6463 1.45%
2010-07-05 0 0.690 0.680 0.690 0.670 0.730 3,876,000 2,665,000 0.6876 0.652 0.643 0.652 0.634 0.690 4,099,024 0.6502 -2.82%
2010-07-02 0 0.710 0.700 0.720 0.700 0.720 3,650,000 2,565,600 0.7029 0.671 0.662 0.681 0.662 0.681 3,860,020 0.6647 1.43%
2010-06-30 0 0.700 0.700 0.710 0.680 0.710 2,456,000 1,688,800 0.6876 0.662 0.662 0.671 0.643 0.671 2,597,317 0.6502 0.00%
2010-06-29 0 0.700 0.690 0.700 0.680 0.730 6,892,000 4,857,720 0.7048 0.662 0.652 0.662 0.643 0.690 7,288,563 0.6665 -1.41%
2010-06-28 0 0.710 0.710 0.720 0.710 0.730 3,124,000 2,246,920 0.7192 0.671 0.671 0.681 0.671 0.690 3,303,754 0.6801 1.43%
2010-06-25 0 0.700 0.700 0.710 0.700 0.730 8,680,000 6,140,920 0.7075 0.662 0.662 0.671 0.662 0.690 9,179,444 0.6690 -4.11%
2010-06-24 0 0.730 0.720 0.730 0.710 0.740 11,692,000 8,466,880 0.7242 0.690 0.681 0.690 0.671 0.700 12,364,754 0.6848 -1.35%
2010-06-23 0 0.740 0.730 0.750 0.730 0.760 6,220,000 4,579,560 0.7363 0.700 0.690 0.709 0.690 0.719 6,577,897 0.6962 -2.63%
2010-06-22 0 0.760 0.750 0.760 0.720 0.780 10,648,000 7,921,080 0.7439 0.719 0.709 0.719 0.681 0.738 11,260,682 0.7034 1.33%
2010-06-21 0 0.750 0.740 0.760 0.730 0.770 24,696,000 18,016,160 0.7295 0.709 0.700 0.719 0.690 0.728 26,116,999 0.6898 1.35%
2010-06-18 0 0.740 0.740 0.750 0.730 0.770 7,920,000 5,825,440 0.7355 0.700 0.700 0.709 0.690 0.728 8,375,714 0.6955 -2.63%
2010-06-17 0 0.760 0.760 0.770 0.740 0.780 14,388,000 10,782,280 0.7494 0.719 0.719 0.728 0.700 0.738 15,215,881 0.7086 -1.30%
2010-06-15 0 0.770 0.770 0.780 0.760 0.820 18,168,000 13,765,400 0.7577 0.728 0.728 0.738 0.719 0.775 19,213,380 0.7164 -6.10%
2010-06-14 0 0.820 0.800 0.820 0.770 0.820 6,160,000 4,944,160 0.8026 0.775 0.756 0.775 0.728 0.775 6,514,444 0.7590 6.49%
2010-06-11 0 0.770 0.750 0.770 0.750 0.800 6,107,000 4,670,140 0.7647 0.728 0.709 0.728 0.709 0.756 6,458,395 0.7231 2.67%
2010-06-10 0 0.750 0.750 0.780 0.740 0.780 3,624,000 2,759,120 0.7613 0.709 0.709 0.738 0.700 0.738 3,832,524 0.7199 0.00%
2010-06-09 0 0.750 0.740 0.760 0.710 0.780 8,924,000 6,573,800 0.7366 0.709 0.700 0.719 0.671 0.738 9,437,484 0.6966 0.00%
2010-06-08 0 0.750 0.750 0.760 0.750 0.800 3,308,000 2,559,920 0.7739 0.709 0.709 0.719 0.709 0.756 3,498,341 0.7318 -3.85%
2010-06-07 0 0.780 0.770 0.790 0.740 0.780 7,012,000 5,350,760 0.7631 0.738 0.728 0.747 0.700 0.738 7,415,468 0.7216 -3.70%
2010-06-04 0 0.810 0.800 0.810 0.790 0.820 2,488,000 2,009,600 0.8077 0.766 0.756 0.766 0.747 0.775 2,631,159 0.7638 -1.22%
2010-06-03 0 0.820 0.820 0.830 0.810 0.850 4,824,000 3,996,920 0.8285 0.775 0.775 0.785 0.766 0.804 5,101,571 0.7835 2.50%
2010-06-02 0 0.800 0.800 0.810 0.790 0.830 6,192,000 4,986,840 0.8054 0.756 0.756 0.766 0.747 0.785 6,548,286 0.7615 -2.44%
2010-06-01 0 0.820 0.820 0.830 0.820 0.910 12,636,000 10,802,600 0.8549 0.775 0.775 0.785 0.775 0.860 13,363,071 0.8084 -5.75%
2010-05-31 0 0.870 0.850 0.870 0.830 0.910 37,086,000 32,042,240 0.8640 0.823 0.804 0.823 0.785 0.860 39,219,916 0.8170 7.41%
2010-05-28 0 0.810 0.800 0.820 0.770 0.820 8,876,000 7,097,360 0.7996 0.766 0.756 0.775 0.728 0.775 9,386,722 0.7561 5.19%
2010-05-27 0 0.770 0.750 0.770 0.710 0.780 4,880,000 3,641,160 0.7461 0.728 0.709 0.728 0.671 0.738 5,160,794 0.7055 4.05%
2010-05-26 0 0.740 0.740 0.750 0.700 0.770 5,940,000 4,398,560 0.7405 0.700 0.700 0.709 0.662 0.728 6,281,786 0.7002 2.78%
2010-05-25 0 0.720 0.700 0.720 0.680 0.730 6,920,000 4,814,840 0.6958 0.681 0.662 0.681 0.643 0.690 7,318,174 0.6579 -1.37%
2010-05-24 0 0.730 0.700 0.730 0.700 0.730 5,772,000 4,087,040 0.7081 0.690 0.662 0.690 0.662 0.690 6,104,119 0.6696 8.96%
2010-05-20 0 0.670 0.670 0.680 0.640 0.780 15,321,000 10,468,700 0.6833 0.634 0.634 0.643 0.605 0.738 16,202,565 0.6461 -11.84%
2010-05-19 0 0.760 0.750 0.760 0.720 0.790 11,372,000 8,523,120 0.7495 0.719 0.709 0.719 0.681 0.747 12,026,341 0.7087 -3.80%
2010-05-18 0 0.790 0.780 0.790 0.760 0.840 9,330,000 7,388,620 0.7919 0.747 0.738 0.747 0.719 0.794 9,866,845 0.7488 -1.25%
2010-05-17 0 0.800 0.810 0.820 0.790 0.880 22,932,000 19,119,080 0.8337 0.756 0.766 0.775 0.747 0.832 24,251,499 0.7884 -6.98%
2010-05-14 0 0.860 0.850 0.860 0.790 0.910 30,790,000 26,510,140 0.8610 0.813 0.804 0.813 0.747 0.860 32,561,646 0.8142 6.17%
2010-05-13 0 0.810 0.800 0.810 0.760 0.820 19,880,000 15,868,960 0.7982 0.766 0.756 0.766 0.719 0.775 21,023,888 0.7548 6.58%
2010-05-12 0 0.760 0.760 0.770 0.750 0.810 16,356,000 12,764,440 0.7804 0.719 0.719 0.728 0.709 0.766 17,297,119 0.7380 2.70%
2010-05-11 0 0.740 0.740 0.750 0.740 0.790 9,860,000 7,543,240 0.7650 0.700 0.700 0.709 0.700 0.747 10,427,341 0.7234 -3.90%
2010-05-10 0 0.770 0.750 0.770 0.740 0.780 7,382,000 5,655,780 0.7662 0.728 0.709 0.728 0.700 0.738 7,806,758 0.7245 5.48%
2010-05-07 0 0.730 0.720 0.740 0.670 0.740 5,272,000 3,752,560 0.7118 0.690 0.681 0.700 0.634 0.700 5,575,349 0.6731 -1.35%
2010-05-06 0 0.740 0.730 0.740 0.710 0.780 11,752,000 8,659,680 0.7369 0.700 0.690 0.700 0.671 0.738 12,428,206 0.6968 -2.63%
2010-05-05 0 0.760 0.760 0.770 0.730 0.790 17,488,000 13,257,720 0.7581 0.719 0.719 0.728 0.690 0.747 18,494,253 0.7169 -6.17%
2010-05-04 0 0.810 0.810 0.820 0.780 0.870 17,536,000 14,191,920 0.8093 0.766 0.766 0.775 0.738 0.823 18,545,015 0.7653 -5.81%
2010-05-03 0 0.860 0.840 0.850 0.750 0.860 18,052,000 14,701,640 0.8144 0.813 0.794 0.804 0.709 0.813 19,090,706 0.7701 10.26%
2010-04-30 0 0.780 0.780 0.790 0.710 0.850 63,130,000 49,127,880 0.7782 0.738 0.738 0.747 0.671 0.804 66,762,478 0.7359 -4.88%
2010-04-29 0 0.820 0.810 0.820 0.790 0.990 64,564,000 58,831,920 0.9112 0.775 0.766 0.775 0.747 0.936 68,278,990 0.8616 -9.89%
2010-04-28 0 0.910 0.900 0.910 0.850 0.970 62,246,000 57,282,360 0.9203 0.860 0.851 0.860 0.804 0.917 65,827,613 0.8702 -11.65%
2010-04-27 0 1.030 1.020 1.040 1.020 1.180 35,564,000 38,736,760 1.0892 0.974 0.965 0.983 0.965 1.116 37,610,340 1.0299 -14.17%
2010-04-26 0 1.200 1.200 1.210 1.190 1.260 23,048,000 27,981,920 1.2141 1.135 1.135 1.144 1.125 1.191 24,374,174 1.1480 -2.44%
2010-04-23 0 1.230 1.210 1.220 1.170 1.320 46,977,500 59,186,345 1.2599 1.163 1.144 1.154 1.106 1.248 49,680,569 1.1913 2.50%
2010-04-22 0 1.200 1.190 1.200 1.130 1.240 27,960,000 32,768,760 1.1720 1.135 1.125 1.135 1.069 1.173 29,568,809 1.1082 -3.23%
2010-04-21 0 1.240 1.230 1.240 1.160 1.280 39,436,000 48,467,160 1.2290 1.173 1.163 1.173 1.097 1.210 41,705,134 1.1621 1.64%
2010-04-20 0 1.220 1.210 1.220 1.000 1.230 93,761,638 107,354,962 1.1450 1.154 1.144 1.154 0.946 1.163 99,156,650 1.0827 20.79%
2010-04-19 0 1.010 0.990 1.010 0.980 1.030 17,748,000 17,907,360 1.0090 0.955 0.936 0.955 0.927 0.974 18,769,214 0.9541 -0.98%
2010-04-16 0 1.020 1.010 1.020 0.970 1.030 12,476,000 12,526,760 1.0041 0.965 0.955 0.965 0.917 0.974 13,193,865 0.9494 2.00%
2010-04-15 0 1.000 0.990 1.000 0.960 1.020 25,136,000 25,127,240 0.9997 0.946 0.936 0.946 0.908 0.965 26,582,317 0.9453 3.09%
2010-04-14 0 0.970 0.960 0.970 0.920 0.970 10,132,000 9,585,440 0.9461 0.917 0.908 0.917 0.870 0.917 10,714,992 0.8946 5.43%
2010-04-13 0 0.920 0.900 0.920 0.900 0.970 13,916,000 12,932,360 0.9293 0.870 0.851 0.870 0.851 0.917 14,716,722 0.8788 -1.08%
2010-04-12 0 0.930 0.930 0.940 0.900 0.980 13,048,000 12,223,720 0.9368 0.879 0.879 0.889 0.851 0.927 13,798,777 0.8859 -4.12%
2010-04-09 0 0.970 0.960 0.970 0.940 1.030 19,200,000 18,783,120 0.9783 0.917 0.908 0.917 0.889 0.974 20,304,761 0.9251 1.04%
2010-04-08 0 0.960 0.960 0.970 0.950 1.020 14,580,000 14,370,280 0.9856 0.908 0.908 0.917 0.898 0.965 15,418,928 0.9320 -2.04%
2010-04-07 0 0.980 0.960 0.980 0.900 0.980 10,658,000 10,071,480 0.9450 0.927 0.908 0.927 0.851 0.927 11,271,258 0.8936 7.69%
2010-04-01 0 0.910 0.900 0.910 0.880 0.920 8,164,000 7,284,560 0.8923 0.860 0.851 0.860 0.832 0.870 8,633,754 0.8437 0.00%
2010-03-31 0 0.910 0.900 0.910 0.860 0.960 13,842,000 12,407,160 0.8963 0.860 0.851 0.860 0.813 0.908 14,638,464 0.8476 -3.19%
2010-03-30 0 0.940 0.930 0.940 0.940 0.960 3,120,000 2,958,720 0.9483 0.889 0.879 0.889 0.889 0.908 3,299,524 0.8967 0.00%
2010-03-29 0 0.940 0.940 0.950 0.910 0.970 4,988,000 4,740,440 0.9504 0.889 0.889 0.898 0.860 0.917 5,275,008 0.8987 1.08%
2010-03-26 0 0.930 0.930 0.940 0.920 0.980 10,036,000 9,520,200 0.9486 0.879 0.879 0.889 0.870 0.927 10,613,468 0.8970 -5.10%
2010-03-25 0 0.980 0.960 0.980 0.950 0.980 4,728,000 4,568,600 0.9663 0.927 0.908 0.927 0.898 0.927 5,000,047 0.9137 -1.01%
2010-03-24 0 0.990 0.980 1.000 0.980 1.030 6,728,000 6,665,520 0.9907 0.936 0.927 0.946 0.927 0.974 7,115,127 0.9368 -2.94%
2010-03-23 0 1.020 1.010 1.020 0.950 1.050 19,752,000 19,820,080 1.0034 0.965 0.955 0.965 0.898 0.993 20,888,523 0.9489 2.00%
2010-03-22 0 1.000 0.990 1.000 0.880 1.040 30,801,600 30,104,384 0.9774 0.946 0.936 0.946 0.832 0.983 32,573,913 0.9242 13.64%
2010-03-19 0 0.880 0.870 0.880 0.840 0.920 24,744,000 21,352,360 0.8629 0.832 0.823 0.832 0.794 0.870 26,167,761 0.8160 -4.35%
2010-03-18 0 0.920 0.920 0.930 0.900 1.060 32,896,000 31,963,000 0.9716 0.870 0.870 0.879 0.851 1.002 34,788,824 0.9188 -9.80%
2010-03-17 0 1.020 1.010 1.020 0.960 1.070 47,535,000 48,321,680 1.0165 0.965 0.955 0.965 0.908 1.012 50,270,147 0.9612 8.51%
2010-03-16 0 0.940 0.930 0.940 0.890 0.960 29,849,400 27,660,062 0.9267 0.889 0.879 0.889 0.842 0.908 31,566,924 0.8762 5.62%
2010-03-15 0 0.890 0.880 0.890 0.820 0.910 40,940,000 35,600,900 0.8696 0.842 0.832 0.842 0.775 0.860 43,295,673 0.8223 9.88%
2010-03-12 0 0.810 0.800 0.810 0.740 0.850 38,660,000 31,452,640 0.8136 0.766 0.756 0.766 0.700 0.804 40,884,483 0.7693 9.46%
2010-03-11 0 0.740 0.740 0.750 0.590 0.800 31,676,000 22,291,920 0.7037 0.700 0.700 0.709 0.558 0.756 33,498,626 0.6655 25.42%
2010-03-10 0 0.590 0.580 0.590 0.570 0.620 7,992,000 4,771,720 0.5971 0.558 0.548 0.558 0.539 0.586 8,451,857 0.5646 -4.84%
2010-03-09 0 0.620 0.610 0.620 0.600 0.630 4,504,000 2,782,000 0.6177 0.586 0.577 0.586 0.567 0.596 4,763,159 0.5841 1.64%
2010-03-08 0 0.610 0.600 0.610 0.580 0.610 3,430,000 2,038,140 0.5942 0.577 0.567 0.577 0.548 0.577 3,627,361 0.5619 5.17%
2010-03-05 0 0.580 0.570 0.580 0.570 0.580 1,668,000 955,800 0.5730 0.548 0.539 0.548 0.539 0.548 1,763,976 0.5418 1.75%
2010-03-04 0 0.570 0.570 0.580 0.560 0.590 7,832,000 4,489,240 0.5732 0.539 0.539 0.548 0.530 0.558 8,282,651 0.5420 -3.39%
2010-03-03 0 0.590 0.580 0.600 0.580 0.600 3,456,000 2,031,240 0.5877 0.558 0.548 0.567 0.548 0.567 3,654,857 0.5558 -1.67%
2010-03-02 0 0.600 0.590 0.600 0.580 0.630 3,780,000 2,283,080 0.6040 0.567 0.558 0.567 0.548 0.596 3,997,500 0.5711 -1.64%
2010-03-01 0 0.610 0.600 0.610 0.570 0.610 5,600,000 3,334,080 0.5954 0.577 0.567 0.577 0.539 0.577 5,922,222 0.5630 8.93%
2010-02-26 0 0.560 0.550 0.560 0.550 0.560 1,640,000 916,800 0.5590 0.530 0.520 0.530 0.520 0.530 1,734,365 0.5286 3.70%
2010-02-25 0 0.540 0.540 0.550 0.530 0.570 3,452,000 1,889,040 0.5472 0.511 0.511 0.520 0.501 0.539 3,650,627 0.5175 -3.57%
2010-02-24 0 0.560 0.560 0.570 0.550 0.590 3,608,000 2,068,800 0.5734 0.530 0.530 0.539 0.520 0.558 3,815,603 0.5422 -1.75%
2010-02-23 0 0.570 0.570 0.580 0.560 0.590 4,456,000 2,533,800 0.5686 0.539 0.539 0.548 0.530 0.558 4,712,397 0.5377 -3.39%
2010-02-22 0 0.590 0.590 0.600 0.590 0.610 1,132,000 683,840 0.6041 0.558 0.558 0.567 0.558 0.577 1,197,135 0.5712 0.00%
2010-02-19 0 0.590 0.580 0.590 0.590 0.600 2,152,000 1,277,160 0.5935 0.558 0.548 0.558 0.558 0.567 2,275,825 0.5612 -3.28%
2010-02-18 0 0.610 0.600 0.610 0.600 0.630 4,256,000 2,611,920 0.6137 0.577 0.567 0.577 0.567 0.596 4,500,889 0.5803 3.39%
2010-02-17 0 0.590 0.590 0.610 0.590 0.630 1,684,000 1,050,000 0.6235 0.558 0.558 0.577 0.558 0.596 1,780,897 0.5896 -3.28%
2010-02-12 0 0.610 0.590 0.610 0.580 0.620 2,748,000 1,642,960 0.5979 0.577 0.558 0.577 0.548 0.586 2,906,119 0.5653 5.17%
2010-02-11 0 0.580 0.570 0.580 0.570 0.590 508,000 294,360 0.5794 0.548 0.539 0.548 0.539 0.558 537,230 0.5479 1.75%
2010-02-10 0 0.570 0.570 0.580 0.550 0.580 2,692,000 1,526,960 0.5672 0.539 0.539 0.548 0.520 0.548 2,846,897 0.5364 3.64%
2010-02-09 0 0.550 0.530 0.550 0.540 0.550 656,000 357,080 0.5443 0.520 0.501 0.520 0.511 0.520 693,746 0.5147 5.77%
2010-02-08 0 0.520 0.520 0.530 0.520 0.540 1,264,000 662,840 0.5244 0.492 0.492 0.501 0.492 0.511 1,336,730 0.4959 -5.45%
2010-02-05 0 0.550 0.540 0.550 0.540 0.560 540,000 297,240 0.5504 0.520 0.511 0.520 0.511 0.530 571,071 0.5205 0.00%
2010-02-04 0 0.550 0.540 0.550 0.540 0.560 1,508,000 834,760 0.5536 0.520 0.511 0.520 0.511 0.530 1,594,770 0.5234 -1.79%
2010-02-03 0 0.560 0.550 0.560 0.540 0.570 3,900,000 2,154,880 0.5525 0.530 0.520 0.530 0.511 0.539 4,124,405 0.5225 -1.75%
2010-02-02 0 0.570 0.560 0.570 0.560 0.570 1,996,000 1,133,120 0.5677 0.539 0.530 0.539 0.530 0.539 2,110,849 0.5368 -1.72%
2010-02-01 0 0.580 0.570 0.580 0.570 0.600 1,356,000 788,680 0.5816 0.548 0.539 0.548 0.539 0.567 1,434,024 0.5500 0.00%
2010-01-29 0 0.580 0.570 0.600 0.580 0.600 1,152,000 676,240 0.5870 0.548 0.539 0.567 0.548 0.567 1,218,286 0.5551 -3.33%
2010-01-28 0 0.600 0.580 0.600 0.570 0.600 1,748,000 1,006,720 0.5759 0.567 0.548 0.567 0.539 0.567 1,848,579 0.5446 1.69%
2010-01-27 0 0.590 0.580 0.600 0.580 0.610 1,760,000 1,049,160 0.5961 0.558 0.548 0.567 0.548 0.577 1,861,270 0.5637 -1.67%
2010-01-26 0 0.600 0.590 0.620 0.590 0.630 2,488,000 1,513,200 0.6082 0.567 0.558 0.586 0.558 0.596 2,631,159 0.5751 -4.76%
2010-01-25 0 0.630 0.630 0.640 0.630 0.660 1,736,000 1,107,760 0.6381 0.596 0.596 0.605 0.596 0.624 1,835,889 0.6034 0.00%
2010-01-22 0 0.630 0.620 0.630 0.590 0.640 1,904,000 1,168,400 0.6137 0.596 0.586 0.596 0.558 0.605 2,013,556 0.5803 6.78%
2010-01-21 0 0.590 0.590 0.610 0.590 0.640 4,412,000 2,715,760 0.6155 0.558 0.558 0.577 0.558 0.605 4,665,865 0.5820 -7.81%
2010-01-20 0 0.640 0.630 0.640 0.600 0.650 2,136,000 1,350,520 0.6323 0.605 0.596 0.605 0.567 0.615 2,258,905 0.5979 4.92%
2010-01-19 0 0.610 0.600 0.610 0.590 0.610 828,000 493,600 0.5961 0.577 0.567 0.577 0.558 0.577 875,643 0.5637 3.39%
2010-01-18 0 0.590 0.580 0.590 0.580 0.590 328,000 191,400 0.5835 0.558 0.548 0.558 0.548 0.558 346,873 0.5518 1.72%
2010-01-15 0 0.580 0.580 0.590 0.570 0.590 2,452,000 1,416,320 0.5776 0.548 0.548 0.558 0.539 0.558 2,593,087 0.5462 -1.69%
2010-01-14 0 0.590 0.590 0.600 0.570 0.600 1,956,000 1,148,920 0.5874 0.558 0.558 0.567 0.539 0.567 2,068,548 0.5554 -1.67%
2010-01-13 0 0.600 0.590 0.610 0.590 0.620 2,740,000 1,643,520 0.5998 0.567 0.558 0.577 0.558 0.586 2,897,659 0.5672 -3.23%
2010-01-12 0 0.620 0.620 0.630 0.590 0.620 1,588,000 966,320 0.6085 0.586 0.586 0.596 0.558 0.586 1,679,373 0.5754 3.33%
2010-01-11 0 0.600 0.590 0.600 0.590 0.600 394,000 235,260 0.5971 0.567 0.558 0.567 0.558 0.567 416,671 0.5646 0.00%
2010-01-08 0 0.600 0.590 0.610 0.560 0.610 5,456,000 3,202,720 0.5870 0.567 0.558 0.577 0.530 0.577 5,769,936 0.5551 0.00%
2010-01-07 0 0.600 0.590 0.600 0.560 0.620 8,592,000 5,094,080 0.5929 0.567 0.558 0.567 0.530 0.586 9,086,381 0.5606 7.14%
2010-01-06 0 0.560 0.570 0.580 0.560 0.620 3,612,000 2,104,720 0.5827 0.530 0.539 0.548 0.530 0.586 3,819,833 0.5510 -8.20%
2010-01-05 0 0.610 0.600 0.610 0.580 0.610 2,316,000 1,397,840 0.6036 0.577 0.567 0.577 0.548 0.577 2,449,262 0.5707 3.39%
2010-01-04 0 0.590 0.580 0.600 0.560 0.650 5,244,000 3,101,160 0.5914 0.558 0.548 0.567 0.530 0.615 5,545,738 0.5592 -4.84%
2009-12-31 0 0.620 0.610 0.620 0.610 0.630 956,000 591,160 0.6184 0.586 0.577 0.586 0.577 0.596 1,011,008 0.5847 1.64%
2009-12-30 0 0.610 0.600 0.620 0.570 0.670 5,540,000 3,472,760 0.6269 0.577 0.567 0.586 0.539 0.634 5,858,770 0.5927 7.02%
2009-12-29 0 0.570 0.550 0.570 0.530 0.570 1,492,000 820,040 0.5496 0.539 0.520 0.539 0.501 0.539 1,577,849 0.5197 7.55%
2009-12-28 0 0.530 0.530 0.540 0.520 0.550 2,284,000 1,209,600 0.5296 0.501 0.501 0.511 0.492 0.520 2,415,421 0.5008 -1.85%
2009-12-24 0 0.540 0.540 0.550 0.530 0.540 344,000 185,480 0.5392 0.511 0.511 0.520 0.501 0.511 363,794 0.5098 1.89%
2009-12-23 0 0.530 0.520 0.530 0.520 0.540 3,252,000 1,726,960 0.5310 0.501 0.492 0.501 0.492 0.511 3,439,119 0.5022 1.92%
2009-12-22 0 0.520 0.510 0.520 0.510 0.590 8,068,000 4,263,680 0.5285 0.492 0.482 0.492 0.482 0.558 8,532,230 0.4997 -10.34%
2009-12-21 0 0.580 0.610 0.620 0.580 0.610 444,000 265,720 0.5985 0.548 0.577 0.586 0.548 0.577 469,548 0.5659 -7.94%
2009-12-18 0 0.630 0.630 0.640 0.520 0.630 1,868,000 1,089,200 0.5831 0.596 0.596 0.605 0.492 0.596 1,975,484 0.5514 5.00%
2009-12-17 0 0.600 0.580 0.600 0.600 0.600 132,000 78,800 0.5970 0.567 0.548 0.567 0.567 0.567 139,595 0.5645 0.00%
2009-12-16 0 0.600 0.580 0.600 0.570 0.610 1,564,000 922,920 0.5901 0.567 0.548 0.567 0.539 0.577 1,653,992 0.5580 -3.23%
2009-12-15 0 0.620 0.610 0.620 0.620 0.640 320,000 201,320 0.6291 0.586 0.577 0.586 0.586 0.605 338,413 0.5949 0.00%
2009-12-14 0 0.620 0.610 0.620 0.600 0.690 1,913,800 1,203,600 0.6289 0.586 0.577 0.586 0.567 0.652 2,023,919 0.5947 -8.82%
2009-12-11 0 0.680 0.680 0.690 0.630 0.660 76,000 50,040 0.6584 0.643 0.643 0.652 0.596 0.624 80,373 0.6226 1.49%
2009-12-10 0 0.670 0.670 0.690 0.650 0.690 908,000 614,600 0.6769 0.634 0.634 0.652 0.615 0.652 960,246 0.6400 -4.29%
2009-12-09 0 0.700 0.700 0.710 0.680 0.710 2,224,000 1,551,440 0.6976 0.662 0.662 0.671 0.643 0.671 2,351,968 0.6596 -2.78%
2009-12-08 0 0.720 0.690 0.710 0.630 0.730 1,920,000 1,322,400 0.6888 0.681 0.652 0.671 0.596 0.690 2,030,476 0.6513 10.77%
2009-12-07 0 0.650 0.630 0.650 0.600 0.650 1,500,000 962,960 0.6420 0.615 0.596 0.615 0.567 0.615 1,586,309 0.6070 10.17%
2009-12-04 0 0.590 0.590 0.610 0.580 0.640 2,400,000 1,440,360 0.6002 0.558 0.558 0.577 0.548 0.605 2,538,095 0.5675 -1.67%
2009-12-03 0 0.600 0.600 0.610 0.600 0.620 496,000 299,240 0.6033 0.567 0.567 0.577 0.567 0.586 524,540 0.5705 -1.64%
2009-12-02 0 0.610 0.610 0.640 0.590 0.650 492,000 297,920 0.6055 0.577 0.577 0.605 0.558 0.615 520,310 0.5726 -6.15%
2009-12-01 0 0.650 0.620 0.650 0.580 0.650 372,000 233,560 0.6278 0.615 0.586 0.615 0.548 0.615 393,405 0.5937 8.33%
2009-11-30 0 0.600 0.590 0.620 0.590 0.600 316,000 188,400 0.5962 0.567 0.558 0.586 0.558 0.567 334,183 0.5638 -1.64%
2009-11-27 0 0.610 0.560 0.610 0.610 0.620 180,000 110,440 0.6136 0.577 0.530 0.577 0.577 0.586 190,357 0.5802 0.00%
2009-11-26 0 0.610 0.600 0.620 0.580 0.610 124,000 74,080 0.5974 0.577 0.567 0.586 0.548 0.577 131,135 0.5649 1.67%
2009-11-25 0 0.600 0.590 0.600 0.600 0.610 112,000 67,600 0.6036 0.567 0.558 0.567 0.567 0.577 118,444 0.5707 -1.64%
2009-11-24 0 0.610 0.600 0.610 0.590 0.630 768,000 466,480 0.6074 0.577 0.567 0.577 0.558 0.596 812,190 0.5743 -1.61%
2009-11-23 0 0.620 0.610 0.630 0.590 0.620 44,000 27,160 0.6173 0.586 0.577 0.596 0.558 0.586 46,532 0.5837 -1.59%
2009-11-20 0 0.630 0.590 0.630 0.590 0.650 2,280,000 1,382,360 0.6063 0.596 0.558 0.596 0.558 0.615 2,411,190 0.5733 -1.56%
2009-11-19 0 0.640 0.640 0.650 0.640 0.660 268,000 172,480 0.6436 0.605 0.605 0.615 0.605 0.624 283,421 0.6086 -4.48%
2009-11-18 0 0.670 0.640 0.670 0.630 0.670 1,148,000 737,560 0.6425 0.634 0.605 0.634 0.596 0.634 1,214,056 0.6075 4.69%
2009-11-17 0 0.640 0.640 0.670 0.630 0.680 524,000 348,840 0.6657 0.605 0.605 0.634 0.596 0.643 554,151 0.6295 -5.88%
2009-11-16 0 0.680 0.680 0.700 0.680 0.700 296,000 201,360 0.6803 0.643 0.643 0.662 0.643 0.662 313,032 0.6433 -2.86%
2009-11-13 0 0.700 0.680 0.700 0.660 0.700 216,000 146,440 0.6780 0.662 0.643 0.662 0.624 0.662 228,429 0.6411 2.94%
2009-11-12 0 0.680 0.670 0.710 0.670 0.700 484,000 329,520 0.6808 0.643 0.634 0.671 0.634 0.662 511,849 0.6438 -4.23%
2009-11-11 0 0.710 0.710 0.740 0.710 0.710 216,000 153,360 0.7100 0.671 0.671 0.700 0.671 0.671 228,429 0.6714 -1.39%
2009-11-10 0 0.720 0.720 0.730 0.680 0.780 1,300,000 924,040 0.7108 0.681 0.681 0.690 0.643 0.738 1,374,802 0.6721 -4.00%
2009-11-09 0 0.750 0.710 0.750 0.740 0.750 208,000 155,400 0.7471 0.709 0.671 0.709 0.700 0.709 219,968 0.7065 1.35%
2009-11-06 0 0.740 0.740 0.750 0.700 0.750 620,000 449,200 0.7245 0.700 0.700 0.709 0.662 0.709 655,675 0.6851 4.23%
2009-11-05 0 0.710 0.710 0.730 0.710 0.710 116,000 82,360 0.7100 0.671 0.671 0.690 0.671 0.671 122,675 0.6714 -2.74%
2009-11-04 0 0.730 0.720 0.730 0.710 0.730 1,500,000 1,081,000 0.7207 0.690 0.681 0.690 0.671 0.690 1,586,309 0.6815 -3.95%
2009-11-03 0 0.760 0.720 0.760 0.710 0.760 910,000 665,680 0.7315 0.719 0.681 0.719 0.671 0.719 962,361 0.6917 5.56%
2009-11-02 0 0.720 0.720 0.740 0.710 0.720 268,000 192,160 0.7170 0.681 0.681 0.700 0.671 0.681 283,421 0.6780 0.00%
2009-10-30 0 0.720 0.680 0.720 0.660 0.750 1,808,000 1,288,200 0.7125 0.681 0.643 0.681 0.624 0.709 1,912,032 0.6737 0.00%
2009-10-29 0 0.720 0.670 0.720 0.670 0.780 192,000 134,520 0.7006 0.681 0.634 0.681 0.634 0.738 203,048 0.6625 -5.26%
2009-10-28 0 0.760 0.720 0.760 0.720 0.780 864,000 648,560 0.7506 0.719 0.681 0.719 0.681 0.738 913,714 0.7098 2.70%
2009-10-27 0 0.740 0.720 0.740 0.660 0.740 1,572,000 1,153,360 0.7337 0.700 0.681 0.700 0.624 0.700 1,662,452 0.6938 8.82%
2009-10-23 0 0.680 0.680 0.710 0.680 0.720 1,660,000 1,187,920 0.7156 0.643 0.643 0.671 0.643 0.681 1,755,516 0.6767 -2.86%
2009-10-22 0 0.700 0.680 0.710 0.680 0.700 68,000 47,040 0.6918 0.662 0.643 0.671 0.643 0.662 71,913 0.6541 2.94%
2009-10-21 0 0.680 0.670 0.720 0.670 0.710 408,000 283,240 0.6942 0.643 0.634 0.681 0.634 0.671 431,476 0.6564 -8.11%
2009-10-20 0 0.740 0.720 0.740 0.700 0.750 1,136,000 818,920 0.7209 0.700 0.681 0.700 0.662 0.709 1,201,365 0.6817 -3.90%
2009-10-19 0 0.770 0.710 0.780 0.690 0.770 960,000 709,240 0.7388 0.728 0.671 0.738 0.652 0.728 1,015,238 0.6986 4.05%
2009-10-16 0 0.740 0.730 0.740 0.640 0.740 1,320,000 918,480 0.6958 0.700 0.690 0.700 0.605 0.700 1,395,952 0.6580 10.45%
2009-10-15 0 0.670 0.660 0.680 0.640 0.680 656,000 427,960 0.6524 0.634 0.624 0.643 0.605 0.643 693,746 0.6169 8.06%
2009-10-14 0 0.620 0.600 0.630 0.600 0.630 520,000 322,400 0.6200 0.586 0.567 0.596 0.567 0.596 549,921 0.5863 -1.59%
2009-10-13 0 0.630 0.600 0.650 0.570 0.650 64,000 40,480 0.6325 0.596 0.567 0.615 0.539 0.615 67,683 0.5981 0.00%
2009-10-12 0 0.630 0.600 0.630 0.600 0.630 236,000 146,280 0.6198 0.596 0.567 0.596 0.567 0.596 249,579 0.5861 5.00%
2009-10-09 0 0.600 0.600 0.620 0.590 0.600 156,000 93,440 0.5990 0.567 0.567 0.586 0.558 0.567 164,976 0.5664 0.00%
2009-10-08 0 0.600 0.590 0.630 0.580 0.600 460,000 270,440 0.5879 0.567 0.558 0.596 0.548 0.567 486,468 0.5559 0.00%
2009-10-07 0 0.600 0.600 0.620 0.570 0.610 1,064,000 635,000 0.5968 0.567 0.567 0.586 0.539 0.577 1,125,222 0.5643 7.14%
2009-10-06 0 0.560 0.550 0.570 0.550 0.570 988,000 554,200 0.5609 0.530 0.520 0.539 0.520 0.539 1,044,849 0.5304 1.82%
2009-10-05 0 0.550 0.540 0.550 0.540 0.660 4,068,000 2,309,760 0.5678 0.520 0.511 0.520 0.511 0.624 4,302,071 0.5369 -16.67%
2009-10-02 0 0.660 0.640 0.660 0.660 0.660 32,000 21,120 0.6600 0.624 0.605 0.624 0.624 0.624 33,841 0.6241 0.00%
2009-09-30 0 0.660 0.660 0.670 0.660 0.680 2,432,000 1,655,880 0.6809 0.624 0.624 0.634 0.624 0.643 2,571,936 0.6438 -4.35%
2009-09-29 0 0.690 0.690 0.720 0.650 0.720 2,500,000 1,751,520 0.7006 0.652 0.652 0.681 0.615 0.681 2,643,849 0.6625 1.47%
2009-09-28 0 0.680 0.650 0.710 0.650 0.700 1,804,000 1,228,680 0.6811 0.643 0.615 0.671 0.615 0.662 1,907,802 0.6440 4.62%
2009-09-25 0 0.650 0.650 0.690 0.650 0.720 2,504,000 1,677,160 0.6698 0.615 0.615 0.652 0.615 0.681 2,648,079 0.6333 -8.45%
2009-09-24 0 0.710 0.700 0.720 0.700 0.740 820,000 589,000 0.7183 0.671 0.662 0.681 0.662 0.700 867,183 0.6792 -4.05%
2009-09-23 0 0.740 0.730 0.740 0.700 0.750 576,000 427,520 0.7422 0.700 0.690 0.700 0.662 0.709 609,143 0.7018 -3.90%
2009-09-22 0 0.770 0.740 0.780 0.730 0.780 184,000 138,680 0.7537 0.728 0.700 0.738 0.690 0.738 194,587 0.7127 4.05%
2009-09-21 0 0.740 0.730 0.740 0.720 0.760 752,000 550,600 0.7322 0.700 0.690 0.700 0.681 0.719 795,270 0.6923 0.00%
2009-09-18 0 0.740 0.740 0.760 0.720 0.800 2,050,000 1,568,700 0.7652 0.700 0.700 0.719 0.681 0.756 2,167,956 0.7236 0.00%
2009-09-17 0 0.740 0.730 0.750 0.690 0.780 2,000,000 1,474,120 0.7371 0.700 0.690 0.709 0.652 0.738 2,115,079 0.6970 7.25%
2009-09-16 0 0.690 0.680 0.690 0.620 0.740 3,444,000 2,368,620 0.6878 0.652 0.643 0.652 0.586 0.700 3,642,167 0.6503 9.52%
2009-09-15 0 0.630 0.620 0.630 0.610 0.690 1,400,000 884,240 0.6316 0.596 0.586 0.596 0.577 0.652 1,480,556 0.5972 -8.70%
2009-09-14 0 0.690 0.680 0.700 0.680 0.700 1,108,000 756,920 0.6831 0.652 0.643 0.662 0.643 0.662 1,171,754 0.6460 -1.43%
2009-09-11 0 0.700 0.700 0.710 0.690 0.720 552,000 388,440 0.7037 0.662 0.662 0.671 0.652 0.681 583,762 0.6654 1.45%
2009-09-10 0 0.690 0.690 0.710 0.660 0.730 1,320,000 913,800 0.6923 0.652 0.652 0.671 0.624 0.690 1,395,952 0.6546 -1.43%
2009-09-09 0 0.700 0.700 0.710 0.660 0.730 4,332,000 2,998,440 0.6922 0.662 0.662 0.671 0.624 0.690 4,581,262 0.6545 -5.41%
2009-09-08 0 0.740 0.720 0.780 0.720 0.890 7,248,000 5,729,920 0.7906 0.700 0.681 0.738 0.681 0.842 7,665,047 0.7475 -14.94%
2009-09-07 0 0.870 0.870 0.880 0.690 1.150 23,914,000 22,097,940 0.9241 0.823 0.823 0.832 0.652 1.087 25,290,003 0.8738 31.82%
2009-09-04 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2009-08-28 0 0.660 0.650 0.700 0.620 0.700 1,848,000 1,256,440 0.6799 0.624 0.615 0.662 0.586 0.662 1,954,333 0.6429 3.13%
2009-08-27 0 0.640 0.650 0.660 0.630 0.780 5,492,000 3,636,920 0.6622 0.605 0.615 0.624 0.596 0.738 5,808,008 0.6262 -3.03%
2009-08-26 0 0.660 0.630 0.670 0.660 0.760 2,860,000 2,002,760 0.7003 0.624 0.596 0.634 0.624 0.719 3,024,563 0.6622 -16.46%
2009-08-25 0 0.790 0.780 0.790 0.750 0.820 3,234,430 2,531,181 0.7826 0.747 0.738 0.747 0.709 0.775 3,420,538 0.7400 2.60%
2009-08-24 0 0.770 0.770 0.790 0.700 0.820 2,212,000 1,705,960 0.7712 0.728 0.728 0.747 0.662 0.775 2,339,278 0.7293 18.46%
2009-08-21 0 0.650 0.650 0.670 0.650 0.660 1,104,000 721,800 0.6538 0.615 0.615 0.634 0.615 0.624 1,167,524 0.6182 -1.52%
2009-08-20 0 0.660 0.650 0.660 0.640 0.700 1,900,000 1,275,680 0.6714 0.624 0.615 0.624 0.605 0.662 2,009,325 0.6349 -1.49%
2009-08-19 0 0.670 0.630 0.660 0.590 0.730 2,780,000 1,788,420 0.6433 0.634 0.596 0.624 0.558 0.690 2,939,960 0.6083 15.52%
2009-08-18 0 0.580 0.580 0.590 0.550 0.590 1,724,000 992,680 0.5758 0.548 0.548 0.558 0.520 0.558 1,823,198 0.5445 0.00%
2009-08-17 0 0.580 0.560 0.580 0.530 0.600 1,892,000 1,070,880 0.5660 0.548 0.530 0.548 0.501 0.567 2,000,865 0.5352 0.00%
2009-08-14 0 0.580 0.580 0.590 0.520 0.580 1,108,000 619,160 0.5588 0.548 0.548 0.558 0.492 0.548 1,171,754 0.5284 7.41%
2009-08-13 0 0.540 0.540 0.560 0.530 0.560 1,572,000 862,520 0.5487 0.511 0.511 0.530 0.501 0.530 1,662,452 0.5188 1.89%
2009-08-12 0 0.530 0.530 0.560 0.520 0.560 1,272,000 681,880 0.5361 0.501 0.501 0.530 0.492 0.530 1,345,190 0.5069 0.00%
2009-08-11 0 0.530 0.530 0.550 0.490 0.570 1,536,000 829,760 0.5402 0.501 0.501 0.520 0.463 0.539 1,624,381 0.5108 -3.64%
2009-08-10 0 0.550 0.520 0.530 0.490 0.560 5,940,000 3,114,920 0.5244 0.520 0.492 0.501 0.463 0.530 6,281,786 0.4959 15.79%
2009-08-07 0 0.475 0.460 0.475 0.450 0.510 6,676,000 3,240,020 0.4853 0.449 0.435 0.449 0.426 0.482 7,060,135 0.4589 5.56%
2009-08-06 0 0.450 0.450 0.460 0.410 0.470 10,141,000 4,397,000 0.4336 0.426 0.426 0.435 0.388 0.444 10,724,510 0.4100 13.92%
2009-08-05 0 0.395 0.400 0.405 0.385 0.415 6,984,000 2,777,040 0.3976 0.374 0.378 0.383 0.364 0.392 7,385,857 0.3760 2.60%
2009-08-04 0 0.385 0.385 0.400 0.380 0.460 5,216,000 2,213,560 0.4244 0.364 0.364 0.378 0.359 0.435 5,516,127 0.4013 -16.30%
2009-08-03 0 0.460 0.455 0.460 0.440 0.470 3,348,000 1,525,220 0.4556 0.435 0.430 0.435 0.416 0.444 3,540,643 0.4308 -6.12%
2009-07-31 0 0.490 0.490 0.520 0.490 0.500 484,000 240,320 0.4965 0.463 0.463 0.492 0.463 0.473 511,849 0.4695 0.00%
2009-07-30 0 0.490 0.460 0.500 0.470 0.490 100,000 48,920 0.4892 0.463 0.435 0.473 0.444 0.463 105,754 0.4626 -2.00%
2009-07-29 0 0.500 0.500 0.510 0.450 0.470 304,000 142,800 0.4697 0.473 0.473 0.482 0.426 0.444 321,492 0.4442 -1.96%
2009-07-28 0 0.510 0.485 0.520 0.470 0.530 880,000 443,820 0.5043 0.482 0.459 0.492 0.444 0.501 930,635 0.4769 2.00%
2009-07-27 0 0.500 0.495 0.500 0.495 0.510 552,000 277,020 0.5018 0.473 0.468 0.473 0.468 0.482 583,762 0.4745 1.01%
2009-07-24 0 0.495 0.490 0.495 0.490 0.510 784,000 389,280 0.4965 0.468 0.463 0.468 0.463 0.482 829,111 0.4695 0.00%
2009-07-23 0 0.495 0.470 0.495 0.490 0.500 1,216,000 602,160 0.4952 0.468 0.444 0.468 0.463 0.473 1,285,968 0.4683 1.02%
2009-07-22 0 0.490 0.485 0.495 0.470 0.500 1,980,000 975,600 0.4927 0.463 0.459 0.468 0.444 0.473 2,093,929 0.4659 3.16%
2009-07-21 0 0.475 0.470 0.475 0.470 0.495 1,270,000 602,890 0.4747 0.449 0.444 0.449 0.444 0.468 1,343,075 0.4489 2.15%
2009-07-20 0 0.465 0.450 0.465 0.445 0.470 1,088,000 499,580 0.4592 0.440 0.426 0.440 0.421 0.444 1,150,603 0.4342 2.20%
2009-07-17 0 0.455 0.440 0.460 0.445 0.460 408,000 183,660 0.4501 0.430 0.416 0.435 0.421 0.435 431,476 0.4257 1.11%
2009-07-16 0 0.450 0.445 0.460 0.445 0.460 208,000 93,780 0.4509 0.426 0.421 0.435 0.421 0.435 219,968 0.4263 0.00%
2009-07-15 0 0.450 0.450 0.460 0.445 0.450 176,000 79,060 0.4492 0.426 0.426 0.435 0.421 0.426 186,127 0.4248 -3.23%
2009-07-14 0 0.465 0.440 0.470 0.435 0.470 240,000 108,400 0.4517 0.440 0.416 0.444 0.411 0.444 253,810 0.4271 0.00%
2009-07-13 0 0.465 0.425 0.465 - - 0 0 - 0.440 0.402 0.440 - - 0 - 0.00%
2009-07-10 0 0.465 0.440 0.465 0.440 0.480 284,000 129,960 0.4576 0.440 0.416 0.440 0.416 0.454 300,341 0.4327 8.14%
2009-07-09 0 0.430 0.430 0.460 0.420 0.420 260,000 109,200 0.4200 0.407 0.407 0.435 0.397 0.397 274,960 0.3971 1.18%
2009-07-08 0 0.425 0.425 0.450 0.415 0.455 64,000 26,920 0.4206 0.402 0.402 0.426 0.392 0.430 67,683 0.3977 -2.30%
2009-07-07 0 0.435 0.420 0.455 0.420 0.435 380,000 163,440 0.4301 0.411 0.397 0.430 0.397 0.411 401,865 0.4067 3.57%
2009-07-06 0 0.420 0.420 0.435 0.415 0.420 140,000 58,360 0.4169 0.397 0.397 0.411 0.392 0.397 148,056 0.3942 0.00%
2009-07-03 0 0.420 0.420 0.430 0.420 0.420 48,000 20,160 0.4200 0.397 0.397 0.407 0.397 0.397 50,762 0.3971 0.00%
2009-07-02 0 0.420 0.420 0.430 0.415 0.425 504,000 211,920 0.4205 0.397 0.397 0.407 0.392 0.402 533,000 0.3976 -1.18%
2009-06-30 0 0.425 0.425 0.435 0.425 0.440 160,000 68,300 0.4269 0.402 0.402 0.411 0.402 0.416 169,206 0.4036 1.19%
2009-06-29 0 0.420 0.420 0.435 - - 0 0 - 0.397 0.397 0.411 - - 0 - 0.00%
2009-06-26 0 0.420 0.420 0.435 0.420 0.435 808,000 342,360 0.4237 0.397 0.397 0.411 0.397 0.411 854,492 0.4007 -2.33%
2009-06-25 0 0.430 0.425 0.430 0.415 0.430 84,000 35,760 0.4257 0.407 0.402 0.407 0.392 0.407 88,833 0.4026 2.38%
2009-06-24 0 0.420 0.420 0.430 0.405 0.420 80,000 33,420 0.4178 0.397 0.397 0.407 0.383 0.397 84,603 0.3950 3.70%
2009-06-23 0 0.405 0.405 0.425 0.405 0.415 216,000 88,160 0.4081 0.383 0.383 0.402 0.383 0.392 228,429 0.3859 -4.71%
2009-06-22 0 0.425 0.425 0.435 0.425 0.425 256,000 108,800 0.4250 0.402 0.402 0.411 0.402 0.402 270,730 0.4019 -5.56%
2009-06-19 0 0.450 0.415 0.450 0.410 0.450 400,000 170,880 0.4272 0.426 0.392 0.426 0.388 0.426 423,016 0.4040 8.43%
2009-06-18 0 0.415 0.415 0.425 0.415 0.425 364,000 151,260 0.4155 0.392 0.392 0.402 0.392 0.402 384,944 0.3929 -3.49%
2009-06-17 0 0.430 0.425 0.435 0.425 0.430 232,000 99,540 0.4291 0.407 0.402 0.411 0.402 0.407 245,349 0.4057 1.18%
2009-06-16 0 0.425 0.425 0.430 0.415 0.430 816,000 345,300 0.4232 0.402 0.402 0.407 0.392 0.407 862,952 0.4001 -3.41%
2009-06-15 0 0.440 0.440 0.450 0.440 0.450 756,000 336,080 0.4446 0.416 0.416 0.426 0.416 0.426 799,500 0.4204 -4.35%
2009-06-12 0 0.460 0.450 0.460 0.450 0.495 2,264,000 1,056,340 0.4666 0.435 0.426 0.435 0.426 0.468 2,394,270 0.4412 -5.15%
2009-06-11 0 0.485 0.480 0.485 0.440 0.495 2,048,000 972,600 0.4749 0.459 0.454 0.459 0.416 0.468 2,165,841 0.4491 7.78%
2009-06-10 0 0.450 0.450 0.465 0.440 0.460 1,048,000 471,840 0.4502 0.426 0.426 0.440 0.416 0.435 1,108,302 0.4257 -6.25%
2009-06-09 0 0.480 0.465 0.480 0.465 0.485 184,000 88,420 0.4805 0.454 0.440 0.454 0.440 0.459 194,587 0.4544 -1.03%
2009-06-08 0 0.485 0.485 0.495 0.465 0.500 3,308,000 1,589,920 0.4806 0.459 0.459 0.468 0.440 0.473 3,498,341 0.4545 4.30%
2009-06-05 0 0.465 0.465 0.470 0.420 0.465 3,876,000 1,693,620 0.4370 0.440 0.440 0.444 0.397 0.440 4,099,024 0.4132 8.14%
2009-06-04 0 0.430 0.425 0.430 0.430 0.450 1,972,000 854,920 0.4335 0.407 0.402 0.407 0.407 0.426 2,085,468 0.4099 -4.44%
2009-06-03 0 0.450 0.440 0.450 0.445 0.470 1,980,000 900,620 0.4549 0.426 0.416 0.426 0.421 0.444 2,093,929 0.4301 0.00%
2009-06-02 0 0.450 0.435 0.450 0.440 0.465 984,000 449,000 0.4563 0.426 0.411 0.426 0.416 0.440 1,040,619 0.4315 -10.00%
2009-06-01 0 0.500 0.490 0.500 0.460 0.500 2,473,000 1,173,065 0.4743 0.473 0.463 0.473 0.435 0.473 2,615,296 0.4485 6.38%
2009-05-29 0 0.470 0.455 0.460 0.430 0.470 2,256,000 1,032,440 0.4576 0.444 0.430 0.435 0.407 0.444 2,385,809 0.4327 5.62%
2009-05-27 0 0.445 0.440 0.450 0.440 0.455 728,000 327,280 0.4496 0.421 0.416 0.426 0.416 0.430 769,889 0.4251 -2.20%
2009-05-26 0 0.455 0.435 0.455 0.420 0.460 2,500,000 1,112,460 0.4450 0.430 0.411 0.430 0.397 0.435 2,643,849 0.4208 4.60%
2009-05-25 0 0.435 0.410 0.435 0.410 0.440 1,136,000 480,540 0.4230 0.411 0.388 0.411 0.388 0.416 1,201,365 0.4000 8.75%
2009-05-22 0 0.400 0.400 0.410 0.395 0.430 688,000 281,620 0.4093 0.378 0.378 0.388 0.374 0.407 727,587 0.3871 -6.98%
2009-05-21 0 0.430 0.430 0.440 0.400 0.445 3,044,000 1,293,460 0.4249 0.407 0.407 0.416 0.378 0.421 3,219,151 0.4018 4.88%
2009-05-20 0 0.410 0.410 0.420 0.380 0.420 2,176,000 869,860 0.3998 0.388 0.388 0.397 0.359 0.397 2,301,206 0.3780 5.13%
2009-05-19 0 0.390 0.390 0.405 0.375 0.420 2,416,000 954,400 0.3950 0.369 0.369 0.383 0.355 0.397 2,555,016 0.3735 1.30%
2009-05-18 0 0.385 0.385 0.390 0.370 0.390 740,000 284,840 0.3849 0.364 0.364 0.369 0.350 0.369 782,579 0.3640 1.32%
2009-05-15 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.359 0.350 0.359 0.359 0.359 63,452 0.3593 1.33%
2009-05-14 0 0.375 0.360 0.375 0.365 0.380 388,000 142,040 0.3661 0.355 0.340 0.355 0.345 0.359 410,325 0.3462 2.74%
2009-05-13 0 0.365 0.365 0.370 0.365 0.375 208,000 76,920 0.3698 0.345 0.345 0.350 0.345 0.355 219,968 0.3497 -2.67%
2009-05-12 0 0.375 0.360 0.375 0.360 0.375 52,000 19,260 0.3704 0.355 0.340 0.355 0.340 0.355 54,992 0.3502 1.35%
2009-05-11 0 0.370 0.360 0.375 0.345 0.380 935,000 340,895 0.3646 0.350 0.340 0.355 0.326 0.359 988,800 0.3448 0.00%
2009-05-08 0 0.370 0.360 0.370 0.370 0.370 148,000 54,760 0.3700 0.350 0.340 0.350 0.350 0.350 156,516 0.3499 0.00%
2009-05-07 0 0.370 0.360 0.370 0.360 0.370 416,000 152,000 0.3654 0.350 0.340 0.350 0.340 0.350 439,936 0.3455 0.00%
2009-05-06 0 0.370 0.370 0.380 0.330 0.380 2,510,000 896,440 0.3571 0.350 0.350 0.359 0.312 0.359 2,654,425 0.3377 8.82%
2009-05-05 0 0.340 0.340 0.345 0.335 0.345 480,000 164,000 0.3417 0.322 0.322 0.326 0.317 0.326 507,619 0.3231 -1.45%
2009-05-04 0 0.345 0.345 0.355 0.335 0.360 828,000 290,320 0.3506 0.326 0.326 0.336 0.317 0.340 875,643 0.3316 -4.17%
2009-04-30 0 0.360 0.360 0.365 0.355 0.385 380,000 140,020 0.3685 0.340 0.340 0.345 0.336 0.364 401,865 0.3484 -2.70%
2009-04-29 0 0.370 0.360 0.370 0.355 0.380 1,192,000 433,760 0.3639 0.350 0.340 0.350 0.336 0.359 1,260,587 0.3441 -2.63%
2009-04-28 0 0.380 0.375 0.390 0.380 0.405 2,782,000 1,093,040 0.3929 0.359 0.355 0.369 0.359 0.383 2,942,075 0.3715 -1.30%
2009-04-27 0 0.385 0.380 0.395 0.370 0.450 4,008,000 1,678,440 0.4188 0.364 0.359 0.374 0.350 0.426 4,238,619 0.3960 1.32%
2009-04-24 0 0.380 0.380 0.390 0.380 0.380 32,000 12,160 0.3800 0.359 0.359 0.369 0.359 0.359 33,841 0.3593 0.00%
2009-04-23 0 0.380 0.380 0.390 0.375 0.375 40,000 15,000 0.3750 0.359 0.359 0.369 0.355 0.355 42,302 0.3546 -3.80%
2009-04-22 0 0.395 0.395 0.410 0.390 0.390 36,000 14,040 0.3900 0.374 0.374 0.388 0.369 0.369 38,071 0.3688 0.00%
2009-04-21 0 0.395 0.385 0.420 0.375 0.395 624,000 239,560 0.3839 0.374 0.364 0.397 0.355 0.374 659,905 0.3630 1.28%
2009-04-20 0 0.390 0.390 0.400 0.390 0.405 404,000 161,600 0.4000 0.369 0.369 0.378 0.369 0.383 427,246 0.3782 -6.02%
2009-04-17 0 0.415 0.400 0.430 0.400 0.420 552,000 228,240 0.4135 0.392 0.378 0.407 0.378 0.397 583,762 0.3910 2.47%
2009-04-16 0 0.405 0.395 0.405 0.395 0.405 228,000 90,980 0.3990 0.383 0.374 0.383 0.374 0.383 241,119 0.3773 1.25%
2009-04-15 0 0.400 0.400 0.405 0.385 0.410 1,128,000 451,660 0.4004 0.378 0.378 0.383 0.364 0.388 1,192,905 0.3786 6.67%
2009-04-14 0 0.375 0.370 0.375 0.360 0.375 640,000 234,620 0.3666 0.355 0.350 0.355 0.340 0.355 676,825 0.3466 4.17%
2009-04-09 0 0.360 0.360 0.370 0.345 0.360 1,188,000 420,280 0.3538 0.340 0.340 0.350 0.326 0.340 1,256,357 0.3345 9.09%
2009-04-08 0 0.330 0.330 0.345 0.330 0.365 1,908,000 675,180 0.3539 0.312 0.312 0.326 0.312 0.345 2,017,786 0.3346 -10.81%
2009-04-07 0 0.370 0.370 0.380 0.350 0.370 1,056,000 385,340 0.3649 0.350 0.350 0.359 0.331 0.350 1,116,762 0.3451 0.00%
2009-04-06 0 0.370 0.370 0.390 0.370 0.380 188,000 69,820 0.3714 0.350 0.350 0.369 0.350 0.359 198,817 0.3512 -5.13%
2009-04-03 0 0.390 0.360 0.390 0.355 0.400 544,000 201,360 0.3701 0.369 0.340 0.369 0.336 0.378 575,302 0.3500 4.00%
2009-04-02 0 0.375 0.360 0.375 0.350 0.380 1,536,000 559,460 0.3642 0.355 0.340 0.355 0.331 0.359 1,624,381 0.3444 -3.85%
2009-04-01 0 0.390 0.375 0.390 0.365 0.400 404,000 158,000 0.3911 0.369 0.355 0.369 0.345 0.378 427,246 0.3698 -3.70%
2009-03-31 0 0.405 0.380 0.410 - - 0 0 - 0.383 0.359 0.388 - - 0 - 0.00%
2009-03-30 0 0.405 0.400 0.430 0.405 0.430 344,000 143,920 0.4184 0.383 0.378 0.407 0.383 0.407 363,794 0.3956 -5.81%
2009-03-27 0 0.430 0.400 0.430 0.430 0.430 32,000 13,760 0.4300 0.407 0.378 0.407 0.407 0.407 33,841 0.4066 0.00%
2009-03-26 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.407 0.397 0.407 0.407 0.407 105,754 0.4066 -2.27%
2009-03-25 0 0.440 0.420 0.440 - - 0 0 - 0.416 0.397 0.416 - - 0 - -2.22%
2009-03-24 0 0.450 0.425 0.450 0.450 0.450 52,000 23,400 0.4500 0.426 0.402 0.426 0.426 0.426 54,992 0.4255 -1.10%
2009-03-23 0 0.455 0.415 0.455 0.415 0.460 168,000 76,880 0.4576 0.430 0.392 0.430 0.392 0.435 177,667 0.4327 4.60%
2009-03-20 0 0.435 0.415 0.435 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2009-03-19 0 0.435 0.420 0.455 - - 0 0 - 0.411 0.397 0.430 - - 0 - 0.00%
2009-03-18 0 0.435 0.420 0.440 0.435 0.435 100,000 43,500 0.4350 0.411 0.397 0.416 0.411 0.411 105,754 0.4113 -1.14%
2009-03-17 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.416 0.411 0.416 0.416 0.416 105,754 0.4161 -2.22%
2009-03-16 0 0.450 0.420 0.450 0.425 0.450 288,000 123,600 0.4292 0.426 0.397 0.426 0.402 0.426 304,571 0.4058 8.43%
2009-03-13 0 0.415 0.415 0.430 0.410 0.420 272,000 112,120 0.4122 0.392 0.392 0.407 0.388 0.397 287,651 0.3898 -5.68%
2009-03-12 0 0.440 0.420 0.455 0.440 0.440 80,000 35,200 0.4400 0.416 0.397 0.430 0.416 0.416 84,603 0.4161 -4.35%
2009-03-11 0 0.460 0.460 0.480 0.430 0.460 408,000 175,680 0.4306 0.435 0.435 0.454 0.407 0.435 431,476 0.4072 12.20%
2009-03-10 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.388 0.378 0.397 0.388 0.388 105,754 0.3877 1.23%
2009-03-09 0 0.405 0.405 0.425 - - 0 0 - 0.383 0.383 0.402 - - 0 - 1.25%
2009-03-06 0 0.400 0.400 0.425 0.400 0.420 364,000 151,680 0.4167 0.378 0.378 0.402 0.378 0.397 384,944 0.3940 -6.98%
2009-03-05 0 0.430 0.400 0.460 0.430 0.440 300,000 130,000 0.4333 0.407 0.378 0.435 0.407 0.416 317,262 0.4098 -6.52%
2009-03-04 0 0.460 0.435 0.460 - - 2,000 800 0.4000 0.435 0.411 0.435 - - 2,115 0.3782 0.00%
2009-03-03 0 0.460 0.415 0.460 - - 0 0 - 0.435 0.392 0.435 - - 0 - 0.00%
2009-03-02 0 0.460 0.430 0.460 0.455 0.460 184,000 84,520 0.4593 0.435 0.407 0.435 0.430 0.435 194,587 0.4344 4.55%
2009-02-27 0 0.440 0.430 0.450 0.425 0.440 48,000 20,580 0.4288 0.416 0.407 0.426 0.402 0.416 50,762 0.4054 0.00%
2009-02-26 0 0.440 0.425 0.440 0.420 0.460 148,000 65,640 0.4435 0.416 0.402 0.416 0.397 0.435 156,516 0.4194 -1.12%
2009-02-25 0 0.445 0.435 0.445 0.450 0.460 116,000 53,320 0.4597 0.421 0.411 0.421 0.426 0.435 122,675 0.4346 -3.26%
2009-02-24 0 0.460 0.460 0.530 0.420 0.440 566,000 237,920 0.4204 0.435 0.435 0.501 0.397 0.416 598,567 0.3975 8.24%
2009-02-23 0 0.425 0.420 0.435 0.420 0.425 254,000 106,700 0.4201 0.402 0.397 0.411 0.397 0.402 268,615 0.3972 -3.41%
2009-02-20 0 0.440 0.430 0.440 0.435 0.440 220,000 96,560 0.4389 0.416 0.407 0.416 0.411 0.416 232,659 0.4150 1.15%
2009-02-19 0 0.435 0.450 0.490 0.435 0.450 80,000 35,400 0.4425 0.411 0.426 0.463 0.411 0.426 84,603 0.4184 -3.33%
2009-02-18 0 0.450 0.425 0.500 0.430 0.430 32,000 13,760 0.4300 0.426 0.402 0.473 0.407 0.407 33,841 0.4066 -4.26%
2009-02-17 0 0.470 0.435 0.470 0.470 0.470 100,000 47,000 0.4700 0.444 0.411 0.444 0.444 0.444 105,754 0.4444 -2.08%
2009-02-16 0 0.480 0.470 0.480 0.480 0.480 32,000 15,360 0.4800 0.454 0.444 0.454 0.454 0.454 33,841 0.4539 -1.03%
2009-02-13 0 0.485 0.480 0.520 0.480 0.480 40,000 19,200 0.4800 0.459 0.454 0.492 0.454 0.454 42,302 0.4539 -4.90%
2009-02-12 0 0.510 0.465 0.510 0.490 0.510 120,000 59,600 0.4967 0.482 0.440 0.482 0.463 0.482 126,905 0.4696 6.25%
2009-02-11 0 0.480 0.480 0.500 0.470 0.475 80,000 37,800 0.4725 0.454 0.454 0.473 0.444 0.449 84,603 0.4468 -7.69%
2009-02-10 0 0.520 0.510 0.550 0.510 0.520 176,000 90,160 0.5123 0.492 0.482 0.520 0.482 0.492 186,127 0.4844 1.96%
2009-02-09 0 0.510 0.510 0.530 0.510 0.530 216,000 114,240 0.5289 0.482 0.482 0.501 0.482 0.501 228,429 0.5001 -3.77%
2009-02-06 0 0.530 0.510 0.550 - - 0 0 - 0.501 0.482 0.520 - - 0 - 0.00%
2009-02-05 0 0.530 0.510 0.550 - - 0 0 - 0.501 0.482 0.520 - - 0 - 0.00%
2009-02-04 0 0.530 0.520 0.570 - - 0 0 - 0.501 0.492 0.539 - - 0 - 0.00%
2009-02-03 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.501 0.492 0.501 0.501 0.501 63,452 0.5012 0.00%
2009-02-02 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.501 0.482 0.501 0.501 0.501 105,754 0.5012 0.00%
2009-01-30 0 0.530 0.530 0.570 0.520 0.530 160,000 84,400 0.5275 0.501 0.501 0.539 0.492 0.501 169,206 0.4988 3.92%
2009-01-29 0 0.510 0.510 0.520 - - 0 0 - 0.482 0.482 0.492 - - 0 - 0.00%
2009-01-23 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2009-01-22 0 0.510 0.510 0.530 0.510 0.510 68,000 34,680 0.5100 0.482 0.482 0.501 0.482 0.482 71,913 0.4823 -3.77%
2009-01-21 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.501 0.473 0.501 0.511 0.511 4,230 0.5106 -5.36%
2009-01-20 0 0.560 0.500 0.560 0.560 0.570 248,000 139,240 0.5615 0.530 0.473 0.530 0.530 0.539 262,270 0.5309 3.70%
2009-01-19 0 0.540 0.500 0.540 - - 0 0 - 0.511 0.473 0.511 - - 0 - 0.00%
2009-01-16 0 0.540 0.500 0.570 0.500 0.540 144,000 75,600 0.5250 0.511 0.473 0.539 0.473 0.511 152,286 0.4964 8.00%
2009-01-15 0 0.500 0.420 0.500 - - 0 0 - 0.473 0.397 0.473 - - 0 - 0.00%
2009-01-14 0 0.500 0.450 0.500 - - 0 0 - 0.473 0.426 0.473 - - 0 - 0.00%
2009-01-13 0 0.500 0.450 0.510 - - 0 0 - 0.473 0.426 0.482 - - 0 - 0.00%
2009-01-12 0 0.500 0.500 0.510 0.500 0.520 320,000 162,160 0.5068 0.473 0.473 0.482 0.473 0.492 338,413 0.4792 -3.85%
2009-01-09 0 0.520 0.520 0.550 0.520 0.520 92,000 47,840 0.5200 0.492 0.492 0.520 0.492 0.492 97,294 0.4917 -3.70%
2009-01-08 0 0.540 0.540 0.550 0.500 0.540 236,000 125,080 0.5300 0.511 0.511 0.520 0.473 0.511 249,579 0.5012 0.00%
2009-01-07 0 0.540 0.540 0.550 0.540 0.540 72,000 38,400 0.5333 0.511 0.511 0.520 0.511 0.511 76,143 0.5043 -1.82%
2009-01-06 0 0.550 0.540 0.580 - - 8,000 4,240 0.5300 0.520 0.511 0.548 - - 8,460 0.5012 0.00%
2009-01-05 0 0.550 0.540 0.560 0.550 0.600 582,000 327,300 0.5624 0.520 0.511 0.530 0.520 0.567 615,488 0.5318 -3.51%
2009-01-02 0 0.570 0.570 0.580 0.570 0.590 204,000 120,280 0.5896 0.539 0.539 0.548 0.539 0.558 215,738 0.5575 9.62%
2008-12-31 0 0.520 0.510 0.520 0.500 0.520 160,000 81,320 0.5083 0.492 0.482 0.492 0.473 0.492 169,206 0.4806 0.00%
2008-12-30 0 0.520 0.485 0.540 0.470 0.520 448,000 217,140 0.4847 0.492 0.459 0.511 0.444 0.492 473,778 0.4583 16.85%
2008-12-29 0 0.445 0.445 0.475 - - 0 0 - 0.421 0.421 0.449 - - 0 - 0.00%
2008-12-24 0 0.445 0.440 0.465 - - 0 0 - 0.421 0.416 0.440 - - 0 - 0.00%
2008-12-23 0 0.445 0.440 0.475 0.445 0.445 200,000 89,000 0.4450 0.421 0.416 0.449 0.421 0.421 211,508 0.4208 0.00%
2008-12-22 0 0.445 0.440 0.475 0.445 0.445 116,000 51,620 0.4450 0.421 0.416 0.449 0.421 0.421 122,675 0.4208 -9.18%
2008-12-19 0 0.490 0.450 0.490 0.440 0.490 124,000 58,860 0.4747 0.463 0.426 0.463 0.416 0.463 131,135 0.4489 0.00%
2008-12-18 0 0.490 0.440 0.490 0.430 0.490 216,000 98,480 0.4559 0.463 0.416 0.463 0.407 0.463 228,429 0.4311 4.26%
2008-12-17 0 0.470 0.420 0.470 - - 0 0 - 0.444 0.397 0.444 - - 0 - 0.00%
2008-12-16 0 0.470 0.425 0.480 0.450 0.470 200,000 90,400 0.4520 0.444 0.402 0.454 0.426 0.444 211,508 0.4274 -4.08%
2008-12-15 0 0.490 0.430 0.495 0.380 0.490 2,592,000 1,046,000 0.4035 0.463 0.407 0.468 0.359 0.463 2,741,143 0.3816 28.95%
2008-12-12 0 0.380 0.380 0.390 - - 0 0 - 0.359 0.359 0.369 - - 0 - 0.00%
2008-12-11 0 0.380 0.380 0.390 - - 0 0 - 0.359 0.359 0.369 - - 0 - 0.00%
2008-12-10 0 0.380 0.380 0.390 - - 144,000 56,160 0.3900 0.359 0.359 0.369 - - 152,286 0.3688 0.00%
2008-12-09 0 0.380 0.380 0.390 0.380 0.390 1,532,000 584,480 0.3815 0.359 0.359 0.369 0.359 0.369 1,620,151 0.3608 -2.56%
2008-12-08 0 0.390 0.380 0.400 0.390 0.390 1,000,000 390,000 0.3900 0.369 0.359 0.378 0.369 0.369 1,057,540 0.3688 2.63%
2008-12-05 0 0.380 0.380 0.400 - - 0 0 - 0.359 0.359 0.378 - - 0 - 0.00%
2008-12-04 0 0.380 0.380 0.400 0.380 0.380 256,000 97,280 0.3800 0.359 0.359 0.378 0.359 0.359 270,730 0.3593 -5.00%
2008-12-03 0 0.400 0.380 0.400 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2008-12-02 0 0.400 0.380 0.400 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2008-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2008-11-28 0 0.400 0.385 0.400 0.360 0.400 468,000 186,720 0.3990 0.378 0.364 0.378 0.340 0.378 494,929 0.3773 2.56%
2008-11-27 0 0.390 0.370 0.400 0.380 0.390 572,000 222,360 0.3887 0.369 0.350 0.378 0.359 0.369 604,913 0.3676 -2.50%
2008-11-26 0 0.400 0.350 0.400 0.400 0.420 648,000 260,320 0.4017 0.378 0.331 0.378 0.378 0.397 685,286 0.3799 0.00%
2008-11-25 0 0.400 0.350 0.400 0.385 0.400 300,000 117,960 0.3932 0.378 0.331 0.378 0.364 0.378 317,262 0.3718 11.11%
2008-11-24 0 0.360 0.340 0.380 - - 0 0 - 0.340 0.322 0.359 - - 0 - 0.00%
2008-11-21 0 0.360 0.345 0.375 0.360 0.360 100,000 36,000 0.3600 0.340 0.326 0.355 0.340 0.340 105,754 0.3404 -4.00%
2008-11-20 0 0.375 0.360 0.375 - - 0 0 - 0.355 0.340 0.355 - - 0 - -3.85%
2008-11-19 0 0.390 0.350 0.395 0.390 0.390 100,000 39,000 0.3900 0.369 0.331 0.374 0.369 0.369 105,754 0.3688 4.00%
2008-11-18 0 0.375 0.350 0.375 - - 0 0 - 0.355 0.331 0.355 - - 0 - -2.60%
2008-11-17 0 0.385 0.345 0.385 0.385 0.385 28,000 10,780 0.3850 0.364 0.326 0.364 0.364 0.364 29,611 0.3641 4.05%
2008-11-14 0 0.370 0.345 0.385 0.350 0.350 52,000 18,200 0.3500 0.350 0.326 0.364 0.331 0.331 54,992 0.3310 2.78%
2008-11-13 0 0.360 0.360 0.390 0.350 0.360 332,000 119,400 0.3596 0.340 0.340 0.369 0.331 0.340 351,103 0.3401 -8.86%
2008-11-12 0 0.395 0.380 0.425 0.390 0.400 600,000 238,920 0.3982 0.374 0.359 0.402 0.369 0.378 634,524 0.3765 9.72%
2008-11-11 0 0.360 0.355 0.360 0.355 0.370 3,396,000 1,229,000 0.3619 0.340 0.336 0.340 0.336 0.350 3,591,405 0.3422 -6.49%
2008-11-10 0 0.385 0.375 0.385 0.385 0.395 204,000 79,580 0.3901 0.364 0.355 0.364 0.364 0.374 215,738 0.3689 4.05%
2008-11-07 0 0.370 0.360 0.370 0.370 0.400 2,052,000 792,106 0.3860 0.350 0.340 0.350 0.350 0.378 2,170,071 0.3650 -15.91%
2008-11-06 0 0.440 0.430 0.445 0.400 0.500 3,652,000 1,534,360 0.4201 0.416 0.407 0.421 0.378 0.473 3,862,135 0.3973 10.00%
2008-11-05 0 0.400 0.390 0.400 0.340 0.500 7,788,000 3,184,280 0.4089 0.378 0.369 0.378 0.322 0.473 8,236,119 0.3866 17.65%
2008-11-04 0 0.340 0.340 0.380 0.340 0.340 48,000 16,320 0.3400 0.322 0.322 0.359 0.322 0.322 50,762 0.3215 -6.85%
2008-11-03 0 0.365 0.350 0.370 0.365 0.365 100,000 36,500 0.3650 0.345 0.331 0.350 0.345 0.345 105,754 0.3451 0.00%
2008-10-31 0 0.365 0.340 0.365 0.335 0.365 136,000 46,240 0.3400 0.345 0.322 0.345 0.317 0.345 143,825 0.3215 7.35%
2008-10-30 0 0.340 0.345 0.375 - - 0 0 - 0.322 0.326 0.355 - - 0 - 3.03%
2008-10-29 0 0.330 0.330 0.365 0.330 0.340 268,000 89,500 0.3340 0.312 0.312 0.345 0.312 0.322 283,421 0.3158 -16.46%
2008-10-28 0 0.395 0.360 0.395 0.330 0.395 260,000 97,300 0.3742 0.374 0.340 0.374 0.312 0.374 274,960 0.3539 12.86%
2008-10-27 0 0.350 0.330 0.350 0.330 0.380 1,096,000 401,040 0.3659 0.331 0.312 0.331 0.312 0.359 1,159,063 0.3460 -12.50%
2008-10-24 0 0.400 0.360 0.400 0.330 0.400 5,064,000 1,727,760 0.3412 0.378 0.340 0.378 0.312 0.378 5,355,381 0.3226 11.11%
2008-10-23 0 0.360 0.360 0.380 0.360 0.360 28,000 10,080 0.3600 0.340 0.340 0.359 0.340 0.340 29,611 0.3404 -1.37%
2008-10-22 0 0.365 0.365 0.400 0.365 0.400 4,464,000 1,785,180 0.3999 0.345 0.345 0.378 0.345 0.378 4,720,857 0.3781 -8.75%
2008-10-21 0 0.400 0.400 0.420 0.390 0.410 6,840,000 2,725,800 0.3985 0.378 0.378 0.397 0.369 0.388 7,233,571 0.3768 -6.98%
2008-10-20 0 0.430 0.400 0.430 0.400 0.500 312,000 155,080 0.4971 0.407 0.378 0.407 0.378 0.473 329,952 0.4700 7.50%
2008-10-17 0 0.400 0.345 0.480 - - 0 0 - 0.378 0.326 0.454 - - 0 - 0.00%
2008-10-16 0 0.400 0.360 0.400 - - 0 0 - 0.378 0.340 0.378 - - 0 - 0.00%
2008-10-15 0 0.400 0.370 0.480 0.400 0.420 364,000 149,600 0.4110 0.378 0.350 0.454 0.378 0.397 384,944 0.3886 -2.44%
2008-10-14 0 0.410 0.400 0.430 0.410 0.450 408,000 174,720 0.4282 0.388 0.378 0.407 0.388 0.426 431,476 0.4049 -4.65%
2008-10-13 0 0.430 0.430 0.440 0.395 0.400 84,000 33,500 0.3988 0.407 0.407 0.416 0.374 0.378 88,833 0.3771 -4.44%
2008-10-10 0 0.450 0.430 0.470 0.335 0.450 920,000 358,700 0.3899 0.426 0.407 0.444 0.317 0.426 972,936 0.3687 13.92%
2008-10-09 0 0.395 0.395 0.405 0.390 0.410 1,164,000 460,800 0.3959 0.374 0.374 0.383 0.369 0.388 1,230,976 0.3743 0.00%
2008-10-08 0 0.395 0.375 0.400 0.395 0.435 4,252,000 1,709,860 0.4021 0.374 0.355 0.378 0.374 0.411 4,496,659 0.3803 -15.05%
2008-10-06 0 0.465 0.465 0.480 0.450 0.450 20,000 9,000 0.4500 0.440 0.440 0.454 0.426 0.426 21,151 0.4255 -5.10%
2008-10-03 0 0.490 0.470 0.480 0.425 0.500 900,000 441,700 0.4908 0.463 0.444 0.454 0.402 0.473 951,786 0.4641 13.95%
2008-10-02 0 0.430 0.430 0.485 - - 0 0 - 0.407 0.407 0.459 - - 0 - 0.00%
2008-09-30 0 0.430 0.430 0.460 0.420 0.430 156,000 66,560 0.4267 0.407 0.407 0.435 0.397 0.407 164,976 0.4035 -4.44%
2008-09-29 0 0.450 0.435 0.490 0.450 0.450 64,000 28,800 0.4500 0.426 0.411 0.463 0.426 0.426 67,683 0.4255 2.27%
2008-09-26 0 0.440 0.450 0.495 - - 0 0 - 0.416 0.426 0.468 - - 0 - 0.00%
2008-09-25 0 0.440 0.440 0.495 0.440 0.440 36,000 15,840 0.4400 0.416 0.416 0.468 0.416 0.416 38,071 0.4161 1.15%
2008-09-24 0 0.435 0.435 0.470 0.430 0.430 80,000 34,400 0.4300 0.411 0.411 0.444 0.407 0.407 84,603 0.4066 -5.43%
2008-09-23 0 0.460 0.460 0.490 0.440 0.460 464,000 211,280 0.4553 0.435 0.435 0.463 0.416 0.435 490,698 0.4306 -6.12%
2008-09-22 0 0.490 0.490 0.500 0.470 0.490 280,000 135,200 0.4829 0.463 0.463 0.473 0.444 0.463 296,111 0.4566 6.52%
2008-09-19 0 0.460 0.455 0.480 0.430 0.550 964,000 460,960 0.4782 0.435 0.430 0.454 0.407 0.520 1,019,468 0.4522 -13.21%
2008-09-18 0 0.530 0.490 0.530 0.510 0.620 2,596,000 1,411,960 0.5439 0.501 0.463 0.501 0.482 0.586 2,745,373 0.5143 -26.39%
2008-09-17 0 0.720 0.640 0.720 - - 0 0 - 0.681 0.605 0.681 - - 0 - -1.37%
2008-09-16 0 0.730 0.660 0.730 - - 0 0 - 0.690 0.624 0.690 - - 0 - -1.35%
2008-09-12 0 0.740 0.670 0.740 0.680 0.770 756,000 551,360 0.7293 0.700 0.634 0.700 0.643 0.728 799,500 0.6896 10.45%
2008-09-11 0 0.670 0.630 0.760 0.630 0.670 104,000 68,080 0.6546 0.634 0.596 0.719 0.596 0.634 109,984 0.6190 -1.47%
2008-09-10 0 0.680 0.620 0.680 0.680 0.690 168,000 114,640 0.6824 0.643 0.586 0.643 0.643 0.652 177,667 0.6453 -5.56%
2008-09-09 0 0.720 0.720 0.750 0.680 0.720 60,000 41,760 0.6960 0.681 0.681 0.709 0.643 0.681 63,452 0.6581 2.86%
2008-09-08 0 0.700 0.630 0.780 0.650 0.700 76,000 51,000 0.6711 0.662 0.596 0.738 0.615 0.662 80,373 0.6345 14.75%
2008-09-05 0 0.610 0.610 0.640 0.600 0.610 164,000 99,760 0.6083 0.577 0.577 0.605 0.567 0.577 173,437 0.5752 1.67%
2008-09-04 0 0.600 0.560 0.630 0.580 0.600 20,000 11,840 0.5920 0.567 0.530 0.596 0.548 0.567 21,151 0.5598 3.45%
2008-09-03 0 0.580 0.580 0.640 0.550 0.580 48,000 27,000 0.5625 0.548 0.548 0.605 0.520 0.548 50,762 0.5319 -14.71%
2008-09-02 0 0.680 0.600 0.680 0.600 0.680 8,000 5,120 0.6400 0.643 0.567 0.643 0.567 0.643 8,460 0.6052 6.25%
2008-09-01 0 0.640 0.610 0.650 0.600 0.650 60,000 37,800 0.6300 0.605 0.577 0.615 0.567 0.615 63,452 0.5957 -1.54%
2008-08-29 0 0.650 0.620 0.650 - - 0 0 - 0.615 0.586 0.615 - - 0 - -2.99%
2008-08-28 0 0.670 0.600 0.690 - - 0 0 - 0.634 0.567 0.652 - - 0 - 0.00%
2008-08-27 0 0.670 0.610 0.700 - - 0 0 - 0.634 0.577 0.662 - - 0 - 0.00%
2008-08-26 0 0.670 0.600 0.700 - - 0 0 - 0.634 0.567 0.662 - - 0 - 0.00%
2008-08-25 0 0.670 0.600 0.700 - - 0 0 - 0.634 0.567 0.662 - - 0 - 0.00%
2008-08-21 0 0.670 0.620 0.700 - - 0 0 - 0.634 0.586 0.662 - - 0 - 0.00%
2008-08-20 0 0.670 0.650 0.720 - - 0 0 - 0.634 0.615 0.681 - - 0 - 0.00%
2008-08-19 0 0.670 0.660 0.700 - - 0 0 - 0.634 0.624 0.662 - - 0 - 0.00%
2008-08-18 0 0.670 0.670 0.710 0.670 0.710 92,000 64,840 0.7048 0.634 0.634 0.671 0.634 0.671 97,294 0.6664 -8.22%
2008-08-15 0 0.730 0.680 0.730 - - 0 0 - 0.690 0.643 0.690 - - 0 - 0.00%
2008-08-14 0 0.730 0.680 0.750 0.730 0.730 140,000 102,200 0.7300 0.690 0.643 0.709 0.690 0.690 148,056 0.6903 -2.67%
2008-08-13 0 0.750 0.730 0.750 - - 0 0 - 0.709 0.690 0.709 - - 0 - 0.00%
2008-08-12 0 0.750 0.730 0.760 0.740 0.760 48,000 36,080 0.7517 0.709 0.690 0.719 0.700 0.719 50,762 0.7108 1.35%
2008-08-11 0 0.740 0.740 0.800 0.740 0.740 40,000 29,600 0.7400 0.700 0.700 0.756 0.700 0.700 42,302 0.6997 -2.63%
2008-08-08 0 0.760 0.740 0.780 - - 0 0 - 0.719 0.700 0.738 - - 0 - 0.00%
2008-08-07 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.719 0.700 0.719 0.719 0.719 21,151 0.7186 0.00%
2008-08-05 0 0.760 0.760 0.800 0.760 0.760 52,000 39,520 0.7600 0.719 0.719 0.756 0.719 0.719 54,992 0.7186 -1.30%
2008-08-04 0 0.770 0.750 0.800 - - 0 0 - 0.728 0.709 0.756 - - 0 - 0.00%
2008-08-01 0 0.770 0.750 0.830 - - 0 0 - 0.728 0.709 0.785 - - 0 - 0.00%
2008-07-31 0 0.770 0.770 0.830 - - 0 0 - 0.728 0.728 0.785 - - 0 - 0.00%
2008-07-30 0 0.770 0.750 0.830 - - 0 0 - 0.728 0.709 0.785 - - 0 - 0.00%
2008-07-29 0 0.770 0.770 0.830 0.770 0.780 92,000 71,640 0.7787 0.728 0.728 0.785 0.728 0.738 97,294 0.7363 -6.10%
2008-07-28 0 0.820 0.780 0.820 - - 0 0 - 0.775 0.738 0.775 - - 0 - 0.00%
2008-07-25 0 0.820 0.780 0.820 - - 0 0 - 0.775 0.738 0.775 - - 0 - -1.20%
2008-07-24 0 0.830 0.830 0.850 0.800 0.830 196,000 160,680 0.8198 0.785 0.785 0.804 0.756 0.785 207,278 0.7752 -3.49%
2008-07-23 0 0.860 0.820 0.860 - - 0 0 - 0.813 0.775 0.813 - - 0 - -2.27%
2008-07-22 0 0.880 0.860 0.880 0.840 0.880 900,000 757,080 0.8412 0.832 0.813 0.832 0.794 0.832 951,786 0.7954 4.76%
2008-07-21 0 0.840 0.810 0.840 0.760 0.840 840,000 696,840 0.8296 0.794 0.766 0.794 0.719 0.794 888,333 0.7844 5.00%
2008-07-18 0 0.800 0.780 0.820 0.780 0.830 180,000 145,000 0.8056 0.756 0.738 0.775 0.738 0.785 190,357 0.7617 5.26%
2008-07-17 0 0.760 0.740 0.800 0.760 0.770 80,000 61,200 0.7650 0.719 0.700 0.756 0.719 0.728 84,603 0.7234 -7.32%
2008-07-16 0 0.820 0.750 0.820 - - 0 0 - 0.775 0.709 0.775 - - 0 - -2.38%
2008-07-15 0 0.840 0.820 0.830 0.700 0.840 160,000 127,800 0.7988 0.794 0.775 0.785 0.662 0.794 169,206 0.7553 5.00%
2008-07-14 0 0.800 0.700 0.830 - - 0 0 - 0.756 0.662 0.785 - - 0 - 0.00%
2008-07-11 0 0.800 0.680 0.800 - - 0 0 - 0.756 0.643 0.756 - - 0 - 0.00%
2008-07-10 0 0.800 0.690 0.810 - - 0 0 - 0.756 0.652 0.766 - - 0 - 0.00%
2008-07-09 0 0.800 0.700 0.800 - - 0 0 - 0.756 0.662 0.756 - - 0 - 0.00%
2008-07-08 0 0.800 0.700 0.800 - - 2,000 1,280 0.6400 0.756 0.662 0.756 - - 2,115 0.6052 -3.61%
2008-07-07 0 0.830 0.710 0.830 - - 0 0 - 0.785 0.671 0.785 - - 0 - -2.35%
2008-07-04 0 0.850 0.850 0.860 0.740 0.850 288,000 226,520 0.7865 0.804 0.804 0.813 0.700 0.804 304,571 0.7437 13.33%
2008-07-03 0 0.750 0.710 0.750 0.620 0.750 336,000 235,800 0.7018 0.709 0.671 0.709 0.586 0.709 355,333 0.6636 11.94%
2008-07-02 0 0.670 0.670 0.800 0.620 0.670 140,000 93,000 0.6643 0.634 0.634 0.756 0.586 0.634 148,056 0.6281 11.67%
2008-06-30 0 0.600 0.580 0.640 0.600 0.600 48,000 28,800 0.6000 0.567 0.548 0.605 0.567 0.567 50,762 0.5674 1.69%
2008-06-27 0 0.590 0.590 0.630 0.560 0.630 1,092,000 634,880 0.5814 0.558 0.558 0.596 0.530 0.596 1,154,833 0.5498 -4.84%
2008-06-26 0 0.620 0.620 0.650 - - 0 0 - 0.586 0.586 0.615 - - 0 - 3.33%
2008-06-25 0 0.600 0.550 0.600 - - 0 0 - 0.567 0.520 0.567 - - 0 - -4.76%
2008-06-24 0 0.630 0.610 0.630 - - 0 0 - 0.596 0.577 0.596 - - 0 - 0.00%
2008-06-23 0 0.630 0.630 0.650 0.600 0.620 324,000 198,760 0.6135 0.596 0.596 0.615 0.567 0.586 342,643 0.5801 -1.56%
2008-06-20 0 0.640 0.630 0.670 0.640 0.660 164,000 106,040 0.6466 0.605 0.596 0.634 0.605 0.624 173,437 0.6114 -7.25%
2008-06-19 0 0.690 0.680 0.700 0.670 0.690 68,000 46,200 0.6794 0.652 0.643 0.662 0.634 0.652 71,913 0.6424 0.00%
2008-06-18 0 0.690 0.670 0.690 0.690 0.690 36,000 24,840 0.6900 0.652 0.634 0.652 0.652 0.652 38,071 0.6525 0.00%
2008-06-17 0 0.690 0.680 0.710 0.690 0.690 136,500 95,190 0.6974 0.652 0.643 0.671 0.652 0.652 144,354 0.6594 -1.43%
2008-06-16 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.662 0.662 0.671 0.662 0.662 169,206 0.6619 1.45%
2008-06-13 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 0.652 0.643 0.652 0.652 0.652 8,460 0.6525 0.00%
2008-06-12 0 0.690 0.690 0.710 0.680 0.710 1,664,000 1,135,520 0.6824 0.652 0.652 0.671 0.643 0.671 1,759,746 0.6453 -4.17%
2008-06-11 0 0.720 0.720 0.730 0.720 0.730 940,000 676,840 0.7200 0.681 0.681 0.690 0.681 0.690 994,087 0.6809 0.00%
2008-06-10 0 0.720 0.720 0.740 0.720 0.720 68,000 48,960 0.7200 0.681 0.681 0.700 0.681 0.681 71,913 0.6808 -5.26%
2008-06-06 0 0.760 0.760 0.770 - - 0 0 - 0.719 0.719 0.728 - - 0 - 1.33%
2008-06-05 0 0.750 0.750 0.770 0.740 0.780 584,000 445,400 0.7627 0.709 0.709 0.728 0.700 0.738 617,603 0.7212 -5.06%
2008-06-04 0 0.790 0.750 0.790 0.740 0.790 1,720,000 1,299,640 0.7556 0.747 0.709 0.747 0.700 0.747 1,818,968 0.7145 3.95%
2008-06-03 0 0.760 0.750 0.760 0.740 0.760 1,220,000 915,000 0.7500 0.719 0.709 0.719 0.700 0.719 1,290,198 0.7092 0.00%
2008-06-02 0 0.760 0.760 0.770 0.750 0.760 92,000 69,520 0.7557 0.719 0.719 0.728 0.709 0.719 97,294 0.7145 1.33%
2008-05-30 0 0.750 0.750 0.780 0.750 0.770 492,000 371,000 0.7541 0.709 0.709 0.738 0.709 0.728 520,310 0.7130 -2.60%
2008-05-29 0 0.770 0.760 0.780 0.770 0.780 100,000 77,880 0.7788 0.728 0.719 0.738 0.728 0.738 105,754 0.7364 -1.28%
2008-05-28 0 0.780 0.750 0.780 0.770 0.780 192,000 149,360 0.7779 0.738 0.709 0.738 0.728 0.738 203,048 0.7356 1.30%
2008-05-27 0 0.770 0.760 0.780 0.760 0.770 200,000 152,600 0.7630 0.728 0.719 0.738 0.719 0.728 211,508 0.7215 2.67%
2008-05-26 0 0.750 0.750 0.770 0.750 0.780 404,000 306,280 0.7581 0.709 0.709 0.728 0.709 0.738 427,246 0.7169 -1.32%
2008-05-23 0 0.760 0.760 0.790 - - 0 0 - 0.719 0.719 0.747 - - 0 - 0.00%
2008-05-22 0 0.760 0.760 0.790 0.750 0.750 48,000 36,000 0.7500 0.719 0.719 0.747 0.709 0.709 50,762 0.7092 -3.80%
2008-05-21 0 0.790 0.770 0.790 0.760 0.790 372,000 283,640 0.7625 0.747 0.728 0.747 0.719 0.747 393,405 0.7210 2.60%
2008-05-20 0 0.770 0.770 0.800 0.770 0.790 280,000 219,120 0.7826 0.728 0.728 0.756 0.728 0.747 296,111 0.7400 -4.94%
2008-05-19 0 0.810 0.810 0.820 0.800 0.840 2,012,000 1,622,600 0.8065 0.766 0.766 0.775 0.756 0.794 2,127,770 0.7626 -2.41%
2008-05-16 0 0.830 0.830 0.840 0.800 0.830 440,000 359,000 0.8159 0.785 0.785 0.794 0.756 0.785 465,317 0.7715 3.75%
2008-05-15 0 0.800 0.790 0.830 0.800 0.800 20,000 16,000 0.8000 0.756 0.747 0.785 0.756 0.756 21,151 0.7565 -4.76%
2008-05-14 0 0.840 0.810 0.840 - - 0 0 - 0.794 0.766 0.794 - - 0 - 0.00%
2008-05-13 0 0.840 0.840 0.850 0.800 0.850 496,000 409,840 0.8263 0.794 0.794 0.804 0.756 0.804 524,540 0.7813 1.20%
2008-05-09 0 0.830 0.790 0.830 - - 0 0 - 0.785 0.747 0.785 - - 0 - 0.00%
2008-05-08 0 0.830 0.830 0.840 0.810 0.820 40,000 32,760 0.8190 0.785 0.785 0.794 0.766 0.775 42,302 0.7744 -1.19%
2008-05-07 0 0.840 0.820 0.840 - - 0 0 - 0.794 0.775 0.794 - - 0 - 0.00%
2008-05-06 0 0.840 0.810 0.840 0.840 0.840 20,000 16,800 0.8400 0.794 0.766 0.794 0.794 0.794 21,151 0.7943 0.00%
2008-05-05 0 0.840 0.800 0.840 0.840 0.840 60,000 50,400 0.8400 0.794 0.756 0.794 0.794 0.794 63,452 0.7943 -1.18%
2008-05-02 0 0.850 0.820 0.850 0.820 0.850 536,000 449,320 0.8383 0.804 0.775 0.804 0.775 0.804 566,841 0.7927 1.19%
2008-04-30 0 0.840 0.820 0.860 0.840 0.840 100,000 84,000 0.8400 0.794 0.775 0.813 0.794 0.794 105,754 0.7943 -1.18%
2008-04-29 0 0.850 0.840 0.850 0.850 0.860 184,000 156,800 0.8522 0.804 0.794 0.804 0.804 0.813 194,587 0.8058 0.00%
2008-04-28 0 0.850 0.850 0.860 0.850 0.850 84,000 71,400 0.8500 0.804 0.804 0.813 0.804 0.804 88,833 0.8038 -2.30%
2008-04-25 0 0.870 0.870 0.880 0.850 0.870 268,000 229,560 0.8566 0.823 0.823 0.832 0.804 0.823 283,421 0.8100 -1.14%
2008-04-24 0 0.880 0.880 0.890 0.850 0.880 512,000 444,800 0.8688 0.832 0.832 0.842 0.804 0.832 541,460 0.8215 -1.12%
2008-04-23 0 0.890 0.890 0.900 0.850 0.890 404,000 356,320 0.8820 0.842 0.842 0.851 0.804 0.842 427,246 0.8340 -1.11%
2008-04-22 0 0.900 0.870 0.900 0.910 0.930 1,800,000 1,641,320 0.9118 0.851 0.823 0.851 0.860 0.879 1,903,571 0.8622 -10.00%
2008-04-21 0 1.000 0.970 1.000 0.980 1.000 324,000 319,680 0.9867 0.946 0.917 0.946 0.927 0.946 342,643 0.9330 2.04%
2008-04-18 0 0.980 0.950 0.980 - - 0 0 - 0.927 0.898 0.927 - - 0 - 0.00%
2008-04-17 0 0.980 0.980 1.000 0.980 1.000 324,000 318,360 0.9826 0.927 0.927 0.946 0.927 0.946 342,643 0.9291 -2.97%
2008-04-16 0 1.010 0.960 1.010 0.980 1.010 548,000 544,120 0.9929 0.955 0.908 0.955 0.927 0.955 579,532 0.9389 2.02%
2008-04-15 0 0.990 0.990 1.000 0.950 0.990 14,000 13,460 0.9614 0.936 0.936 0.946 0.898 0.936 14,806 0.9091 -1.00%
2008-04-14 0 1.000 1.000 1.020 0.950 1.000 196,000 193,600 0.9878 0.946 0.946 0.965 0.898 0.946 207,278 0.9340 0.00%
2008-04-11 0 1.000 0.980 1.000 0.960 1.000 648,000 635,000 0.9799 0.946 0.927 0.946 0.908 0.946 685,286 0.9266 2.04%
2008-04-10 0 0.980 0.940 0.980 - - 0 0 - 0.927 0.889 0.927 - - 0 - 0.00%
2008-04-09 0 0.980 0.930 0.980 - - 0 0 - 0.927 0.879 0.927 - - 0 - 0.00%
2008-04-08 0 0.980 0.950 0.980 0.930 0.980 292,000 281,000 0.9623 0.927 0.898 0.927 0.879 0.927 308,802 0.9100 2.08%
2008-04-07 0 0.960 0.950 0.960 0.930 0.960 192,000 181,520 0.9454 0.908 0.898 0.908 0.879 0.908 203,048 0.8940 4.35%
2008-04-03 0 0.920 0.920 0.930 0.920 0.920 118,000 108,560 0.9200 0.870 0.870 0.879 0.870 0.870 124,790 0.8699 1.10%
2008-04-02 0 0.910 0.910 0.920 0.910 0.920 64,000 58,680 0.9169 0.860 0.860 0.870 0.860 0.870 67,683 0.8670 0.00%
2008-04-01 0 0.910 0.910 0.950 0.910 0.940 204,000 189,120 0.9271 0.860 0.860 0.898 0.860 0.889 215,738 0.8766 -4.21%
2008-03-31 0 0.950 0.950 0.980 0.950 0.950 32,000 30,400 0.9500 0.898 0.898 0.927 0.898 0.898 33,841 0.8983 0.00%
2008-03-28 0 0.950 0.950 0.980 0.950 0.960 440,000 418,280 0.9506 0.898 0.898 0.927 0.898 0.908 465,317 0.8989 -4.04%
2008-03-27 0 0.990 0.970 0.990 0.950 0.990 688,000 659,800 0.9590 0.936 0.917 0.936 0.898 0.936 727,587 0.9068 -1.00%
2008-03-26 0 1.000 0.960 1.000 0.910 1.000 492,000 468,360 0.9520 0.946 0.908 0.946 0.860 0.946 520,310 0.9002 8.70%
2008-03-25 0 0.920 0.920 0.970 0.920 0.980 64,000 59,120 0.9238 0.870 0.870 0.917 0.870 0.927 67,683 0.8735 -10.68%
2008-03-20 0 1.030 1.030 1.040 0.920 1.020 612,000 596,040 0.9739 0.974 0.974 0.983 0.870 0.965 647,214 0.9209 13.19%
2008-03-19 0 0.910 0.910 0.950 0.910 0.910 32,000 29,120 0.9100 0.860 0.860 0.898 0.860 0.860 33,841 0.8605 0.00%
2008-03-18 0 0.910 0.910 0.920 0.910 0.920 800,000 728,680 0.9109 0.860 0.860 0.870 0.860 0.870 846,032 0.8613 -1.09%
2008-03-17 0 0.920 0.920 0.940 0.910 1.010 240,000 234,080 0.9753 0.870 0.870 0.889 0.860 0.955 253,810 0.9223 -6.12%
2008-03-14 0 0.980 0.930 0.980 0.910 0.980 1,844,000 1,693,400 0.9183 0.927 0.879 0.927 0.860 0.927 1,950,103 0.8684 7.69%
2008-03-13 0 0.910 0.910 0.930 0.910 0.920 708,000 646,600 0.9133 0.860 0.860 0.879 0.860 0.870 748,738 0.8636 -1.09%
2008-03-12 0 0.920 0.920 0.930 0.920 0.920 72,000 66,240 0.9200 0.870 0.870 0.879 0.870 0.870 76,143 0.8699 0.00%
2008-03-11 0 0.920 0.910 0.920 0.910 0.920 348,000 317,360 0.9120 0.870 0.860 0.870 0.860 0.870 368,024 0.8623 1.10%
2008-03-10 0 0.910 0.910 0.920 0.910 0.910 688,000 626,080 0.9100 0.860 0.860 0.870 0.860 0.860 727,587 0.8605 0.00%
2008-03-07 0 0.910 0.910 0.920 0.910 0.910 1,244,000 1,132,040 0.9100 0.860 0.860 0.870 0.860 0.860 1,315,579 0.8605 1.11%
2008-03-06 0 0.900 0.890 0.900 0.880 0.900 188,000 167,200 0.8894 0.851 0.842 0.851 0.832 0.851 198,817 0.8410 2.27%
2008-03-05 0 0.880 0.880 0.900 0.880 0.880 80,000 70,400 0.8800 0.832 0.832 0.851 0.832 0.832 84,603 0.8321 -1.12%
2008-03-04 0 0.890 0.850 0.890 0.860 0.890 40,000 35,000 0.8750 0.842 0.804 0.842 0.813 0.842 42,302 0.8274 -1.11%
2008-03-03 0 0.900 0.860 0.900 0.900 0.900 40,000 36,000 0.9000 0.851 0.813 0.851 0.851 0.851 42,302 0.8510 -1.10%
2008-02-29 0 0.910 0.900 0.910 - - 0 0 - 0.860 0.851 0.860 - - 0 - 0.00%
2008-02-28 0 0.910 0.890 0.920 0.910 0.930 367,000 337,760 0.9203 0.860 0.842 0.870 0.860 0.879 388,117 0.8703 2.25%
2008-02-27 0 0.890 0.880 0.900 0.880 0.890 23,163 20,320 0.8773 0.842 0.832 0.851 0.832 0.842 24,496 0.8295 1.14%
2008-02-26 0 0.880 0.880 0.910 0.880 0.910 3,580,000 3,152,440 0.8806 0.832 0.832 0.860 0.832 0.860 3,785,992 0.8327 -3.30%
2008-02-25 0 0.910 0.850 0.940 0.810 0.910 892,000 791,240 0.8870 0.860 0.804 0.889 0.766 0.860 943,325 0.8388 4.60%
2008-02-22 0 0.870 0.860 0.870 0.840 0.870 392,000 331,920 0.8467 0.823 0.813 0.823 0.794 0.823 414,556 0.8007 3.57%
2008-02-21 0 0.840 0.830 0.840 0.840 0.890 172,000 147,680 0.8586 0.794 0.785 0.794 0.794 0.842 181,897 0.8119 1.20%
2008-02-20 0 0.830 0.830 0.850 0.820 0.830 676,000 556,520 0.8233 0.785 0.785 0.804 0.775 0.785 714,897 0.7785 0.00%
2008-02-19 0 0.830 0.830 0.840 0.820 0.830 209,000 172,180 0.8238 0.785 0.785 0.794 0.775 0.785 221,026 0.7790 1.22%
2008-02-18 0 0.820 0.820 0.830 0.820 0.850 248,000 203,600 0.8210 0.775 0.775 0.785 0.775 0.804 262,270 0.7763 -1.20%
2008-02-15 0 0.830 0.820 0.830 0.820 0.830 504,000 414,720 0.8229 0.785 0.775 0.785 0.775 0.785 533,000 0.7781 1.22%
2008-02-14 0 0.820 0.820 0.830 0.820 0.830 732,000 601,240 0.8214 0.775 0.775 0.785 0.775 0.785 774,119 0.7767 2.50%
2008-02-13 0 0.800 0.800 0.820 0.800 0.810 5,640,000 4,552,440 0.8072 0.756 0.756 0.775 0.756 0.766 5,964,524 0.7633 -2.44%
2008-02-12 0 0.820 0.820 0.830 0.820 0.820 4,069,300 3,336,696 0.8200 0.775 0.775 0.785 0.775 0.775 4,303,446 0.7754 -2.38%
2008-02-11 0 0.840 0.800 0.840 0.820 0.850 5,600,000 4,702,280 0.8397 0.794 0.756 0.794 0.775 0.804 5,922,222 0.7940 2.44%
2008-02-06 0 0.820 0.770 0.820 0.760 0.850 128,000 101,560 0.7934 0.775 0.728 0.775 0.719 0.804 135,365 0.7503 6.49%
2008-02-05 0 0.770 0.770 0.790 0.770 0.800 74,000 58,940 0.7965 0.728 0.728 0.747 0.728 0.756 78,258 0.7532 -1.28%
2008-02-04 0 0.780 0.770 0.800 0.750 0.800 688,000 539,680 0.7844 0.738 0.728 0.756 0.709 0.756 727,587 0.7417 2.63%
2008-02-01 0 0.760 0.760 0.780 0.740 0.780 828,000 627,080 0.7573 0.719 0.719 0.738 0.700 0.738 875,643 0.7161 -2.56%
2008-01-31 0 0.780 0.750 0.780 0.760 0.780 472,000 361,360 0.7656 0.738 0.709 0.738 0.719 0.738 499,159 0.7239 4.00%
2008-01-30 0 0.750 0.750 0.790 0.750 0.790 408,000 312,760 0.7666 0.709 0.709 0.747 0.709 0.747 431,476 0.7249 -3.85%
2008-01-29 0 0.780 0.770 0.790 - - 0 0 - 0.738 0.728 0.747 - - 0 - 0.00%
2008-01-28 0 0.780 0.770 0.790 0.770 0.780 304,000 234,160 0.7703 0.738 0.728 0.747 0.728 0.738 321,492 0.7284 -1.27%
2008-01-25 0 0.790 0.780 0.800 0.780 0.810 2,064,000 1,654,640 0.8017 0.747 0.738 0.756 0.738 0.766 2,182,762 0.7580 -1.25%
2008-01-24 0 0.800 0.780 0.800 0.800 0.810 452,000 361,840 0.8005 0.756 0.738 0.756 0.756 0.766 478,008 0.7570 -1.23%
2008-01-23 0 0.810 0.810 0.860 0.790 0.860 2,228,000 1,785,880 0.8016 0.766 0.766 0.813 0.747 0.813 2,356,198 0.7579 3.85%
2008-01-22 0 0.780 0.780 0.790 0.760 0.830 2,268,000 1,832,640 0.8080 0.738 0.738 0.747 0.719 0.785 2,398,500 0.7641 -8.24%
2008-01-21 0 0.850 0.850 0.870 0.850 0.870 1,348,000 1,154,760 0.8566 0.804 0.804 0.823 0.804 0.823 1,425,563 0.8100 -3.41%
2008-01-18 0 0.880 0.860 0.880 0.860 0.880 350,000 304,900 0.8711 0.832 0.813 0.832 0.813 0.832 370,139 0.8237 0.00%
2008-01-17 0 0.880 0.860 0.880 0.860 0.880 1,268,000 1,095,880 0.8643 0.832 0.813 0.832 0.813 0.832 1,340,960 0.8172 0.00%
2008-01-16 0 0.880 0.880 0.890 0.860 0.880 2,820,000 2,456,200 0.8710 0.832 0.832 0.842 0.813 0.832 2,982,262 0.8236 0.00%
2008-01-15 0 0.880 0.870 0.880 0.870 0.880 580,000 509,440 0.8783 0.832 0.823 0.832 0.823 0.832 613,373 0.8306 -1.12%
2008-01-14 0 0.890 0.890 0.900 0.880 0.890 200,000 177,160 0.8858 0.842 0.842 0.851 0.832 0.842 211,508 0.8376 -1.11%
2008-01-11 0 0.900 0.880 0.900 0.880 0.900 2,324,000 2,070,280 0.8908 0.851 0.832 0.851 0.832 0.851 2,457,722 0.8424 2.27%
2008-01-10 0 0.880 0.880 0.890 0.880 0.890 848,000 747,360 0.8813 0.832 0.832 0.842 0.832 0.842 896,794 0.8334 -1.12%
2008-01-09 0 0.890 0.890 0.900 0.870 0.890 800,000 705,960 0.8825 0.842 0.842 0.851 0.823 0.842 846,032 0.8344 0.00%
2008-01-08 0 0.890 0.880 0.890 0.870 0.890 644,000 567,040 0.8805 0.842 0.832 0.842 0.823 0.842 681,056 0.8326 0.00%
2008-01-07 0 0.890 0.890 0.900 0.880 0.890 1,084,000 958,400 0.8841 0.842 0.842 0.851 0.832 0.842 1,146,373 0.8360 0.00%
2008-01-04 0 0.890 0.880 0.890 0.890 0.910 768,000 690,240 0.8988 0.842 0.832 0.842 0.842 0.860 812,190 0.8498 0.00%
2008-01-03 0 0.890 0.880 0.900 0.860 0.900 1,908,000 1,681,000 0.8810 0.842 0.832 0.851 0.813 0.851 2,017,786 0.8331 4.71%
2008-01-02 0 0.850 0.850 0.870 0.850 0.850 124,000 105,400 0.8500 0.804 0.804 0.823 0.804 0.804 131,135 0.8038 -1.16%
2007-12-31 0 0.860 0.850 0.870 0.850 0.860 120,000 102,800 0.8567 0.813 0.804 0.823 0.804 0.813 126,905 0.8101 0.00%
2007-12-28 0 0.860 0.860 0.870 0.860 0.860 136,000 116,960 0.8600 0.813 0.813 0.823 0.813 0.813 143,825 0.8132 -4.44%
2007-12-27 0 0.900 0.860 0.900 0.890 0.900 148,000 132,560 0.8957 0.851 0.813 0.851 0.842 0.851 156,516 0.8469 5.88%
2007-12-24 0 0.850 0.850 0.880 0.850 0.880 240,000 208,120 0.8672 0.804 0.804 0.832 0.804 0.832 253,810 0.8200 -4.49%
2007-12-21 0 0.890 0.860 0.890 0.840 0.890 898,100 788,686 0.8782 0.842 0.813 0.842 0.794 0.842 949,776 0.8304 5.95%
2007-12-20 0 0.840 0.830 0.840 0.840 0.850 1,344,000 1,139,520 0.8479 0.794 0.785 0.794 0.794 0.804 1,421,333 0.8017 -2.33%
2007-12-19 0 0.860 0.860 0.870 0.860 0.870 752,000 646,840 0.8602 0.813 0.813 0.823 0.813 0.823 795,270 0.8134 0.00%
2007-12-18 0 0.860 0.860 0.870 0.840 0.860 592,000 505,200 0.8534 0.813 0.813 0.823 0.794 0.813 626,063 0.8069 -1.15%
2007-12-17 0 0.870 0.850 0.870 0.840 0.870 1,324,000 1,148,160 0.8672 0.823 0.804 0.823 0.794 0.823 1,400,183 0.8200 0.00%
2007-12-14 0 0.870 0.860 0.870 0.860 0.870 156,000 135,600 0.8692 0.823 0.813 0.823 0.813 0.823 164,976 0.8219 0.00%
2007-12-13 0 0.870 0.860 0.880 0.870 0.880 892,000 776,360 0.8704 0.823 0.813 0.832 0.823 0.832 943,325 0.8230 -2.25%
2007-12-12 0 0.890 0.880 0.890 0.860 0.890 1,048,000 916,680 0.8747 0.842 0.832 0.842 0.813 0.842 1,108,302 0.8271 2.30%
2007-12-11 0 0.870 0.860 0.870 0.840 0.870 1,076,000 921,280 0.8562 0.823 0.813 0.823 0.794 0.823 1,137,913 0.8096 4.82%
2007-12-10 0 0.830 0.820 0.840 0.830 0.870 2,084,000 1,779,400 0.8538 0.785 0.775 0.794 0.785 0.823 2,203,913 0.8074 -3.49%
2007-12-07 0 0.860 0.860 0.870 0.850 0.870 532,000 453,640 0.8527 0.813 0.813 0.823 0.804 0.823 562,611 0.8063 0.00%
2007-12-06 0 0.860 0.860 0.870 0.860 0.950 4,396,000 3,923,040 0.8924 0.813 0.813 0.823 0.813 0.898 4,648,944 0.8439 2.38%
2007-12-05 0 0.840 0.840 0.860 0.840 0.850 368,000 309,720 0.8416 0.794 0.794 0.813 0.794 0.804 389,175 0.7958 -1.18%
2007-12-04 0 0.850 0.850 0.860 0.850 0.880 608,000 523,520 0.8611 0.804 0.804 0.813 0.804 0.832 642,984 0.8142 -2.30%
2007-12-03 0 0.870 0.870 0.880 0.850 0.870 772,000 667,040 0.8640 0.823 0.823 0.832 0.804 0.823 816,421 0.8170 1.16%
2007-11-30 0 0.860 0.840 0.860 0.840 0.860 172,000 146,920 0.8542 0.813 0.794 0.813 0.794 0.813 181,897 0.8077 2.38%
2007-11-29 0 0.840 0.840 0.850 0.840 0.840 1,612,000 1,354,120 0.8400 0.794 0.794 0.804 0.794 0.794 1,704,754 0.7943 1.20%
2007-11-28 0 0.830 0.830 0.850 0.830 0.860 1,756,000 1,484,720 0.8455 0.785 0.785 0.804 0.785 0.813 1,857,040 0.7995 -2.35%
2007-11-27 0 0.850 0.850 0.860 0.850 0.850 364,000 309,400 0.8500 0.804 0.804 0.813 0.804 0.804 384,944 0.8038 -1.16%
2007-11-26 0 0.860 0.850 0.870 0.850 0.870 580,000 499,400 0.8610 0.813 0.804 0.823 0.804 0.823 613,373 0.8142 0.00%
2007-11-23 0 0.860 0.860 0.870 0.860 0.860 1,060,000 911,600 0.8600 0.813 0.813 0.823 0.813 0.813 1,120,992 0.8132 -1.15%
2007-11-22 0 0.870 0.860 0.870 0.860 0.870 800,000 692,400 0.8655 0.823 0.813 0.823 0.813 0.823 846,032 0.8184 1.16%
2007-11-21 0 0.860 0.860 0.870 0.860 0.860 900,000 774,000 0.8600 0.813 0.813 0.823 0.813 0.813 951,786 0.8132 -1.15%
2007-11-20 0 0.870 0.860 0.870 0.840 0.870 1,691,000 1,437,950 0.8504 0.823 0.813 0.823 0.794 0.823 1,788,300 0.8041 0.00%
2007-11-19 0 0.870 0.870 0.880 0.870 0.910 892,000 785,800 0.8809 0.823 0.823 0.832 0.823 0.860 943,325 0.8330 -3.33%
2007-11-16 0 0.900 0.900 0.910 0.870 0.910 572,000 507,960 0.8880 0.851 0.851 0.860 0.823 0.860 604,913 0.8397 -4.26%
2007-11-15 0 0.940 0.910 0.940 0.930 0.940 876,000 819,040 0.9350 0.889 0.860 0.889 0.879 0.889 926,405 0.8841 -1.05%
2007-11-14 0 0.950 0.930 0.950 0.860 0.950 1,444,000 1,322,720 0.9160 0.898 0.879 0.898 0.813 0.898 1,527,087 0.8662 10.47%
2007-11-13 0 0.860 0.860 0.870 0.860 0.870 1,286,000 1,106,460 0.8604 0.813 0.813 0.823 0.813 0.823 1,359,996 0.8136 0.00%
2007-11-12 0 0.860 0.850 0.860 0.860 0.880 1,792,000 1,546,800 0.8632 0.813 0.804 0.813 0.813 0.832 1,895,111 0.8162 -1.15%
2007-11-09 0 0.870 0.850 0.870 0.870 0.870 200,000 174,000 0.8700 0.823 0.804 0.823 0.823 0.823 211,508 0.8227 1.16%
2007-11-08 0 0.860 0.860 0.880 0.850 0.870 1,640,000 1,398,840 0.8530 0.813 0.813 0.832 0.804 0.823 1,734,365 0.8065 0.00%
2007-11-07 0 0.860 0.860 0.900 0.860 0.900 459,000 404,960 0.8823 0.813 0.813 0.851 0.813 0.851 485,411 0.8343 -1.15%
2007-11-06 0 0.870 0.870 0.880 0.870 0.880 116,000 101,640 0.8762 0.823 0.823 0.832 0.823 0.832 122,675 0.8285 -1.14%
2007-11-05 0 0.880 0.860 0.880 0.870 0.890 1,472,000 1,293,560 0.8788 0.832 0.813 0.832 0.823 0.842 1,556,698 0.8310 -3.30%
2007-11-02 0 0.910 0.910 0.920 0.880 0.920 1,164,000 1,064,400 0.9144 0.860 0.860 0.870 0.832 0.870 1,230,976 0.8647 3.41%
2007-11-01 0 0.880 0.890 0.900 0.880 0.900 652,000 582,200 0.8929 0.832 0.842 0.851 0.832 0.851 689,516 0.8444 -3.30%
2007-10-31 0 0.910 0.900 0.910 0.900 0.920 1,708,000 1,552,360 0.9089 0.860 0.851 0.860 0.851 0.870 1,806,278 0.8594 -1.09%
2007-10-30 0 0.920 0.910 0.920 0.920 0.940 2,228,000 2,071,000 0.9295 0.870 0.860 0.870 0.870 0.889 2,356,198 0.8790 -3.16%
2007-10-29 0 0.950 0.940 0.950 0.930 0.960 2,112,000 2,000,240 0.9471 0.898 0.889 0.898 0.879 0.908 2,233,524 0.8956 0.00%
2007-10-26 0 0.950 0.950 0.960 0.920 0.960 1,468,000 1,388,840 0.9461 0.898 0.898 0.908 0.870 0.908 1,552,468 0.8946 2.15%
2007-10-25 0 0.930 0.930 0.950 0.910 0.950 2,336,000 2,200,120 0.9418 0.879 0.879 0.898 0.860 0.898 2,470,413 0.8906 -5.10%
2007-10-24 0 0.980 0.960 0.980 0.930 1.020 2,308,000 2,264,320 0.9811 0.927 0.908 0.927 0.879 0.965 2,440,802 0.9277 -2.00%
2007-10-23 0 1.000 1.000 1.010 0.910 1.010 4,128,000 3,957,520 0.9587 0.946 0.946 0.955 0.860 0.955 4,365,524 0.9065 7.53%
2007-10-22 0 0.930 0.930 0.950 0.880 0.960 3,056,000 2,837,560 0.9285 0.879 0.879 0.898 0.832 0.908 3,231,841 0.8780 3.33%
2007-10-18 0 0.900 0.900 0.910 0.850 0.900 3,004,000 2,666,440 0.8876 0.851 0.851 0.860 0.804 0.851 3,176,849 0.8393 5.88%
2007-10-17 0 0.850 0.840 0.850 0.840 0.850 1,712,000 1,443,760 0.8433 0.804 0.794 0.804 0.794 0.804 1,810,508 0.7974 -1.16%
2007-10-16 0 0.860 0.850 0.860 0.840 0.870 2,160,000 1,840,160 0.8519 0.813 0.804 0.813 0.794 0.823 2,284,286 0.8056 1.18%
2007-10-15 0 0.850 0.850 0.860 0.850 0.880 1,480,000 1,280,600 0.8653 0.804 0.804 0.813 0.804 0.832 1,565,159 0.8182 -3.41%
2007-10-12 0 0.880 0.870 0.890 0.870 0.890 1,636,000 1,437,560 0.8787 0.832 0.823 0.842 0.823 0.842 1,730,135 0.8309 1.15%
2007-10-11 0 0.870 0.870 0.880 0.870 0.890 2,248,000 1,988,240 0.8844 0.823 0.823 0.832 0.823 0.842 2,377,349 0.8363 -2.25%
2007-10-10 0 0.890 0.890 0.900 0.870 0.910 1,180,000 1,041,680 0.8828 0.842 0.842 0.851 0.823 0.860 1,247,897 0.8347 0.00%
2007-10-09 0 0.890 0.880 0.900 0.860 0.890 1,312,000 1,142,120 0.8705 0.842 0.832 0.851 0.813 0.842 1,387,492 0.8232 1.14%
2007-10-08 0 0.880 0.850 0.880 0.860 0.900 952,000 836,880 0.8791 0.832 0.804 0.832 0.813 0.851 1,006,778 0.8312 -2.22%
2007-10-05 0 0.900 0.900 0.910 0.870 0.900 5,244,000 4,632,920 0.8835 0.851 0.851 0.860 0.823 0.851 5,545,738 0.8354 2.27%
2007-10-04 0 0.880 0.850 0.880 0.860 0.900 2,790,000 2,449,280 0.8779 0.832 0.804 0.832 0.813 0.851 2,950,536 0.8301 -2.22%
2007-10-03 0 0.900 0.900 0.910 0.900 0.930 1,440,000 1,318,720 0.9158 0.851 0.851 0.860 0.851 0.879 1,522,857 0.8660 -5.26%
2007-10-02 0 0.950 0.930 0.950 0.930 0.960 2,568,000 2,426,280 0.9448 0.898 0.879 0.898 0.879 0.908 2,715,762 0.8934 0.00%
2007-09-28 0 0.950 0.930 0.950 0.880 1.000 9,540,000 8,813,760 0.9239 0.898 0.879 0.898 0.832 0.946 10,088,928 0.8736 -6.86%
2007-09-27 0 1.020 1.000 1.020 1.000 1.020 528,000 533,360 1.0102 0.965 0.946 0.965 0.946 0.965 558,381 0.9552 2.00%
2007-09-25 0 1.000 1.000 1.030 1.000 1.040 1,712,000 1,732,720 1.0121 0.946 0.946 0.974 0.946 0.983 1,810,508 0.9570 -3.85%
2007-09-24 0 1.040 1.030 1.050 1.000 1.050 1,468,000 1,494,840 1.0183 0.983 0.974 0.993 0.946 0.993 1,552,468 0.9629 0.00%
2007-09-21 0 1.040 1.040 1.050 1.020 1.060 360,000 373,320 1.0370 0.983 0.983 0.993 0.965 1.002 380,714 0.9806 -3.70%
2007-09-20 0 1.080 1.080 1.090 1.030 1.080 124,000 132,920 1.0719 1.021 1.021 1.031 0.974 1.021 131,135 1.0136 1.89%
2007-09-19 0 1.060 1.060 1.070 1.000 1.060 1,960,000 2,026,840 1.0341 1.002 1.002 1.012 0.946 1.002 2,072,778 0.9778 -3.64%
2007-09-18 0 1.100 1.080 1.100 1.050 1.120 548,000 593,800 1.0836 1.040 1.021 1.040 0.993 1.059 579,532 1.0246 0.00%
2007-09-17 0 1.100 1.060 1.130 1.020 1.140 2,902,000 3,146,100 1.0841 1.040 1.002 1.069 0.965 1.078 3,068,980 1.0251 -2.65%
2007-09-14 0 1.130 1.120 1.130 1.110 1.140 1,336,000 1,501,920 1.1242 1.069 1.059 1.069 1.050 1.078 1,412,873 1.0630 0.00%
2007-09-13 0 1.130 1.120 1.140 1.100 1.140 3,628,000 4,081,840 1.1251 1.069 1.059 1.078 1.040 1.078 3,836,754 1.0639 1.80%
2007-09-12 0 1.110 1.110 1.120 1.050 1.110 3,068,000 3,309,360 1.0787 1.050 1.050 1.059 0.993 1.050 3,244,532 1.0200 4.72%
2007-09-11 0 1.060 1.060 1.070 1.000 1.070 1,376,000 1,431,920 1.0406 1.002 1.002 1.012 0.946 1.012 1,455,175 0.9840 2.91%
2007-09-10 0 1.030 1.030 1.040 0.980 1.030 1,164,000 1,172,200 1.0070 0.974 0.974 0.983 0.927 0.974 1,230,976 0.9523 0.98%
2007-09-07 0 1.020 1.000 1.020 0.970 1.020 892,000 891,840 0.9998 0.965 0.946 0.965 0.917 0.965 943,325 0.9454 4.08%
2007-09-06 0 0.980 0.970 0.980 0.960 0.980 344,000 335,400 0.9750 0.927 0.917 0.927 0.908 0.927 363,794 0.9220 -1.01%
2007-09-05 0 0.990 0.990 1.000 0.960 1.000 416,000 406,360 0.9768 0.936 0.936 0.946 0.908 0.946 439,936 0.9237 0.00%
2007-09-04 0 0.990 0.970 0.990 0.970 0.990 280,000 274,800 0.9814 0.936 0.917 0.936 0.917 0.936 296,111 0.9280 1.02%
2007-09-03 0 0.980 0.960 0.990 0.950 0.980 808,000 782,760 0.9688 0.927 0.908 0.936 0.898 0.927 854,492 0.9161 -2.97%
2007-08-31 0 1.010 0.980 1.010 0.980 1.010 1,008,000 1,005,720 0.9977 0.955 0.927 0.955 0.927 0.955 1,066,000 0.9435 0.00%
2007-08-30 0 1.010 1.010 1.020 0.970 1.010 1,024,000 1,021,800 0.9979 0.955 0.955 0.965 0.917 0.955 1,082,921 0.9436 0.00%
2007-08-29 0 1.010 1.010 1.020 0.930 1.020 1,760,000 1,737,640 0.9873 0.955 0.955 0.965 0.879 0.965 1,861,270 0.9336 0.00%
2007-08-28 0 1.010 1.010 1.020 0.950 1.010 1,916,000 1,866,680 0.9743 0.955 0.955 0.965 0.898 0.955 2,026,246 0.9213 3.06%
2007-08-27 0 0.980 0.970 0.980 0.970 1.010 1,440,000 1,425,280 0.9898 0.927 0.917 0.927 0.917 0.955 1,522,857 0.9359 1.03%
2007-08-24 0 0.970 0.970 0.980 0.960 1.000 412,000 400,760 0.9727 0.917 0.917 0.927 0.908 0.946 435,706 0.9198 -3.00%
2007-08-23 0 1.000 1.000 1.010 0.950 1.000 1,642,000 1,630,120 0.9928 0.946 0.946 0.955 0.898 0.946 1,736,480 0.9387 3.09%
2007-08-22 0 0.970 0.970 0.980 0.950 0.970 968,000 930,640 0.9614 0.917 0.917 0.927 0.898 0.917 1,023,698 0.9091 4.30%
2007-08-21 0 0.930 0.930 0.970 0.930 0.960 1,012,000 961,760 0.9504 0.879 0.879 0.917 0.879 0.908 1,070,230 0.8986 -5.10%
2007-08-20 0 0.980 0.980 0.990 0.910 0.980 1,061,100 996,056 0.9387 0.927 0.927 0.936 0.860 0.927 1,122,155 0.8876 7.69%
2007-08-17 0 0.910 0.900 0.930 0.830 0.940 5,854,000 5,191,680 0.8869 0.860 0.851 0.879 0.785 0.889 6,190,837 0.8386 -4.21%
2007-08-16 0 0.950 0.930 0.950 0.900 1.000 2,994,000 2,796,280 0.9340 0.898 0.879 0.898 0.851 0.946 3,166,274 0.8831 -4.04%
2007-08-15 0 0.990 0.980 0.990 0.950 1.070 5,292,000 5,232,240 0.9887 0.936 0.927 0.936 0.898 1.012 5,596,500 0.9349 -7.48%
2007-08-14 0 1.070 1.060 1.070 1.060 1.100 24,359,000 23,879,790 0.9803 1.012 1.002 1.012 1.002 1.040 25,760,608 0.9270 0.94%
2007-08-13 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2007-08-08 0 1.060 1.060 1.070 1.020 1.080 1,044,000 1,093,760 1.0477 1.002 1.002 1.012 0.965 1.021 1,104,071 0.9907 3.92%
2007-08-07 0 1.020 1.020 1.030 0.920 1.100 2,744,000 2,817,440 1.0268 0.965 0.965 0.974 0.870 1.040 2,901,889 0.9709 -4.67%
2007-08-06 0 1.070 1.070 1.080 1.050 1.100 696,000 741,640 1.0656 1.012 1.012 1.021 0.993 1.040 736,048 1.0076 -3.60%
2007-08-03 0 1.110 1.080 1.110 1.070 1.120 1,276,000 1,404,000 1.1003 1.050 1.021 1.050 1.012 1.059 1,349,421 1.0404 0.00%
2007-08-02 0 1.110 1.100 1.110 1.070 1.140 1,236,000 1,353,880 1.0954 1.050 1.040 1.050 1.012 1.078 1,307,119 1.0358 -0.89%
2007-08-01 0 1.120 1.110 1.150 1.090 1.160 1,252,000 1,410,520 1.1266 1.059 1.050 1.087 1.031 1.097 1,324,040 1.0653 -3.45%
2007-07-31 0 1.160 1.130 1.170 1.110 1.180 3,498,000 4,036,360 1.1539 1.097 1.069 1.106 1.050 1.116 3,699,274 1.0911 -0.85%
2007-07-30 0 1.170 1.160 1.170 1.140 1.210 1,764,000 2,060,720 1.1682 1.106 1.097 1.106 1.078 1.144 1,865,500 1.1046 -2.50%
2007-07-27 0 1.200 1.170 1.180 1.120 1.270 9,857,000 11,712,760 1.1883 1.135 1.106 1.116 1.059 1.201 10,424,168 1.1236 3.45%
2007-07-26 0 1.160 1.150 1.170 1.090 1.170 4,388,000 4,947,920 1.1276 1.097 1.087 1.106 1.031 1.106 4,640,484 1.0663 5.45%
2007-07-25 0 1.100 1.100 1.110 1.090 1.110 4,568,000 5,026,640 1.1004 1.040 1.040 1.050 1.031 1.050 4,830,841 1.0405 0.00%
2007-07-24 0 1.100 1.090 1.100 1.070 1.110 4,382,000 4,800,160 1.0954 1.040 1.031 1.040 1.012 1.050 4,634,139 1.0358 1.85%
2007-07-23 0 1.080 1.080 1.090 1.030 1.100 1,436,000 1,528,280 1.0643 1.021 1.021 1.031 0.974 1.040 1,518,627 1.0064 2.86%
2007-07-20 0 1.050 1.040 1.050 1.030 1.050 1,360,000 1,415,720 1.0410 0.993 0.983 0.993 0.974 0.993 1,438,254 0.9843 0.00%
2007-07-19 0 1.050 1.050 1.060 1.040 1.080 1,316,000 1,387,920 1.0547 0.993 0.993 1.002 0.983 1.021 1,391,722 0.9973 -1.87%
2007-07-18 0 1.070 1.070 1.080 1.060 1.090 596,000 641,200 1.0758 1.012 1.012 1.021 1.002 1.031 630,294 1.0173 0.00%
2007-07-17 0 1.070 1.060 1.080 1.060 1.090 2,032,000 2,206,240 1.0857 1.012 1.002 1.021 1.002 1.031 2,148,921 1.0267 -1.83%
2007-07-16 0 1.090 1.060 1.090 1.050 1.100 2,192,000 2,347,160 1.0708 1.031 1.002 1.031 0.993 1.040 2,318,127 1.0125 0.93%
2007-07-13 0 1.080 1.080 1.090 1.070 1.090 1,704,000 1,842,600 1.0813 1.021 1.021 1.031 1.012 1.031 1,802,048 1.0225 0.00%
2007-07-12 0 1.080 1.070 1.080 1.070 1.100 712,000 772,480 1.0849 1.021 1.012 1.021 1.012 1.040 752,968 1.0259 -0.92%
2007-07-11 0 1.090 1.080 1.090 1.070 1.090 1,112,000 1,199,200 1.0784 1.031 1.021 1.031 1.012 1.031 1,175,984 1.0197 0.00%
2007-07-10 0 1.090 1.080 1.100 1.080 1.110 998,000 1,089,660 1.0918 1.031 1.021 1.040 1.021 1.050 1,055,425 1.0324 -0.91%
2007-07-09 0 1.100 1.090 1.100 1.100 1.110 1,284,000 1,418,280 1.1046 1.040 1.031 1.040 1.040 1.050 1,357,881 1.0445 0.92%
2007-07-06 0 1.090 1.090 1.110 1.090 1.110 1,008,000 1,110,480 1.1017 1.031 1.031 1.050 1.031 1.050 1,066,000 1.0417 0.00%
2007-07-05 0 1.090 1.090 1.110 1.080 1.120 1,440,000 1,577,680 1.0956 1.031 1.031 1.050 1.021 1.059 1,522,857 1.0360 0.93%
2007-07-04 0 1.080 1.070 1.090 1.070 1.100 1,612,000 1,749,560 1.0853 1.021 1.012 1.031 1.012 1.040 1,704,754 1.0263 -0.92%
2007-07-03 0 1.090 1.090 1.100 1.080 1.120 2,264,000 2,479,040 1.0950 1.031 1.031 1.040 1.021 1.059 2,394,270 1.0354 0.00%
2007-06-29 0 1.090 1.080 1.100 1.080 1.120 2,228,000 2,443,480 1.0967 1.031 1.021 1.040 1.021 1.059 2,356,198 1.0370 -0.91%
2007-06-28 0 1.100 1.090 1.100 1.090 1.100 1,596,000 1,748,240 1.0954 1.040 1.031 1.040 1.031 1.040 1,687,833 1.0358 0.00%
2007-06-27 0 1.100 1.090 1.100 1.070 1.120 2,572,000 2,802,520 1.0896 1.040 1.031 1.040 1.012 1.059 2,719,992 1.0303 -1.79%
2007-06-26 0 1.120 1.110 1.120 1.100 1.120 1,162,000 1,284,200 1.1052 1.059 1.050 1.059 1.040 1.059 1,228,861 1.0450 0.90%
2007-06-25 0 1.110 1.110 1.120 1.100 1.150 3,492,000 3,881,880 1.1116 1.050 1.050 1.059 1.040 1.087 3,692,928 1.0512 -4.31%
2007-06-22 0 1.160 1.160 1.170 1.150 1.200 1,588,000 1,844,760 1.1617 1.097 1.097 1.106 1.087 1.135 1,679,373 1.0985 -1.69%
2007-06-21 0 1.180 1.180 1.190 1.130 1.180 1,196,000 1,392,880 1.1646 1.116 1.116 1.125 1.069 1.116 1,264,817 1.1012 4.42%
2007-06-20 0 1.130 1.120 1.130 1.120 1.230 3,616,000 4,171,760 1.1537 1.069 1.059 1.069 1.059 1.163 3,824,063 1.0909 -5.04%
2007-06-18 0 1.190 1.180 1.190 1.170 1.250 1,772,000 2,111,880 1.1918 1.125 1.116 1.125 1.106 1.182 1,873,960 1.1270 -4.03%
2007-06-15 0 1.240 1.240 1.250 1.230 1.270 2,220,000 2,773,200 1.2492 1.173 1.173 1.182 1.163 1.201 2,347,738 1.1812 -3.12%
2007-06-14 0 1.280 1.270 1.280 1.270 1.330 2,060,000 2,647,040 1.2850 1.210 1.201 1.210 1.201 1.258 2,178,532 1.2151 -1.54%
2007-06-13 0 1.300 1.280 1.300 1.280 1.360 3,716,000 4,882,040 1.3138 1.229 1.210 1.229 1.210 1.286 3,929,817 1.2423 -2.26%
2007-06-12 0 1.330 1.320 1.330 1.310 1.440 7,668,000 10,401,840 1.3565 1.258 1.248 1.258 1.239 1.362 8,109,214 1.2827 4.72%
2007-06-11 0 1.270 1.260 1.270 1.210 1.290 3,904,000 4,866,680 1.2466 1.201 1.191 1.201 1.144 1.220 4,128,635 1.1788 4.10%
2007-06-08 0 1.220 1.220 1.230 1.210 1.260 3,224,000 3,989,040 1.2373 1.154 1.154 1.163 1.144 1.191 3,409,508 1.1700 -0.97%
2007-06-07 0 1.270 1.260 1.280 1.200 1.300 8,212,000 10,401,800 1.2667 1.165 1.156 1.174 1.101 1.192 8,952,382 1.1619 5.83%
2007-06-06 0 1.200 1.190 1.200 1.190 1.220 2,568,000 3,093,280 1.2045 1.101 1.092 1.101 1.092 1.119 2,799,527 1.1049 0.00%
2007-06-05 0 1.200 1.190 1.210 1.180 1.240 1,776,000 2,128,720 1.1986 1.101 1.092 1.110 1.082 1.137 1,936,122 1.0995 0.00%
2007-06-04 0 1.200 1.200 1.210 1.190 1.240 2,656,000 3,213,040 1.2097 1.101 1.101 1.110 1.092 1.137 2,895,461 1.1097 -1.64%
2007-06-01 0 1.220 1.210 1.230 1.210 1.270 1,472,000 1,811,160 1.2304 1.119 1.110 1.128 1.110 1.165 1,604,713 1.1287 -2.40%
2007-05-31 0 1.250 1.240 1.250 1.220 1.250 1,892,000 2,347,160 1.2406 1.147 1.137 1.147 1.119 1.147 2,062,580 1.1380 3.31%
2007-05-30 0 1.210 1.210 1.220 1.180 1.250 2,828,000 3,414,800 1.2075 1.110 1.110 1.119 1.082 1.147 3,082,968 1.1076 -3.97%
2007-05-29 0 1.260 1.260 1.270 1.230 1.300 1,864,000 2,335,400 1.2529 1.156 1.156 1.165 1.128 1.192 2,032,056 1.1493 -0.79%
2007-05-28 0 1.270 1.260 1.270 1.230 1.340 4,370,000 5,574,260 1.2756 1.165 1.156 1.165 1.128 1.229 4,763,993 1.1701 -3.05%
2007-05-25 0 1.310 1.310 1.320 1.240 1.340 6,224,000 8,098,920 1.3012 1.202 1.202 1.211 1.137 1.229 6,785,147 1.1936 -2.24%
2007-05-23 0 1.340 1.330 1.340 1.300 1.440 7,246,000 9,715,880 1.3409 1.229 1.220 1.229 1.192 1.321 7,899,289 1.2300 6.35%
2007-05-22 0 1.260 1.260 1.270 1.220 1.290 9,752,000 12,279,320 1.2592 1.156 1.156 1.165 1.119 1.183 10,631,226 1.1550 2.44%
2007-05-21 0 1.230 1.210 1.220 1.160 1.290 14,912,000 18,192,400 1.2200 1.128 1.110 1.119 1.064 1.183 16,256,445 1.1191 6.96%
2007-05-18 0 1.150 1.150 1.160 1.080 1.150 2,952,000 3,332,040 1.1287 1.055 1.055 1.064 0.991 1.055 3,218,148 1.0354 4.55%
2007-05-17 0 1.100 1.090 1.100 1.100 1.140 1,964,000 2,200,840 1.1206 1.009 1.000 1.009 1.009 1.046 2,141,071 1.0279 -1.79%
2007-05-16 0 1.120 1.110 1.120 1.040 1.180 7,364,000 8,209,640 1.1148 1.027 1.018 1.027 0.954 1.082 8,027,928 1.0226 7.69%
2007-05-15 0 1.040 1.030 1.050 1.010 1.040 1,684,000 1,735,640 1.0307 0.954 0.945 0.963 0.926 0.954 1,835,827 0.9454 0.97%
2007-05-14 0 1.030 1.030 1.040 0.980 1.050 4,640,000 4,723,760 1.0181 0.945 0.945 0.954 0.899 0.963 5,058,336 0.9339 0.00%
2007-05-11 0 1.030 1.020 1.030 1.010 1.030 590,000 602,100 1.0205 0.945 0.936 0.945 0.926 0.945 643,194 0.9361 0.98%
2007-05-10 0 1.020 1.010 1.020 0.990 1.060 9,662,000 9,787,500 1.0130 0.936 0.926 0.936 0.908 0.972 10,533,112 0.9292 -2.86%
2007-05-09 0 1.050 1.050 1.060 1.050 1.070 1,152,000 1,217,320 1.0567 0.963 0.963 0.972 0.963 0.982 1,255,863 0.9693 -1.87%
2007-05-08 0 1.070 1.070 1.080 1.060 1.070 732,000 778,400 1.0634 0.982 0.982 0.991 0.972 0.982 797,996 0.9754 0.00%
2007-05-07 0 1.070 1.060 1.080 1.040 1.120 2,808,000 3,011,800 1.0726 0.982 0.972 0.991 0.954 1.027 3,061,165 0.9839 -4.46%
2007-05-04 0 1.120 1.100 1.120 1.100 1.130 884,000 987,000 1.1165 1.027 1.009 1.027 1.009 1.037 963,700 1.0242 -0.88%
2007-05-03 0 1.130 1.120 1.130 1.100 1.150 1,568,000 1,750,440 1.1164 1.037 1.027 1.037 1.009 1.055 1,709,369 1.0240 -0.88%
2007-05-02 0 1.140 1.130 1.150 1.120 1.140 1,632,000 1,847,880 1.1323 1.046 1.037 1.055 1.027 1.046 1,779,139 1.0386 -2.56%
2007-04-30 0 1.170 1.160 1.170 1.140 1.190 3,492,000 4,066,720 1.1646 1.073 1.064 1.073 1.046 1.092 3,806,834 1.0683 0.00%
2007-04-27 0 1.170 1.160 1.170 1.140 1.180 1,388,000 1,599,680 1.1525 1.073 1.064 1.073 1.046 1.082 1,513,140 1.0572 -0.85%
2007-04-26 0 1.180 1.180 1.190 1.140 1.190 3,067,000 3,571,070 1.1644 1.082 1.082 1.092 1.046 1.092 3,343,516 1.0681 1.72%
2007-04-25 0 1.160 1.150 1.160 1.100 1.200 2,892,000 3,314,520 1.1461 1.064 1.055 1.064 1.009 1.101 3,152,739 1.0513 -2.52%
2007-04-24 0 1.190 1.190 1.200 1.170 1.260 3,674,000 4,424,400 1.2042 1.092 1.092 1.101 1.073 1.156 4,005,243 1.1047 2.59%
2007-04-23 0 1.160 1.160 1.170 1.140 1.190 818,000 955,560 1.1682 1.064 1.064 1.073 1.046 1.092 891,750 1.0716 0.00%
2007-04-20 0 1.160 1.140 1.170 1.140 1.200 424,000 499,960 1.1792 1.064 1.046 1.073 1.046 1.101 462,227 1.0816 3.57%
2007-04-19 0 1.120 1.120 1.140 1.110 1.130 720,000 804,560 1.1174 1.027 1.027 1.046 1.018 1.037 784,914 1.0250 -2.61%
2007-04-18 0 1.150 1.120 1.150 1.140 1.160 1,373,300 1,571,602 1.1444 1.055 1.027 1.055 1.046 1.064 1,497,115 1.0498 -1.71%
2007-04-17 0 1.170 1.160 1.170 1.100 1.170 664,000 757,920 1.1414 1.073 1.064 1.073 1.009 1.073 723,865 1.0470 0.00%
2007-04-16 0 1.170 1.160 1.170 1.140 1.170 656,000 754,320 1.1499 1.073 1.064 1.073 1.046 1.073 715,144 1.0548 0.00%
2007-04-13 0 1.170 1.160 1.170 1.130 1.250 1,220,000 1,432,000 1.1738 1.073 1.064 1.073 1.037 1.147 1,329,993 1.0767 -2.50%
2007-04-12 0 1.200 1.200 1.210 1.170 1.200 660,000 789,880 1.1968 1.101 1.101 1.110 1.073 1.101 719,505 1.0978 0.84%
2007-04-11 0 1.190 1.180 1.200 1.120 1.230 2,722,000 3,229,440 1.1864 1.092 1.082 1.101 1.027 1.128 2,967,412 1.0883 5.31%
2007-04-10 0 1.130 1.110 1.130 1.020 1.130 2,532,000 2,703,280 1.0676 1.037 1.018 1.037 0.936 1.037 2,760,282 0.9793 10.78%
2007-04-04 0 1.020 1.020 1.030 1.020 1.040 1,241,000 1,273,480 1.0262 0.936 0.936 0.945 0.936 0.954 1,352,887 0.9413 -1.92%
2007-04-03 0 1.040 1.040 1.050 1.010 1.040 1,936,000 1,980,760 1.0231 0.954 0.954 0.963 0.926 0.954 2,110,547 0.9385 -1.89%
2007-04-02 0 1.060 1.040 1.080 1.050 1.070 1,136,000 1,202,760 1.0588 0.972 0.954 0.991 0.963 0.982 1,238,420 0.9712 -1.85%
2007-03-30 0 1.080 1.070 1.080 1.030 1.090 3,172,000 3,358,280 1.0587 0.991 0.982 0.991 0.945 1.000 3,457,983 0.9712 -1.82%
2007-03-29 0 1.100 1.080 1.110 1.040 1.110 2,268,000 2,440,760 1.0762 1.009 0.991 1.018 0.954 1.018 2,472,480 0.9872 4.76%
2007-03-28 0 1.050 1.040 1.050 0.980 1.060 3,334,000 3,459,880 1.0378 0.963 0.954 0.963 0.899 0.972 3,634,589 0.9519 0.00%
2007-03-27 0 1.050 1.050 1.060 0.970 1.100 7,728,000 8,058,440 1.0428 0.963 0.963 0.972 0.890 1.009 8,424,745 0.9565 -8.70%
2007-03-26 0 1.150 1.140 1.160 1.080 1.150 5,356,000 6,005,040 1.1212 1.055 1.046 1.064 0.991 1.055 5,838,889 1.0285 -3.36%
2007-03-23 0 1.190 1.170 1.190 1.180 1.220 512,000 614,280 1.1998 1.092 1.073 1.092 1.082 1.119 558,161 1.1005 -0.83%
2007-03-22 0 1.200 1.200 1.210 1.170 1.210 1,172,000 1,401,400 1.1957 1.101 1.101 1.110 1.073 1.110 1,277,666 1.0968 3.45%
2007-03-21 0 1.160 1.160 1.180 1.140 1.180 192,000 223,160 1.1623 1.064 1.064 1.082 1.046 1.082 209,310 1.0662 1.75%
2007-03-20 0 1.140 1.140 1.150 1.130 1.150 392,000 448,400 1.1439 1.046 1.046 1.055 1.037 1.055 427,342 1.0493 -0.87%
2007-03-19 0 1.150 1.140 1.150 1.120 1.170 960,000 1,106,480 1.1526 1.055 1.046 1.055 1.027 1.073 1,046,552 1.0573 -1.71%
2007-03-16 0 1.170 1.170 1.180 1.160 1.190 260,000 306,120 1.1774 1.073 1.073 1.082 1.064 1.092 283,441 1.0800 -1.68%
2007-03-15 0 1.190 1.170 1.190 1.160 1.200 588,000 700,680 1.1916 1.092 1.073 1.092 1.064 1.101 641,013 1.0931 0.85%
2007-03-14 0 1.180 1.160 1.180 1.140 1.180 1,154,763 1,332,857 1.1542 1.082 1.064 1.082 1.046 1.082 1,258,875 1.0588 -0.84%
2007-03-13 0 1.190 1.190 1.210 1.150 1.220 692,000 828,680 1.1975 1.092 1.092 1.110 1.055 1.119 754,390 1.0985 0.85%
2007-03-12 0 1.180 1.150 1.190 1.150 1.200 504,000 592,840 1.1763 1.082 1.055 1.092 1.055 1.101 549,440 1.0790 -0.84%
2007-03-09 0 1.190 1.170 1.190 1.140 1.200 1,032,000 1,205,080 1.1677 1.092 1.073 1.092 1.046 1.101 1,125,044 1.0711 2.59%
2007-03-08 0 1.160 1.140 1.160 1.100 1.160 420,000 474,600 1.1300 1.064 1.046 1.064 1.009 1.064 457,867 1.0365 1.75%
2007-03-07 0 1.140 1.130 1.150 1.100 1.240 1,436,000 1,652,000 1.1504 1.046 1.037 1.055 1.009 1.137 1,565,468 1.0553 -3.39%
2007-03-06 0 1.180 1.180 1.190 1.020 1.200 2,828,000 3,133,200 1.1079 1.082 1.082 1.092 0.936 1.101 3,082,968 1.0163 12.38%
2007-03-05 0 1.050 1.050 1.080 1.050 1.160 4,440,000 4,940,600 1.1127 0.963 0.963 0.991 0.963 1.064 4,840,304 1.0207 -11.02%
2007-03-02 0 1.180 1.160 1.180 1.140 1.200 4,924,000 5,720,920 1.1618 1.082 1.064 1.082 1.046 1.101 5,367,941 1.0658 -1.67%
2007-03-01 0 1.200 1.200 1.220 1.200 1.260 1,692,000 2,088,960 1.2346 1.101 1.101 1.119 1.101 1.156 1,844,548 1.1325 -5.51%
2007-02-28 0 1.270 1.260 1.270 1.170 1.270 8,612,000 10,379,160 1.2052 1.165 1.156 1.165 1.073 1.165 9,388,446 1.1055 -1.55%
2007-02-27 0 1.290 1.280 1.300 1.230 1.320 4,436,000 5,680,160 1.2805 1.183 1.174 1.192 1.128 1.211 4,835,943 1.1746 0.00%
2007-02-26 0 1.290 1.280 1.290 1.240 1.320 9,434,000 12,183,300 1.2914 1.183 1.174 1.183 1.137 1.211 10,284,556 1.1846 1.57%
2007-02-23 0 1.270 1.250 1.270 1.160 1.300 7,368,000 9,056,120 1.2291 1.165 1.147 1.165 1.064 1.192 8,032,288 1.1275 9.48%
2007-02-22 0 1.160 1.150 1.170 1.090 1.230 7,128,000 8,396,520 1.1780 1.064 1.055 1.073 1.000 1.128 7,770,650 1.0805 7.41%
2007-02-21 0 1.080 1.070 1.080 1.030 1.080 1,744,000 1,852,000 1.0619 0.991 0.982 0.991 0.945 0.991 1,901,237 0.9741 2.86%
2007-02-16 0 1.050 1.040 1.050 1.000 1.060 3,256,000 3,367,160 1.0341 0.963 0.954 0.963 0.917 0.972 3,549,556 0.9486 0.00%
2007-02-15 0 1.050 1.040 1.050 0.960 1.060 47,580,000 42,863,440 0.9009 0.963 0.954 0.963 0.881 0.972 51,869,745 0.8264 -2.78%
2007-02-14 1 - - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2007-02-09 0 1.080 1.070 1.080 0.990 1.090 8,648,000 9,099,280 1.0522 0.991 0.982 0.991 0.908 1.000 9,427,691 0.9652 10.20%
2007-02-08 0 0.980 0.980 0.990 0.980 0.990 1,000,000 980,280 0.9803 0.899 0.899 0.908 0.899 0.908 1,090,159 0.8992 -1.01%
2007-02-07 0 0.990 0.970 0.980 0.960 0.990 2,340,000 2,287,360 0.9775 0.908 0.890 0.899 0.881 0.908 2,550,971 0.8967 2.06%
2007-02-06 0 0.970 0.960 0.980 0.970 0.990 2,340,000 2,285,400 0.9767 0.890 0.881 0.899 0.890 0.908 2,550,971 0.8959 -1.02%
2007-02-05 0 0.980 0.980 0.990 0.970 0.990 2,540,000 2,480,360 0.9765 0.899 0.899 0.908 0.890 0.908 2,769,003 0.8958 1.03%
2007-02-02 0 0.970 0.970 0.980 0.960 0.980 1,656,000 1,608,600 0.9714 0.890 0.890 0.899 0.881 0.899 1,805,303 0.8910 1.04%
2007-02-01 0 0.960 0.960 0.970 0.940 0.970 1,368,000 1,307,440 0.9557 0.881 0.881 0.890 0.862 0.890 1,491,337 0.8767 1.05%
2007-01-31 0 0.950 0.940 0.950 0.930 0.970 1,084,000 1,034,640 0.9545 0.871 0.862 0.871 0.853 0.890 1,181,732 0.8755 2.15%
2007-01-30 0 0.930 0.930 0.940 0.910 0.930 708,000 651,520 0.9202 0.853 0.853 0.862 0.835 0.853 771,832 0.8441 2.20%
2007-01-29 0 0.910 0.910 0.920 0.910 0.930 876,000 802,640 0.9163 0.835 0.835 0.844 0.835 0.853 954,979 0.8405 -2.15%
2007-01-26 0 0.930 0.930 0.940 0.910 0.930 1,256,000 1,157,400 0.9215 0.853 0.853 0.862 0.835 0.853 1,369,239 0.8453 -1.06%
2007-01-25 0 0.940 0.940 0.950 0.940 0.970 1,188,000 1,126,120 0.9479 0.862 0.862 0.871 0.862 0.890 1,295,108 0.8695 -2.08%
2007-01-24 0 0.960 0.960 0.980 0.960 1.010 2,624,000 2,562,440 0.9765 0.881 0.881 0.899 0.881 0.926 2,860,576 0.8958 -4.95%
2007-01-23 0 1.010 1.000 1.010 0.970 1.030 4,920,000 4,898,320 0.9956 0.926 0.917 0.926 0.890 0.945 5,363,580 0.9133 4.12%
2007-01-22 0 0.970 0.960 0.970 0.900 0.970 1,976,000 1,854,640 0.9386 0.890 0.881 0.890 0.826 0.890 2,154,153 0.8610 7.78%
2007-01-19 0 0.900 0.890 0.900 0.890 0.910 1,002,000 896,080 0.8943 0.826 0.816 0.826 0.816 0.835 1,092,339 0.8203 0.00%
2007-01-18 0 0.900 0.900 0.910 0.900 0.920 508,000 459,560 0.9046 0.826 0.826 0.835 0.826 0.844 553,801 0.8298 -2.17%
2007-01-17 0 0.920 0.910 0.920 0.900 0.920 480,000 435,640 0.9076 0.844 0.835 0.844 0.826 0.844 523,276 0.8325 2.22%
2007-01-16 0 0.900 0.900 0.930 0.900 0.930 1,104,000 1,015,880 0.9202 0.826 0.826 0.853 0.826 0.853 1,203,535 0.8441 -3.23%
2007-01-15 0 0.930 0.920 0.940 0.910 0.930 924,000 852,400 0.9225 0.853 0.844 0.862 0.835 0.853 1,007,307 0.8462 2.20%
2007-01-12 0 0.910 0.910 0.930 0.900 0.950 1,108,000 1,018,600 0.9193 0.835 0.835 0.853 0.826 0.871 1,207,896 0.8433 -4.21%
2007-01-11 0 0.950 0.930 0.960 0.890 0.950 1,156,000 1,057,280 0.9146 0.871 0.853 0.881 0.816 0.871 1,260,223 0.8390 3.26%
2007-01-10 0 0.920 0.870 0.920 0.850 0.920 996,000 866,400 0.8699 0.844 0.798 0.844 0.780 0.844 1,085,798 0.7979 6.98%
2007-01-09 0 0.860 0.860 0.880 0.860 0.880 504,000 440,320 0.8737 0.789 0.789 0.807 0.789 0.807 549,440 0.8014 -2.27%
2007-01-08 0 0.880 0.880 0.890 0.850 0.900 656,000 577,480 0.8803 0.807 0.807 0.816 0.780 0.826 715,144 0.8075 2.33%
2007-01-05 0 0.860 0.850 0.870 0.850 0.860 932,000 797,240 0.8554 0.789 0.780 0.798 0.780 0.789 1,016,028 0.7847 1.18%
2007-01-04 0 0.850 0.850 0.860 0.850 0.900 2,428,000 2,107,960 0.8682 0.780 0.780 0.789 0.780 0.826 2,646,905 0.7964 0.00%
2007-01-03 0 0.850 0.850 0.860 0.850 0.890 3,932,000 3,407,120 0.8665 0.780 0.780 0.789 0.780 0.816 4,286,504 0.7948 -4.49%
2007-01-02 0 0.890 0.890 0.900 0.890 0.930 1,464,000 1,318,000 0.9003 0.816 0.816 0.826 0.816 0.853 1,595,992 0.8258 0.00%
2006-12-29 0 0.890 0.890 0.910 0.890 0.950 3,000,000 2,761,880 0.9206 0.816 0.816 0.835 0.816 0.871 3,270,476 0.8445 -8.25%
2006-12-28 0 0.970 0.960 0.980 0.940 0.980 1,248,000 1,192,480 0.9555 0.890 0.881 0.899 0.862 0.899 1,360,518 0.8765 2.11%
2006-12-27 0 0.950 0.940 0.950 0.930 0.970 2,464,000 2,327,080 0.9444 0.871 0.862 0.871 0.853 0.890 2,686,151 0.8663 0.00%
2006-12-22 0 0.950 0.940 0.950 0.940 0.960 1,232,000 1,168,960 0.9488 0.871 0.862 0.871 0.862 0.881 1,343,075 0.8704 -1.04%
2006-12-21 0 0.960 0.950 0.980 0.930 0.990 1,972,000 1,884,080 0.9554 0.881 0.871 0.899 0.853 0.908 2,149,793 0.8764 -2.04%
2006-12-20 0 0.980 0.980 0.990 0.980 1.050 3,068,000 3,102,400 1.0112 0.899 0.899 0.908 0.899 0.963 3,344,606 0.9276 -2.00%
2006-12-19 0 1.000 1.000 1.010 0.950 1.000 3,492,000 3,360,080 0.9622 0.917 0.917 0.926 0.871 0.917 3,806,834 0.8826 6.38%
2006-12-18 0 0.940 0.920 0.930 0.890 0.940 1,420,000 1,295,640 0.9124 0.862 0.844 0.853 0.816 0.862 1,548,025 0.8370 3.30%
2006-12-15 0 0.910 0.900 0.910 0.880 0.980 5,052,000 4,643,480 0.9191 0.835 0.826 0.835 0.807 0.899 5,507,481 0.8431 -6.19%
2006-12-14 0 0.970 0.970 0.980 0.970 1.020 2,448,000 2,433,080 0.9939 0.890 0.890 0.899 0.890 0.936 2,668,708 0.9117 -3.00%
2006-12-13 0 1.000 0.990 1.000 0.970 1.030 4,228,000 4,178,120 0.9882 0.917 0.908 0.917 0.890 0.945 4,609,190 0.9065 -1.96%
2006-12-12 0 1.020 1.020 1.030 0.950 1.050 9,988,000 10,044,160 1.0056 0.936 0.936 0.945 0.871 0.963 10,888,504 0.9225 -2.86%
2006-12-11 0 1.050 1.050 1.060 0.900 1.090 30,634,000 30,535,560 0.9968 0.963 0.963 0.972 0.826 1.000 33,395,918 0.9144 17.98%
2006-12-08 0 0.890 0.880 0.890 0.860 0.890 2,020,000 1,765,800 0.8742 0.816 0.807 0.816 0.789 0.816 2,202,120 0.8019 2.30%
2006-12-07 0 0.870 0.860 0.870 0.830 0.900 4,484,000 3,868,440 0.8627 0.798 0.789 0.798 0.761 0.826 4,888,271 0.7914 4.82%
2006-12-06 0 0.830 0.820 0.840 0.810 0.860 2,292,000 1,897,560 0.8279 0.761 0.752 0.771 0.743 0.789 2,498,643 0.7594 -2.35%
2006-12-05 0 0.850 0.840 0.850 0.790 0.850 5,326,000 4,504,240 0.8457 0.780 0.771 0.780 0.725 0.780 5,806,185 0.7758 8.97%
2006-12-04 0 0.780 0.780 0.790 0.770 0.790 732,000 572,800 0.7825 0.715 0.715 0.725 0.706 0.725 797,996 0.7178 0.00%
2006-12-01 0 0.780 0.770 0.780 0.760 0.820 2,584,000 2,062,480 0.7982 0.715 0.706 0.715 0.697 0.752 2,816,970 0.7322 -2.50%
2006-11-30 0 0.800 0.790 0.800 0.730 0.830 6,914,000 5,425,320 0.7847 0.734 0.725 0.734 0.670 0.761 7,537,356 0.7198 11.11%
2006-11-29 0 0.720 0.710 0.720 0.710 0.720 328,000 235,360 0.7176 0.660 0.651 0.660 0.651 0.660 357,572 0.6582 1.41%
2006-11-28 0 0.710 0.700 0.710 0.710 0.740 2,404,000 1,743,520 0.7253 0.651 0.642 0.651 0.651 0.679 2,620,741 0.6653 -2.74%
2006-11-27 0 0.730 0.730 0.740 0.720 0.760 1,580,000 1,162,640 0.7358 0.670 0.670 0.679 0.660 0.697 1,722,451 0.6750 -2.67%
2006-11-24 0 0.750 0.740 0.750 0.700 0.760 4,128,000 3,054,920 0.7400 0.688 0.679 0.688 0.642 0.697 4,500,175 0.6788 7.14%
2006-11-23 0 0.700 0.690 0.710 0.680 0.710 916,000 630,960 0.6888 0.642 0.633 0.651 0.624 0.651 998,585 0.6319 2.94%
2006-11-22 0 0.680 0.670 0.680 0.670 0.680 828,000 559,480 0.6757 0.624 0.615 0.624 0.615 0.624 902,651 0.6198 0.00%
2006-11-21 0 0.680 0.670 0.690 0.680 0.680 300,000 204,000 0.6800 0.624 0.615 0.633 0.624 0.624 327,048 0.6238 0.00%
2006-11-20 0 0.680 0.680 0.690 0.680 0.700 625,000 429,300 0.6869 0.624 0.624 0.633 0.624 0.642 681,349 0.6301 0.00%
2006-11-17 0 0.680 0.680 0.700 0.680 0.690 368,000 250,640 0.6811 0.624 0.624 0.642 0.624 0.633 401,178 0.6248 -1.45%
2006-11-16 0 0.690 0.690 0.700 0.660 0.690 552,000 374,880 0.6791 0.633 0.633 0.642 0.605 0.633 601,768 0.6230 0.00%
2006-11-15 0 0.690 0.680 0.690 0.690 0.710 1,024,000 715,600 0.6988 0.633 0.624 0.633 0.633 0.651 1,116,322 0.6410 -2.82%
2006-11-14 0 0.710 0.700 0.710 0.710 0.720 464,000 330,920 0.7132 0.651 0.642 0.651 0.651 0.660 505,834 0.6542 0.00%
2006-11-13 0 0.710 0.710 0.720 0.710 0.720 500,000 358,680 0.7174 0.651 0.651 0.660 0.651 0.660 545,079 0.6580 0.00%
2006-11-10 0 0.710 0.700 0.710 0.700 0.730 836,000 599,520 0.7171 0.651 0.642 0.651 0.642 0.670 911,373 0.6578 0.00%
2006-11-09 0 0.710 0.700 0.710 0.710 0.720 2,504,000 1,778,200 0.7101 0.651 0.642 0.651 0.651 0.660 2,729,757 0.6514 0.00%
2006-11-08 0 0.710 0.710 0.720 0.710 0.750 2,372,000 1,726,240 0.7278 0.651 0.651 0.660 0.651 0.688 2,585,856 0.6676 -1.39%
2006-11-07 0 0.720 0.710 0.720 0.690 0.720 4,372,000 3,062,480 0.7005 0.660 0.651 0.660 0.633 0.660 4,766,173 0.6425 2.86%
2006-11-06 0 0.700 0.700 0.710 0.680 0.700 3,024,000 2,090,400 0.6913 0.642 0.642 0.651 0.624 0.642 3,296,640 0.6341 0.00%
2006-11-03 0 0.700 0.700 0.710 0.700 0.720 624,000 438,200 0.7022 0.642 0.642 0.651 0.642 0.660 680,259 0.6442 -2.78%
2006-11-02 0 0.720 0.700 0.720 0.690 0.720 2,784,000 1,935,160 0.6951 0.660 0.642 0.660 0.633 0.660 3,035,001 0.6376 0.00%
2006-11-01 0 0.720 0.700 0.720 0.700 0.750 3,048,000 2,206,840 0.7240 0.660 0.642 0.660 0.642 0.688 3,322,803 0.6642 -2.70%
2006-10-31 0 0.740 0.730 0.740 0.730 0.740 1,040,000 760,080 0.7308 0.679 0.670 0.679 0.670 0.679 1,133,765 0.6704 1.37%
2006-10-27 0 0.730 0.730 0.750 0.720 0.770 2,416,000 1,790,520 0.7411 0.670 0.670 0.688 0.660 0.706 2,633,823 0.6798 -3.95%
2006-10-26 0 0.760 0.750 0.760 0.720 0.770 4,760,000 3,582,600 0.7526 0.697 0.688 0.697 0.660 0.706 5,189,155 0.6904 7.04%
2006-10-25 0 0.710 0.710 0.720 0.710 0.740 1,244,000 897,240 0.7213 0.651 0.651 0.660 0.651 0.679 1,356,157 0.6616 -2.74%
2006-10-24 0 0.730 0.720 0.730 0.720 0.750 2,308,000 1,685,760 0.7304 0.670 0.660 0.670 0.660 0.688 2,516,086 0.6700 4.29%
2006-10-23 0 0.700 0.690 0.710 0.700 0.730 2,304,000 1,638,160 0.7110 0.642 0.633 0.651 0.642 0.670 2,511,725 0.6522 0.00%
2006-10-20 0 0.700 0.690 0.710 0.670 0.730 4,684,000 3,290,600 0.7025 0.642 0.633 0.651 0.615 0.670 5,106,303 0.6444 6.06%
2006-10-19 0 0.660 0.660 0.670 0.650 0.700 2,040,000 1,389,600 0.6812 0.605 0.605 0.615 0.596 0.642 2,223,923 0.6248 -4.35%
2006-10-18 0 0.690 0.680 0.690 0.630 0.720 5,424,000 3,703,640 0.6828 0.633 0.624 0.633 0.578 0.660 5,913,020 0.6264 7.81%
2006-10-17 0 0.640 0.630 0.640 0.620 0.640 564,000 355,080 0.6296 0.587 0.578 0.587 0.569 0.587 614,849 0.5775 1.59%
2006-10-16 0 0.630 0.630 0.640 0.620 0.650 1,132,000 720,120 0.6361 0.578 0.578 0.587 0.569 0.596 1,234,060 0.5835 -1.56%
2006-10-13 0 0.640 0.640 0.650 0.640 0.670 1,188,000 771,560 0.6495 0.587 0.587 0.596 0.587 0.615 1,295,108 0.5957 -1.54%
2006-10-12 0 0.650 0.650 0.660 0.630 0.660 3,192,000 2,071,920 0.6491 0.596 0.596 0.605 0.578 0.605 3,479,786 0.5954 3.17%
2006-10-11 0 0.630 0.620 0.640 0.620 0.650 924,000 585,960 0.6342 0.578 0.569 0.587 0.569 0.596 1,007,307 0.5817 1.61%
2006-10-10 0 0.620 0.610 0.630 0.600 0.620 200,000 122,520 0.6126 0.569 0.560 0.578 0.550 0.569 218,032 0.5619 1.64%
2006-10-09 0 0.610 0.600 0.610 0.600 0.610 300,000 180,880 0.6029 0.560 0.550 0.560 0.550 0.560 327,048 0.5531 1.67%
2006-10-06 0 0.600 0.600 0.620 0.600 0.610 428,000 257,920 0.6026 0.550 0.550 0.569 0.550 0.560 466,588 0.5528 -1.64%
2006-10-05 0 0.610 0.600 0.620 0.610 0.620 700,000 429,440 0.6135 0.560 0.550 0.569 0.560 0.569 763,111 0.5627 -1.61%
2006-10-04 0 0.620 0.610 0.630 0.620 0.620 452,000 280,240 0.6200 0.569 0.560 0.578 0.569 0.569 492,752 0.5687 -1.59%
2006-10-03 0 0.630 0.620 0.640 0.620 0.630 616,000 385,440 0.6257 0.578 0.569 0.587 0.569 0.578 671,538 0.5740 1.61%
2006-09-29 0 0.620 0.620 0.630 0.620 0.660 712,000 454,360 0.6381 0.569 0.569 0.578 0.569 0.605 776,193 0.5854 -1.59%
2006-09-28 0 0.630 0.620 0.630 0.600 0.630 776,000 475,560 0.6128 0.578 0.569 0.578 0.550 0.578 845,963 0.5622 5.00%
2006-09-27 0 0.600 0.590 0.600 0.590 0.610 980,000 584,240 0.5962 0.550 0.541 0.550 0.541 0.560 1,068,355 0.5469 1.69%
2006-09-26 0 0.590 0.580 0.610 0.580 0.630 1,804,000 1,088,920 0.6036 0.541 0.532 0.560 0.532 0.578 1,966,646 0.5537 -7.81%
2006-09-25 0 0.640 0.620 0.640 0.610 0.640 1,068,000 663,160 0.6209 0.587 0.569 0.587 0.560 0.587 1,164,289 0.5696 1.59%
2006-09-22 0 0.630 0.630 0.640 0.620 0.650 1,388,000 880,040 0.6340 0.578 0.578 0.587 0.569 0.596 1,513,140 0.5816 0.00%
2006-09-21 0 0.630 0.620 0.630 0.600 0.660 4,316,000 2,722,920 0.6309 0.578 0.569 0.578 0.550 0.605 4,705,124 0.5787 1.61%
2006-09-20 0 0.620 0.620 0.630 0.620 0.680 3,280,000 2,114,240 0.6446 0.569 0.569 0.578 0.569 0.624 3,575,720 0.5913 -12.68%
2006-09-19 0 0.710 0.710 0.720 0.690 0.750 3,220,000 2,330,960 0.7239 0.651 0.651 0.660 0.633 0.688 3,510,311 0.6640 -4.05%
2006-09-18 0 0.740 0.740 0.750 0.720 0.800 5,244,000 3,920,840 0.7477 0.679 0.679 0.688 0.660 0.734 5,716,792 0.6858 -1.33%
2006-09-15 0 0.750 0.750 0.760 0.670 0.790 19,732,000 14,385,840 0.7291 0.688 0.688 0.697 0.615 0.725 21,511,009 0.6688 27.12%
2006-09-14 0 0.590 0.570 0.590 0.540 0.600 11,112,000 6,281,280 0.5653 0.541 0.523 0.541 0.495 0.550 12,113,842 0.5185 18.00%
2006-09-13 0 0.500 0.500 0.510 0.495 0.510 484,000 242,500 0.5010 0.459 0.459 0.468 0.454 0.468 527,637 0.4596 -3.85%
2006-09-12 0 0.520 0.510 0.520 0.500 0.530 728,000 377,040 0.5179 0.477 0.468 0.477 0.459 0.486 793,635 0.4751 4.00%
2006-09-11 0 0.500 0.500 0.520 0.485 0.540 2,188,000 1,124,840 0.5141 0.459 0.459 0.477 0.445 0.495 2,385,267 0.4716 3.09%
2006-09-08 0 0.485 0.485 0.490 0.480 0.480 424,000 203,520 0.4800 0.445 0.445 0.449 0.440 0.440 462,227 0.4403 2.11%
2006-09-07 0 0.475 0.470 0.490 0.475 0.490 408,000 195,000 0.4779 0.436 0.431 0.449 0.436 0.449 444,785 0.4384 0.00%
2006-09-06 0 0.475 0.470 0.490 0.465 0.475 340,000 159,980 0.4705 0.436 0.431 0.449 0.427 0.436 370,654 0.4316 2.15%
2006-09-05 0 0.465 0.460 0.475 0.465 0.475 660,000 308,580 0.4675 0.427 0.422 0.436 0.427 0.436 719,505 0.4289 -3.12%
2006-09-04 0 0.480 0.475 0.485 0.475 0.480 240,000 114,620 0.4776 0.440 0.436 0.445 0.436 0.440 261,638 0.4381 0.00%
2006-09-01 0 0.480 0.475 0.480 0.480 0.480 232,000 111,360 0.4800 0.440 0.436 0.440 0.440 0.440 252,917 0.4403 0.00%
2006-08-31 0 0.480 0.480 0.490 0.480 0.485 100,000 48,240 0.4824 0.440 0.440 0.449 0.440 0.445 109,016 0.4425 -1.03%
2006-08-30 0 0.485 0.475 0.485 0.475 0.485 440,000 210,840 0.4792 0.445 0.436 0.445 0.436 0.445 479,670 0.4396 1.04%
2006-08-29 0 0.480 0.475 0.485 0.480 0.485 240,000 115,800 0.4825 0.440 0.436 0.445 0.440 0.445 261,638 0.4426 -2.04%
2006-08-28 0 0.490 0.485 0.490 0.485 0.495 172,000 84,300 0.4901 0.449 0.445 0.449 0.445 0.454 187,507 0.4496 -1.01%
2006-08-25 0 0.495 0.495 0.500 0.490 0.495 80,000 39,420 0.4928 0.454 0.454 0.459 0.449 0.454 87,213 0.4520 -1.00%
2006-08-24 0 0.500 0.495 0.500 0.490 0.500 244,000 121,020 0.4960 0.459 0.454 0.459 0.449 0.459 265,999 0.4550 0.00%
2006-08-23 0 0.500 0.495 0.500 0.490 0.500 496,000 244,640 0.4932 0.459 0.454 0.459 0.449 0.459 540,719 0.4524 1.01%
2006-08-22 0 0.495 0.495 0.500 0.485 0.485 32,000 15,520 0.4850 0.454 0.454 0.459 0.445 0.445 34,885 0.4449 1.02%
2006-08-21 0 0.490 0.490 0.500 0.490 0.500 16,000 7,880 0.4925 0.449 0.449 0.459 0.449 0.459 17,443 0.4518 0.00%
2006-08-18 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.449 0.449 0.459 0.449 0.449 21,803 0.4495 0.00%
2006-08-17 0 0.490 0.485 0.490 0.485 0.500 296,000 146,780 0.4959 0.449 0.445 0.449 0.445 0.459 322,687 0.4549 -2.00%
2006-08-16 0 0.500 0.500 0.510 0.495 0.500 256,000 127,940 0.4998 0.459 0.459 0.468 0.454 0.459 279,081 0.4584 0.00%
2006-08-15 0 0.500 0.500 0.510 0.500 0.510 364,000 185,400 0.5093 0.459 0.459 0.468 0.459 0.468 396,818 0.4672 0.00%
2006-08-14 0 0.500 0.500 0.510 0.500 0.510 500,000 253,000 0.5060 0.459 0.459 0.468 0.459 0.468 545,079 0.4642 1.01%
2006-08-11 0 0.495 0.495 0.510 0.495 0.495 40,000 19,800 0.4950 0.454 0.454 0.468 0.454 0.454 43,606 0.4541 0.00%
2006-08-10 0 0.495 0.490 0.500 0.495 0.500 584,000 291,400 0.4990 0.454 0.449 0.459 0.454 0.459 636,653 0.4577 0.00%
2006-08-09 0 0.495 0.495 0.500 0.495 0.500 460,000 227,900 0.4954 0.454 0.454 0.459 0.454 0.459 501,473 0.4545 1.02%
2006-08-08 0 0.490 0.490 0.495 0.490 0.495 388,000 190,860 0.4919 0.449 0.449 0.454 0.449 0.454 422,982 0.4512 -2.00%
2006-08-07 0 0.500 0.500 0.510 0.480 0.490 420,000 204,780 0.4876 0.459 0.459 0.468 0.440 0.449 457,867 0.4472 1.01%
2006-08-04 0 0.495 0.495 0.500 0.490 0.520 652,000 322,900 0.4952 0.454 0.454 0.459 0.449 0.477 710,783 0.4543 -1.00%
2006-08-03 0 0.500 0.500 0.510 0.500 0.510 280,000 141,800 0.5064 0.459 0.459 0.468 0.459 0.468 305,244 0.4645 -1.96%
2006-08-02 0 0.510 0.500 0.510 0.500 0.510 424,000 214,000 0.5047 0.468 0.459 0.468 0.459 0.468 462,227 0.4630 -1.92%
2006-08-01 0 0.520 0.510 0.520 0.520 0.530 1,000,000 520,040 0.5200 0.477 0.468 0.477 0.477 0.486 1,090,159 0.4770 0.00%
2006-07-31 0 0.520 0.510 0.520 0.510 0.520 452,000 231,800 0.5128 0.477 0.468 0.477 0.468 0.477 492,752 0.4704 0.00%
2006-07-28 0 0.520 0.510 0.520 0.510 0.520 332,000 169,800 0.5114 0.477 0.468 0.477 0.468 0.477 361,933 0.4691 -1.89%
2006-07-27 0 0.530 0.510 0.530 0.510 0.530 652,000 343,560 0.5269 0.486 0.468 0.486 0.468 0.486 710,783 0.4834 1.92%
2006-07-26 0 0.520 0.510 0.530 0.510 0.530 420,000 218,160 0.5194 0.477 0.468 0.486 0.468 0.486 457,867 0.4765 1.96%
2006-07-25 0 0.510 0.510 0.520 0.510 0.530 652,000 336,880 0.5167 0.468 0.468 0.477 0.468 0.486 710,783 0.4740 -7.27%
2006-07-24 0 0.550 0.540 0.550 0.520 0.550 1,456,000 781,880 0.5370 0.505 0.495 0.505 0.477 0.505 1,587,271 0.4926 5.77%
2006-07-21 0 0.520 0.500 0.520 0.500 0.520 972,000 492,840 0.5070 0.477 0.459 0.477 0.459 0.477 1,059,634 0.4651 4.00%
2006-07-20 0 0.500 0.500 0.510 0.495 0.500 952,000 473,000 0.4968 0.459 0.459 0.468 0.454 0.459 1,037,831 0.4558 1.01%
2006-07-19 0 0.495 0.495 0.500 0.495 0.500 312,000 155,980 0.4999 0.454 0.454 0.459 0.454 0.459 340,129 0.4586 -4.81%
2006-07-18 0 0.520 0.510 0.520 0.495 0.520 1,168,000 588,140 0.5035 0.477 0.468 0.477 0.454 0.477 1,273,305 0.4619 6.12%
2006-07-17 0 0.490 0.480 0.490 0.480 0.490 192,000 93,400 0.4865 0.449 0.440 0.449 0.440 0.449 209,310 0.4462 2.08%
2006-07-14 0 0.480 0.480 0.490 0.475 0.490 1,756,000 841,560 0.4792 0.440 0.440 0.449 0.436 0.449 1,914,318 0.4396 -2.04%
2006-07-13 0 0.490 0.485 0.500 0.485 0.510 380,000 187,860 0.4944 0.449 0.445 0.459 0.445 0.468 414,260 0.4535 -3.92%
2006-07-12 0 0.510 0.490 0.510 0.480 0.510 144,000 72,280 0.5019 0.468 0.449 0.468 0.440 0.468 156,983 0.4604 2.00%
2006-07-11 0 0.500 0.510 0.520 0.495 0.530 1,468,000 753,020 0.5130 0.459 0.468 0.477 0.454 0.486 1,600,353 0.4705 3.09%
2006-07-10 0 0.485 0.485 0.490 0.475 0.500 1,096,000 525,300 0.4793 0.445 0.445 0.449 0.436 0.459 1,194,814 0.4397 4.30%
2006-07-07 0 0.465 0.460 0.465 0.460 0.470 664,000 308,440 0.4645 0.427 0.422 0.427 0.422 0.431 723,865 0.4261 1.09%
2006-07-06 0 0.460 0.455 0.460 0.455 0.460 420,000 192,700 0.4588 0.422 0.417 0.422 0.417 0.422 457,867 0.4209 1.10%
2006-07-05 0 0.455 0.450 0.455 0.455 0.460 216,000 98,480 0.4559 0.417 0.413 0.417 0.417 0.422 235,474 0.4182 0.00%
2006-07-04 0 0.455 0.455 0.465 0.455 0.460 220,000 101,000 0.4591 0.417 0.417 0.427 0.417 0.422 239,835 0.4211 0.00%
2006-07-03 0 0.455 0.455 0.460 0.455 0.455 228,000 103,740 0.4550 0.417 0.417 0.422 0.417 0.417 248,556 0.4174 -1.09%
2006-06-30 0 0.460 0.455 0.460 0.455 0.465 380,000 174,600 0.4595 0.422 0.417 0.422 0.417 0.427 414,260 0.4215 0.00%
2006-06-29 0 0.460 0.455 0.460 0.450 0.465 120,000 54,900 0.4575 0.422 0.417 0.422 0.413 0.427 130,819 0.4197 3.37%
2006-06-28 0 0.445 0.445 0.465 0.445 0.450 268,000 119,560 0.4461 0.408 0.408 0.427 0.408 0.413 292,162 0.4092 -4.30%
2006-06-27 0 0.465 0.445 0.465 0.450 0.465 276,000 124,360 0.4506 0.427 0.408 0.427 0.413 0.427 300,884 0.4133 1.09%
2006-06-26 0 0.460 0.450 0.460 0.450 0.460 140,000 63,040 0.4503 0.422 0.413 0.422 0.413 0.422 152,622 0.4130 2.22%
2006-06-23 0 0.450 0.450 0.470 0.445 0.450 212,000 94,900 0.4476 0.413 0.413 0.431 0.408 0.413 231,114 0.4106 -2.17%
2006-06-22 0 0.460 0.450 0.465 0.445 0.470 384,000 175,240 0.4564 0.422 0.413 0.427 0.408 0.431 418,621 0.4186 -1.08%
2006-06-21 0 0.465 0.450 0.470 - - 0 0 - 0.427 0.413 0.431 - - 0 - 0.00%
2006-06-20 0 0.465 0.455 0.465 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2006-06-19 0 0.465 0.450 0.470 0.445 0.465 184,000 82,800 0.4500 0.427 0.413 0.431 0.408 0.427 200,589 0.4128 3.33%
2006-06-16 0 0.450 0.450 0.460 0.450 0.455 192,000 86,500 0.4505 0.413 0.413 0.422 0.413 0.417 209,310 0.4133 -1.10%
2006-06-15 0 0.455 0.455 0.465 0.455 0.465 268,000 123,280 0.4600 0.417 0.417 0.427 0.417 0.427 292,162 0.4220 -2.15%
2006-06-14 0 0.465 0.460 0.465 0.445 0.470 392,000 179,720 0.4585 0.427 0.422 0.427 0.408 0.431 427,342 0.4206 0.00%
2006-06-13 0 0.465 0.465 0.470 0.455 0.465 716,000 332,320 0.4641 0.427 0.427 0.431 0.417 0.427 780,554 0.4257 0.00%
2006-06-12 0 0.465 0.465 0.470 0.465 0.465 52,000 24,180 0.4650 0.427 0.427 0.431 0.427 0.427 56,688 0.4265 -3.12%
2006-06-09 0 0.480 0.470 0.480 0.465 0.480 356,000 166,360 0.4673 0.440 0.431 0.440 0.427 0.440 388,096 0.4287 2.13%
2006-06-08 0 0.470 0.465 0.470 0.455 0.480 1,216,000 565,680 0.4652 0.431 0.427 0.431 0.417 0.440 1,325,633 0.4267 2.17%
2006-06-07 0 0.460 0.460 0.465 0.460 0.470 484,000 223,980 0.4628 0.422 0.422 0.427 0.422 0.431 527,637 0.4245 -2.13%
2006-06-06 0 0.470 0.460 0.470 0.445 0.470 256,000 116,600 0.4555 0.431 0.422 0.431 0.408 0.431 279,081 0.4178 2.17%
2006-06-05 0 0.460 0.455 0.465 0.455 0.465 472,000 216,960 0.4597 0.422 0.417 0.427 0.417 0.427 514,555 0.4216 -1.08%
2006-06-02 0 0.465 0.460 0.465 0.455 0.465 588,000 267,760 0.4554 0.427 0.422 0.427 0.417 0.427 641,013 0.4177 0.00%
2006-06-01 0 0.465 0.460 0.465 0.440 0.465 660,000 299,680 0.4541 0.427 0.422 0.427 0.404 0.427 719,505 0.4165 0.00%
2006-05-30 0 0.465 0.460 0.465 0.455 0.465 800,000 367,880 0.4599 0.427 0.422 0.427 0.417 0.427 872,127 0.4218 1.09%
2006-05-29 0 0.460 0.455 0.465 0.450 0.465 456,000 207,700 0.4555 0.422 0.417 0.427 0.413 0.427 497,112 0.4178 4.55%
2006-05-26 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.404 0.404 0.417 0.404 0.404 109,016 0.4036 -3.30%
2006-05-25 0 0.455 0.430 0.455 0.425 0.455 464,000 201,520 0.4343 0.417 0.394 0.417 0.390 0.417 505,834 0.3984 2.25%
2006-05-24 0 0.445 0.430 0.445 0.430 0.445 292,000 125,740 0.4306 0.408 0.394 0.408 0.394 0.408 318,326 0.3950 0.00%
2006-05-23 0 0.445 0.420 0.445 0.445 0.445 300,000 133,500 0.4450 0.408 0.385 0.408 0.408 0.408 327,048 0.4082 4.71%
2006-05-22 0 0.425 0.440 0.450 0.425 0.450 336,000 145,240 0.4323 0.390 0.404 0.413 0.390 0.413 366,293 0.3965 -6.59%
2006-05-19 0 0.455 0.450 0.455 0.440 0.460 1,024,000 462,740 0.4519 0.417 0.413 0.417 0.404 0.422 1,116,322 0.4145 1.11%
2006-05-18 0 0.450 0.430 0.450 0.420 0.450 140,000 60,200 0.4300 0.413 0.394 0.413 0.385 0.413 152,622 0.3944 2.27%
2006-05-17 0 0.440 0.435 0.440 0.420 0.455 664,000 294,700 0.4438 0.404 0.399 0.404 0.385 0.417 723,865 0.4071 4.76%
2006-05-16 0 0.420 0.420 0.445 0.420 0.445 1,268,000 541,840 0.4273 0.385 0.385 0.408 0.385 0.408 1,382,321 0.3920 -3.45%
2006-05-15 0 0.435 0.435 0.450 0.430 0.445 524,000 229,260 0.4375 0.399 0.399 0.413 0.394 0.408 571,243 0.4013 -1.14%
2006-05-12 0 0.440 0.435 0.450 0.435 0.445 364,000 159,680 0.4387 0.404 0.399 0.413 0.399 0.408 396,818 0.4024 -1.12%
2006-05-11 0 0.445 0.445 0.450 0.445 0.460 48,000 21,480 0.4475 0.408 0.408 0.413 0.408 0.422 52,328 0.4105 -1.11%
2006-05-10 0 0.450 0.445 0.455 0.445 0.460 656,000 296,540 0.4520 0.413 0.408 0.417 0.408 0.422 715,144 0.4147 -2.17%
2006-05-09 0 0.460 0.435 0.470 0.450 0.460 520,000 235,460 0.4528 0.422 0.399 0.431 0.413 0.422 566,882 0.4154 0.00%
2006-05-08 0 0.460 0.450 0.460 0.460 0.465 600,000 278,980 0.4650 0.422 0.413 0.422 0.422 0.427 654,095 0.4265 -1.08%
2006-05-04 0 0.465 0.450 0.465 0.450 0.465 444,000 204,400 0.4604 0.427 0.413 0.427 0.413 0.427 484,030 0.4223 1.09%
2006-05-03 0 0.460 0.440 0.460 0.440 0.460 100,000 45,360 0.4536 0.422 0.404 0.422 0.404 0.422 109,016 0.4161 4.55%
2006-05-02 0 0.440 0.440 0.450 0.440 0.450 956,000 427,280 0.4469 0.404 0.404 0.413 0.404 0.413 1,042,192 0.4100 0.00%
2006-04-28 0 0.440 0.440 0.450 0.430 0.455 420,000 185,300 0.4412 0.404 0.404 0.413 0.394 0.417 457,867 0.4047 -4.35%
2006-04-27 0 0.460 0.455 0.460 0.450 0.460 632,000 289,200 0.4576 0.422 0.417 0.422 0.413 0.422 688,980 0.4198 0.00%
2006-04-26 0 0.460 0.445 0.460 0.435 0.460 1,244,000 555,120 0.4462 0.422 0.408 0.422 0.399 0.422 1,356,157 0.4093 6.98%
2006-04-25 0 0.430 0.420 0.430 0.415 0.440 2,256,000 971,900 0.4308 0.394 0.385 0.394 0.381 0.404 2,459,398 0.3952 0.00%
2006-04-24 0 0.430 0.415 0.435 0.400 0.430 956,000 398,900 0.4173 0.394 0.381 0.399 0.367 0.394 1,042,192 0.3828 4.88%
2006-04-21 0 0.410 0.410 0.415 0.390 0.425 4,552,000 1,852,580 0.4070 0.376 0.376 0.381 0.358 0.390 4,962,402 0.3733 -4.65%
2006-04-20 0 0.430 0.430 0.450 0.430 0.450 1,460,000 644,020 0.4411 0.394 0.394 0.413 0.394 0.413 1,591,632 0.4046 -4.44%
2006-04-19 0 0.450 0.430 0.450 0.430 0.500 2,396,000 1,096,960 0.4578 0.413 0.394 0.413 0.394 0.459 2,612,020 0.4200 -9.09%
2006-04-18 0 0.495 0.490 0.495 0.495 0.500 240,000 119,500 0.4979 0.454 0.449 0.454 0.454 0.459 261,638 0.4567 -1.00%
2006-04-13 0 0.500 0.490 0.500 0.495 0.510 548,000 274,800 0.5015 0.459 0.449 0.459 0.454 0.468 597,407 0.4600 2.04%
2006-04-12 0 0.490 0.480 0.510 0.480 0.530 1,444,000 723,840 0.5013 0.449 0.440 0.468 0.440 0.486 1,574,189 0.4598 -5.77%
2006-04-11 0 0.520 0.510 0.530 0.510 0.550 680,000 353,320 0.5196 0.477 0.468 0.486 0.468 0.505 741,308 0.4766 0.00%
2006-04-10 0 0.520 0.520 0.550 0.490 0.590 3,652,000 1,947,000 0.5331 0.477 0.477 0.505 0.449 0.541 3,981,259 0.4890 6.12%
2006-04-07 0 0.490 0.480 0.490 0.470 0.550 3,416,000 1,703,520 0.4987 0.449 0.440 0.449 0.431 0.505 3,723,982 0.4574 -9.26%
2006-04-06 0 0.540 0.530 0.540 0.510 0.580 2,324,000 1,285,040 0.5529 0.495 0.486 0.495 0.468 0.532 2,533,529 0.5072 -3.57%
2006-04-04 0 0.560 0.550 0.560 0.510 0.570 3,580,000 1,928,680 0.5387 0.514 0.505 0.514 0.468 0.523 3,902,768 0.4942 13.13%
2006-04-03 0 0.495 0.495 0.500 0.475 0.500 944,000 462,060 0.4895 0.454 0.454 0.459 0.436 0.459 1,029,110 0.4490 3.13%
2006-03-31 0 0.480 0.475 0.480 0.470 0.485 1,132,000 540,180 0.4772 0.440 0.436 0.440 0.431 0.445 1,234,060 0.4377 1.05%
2006-03-30 0 0.475 0.470 0.475 0.470 0.485 424,000 202,200 0.4769 0.436 0.431 0.436 0.431 0.445 462,227 0.4374 -2.06%
2006-03-29 0 0.485 0.470 0.485 0.460 0.490 1,208,000 580,560 0.4806 0.445 0.431 0.445 0.422 0.449 1,316,912 0.4408 6.59%
2006-03-28 0 0.455 0.465 0.470 0.445 0.470 820,000 378,480 0.4616 0.417 0.427 0.431 0.408 0.431 893,930 0.4234 -2.15%
2006-03-27 0 0.465 0.460 0.465 0.465 0.485 2,528,000 1,205,980 0.4770 0.427 0.422 0.427 0.427 0.445 2,755,921 0.4376 0.00%
2006-03-24 0 0.465 0.465 0.470 0.430 0.470 2,320,000 1,056,080 0.4552 0.427 0.427 0.431 0.394 0.431 2,529,168 0.4176 5.68%
2006-03-23 0 0.440 0.435 0.440 0.425 0.440 884,000 385,800 0.4364 0.404 0.399 0.404 0.390 0.404 963,700 0.4003 3.53%
2006-03-22 0 0.425 0.420 0.425 0.420 0.430 652,000 276,700 0.4244 0.390 0.385 0.390 0.385 0.394 710,783 0.3893 1.19%
2006-03-21 0 0.420 0.415 0.420 0.415 0.420 300,000 125,240 0.4175 0.385 0.381 0.385 0.381 0.385 327,048 0.3829 0.00%
2006-03-20 0 0.420 0.420 0.430 0.415 0.440 504,000 212,500 0.4216 0.385 0.385 0.394 0.381 0.404 549,440 0.3868 1.20%
2006-03-17 0 0.415 0.415 0.420 0.405 0.420 884,000 366,600 0.4147 0.381 0.381 0.385 0.372 0.385 963,700 0.3804 -1.19%
2006-03-16 0 0.420 0.420 0.425 0.410 0.440 684,000 291,820 0.4266 0.385 0.385 0.390 0.376 0.404 745,668 0.3914 0.00%
2006-03-15 0 0.420 0.410 0.420 0.410 0.420 336,000 141,060 0.4198 0.385 0.376 0.385 0.376 0.385 366,293 0.3851 1.20%
2006-03-14 0 0.415 0.415 0.420 0.415 0.425 1,448,000 606,180 0.4186 0.381 0.381 0.385 0.381 0.390 1,578,550 0.3840 -2.35%
2006-03-13 0 0.425 0.420 0.425 0.385 0.430 1,136,000 455,640 0.4011 0.390 0.385 0.390 0.353 0.394 1,238,420 0.3679 11.84%
2006-03-10 0 0.380 0.380 0.385 0.380 0.385 644,000 244,920 0.3803 0.349 0.349 0.353 0.349 0.353 702,062 0.3489 0.00%
2006-03-09 0 0.380 0.375 0.380 0.375 0.380 336,000 127,180 0.3785 0.349 0.344 0.349 0.344 0.349 366,293 0.3472 0.00%
2006-03-08 0 0.380 0.375 0.380 0.375 0.390 1,516,000 578,240 0.3814 0.349 0.344 0.349 0.344 0.358 1,652,680 0.3499 -2.56%
2006-03-07 0 0.390 0.390 0.395 0.355 0.395 3,074,000 1,156,810 0.3763 0.358 0.358 0.362 0.326 0.362 3,351,147 0.3452 9.86%
2006-03-06 0 0.355 0.350 0.355 0.355 0.360 580,763 207,156 0.3567 0.326 0.321 0.326 0.326 0.330 633,124 0.3272 0.00%
2006-03-03 0 0.355 0.350 0.355 0.350 0.360 408,000 145,780 0.3573 0.326 0.321 0.326 0.321 0.330 444,785 0.3278 1.43%
2006-03-02 0 0.350 0.345 0.350 0.350 0.355 2,328,000 815,100 0.3501 0.321 0.316 0.321 0.321 0.326 2,537,889 0.3212 -1.41%
2006-03-01 0 0.355 0.350 0.355 0.350 0.360 392,000 138,800 0.3541 0.326 0.321 0.326 0.321 0.330 427,342 0.3248 1.43%
2006-02-28 0 0.350 0.340 0.355 - - 0 0 - 0.321 0.312 0.326 - - 0 - 0.00%
2006-02-27 0 0.350 0.350 0.355 0.340 0.360 324,000 112,300 0.3466 0.321 0.321 0.326 0.312 0.330 353,211 0.3179 1.45%
2006-02-24 0 0.345 0.340 0.345 0.340 0.350 12,000 4,160 0.3467 0.316 0.312 0.316 0.312 0.321 13,082 0.3180 -1.43%
2006-02-23 0 0.350 0.340 0.355 0.340 0.350 104,000 35,780 0.3440 0.321 0.312 0.326 0.312 0.321 113,376 0.3156 2.94%
2006-02-22 0 0.340 0.340 0.350 0.340 0.350 348,000 119,720 0.3440 0.312 0.312 0.321 0.312 0.321 379,375 0.3156 0.00%
2006-02-21 0 0.340 0.340 0.350 0.330 0.350 792,000 269,720 0.3406 0.312 0.312 0.321 0.303 0.321 863,406 0.3124 0.00%
2006-02-20 0 0.340 0.340 0.350 0.340 0.350 720,000 246,320 0.3421 0.312 0.312 0.321 0.312 0.321 784,914 0.3138 -2.86%
2006-02-17 0 0.350 0.350 0.360 0.350 0.350 164,000 57,400 0.3500 0.321 0.321 0.330 0.321 0.321 178,786 0.3211 -2.78%
2006-02-16 0 0.360 0.345 0.360 0.345 0.360 120,000 42,020 0.3502 0.330 0.316 0.330 0.316 0.330 130,819 0.3212 1.41%
2006-02-15 0 0.355 0.345 0.355 0.350 0.360 408,000 144,760 0.3548 0.326 0.316 0.326 0.321 0.330 444,785 0.3255 0.00%
2006-02-14 0 0.355 0.335 0.355 0.340 0.360 516,000 181,420 0.3516 0.326 0.307 0.326 0.312 0.330 562,522 0.3225 0.00%
2006-02-13 0 0.355 0.340 0.355 0.340 0.360 444,000 155,260 0.3497 0.326 0.312 0.326 0.312 0.330 484,030 0.3208 1.43%
2006-02-10 0 0.350 0.345 0.350 0.345 0.355 148,000 51,880 0.3505 0.321 0.316 0.321 0.316 0.326 161,343 0.3216 0.00%
2006-02-09 0 0.350 0.345 0.355 0.345 0.355 244,000 86,040 0.3526 0.321 0.316 0.326 0.316 0.326 265,999 0.3235 -2.78%
2006-02-08 0 0.360 0.340 0.360 0.340 0.360 204,000 71,360 0.3498 0.330 0.312 0.330 0.312 0.330 222,392 0.3209 2.86%
2006-02-07 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.321 0.307 0.321 0.321 0.321 21,803 0.3211 0.00%
2006-02-06 0 0.350 0.340 0.350 0.340 0.360 528,000 184,180 0.3488 0.321 0.312 0.321 0.312 0.330 575,604 0.3200 -1.41%
2006-02-03 0 0.355 0.350 0.360 0.355 0.355 448,000 159,040 0.3550 0.326 0.321 0.330 0.326 0.326 488,391 0.3256 1.43%
2006-02-02 0 0.350 0.350 0.355 0.350 0.355 512,000 181,740 0.3550 0.321 0.321 0.326 0.321 0.326 558,161 0.3256 1.45%
2006-02-01 0 0.345 0.345 0.355 0.345 0.355 56,000 19,560 0.3493 0.316 0.316 0.326 0.316 0.326 61,049 0.3204 -2.82%
2006-01-27 0 0.355 0.340 0.355 0.335 0.355 348,000 118,300 0.3399 0.326 0.312 0.326 0.307 0.326 379,375 0.3118 4.41%
2006-01-26 0 0.340 0.330 0.340 0.335 0.340 164,000 55,460 0.3382 0.312 0.303 0.312 0.307 0.312 178,786 0.3102 -2.86%
2006-01-25 0 0.350 0.335 0.350 0.345 0.350 380,000 131,140 0.3451 0.321 0.307 0.321 0.316 0.321 414,260 0.3166 1.45%
2006-01-24 0 0.345 0.335 0.350 0.335 0.350 572,000 194,980 0.3409 0.316 0.307 0.321 0.307 0.321 623,571 0.3127 1.47%
2006-01-23 0 0.340 0.330 0.340 0.330 0.340 572,000 193,620 0.3385 0.312 0.303 0.312 0.303 0.312 623,571 0.3105 0.00%
2006-01-20 0 0.340 0.330 0.340 0.330 0.350 172,000 58,160 0.3381 0.312 0.303 0.312 0.303 0.321 187,507 0.3102 0.00%
2006-01-19 0 0.340 0.330 0.340 0.340 0.350 68,000 23,380 0.3438 0.312 0.303 0.312 0.312 0.321 74,131 0.3154 -2.86%
2006-01-18 0 0.350 0.345 0.350 0.350 0.350 64,000 22,400 0.3500 0.321 0.316 0.321 0.321 0.321 69,770 0.3211 0.00%
2006-01-17 0 0.350 0.345 0.350 0.350 0.350 268,000 93,800 0.3500 0.321 0.316 0.321 0.321 0.321 292,162 0.3211 0.00%
2006-01-16 0 0.350 0.340 0.350 0.335 0.350 360,000 123,120 0.3420 0.321 0.312 0.321 0.307 0.321 392,457 0.3137 1.45%
2006-01-13 0 0.345 0.330 0.350 0.330 0.350 188,000 62,940 0.3348 0.316 0.303 0.321 0.303 0.321 204,950 0.3071 0.00%
2006-01-12 0 0.345 0.330 0.345 0.330 0.345 96,000 32,560 0.3392 0.316 0.303 0.316 0.303 0.316 104,655 0.3111 2.99%
2006-01-11 0 0.335 0.325 0.335 0.305 0.370 2,128,000 699,380 0.3287 0.307 0.298 0.307 0.280 0.339 2,319,857 0.3015 -9.46%
2006-01-10 0 0.370 0.350 0.370 0.360 0.370 112,000 40,420 0.3609 0.339 0.321 0.339 0.330 0.339 122,098 0.3310 1.37%
2006-01-09 0 0.365 0.355 0.365 0.350 0.370 520,000 184,940 0.3557 0.335 0.326 0.335 0.321 0.339 566,882 0.3262 0.00%
2006-01-06 0 0.365 0.355 0.365 0.355 0.365 336,000 121,800 0.3625 0.335 0.326 0.335 0.326 0.335 366,293 0.3325 0.00%
2006-01-05 0 0.365 0.360 0.365 0.365 0.365 300,000 109,500 0.3650 0.335 0.330 0.335 0.335 0.335 327,048 0.3348 0.00%
2006-01-04 0 0.365 0.350 0.365 0.350 0.370 348,000 124,860 0.3588 0.335 0.321 0.335 0.321 0.339 379,375 0.3291 -1.35%
2006-01-03 0 0.370 0.355 0.370 0.355 0.370 132,000 47,200 0.3576 0.339 0.326 0.339 0.326 0.339 143,901 0.3280 1.37%
2005-12-30 0 0.365 0.360 0.365 0.355 0.380 680,000 248,320 0.3652 0.335 0.330 0.335 0.326 0.349 741,308 0.3350 -1.35%
2005-12-29 0 0.370 0.365 0.370 0.360 0.370 1,740,000 636,520 0.3658 0.339 0.335 0.339 0.330 0.339 1,896,876 0.3356 2.78%
2005-12-28 0 0.360 0.350 0.365 0.340 0.360 2,136,000 746,340 0.3494 0.330 0.321 0.335 0.312 0.330 2,328,579 0.3205 5.88%
2005-12-23 0 0.340 0.330 0.340 0.330 0.340 364,000 121,800 0.3346 0.312 0.303 0.312 0.303 0.312 396,818 0.3069 1.49%
2005-12-22 0 0.335 0.330 0.335 0.330 0.335 480,000 158,960 0.3312 0.307 0.303 0.307 0.303 0.307 523,276 0.3038 1.52%
2005-12-21 0 0.330 0.320 0.330 0.320 0.330 708,000 232,140 0.3279 0.303 0.294 0.303 0.294 0.303 771,832 0.3008 0.00%
2005-12-20 0 0.330 0.325 0.330 0.310 0.335 1,928,000 626,880 0.3251 0.303 0.298 0.303 0.284 0.307 2,101,826 0.2983 3.13%
2005-12-19 0 0.320 0.310 0.320 0.305 0.320 104,000 32,900 0.3163 0.294 0.284 0.294 0.280 0.294 113,376 0.2902 0.00%
2005-12-16 0 0.320 0.315 0.320 0.305 0.325 744,000 232,820 0.3129 0.294 0.289 0.294 0.280 0.298 811,078 0.2871 0.00%
2005-12-15 0 0.320 0.310 0.320 0.310 0.320 212,000 66,920 0.3157 0.294 0.284 0.294 0.284 0.294 231,114 0.2896 0.00%
2005-12-14 0 0.320 0.300 0.320 0.305 0.320 124,000 38,060 0.3069 0.294 0.275 0.294 0.280 0.294 135,180 0.2816 4.92%
2005-12-13 0 0.305 0.305 0.310 0.300 0.315 620,000 190,840 0.3078 0.280 0.280 0.284 0.275 0.289 675,898 0.2824 -1.61%
2005-12-12 0 0.310 0.300 0.310 0.300 0.310 160,000 48,480 0.3030 0.284 0.275 0.284 0.275 0.284 174,425 0.2779 3.33%
2005-12-09 0 0.300 0.295 0.300 0.295 0.300 52,000 15,580 0.2996 0.275 0.271 0.275 0.271 0.275 56,688 0.2748 0.00%
2005-12-08 0 0.300 0.290 0.300 0.295 0.300 280,000 83,200 0.2971 0.275 0.266 0.275 0.271 0.275 305,244 0.2726 1.69%
2005-12-07 0 0.295 0.290 0.305 0.295 0.300 384,000 114,000 0.2969 0.271 0.266 0.280 0.271 0.275 418,621 0.2723 -1.67%
2005-12-06 0 0.300 0.295 0.300 0.295 0.305 416,000 123,960 0.2980 0.275 0.271 0.275 0.271 0.280 453,506 0.2733 -1.64%
2005-12-05 0 0.305 0.300 0.305 0.300 0.315 980,000 300,460 0.3066 0.280 0.275 0.280 0.275 0.289 1,068,355 0.2812 -1.61%
2005-12-02 0 0.310 0.300 0.310 0.300 0.330 1,588,000 494,680 0.3115 0.284 0.275 0.284 0.275 0.303 1,731,172 0.2857 3.33%
2005-12-01 0 0.300 0.295 0.300 - - 48,000 14,400 0.3000 0.275 0.271 0.275 - - 52,328 0.2752 -1.64%
2005-11-30 0 0.305 0.300 0.305 0.295 0.305 64,000 19,040 0.2975 0.280 0.275 0.280 0.271 0.280 69,770 0.2729 0.00%
2005-11-29 0 0.305 0.290 0.310 0.290 0.310 484,000 143,660 0.2968 0.280 0.266 0.284 0.266 0.284 527,637 0.2723 0.00%
2005-11-28 0 0.305 0.300 0.305 0.305 0.310 56,000 17,120 0.3057 0.280 0.275 0.280 0.280 0.284 61,049 0.2804 -1.61%
2005-11-25 0 0.310 0.300 0.310 0.290 0.310 292,000 86,380 0.2958 0.284 0.275 0.284 0.266 0.284 318,326 0.2714 0.00%
2005-11-24 0 0.310 0.300 0.310 0.295 0.310 168,000 50,180 0.2987 0.284 0.275 0.284 0.271 0.284 183,147 0.2740 0.00%
2005-11-23 0 0.310 0.295 0.310 0.295 0.315 84,000 25,440 0.3029 0.284 0.271 0.284 0.271 0.289 91,573 0.2778 0.00%
2005-11-22 0 0.310 0.300 0.310 0.315 0.315 20,000 6,300 0.3150 0.284 0.275 0.284 0.289 0.289 21,803 0.2889 -1.59%
2005-11-21 0 0.315 0.300 0.315 0.295 0.315 224,000 66,600 0.2973 0.289 0.275 0.289 0.271 0.289 244,196 0.2727 1.61%
2005-11-18 0 0.310 0.295 0.310 0.310 0.310 32,000 9,920 0.3100 0.284 0.271 0.284 0.284 0.284 34,885 0.2844 5.08%
2005-11-17 0 0.295 0.290 0.295 0.290 0.310 240,000 71,140 0.2964 0.271 0.266 0.271 0.266 0.284 261,638 0.2719 -4.84%
2005-11-16 0 0.310 0.290 0.320 0.300 0.310 104,000 31,280 0.3008 0.284 0.266 0.294 0.275 0.284 113,376 0.2759 0.00%
2005-11-15 0 0.310 0.295 0.310 0.310 0.315 12,000 3,740 0.3117 0.284 0.271 0.284 0.284 0.289 13,082 0.2859 1.64%
2005-11-14 0 0.305 0.295 0.305 0.295 0.305 96,000 28,400 0.2958 0.280 0.271 0.280 0.271 0.280 104,655 0.2714 0.00%
2005-11-11 0 0.305 0.290 0.305 0.290 0.305 76,000 22,780 0.2997 0.280 0.266 0.280 0.266 0.280 82,852 0.2749 -3.17%
2005-11-10 0 0.315 0.295 0.315 0.300 0.315 188,000 56,780 0.3020 0.289 0.271 0.289 0.275 0.289 204,950 0.2770 0.00%
2005-11-09 0 0.315 0.295 0.315 0.295 0.315 28,000 8,640 0.3086 0.289 0.271 0.289 0.271 0.289 30,524 0.2831 3.28%
2005-11-08 0 0.305 0.300 0.315 0.305 0.315 28,000 8,700 0.3107 0.280 0.275 0.289 0.280 0.289 30,524 0.2850 3.39%
2005-11-07 0 0.295 0.290 0.300 0.295 0.315 518,000 155,160 0.2995 0.271 0.266 0.275 0.271 0.289 564,702 0.2748 -4.84%
2005-11-04 0 0.310 0.305 0.310 0.305 0.315 144,000 44,100 0.3063 0.284 0.280 0.284 0.280 0.289 156,983 0.2809 -1.59%
2005-11-03 0 0.315 0.310 0.315 0.315 0.315 12,000 3,780 0.3150 0.289 0.284 0.289 0.289 0.289 13,082 0.2889 -1.56%
2005-11-02 0 0.320 0.300 0.320 0.300 0.320 80,000 25,140 0.3143 0.294 0.275 0.294 0.275 0.294 87,213 0.2883 1.59%
2005-11-01 0 0.315 0.295 0.315 0.310 0.320 224,000 69,640 0.3109 0.289 0.271 0.289 0.284 0.294 244,196 0.2852 -1.56%
2005-10-31 0 0.320 0.300 0.320 0.300 0.320 820,000 254,800 0.3107 0.294 0.275 0.294 0.275 0.294 893,930 0.2850 4.92%
2005-10-28 0 0.305 0.285 0.305 0.290 0.310 272,000 78,860 0.2899 0.280 0.261 0.280 0.266 0.284 296,523 0.2659 0.00%
2005-10-27 0 0.305 0.295 0.305 0.290 0.305 152,000 44,520 0.2929 0.280 0.271 0.280 0.266 0.280 165,704 0.2687 0.00%
2005-10-26 0 0.305 0.280 0.305 0.275 0.305 1,184,000 337,900 0.2854 0.280 0.257 0.280 0.252 0.280 1,290,748 0.2618 -1.61%
2005-10-25 0 0.310 0.280 0.310 0.280 0.310 1,608,000 461,600 0.2871 0.284 0.257 0.284 0.257 0.284 1,752,975 0.2633 0.00%
2005-10-24 0 0.310 0.285 0.310 0.300 0.310 12,000 3,680 0.3067 0.284 0.261 0.284 0.275 0.284 13,082 0.2813 5.08%
2005-10-21 0 0.295 0.285 0.295 0.295 0.300 84,000 24,840 0.2957 0.271 0.261 0.271 0.271 0.275 91,573 0.2713 -1.67%
2005-10-20 0 0.300 0.285 0.300 0.285 0.320 664,000 194,100 0.2923 0.275 0.261 0.275 0.261 0.294 723,865 0.2681 0.00%
2005-10-19 0 0.300 0.290 0.300 0.290 0.300 476,000 138,480 0.2909 0.275 0.266 0.275 0.266 0.275 518,915 0.2669 0.00%
2005-10-18 0 0.300 0.295 0.300 0.295 0.300 172,000 51,100 0.2971 0.275 0.271 0.275 0.271 0.275 187,507 0.2725 0.00%
2005-10-17 0 0.300 0.295 0.300 0.295 0.300 12,000 3,580 0.2983 0.275 0.271 0.275 0.271 0.275 13,082 0.2737 -1.64%
2005-10-14 0 0.305 0.295 0.305 0.295 0.305 128,000 38,040 0.2972 0.280 0.271 0.280 0.271 0.280 139,540 0.2726 0.00%
2005-10-13 0 0.305 0.300 0.305 0.305 0.305 368,000 112,240 0.3050 0.280 0.275 0.280 0.280 0.280 401,178 0.2798 -4.69%
2005-10-12 0 0.320 0.300 0.320 0.300 0.330 278,000 85,460 0.3074 0.294 0.275 0.294 0.275 0.303 303,064 0.2820 3.23%
2005-10-10 0 0.310 0.295 0.310 - - 0 0 - 0.284 0.271 0.284 - - 0 - 0.00%
2005-10-07 0 0.310 0.300 0.310 0.320 0.320 8,000 2,560 0.3200 0.284 0.275 0.284 0.294 0.294 8,721 0.2935 -3.12%
2005-10-06 0 0.320 0.300 0.320 0.295 0.320 436,000 131,740 0.3022 0.294 0.275 0.294 0.271 0.294 475,309 0.2772 0.00%
2005-10-05 0 0.320 0.300 0.320 0.300 0.325 228,000 69,720 0.3058 0.294 0.275 0.294 0.275 0.298 248,556 0.2805 -1.54%
2005-10-04 0 0.325 0.305 0.325 0.325 0.325 12,000 3,900 0.3250 0.298 0.280 0.298 0.298 0.298 13,082 0.2981 1.56%
2005-10-03 0 0.320 0.300 0.320 0.300 0.325 300,000 92,800 0.3093 0.294 0.275 0.294 0.275 0.298 327,048 0.2838 0.00%
2005-09-30 0 0.320 0.295 0.320 0.310 0.320 172,000 53,780 0.3127 0.294 0.271 0.294 0.284 0.294 187,507 0.2868 0.00%
2005-09-29 0 0.320 0.300 0.320 0.295 0.325 88,000 27,880 0.3168 0.294 0.275 0.294 0.271 0.298 95,934 0.2906 0.00%
2005-09-28 0 0.320 0.295 0.320 0.290 0.325 72,000 22,760 0.3161 0.294 0.271 0.294 0.266 0.298 78,491 0.2900 1.59%
2005-09-27 0 0.315 0.300 0.315 0.300 0.315 144,000 44,060 0.3060 0.289 0.275 0.289 0.275 0.289 156,983 0.2807 0.00%
2005-09-26 0 0.315 0.290 0.315 0.290 0.315 312,000 93,180 0.2987 0.289 0.266 0.289 0.266 0.289 340,129 0.2740 0.00%
2005-09-23 0 0.315 0.290 0.315 0.285 0.315 400,000 117,320 0.2933 0.289 0.266 0.289 0.261 0.289 436,063 0.2690 3.28%
2005-09-22 0 0.305 0.290 0.305 0.285 0.305 716,000 209,280 0.2923 0.280 0.266 0.280 0.261 0.280 780,554 0.2681 0.00%
2005-09-21 0 0.305 0.300 0.305 0.290 0.310 312,000 92,440 0.2963 0.280 0.275 0.280 0.266 0.284 340,129 0.2718 -1.61%
2005-09-20 0 0.310 0.295 0.310 0.300 0.320 1,052,000 324,860 0.3088 0.284 0.271 0.284 0.275 0.294 1,146,847 0.2833 -3.12%
2005-09-16 0 0.320 0.305 0.320 0.325 0.325 8,000 2,600 0.3250 0.294 0.280 0.294 0.298 0.298 8,721 0.2981 0.00%
2005-09-15 0 0.320 0.310 0.320 0.305 0.320 396,000 123,120 0.3109 0.294 0.284 0.294 0.280 0.294 431,703 0.2852 -1.54%
2005-09-14 0 0.325 0.310 0.325 0.310 0.335 568,000 181,200 0.3190 0.298 0.284 0.298 0.284 0.307 619,210 0.2926 -4.41%
2005-09-13 0 0.340 0.330 0.340 0.335 0.345 300,000 100,960 0.3365 0.312 0.303 0.312 0.307 0.316 327,048 0.3087 1.49%
2005-09-12 0 0.335 0.325 0.335 0.330 0.340 220,000 73,220 0.3328 0.307 0.298 0.307 0.303 0.312 239,835 0.3053 1.52%
2005-09-09 0 0.330 0.325 0.335 0.330 0.330 240,000 79,200 0.3300 0.303 0.298 0.307 0.303 0.303 261,638 0.3027 -2.94%
2005-09-08 0 0.340 0.330 0.340 0.325 0.340 80,000 26,900 0.3363 0.312 0.303 0.312 0.298 0.312 87,213 0.3084 0.00%
2005-09-07 0 0.340 0.325 0.340 0.325 0.350 668,000 222,600 0.3332 0.312 0.298 0.312 0.298 0.321 728,226 0.3057 0.00%
2005-09-06 0 0.340 0.325 0.340 0.320 0.340 320,000 106,300 0.3322 0.312 0.298 0.312 0.294 0.312 348,851 0.3047 3.03%
2005-09-05 0 0.330 0.320 0.350 0.320 0.350 644,000 213,000 0.3307 0.303 0.294 0.321 0.294 0.321 702,062 0.3034 0.00%
2005-09-02 0 0.330 0.320 0.330 0.325 0.330 172,000 55,960 0.3253 0.303 0.294 0.303 0.298 0.303 187,507 0.2984 0.00%
2005-09-01 0 0.330 0.320 0.330 0.325 0.330 268,000 87,260 0.3256 0.303 0.294 0.303 0.298 0.303 292,162 0.2987 0.00%
2005-08-31 0 0.330 0.325 0.330 0.325 0.330 108,000 35,400 0.3278 0.303 0.298 0.303 0.298 0.303 117,737 0.3007 0.00%
2005-08-30 0 0.330 0.320 0.330 0.325 0.330 112,000 36,460 0.3255 0.303 0.294 0.303 0.298 0.303 122,098 0.2986 -1.49%
2005-08-29 0 0.335 0.325 0.335 0.320 0.335 284,000 92,900 0.3271 0.307 0.298 0.307 0.294 0.307 309,605 0.3001 1.52%
2005-08-26 0 0.330 0.325 0.330 0.325 0.340 180,000 59,220 0.3290 0.303 0.298 0.303 0.298 0.312 196,229 0.3018 0.00%
2005-08-25 0 0.330 0.325 0.330 0.330 0.335 84,000 27,740 0.3302 0.303 0.298 0.303 0.303 0.307 91,573 0.3029 -2.94%
2005-08-24 0 0.340 0.325 0.340 0.325 0.340 56,000 18,440 0.3293 0.312 0.298 0.312 0.298 0.312 61,049 0.3021 0.00%
2005-08-23 0 0.340 0.325 0.340 0.335 0.340 288,000 96,600 0.3354 0.312 0.298 0.312 0.307 0.312 313,966 0.3077 0.00%
2005-08-22 0 0.340 0.335 0.340 0.335 0.340 236,000 79,240 0.3358 0.312 0.307 0.312 0.307 0.312 257,277 0.3080 1.49%
2005-08-19 0 0.335 0.310 0.335 0.320 0.360 296,000 99,380 0.3357 0.307 0.284 0.307 0.294 0.330 322,687 0.3080 1.52%
2005-08-18 0 0.330 0.315 0.330 0.320 0.340 280,000 90,160 0.3220 0.303 0.289 0.303 0.294 0.312 305,244 0.2954 -1.49%
2005-08-17 0 0.335 0.330 0.335 0.315 0.340 444,000 143,360 0.3229 0.307 0.303 0.307 0.289 0.312 484,030 0.2962 -2.90%
2005-08-16 0 0.345 0.340 0.345 0.315 0.345 328,000 107,280 0.3271 0.316 0.312 0.316 0.289 0.316 357,572 0.3000 0.00%
2005-08-15 0 0.345 0.340 0.345 0.320 0.345 328,000 105,700 0.3223 0.316 0.312 0.316 0.294 0.316 357,572 0.2956 -2.82%
2005-08-12 0 0.355 0.320 0.355 0.325 0.360 396,000 133,160 0.3363 0.326 0.294 0.326 0.298 0.330 431,703 0.3085 1.43%
2005-08-11 0 0.350 0.345 0.350 0.325 0.350 192,000 65,220 0.3397 0.321 0.316 0.321 0.298 0.321 209,310 0.3116 2.94%
2005-08-10 0 0.340 0.335 0.340 0.325 0.350 524,000 174,640 0.3333 0.312 0.307 0.312 0.298 0.321 571,243 0.3057 -2.86%
2005-08-09 0 0.350 0.345 0.350 0.320 0.350 172,000 57,440 0.3340 0.321 0.316 0.321 0.294 0.321 187,507 0.3063 0.00%
2005-08-08 0 0.350 0.345 0.350 0.335 0.360 512,000 175,660 0.3431 0.321 0.316 0.321 0.307 0.330 558,161 0.3147 2.94%
2005-08-05 0 0.340 0.335 0.340 0.330 0.355 808,000 272,180 0.3369 0.312 0.307 0.312 0.303 0.326 880,848 0.3090 -2.86%
2005-08-04 0 0.350 0.345 0.350 0.325 0.355 60,000 21,060 0.3510 0.321 0.316 0.321 0.298 0.326 65,410 0.3220 2.94%
2005-08-03 0 0.340 0.335 0.340 0.325 0.350 272,000 90,960 0.3344 0.312 0.307 0.312 0.298 0.321 296,523 0.3068 3.03%
2005-08-02 0 0.330 0.325 0.350 0.330 0.355 460,000 153,720 0.3342 0.303 0.298 0.321 0.303 0.326 501,473 0.3065 -7.04%
2005-08-01 0 0.355 0.350 0.355 0.310 0.360 1,000,000 346,580 0.3466 0.326 0.321 0.326 0.284 0.330 1,090,159 0.3179 9.23%
2005-07-29 0 0.325 0.315 0.330 0.320 0.330 468,000 151,000 0.3226 0.298 0.289 0.303 0.294 0.303 510,194 0.2960 0.00%
2005-07-28 0 0.325 0.320 0.325 0.320 0.330 472,000 151,680 0.3214 0.298 0.294 0.298 0.294 0.303 514,555 0.2948 -1.52%
2005-07-27 0 0.330 0.315 0.330 0.315 0.330 164,000 52,440 0.3198 0.303 0.289 0.303 0.289 0.303 178,786 0.2933 0.00%
2005-07-26 0 0.330 0.320 0.330 0.320 0.360 776,000 253,560 0.3268 0.303 0.294 0.303 0.294 0.330 845,963 0.2997 3.13%
2005-07-25 0 0.320 0.315 0.320 0.300 0.320 840,000 253,420 0.3017 0.294 0.289 0.294 0.275 0.294 915,733 0.2767 3.23%
2005-07-22 0 0.310 0.300 0.310 0.300 0.310 232,000 70,420 0.3035 0.284 0.275 0.284 0.275 0.284 252,917 0.2784 0.00%
2005-07-21 0 0.310 0.305 0.310 0.300 0.310 228,000 69,220 0.3036 0.284 0.280 0.284 0.275 0.284 248,556 0.2785 0.00%
2005-07-20 0 0.310 0.305 0.310 0.300 0.315 400,000 121,400 0.3035 0.284 0.280 0.284 0.275 0.289 436,063 0.2784 1.64%
2005-07-19 0 0.305 0.300 0.305 0.295 0.310 376,000 112,960 0.3004 0.280 0.275 0.280 0.271 0.284 409,900 0.2756 -3.17%
2005-07-18 0 0.315 0.310 0.315 0.300 0.335 1,048,000 320,420 0.3057 0.289 0.284 0.289 0.275 0.307 1,142,486 0.2805 1.61%
2005-07-15 0 0.310 0.305 0.310 0.305 0.315 72,000 22,120 0.3072 0.284 0.280 0.284 0.280 0.289 78,491 0.2818 0.00%
2005-07-14 0 0.310 0.305 0.310 0.300 0.315 948,000 290,640 0.3066 0.284 0.280 0.284 0.275 0.289 1,033,470 0.2812 0.00%
2005-07-13 0 0.310 0.305 0.310 0.305 0.325 272,000 83,580 0.3073 0.284 0.280 0.284 0.280 0.298 296,523 0.2819 -6.06%
2005-07-12 0 0.330 0.325 0.330 0.335 0.335 8,000 2,680 0.3350 0.303 0.298 0.303 0.307 0.307 8,721 0.3073 -1.49%
2005-07-11 0 0.335 0.320 0.335 0.305 0.335 288,000 91,540 0.3178 0.307 0.294 0.307 0.280 0.307 313,966 0.2916 8.06%
2005-07-08 0 0.310 0.300 0.310 0.300 0.315 320,000 98,320 0.3073 0.284 0.275 0.284 0.275 0.289 348,851 0.2818 -3.12%
2005-07-07 0 0.320 0.310 0.320 0.285 0.330 240,000 71,760 0.2990 0.294 0.284 0.294 0.261 0.303 261,638 0.2743 -1.54%
2005-07-06 0 0.325 0.305 0.325 0.300 0.330 3,100,000 963,480 0.3108 0.298 0.280 0.298 0.275 0.303 3,379,492 0.2851 -4.41%
2005-07-05 0 0.340 0.325 0.340 0.325 0.350 52,000 17,340 0.3335 0.312 0.298 0.312 0.298 0.321 56,688 0.3059 1.49%
2005-07-04 0 0.335 0.325 0.340 0.330 0.345 312,000 102,220 0.3276 0.307 0.298 0.312 0.303 0.316 340,129 0.3005 -1.47%
2005-06-30 0 0.340 0.325 0.340 0.330 0.350 420,000 138,880 0.3307 0.312 0.298 0.312 0.303 0.321 457,867 0.3033 -1.45%
2005-06-29 0 0.345 0.340 0.345 0.335 0.350 628,000 215,700 0.3435 0.316 0.312 0.316 0.307 0.321 684,620 0.3151 0.00%
2005-06-28 0 0.345 0.345 0.350 0.340 0.345 16,000 5,540 0.3463 0.316 0.316 0.321 0.312 0.316 17,443 0.3176 0.00%
2005-06-27 0 0.345 0.330 0.345 0.335 0.345 104,000 34,880 0.3354 0.316 0.303 0.316 0.307 0.316 113,376 0.3076 -1.43%
2005-06-24 0 0.350 0.330 0.355 0.335 0.350 240,000 82,620 0.3443 0.321 0.303 0.326 0.307 0.321 261,638 0.3158 1.45%
2005-06-23 0 0.345 0.335 0.345 0.335 0.345 44,000 15,060 0.3423 0.316 0.307 0.316 0.307 0.316 47,967 0.3140 1.47%
2005-06-22 0 0.340 0.335 0.340 0.330 0.345 1,408,000 469,940 0.3338 0.312 0.307 0.312 0.303 0.316 1,534,943 0.3062 -2.86%
2005-06-21 0 0.350 0.340 0.350 0.350 0.350 32,000 11,200 0.3500 0.321 0.312 0.321 0.321 0.321 34,885 0.3211 2.94%
2005-06-20 0 0.340 0.335 0.360 0.340 0.340 60,000 20,400 0.3400 0.312 0.307 0.330 0.312 0.312 65,410 0.3119 -2.86%
2005-06-17 0 0.350 0.335 0.350 0.350 0.350 120,000 42,000 0.3500 0.321 0.307 0.321 0.321 0.321 130,819 0.3211 4.48%
2005-06-16 0 0.335 0.335 0.350 0.335 0.340 520,000 174,560 0.3357 0.307 0.307 0.321 0.307 0.312 566,882 0.3079 0.00%
2005-06-15 0 0.335 0.335 0.340 0.335 0.340 332,000 111,420 0.3356 0.307 0.307 0.312 0.307 0.312 361,933 0.3078 -1.47%
2005-06-14 0 0.340 0.345 0.350 0.340 0.345 256,000 87,960 0.3436 0.312 0.316 0.321 0.312 0.316 279,081 0.3152 -2.86%
2005-06-13 0 0.350 0.345 0.355 0.345 0.350 204,000 71,380 0.3499 0.321 0.316 0.326 0.316 0.321 222,392 0.3210 0.00%
2005-06-10 0 0.350 0.345 0.350 0.345 0.355 1,160,000 406,160 0.3501 0.321 0.316 0.321 0.316 0.326 1,264,584 0.3212 1.45%
2005-06-09 0 0.345 0.345 0.350 0.340 0.345 300,000 102,500 0.3417 0.316 0.316 0.321 0.312 0.316 327,048 0.3134 0.00%
2005-06-08 0 0.345 0.345 0.350 0.340 0.355 496,000 171,900 0.3466 0.316 0.316 0.321 0.312 0.326 540,719 0.3179 -1.43%
2005-06-07 0 0.350 0.335 0.350 0.335 0.350 316,000 109,180 0.3455 0.321 0.307 0.321 0.307 0.321 344,490 0.3169 -2.78%
2005-06-06 0 0.360 0.330 0.360 - - 0 0 - 0.330 0.303 0.330 - - 0 - 0.00%
2005-06-03 0 0.360 0.330 0.365 0.330 0.365 496,000 164,560 0.3318 0.330 0.303 0.335 0.303 0.335 540,719 0.3043 -1.37%
2005-06-02 0 0.365 0.330 0.365 0.330 0.370 768,000 254,880 0.3319 0.335 0.303 0.335 0.303 0.339 837,242 0.3044 0.00%
2005-06-01 0 0.365 0.340 0.365 - - 0 0 - 0.335 0.312 0.335 - - 0 - 0.00%
2005-05-31 0 0.365 0.345 0.365 0.370 0.370 48,000 17,760 0.3700 0.335 0.316 0.335 0.339 0.339 52,328 0.3394 7.35%
2005-05-30 0 0.340 0.340 0.360 0.340 0.360 596,000 206,900 0.3471 0.312 0.312 0.330 0.312 0.330 649,735 0.3184 -6.85%
2005-05-27 0 0.365 0.355 0.380 0.365 0.365 80,000 29,200 0.3650 0.335 0.326 0.349 0.335 0.335 87,213 0.3348 1.39%
2005-05-26 0 0.360 0.355 0.360 0.360 0.370 440,000 158,800 0.3609 0.330 0.326 0.330 0.330 0.339 479,670 0.3311 2.86%
2005-05-25 0 0.350 0.350 0.375 0.350 0.360 980,000 344,860 0.3519 0.321 0.321 0.344 0.321 0.330 1,068,355 0.3228 -2.78%
2005-05-24 0 0.360 0.360 0.370 0.360 0.365 260,000 93,660 0.3602 0.330 0.330 0.339 0.330 0.335 283,441 0.3304 -1.37%
2005-05-23 0 0.365 0.365 0.380 0.365 0.365 100,000 36,500 0.3650 0.335 0.335 0.349 0.335 0.335 109,016 0.3348 -1.35%
2005-05-20 0 0.370 0.370 0.380 0.370 0.370 40,000 14,800 0.3700 0.339 0.339 0.349 0.339 0.339 43,606 0.3394 0.00%
2005-05-19 0 0.370 0.370 0.385 0.365 0.370 436,000 159,440 0.3657 0.339 0.339 0.353 0.335 0.339 475,309 0.3354 2.78%
2005-05-18 0 0.360 0.360 0.370 0.360 0.370 96,000 35,160 0.3663 0.330 0.330 0.339 0.330 0.339 104,655 0.3360 -1.37%
2005-05-17 0 0.365 0.365 0.380 0.365 0.365 100,000 36,500 0.3650 0.335 0.335 0.349 0.335 0.335 109,016 0.3348 -1.35%
2005-05-13 0 0.370 0.370 0.380 0.370 0.370 248,000 91,760 0.3700 0.339 0.339 0.349 0.339 0.339 270,359 0.3394 -1.33%
2005-05-12 0 0.375 0.370 0.380 0.375 0.380 172,000 64,860 0.3771 0.344 0.339 0.349 0.344 0.349 187,507 0.3459 -1.32%
2005-05-11 0 0.380 0.375 0.385 0.380 0.385 72,000 27,600 0.3833 0.349 0.344 0.353 0.349 0.353 78,491 0.3516 -2.56%
2005-05-10 0 0.390 0.385 0.390 0.390 0.390 464,000 180,960 0.3900 0.358 0.353 0.358 0.358 0.358 505,834 0.3577 0.00%
2005-05-09 0 0.390 0.385 0.390 0.390 0.390 20,000 7,800 0.3900 0.358 0.353 0.358 0.358 0.358 21,803 0.3577 0.00%
2005-05-06 0 0.390 0.385 0.390 0.390 0.390 556,000 216,800 0.3899 0.358 0.353 0.358 0.358 0.358 606,128 0.3577 0.00%
2005-05-05 0 0.390 0.390 0.395 0.390 0.390 20,000 7,800 0.3900 0.358 0.358 0.362 0.358 0.358 21,803 0.3577 0.00%
2005-05-04 0 0.390 0.390 0.395 0.390 0.390 120,000 46,800 0.3900 0.358 0.358 0.362 0.358 0.358 130,819 0.3577 0.00%
2005-05-03 0 0.390 0.385 0.390 0.390 0.400 144,000 56,200 0.3903 0.358 0.353 0.358 0.358 0.367 156,983 0.3580 0.00%
2005-04-29 0 0.390 0.380 0.400 0.380 0.395 724,000 283,380 0.3914 0.358 0.349 0.367 0.349 0.362 789,275 0.3590 -1.27%
2005-04-28 0 0.395 0.385 0.395 0.390 0.395 468,000 183,860 0.3929 0.362 0.353 0.362 0.358 0.362 510,194 0.3604 0.00%
2005-04-27 0 0.395 0.385 0.395 0.390 0.395 804,000 317,140 0.3945 0.362 0.353 0.362 0.358 0.362 876,487 0.3618 0.00%
2005-04-26 0 0.395 0.395 0.400 0.390 0.395 1,264,000 497,040 0.3932 0.362 0.362 0.367 0.358 0.362 1,377,960 0.3607 1.28%
2005-04-25 0 0.390 0.385 0.390 0.385 0.390 400,000 155,500 0.3888 0.358 0.353 0.358 0.353 0.358 436,063 0.3566 1.30%
2005-04-22 0 0.385 0.380 0.385 0.375 0.385 248,000 94,520 0.3811 0.353 0.349 0.353 0.344 0.353 270,359 0.3496 4.05%
2005-04-21 0 0.370 0.370 0.380 0.360 0.370 380,000 140,320 0.3693 0.339 0.339 0.349 0.330 0.339 414,260 0.3387 0.00%
2005-04-20 0 0.370 0.360 0.380 0.370 0.370 616,000 227,920 0.3700 0.339 0.330 0.349 0.339 0.339 671,538 0.3394 0.00%
2005-04-19 0 0.370 0.365 0.380 0.370 0.375 144,000 53,780 0.3735 0.339 0.335 0.349 0.339 0.344 156,983 0.3426 0.00%
2005-04-18 0 0.370 0.375 0.380 0.370 0.380 92,000 34,560 0.3757 0.339 0.344 0.349 0.339 0.349 100,295 0.3446 -5.13%
2005-04-15 0 0.390 0.390 0.395 0.390 0.390 72,000 28,080 0.3900 0.358 0.358 0.362 0.358 0.358 78,491 0.3577 -1.27%
2005-04-14 0 0.395 0.395 0.400 0.390 0.395 540,000 211,260 0.3912 0.362 0.362 0.367 0.358 0.362 588,686 0.3589 2.60%
2005-04-13 0 0.385 0.385 0.390 0.385 0.395 524,000 202,780 0.3870 0.353 0.353 0.358 0.353 0.362 571,243 0.3550 -2.53%
2005-04-12 0 0.395 0.385 0.395 0.380 0.435 4,208,000 1,668,540 0.3965 0.362 0.353 0.362 0.349 0.399 4,587,387 0.3637 -12.22%
2005-04-11 0 0.450 0.460 0.465 0.400 0.465 3,156,000 1,391,720 0.4410 0.413 0.422 0.427 0.367 0.427 3,440,540 0.4045 15.38%
2005-04-08 0 0.390 0.390 0.395 0.380 0.400 500,000 193,820 0.3876 0.358 0.358 0.362 0.349 0.367 545,079 0.3556 -1.27%
2005-04-07 0 0.395 0.395 0.400 - - 0 0 - 0.362 0.362 0.367 - - 0 - 3.95%
2005-04-06 0 0.380 0.380 0.395 0.380 0.395 104,000 40,720 0.3915 0.349 0.349 0.362 0.349 0.362 113,376 0.3592 1.33%
2005-04-04 0 0.375 0.385 0.390 0.370 0.370 12,000 4,440 0.3700 0.344 0.353 0.358 0.339 0.339 13,082 0.3394 -5.06%
2005-04-01 0 0.395 0.395 0.400 0.370 0.390 624,000 233,600 0.3744 0.362 0.362 0.367 0.339 0.358 680,259 0.3434 -1.25%
2005-03-31 0 0.400 0.390 0.400 0.400 0.420 348,000 143,360 0.4120 0.367 0.358 0.367 0.367 0.385 379,375 0.3779 0.00%
2005-03-30 0 0.400 0.380 0.400 0.385 0.400 148,000 58,240 0.3935 0.367 0.349 0.367 0.353 0.367 161,343 0.3610 3.90%
2005-03-29 0 0.385 0.380 0.385 0.385 0.400 636,000 250,200 0.3934 0.353 0.349 0.353 0.353 0.367 693,341 0.3609 2.67%
2005-03-24 0 0.375 0.375 0.385 0.345 0.375 1,300,000 465,220 0.3579 0.344 0.344 0.353 0.316 0.344 1,417,206 0.3283 7.14%
2005-03-23 0 0.350 0.350 0.360 0.320 0.410 5,640,000 1,972,400 0.3497 0.321 0.321 0.330 0.294 0.376 6,148,494 0.3208 -17.65%
2005-03-22 0 0.425 0.425 0.430 0.400 0.415 2,228,000 897,060 0.4026 0.390 0.390 0.394 0.367 0.381 2,428,873 0.3693 -1.16%
2005-03-21 0 0.430 0.430 0.435 0.415 0.440 264,000 111,300 0.4216 0.394 0.394 0.399 0.381 0.404 287,802 0.3867 -2.27%
2005-03-18 0 0.440 0.420 0.440 0.425 0.440 1,432,000 621,140 0.4338 0.404 0.385 0.404 0.390 0.404 1,561,107 0.3979 -1.12%
2005-03-17 0 0.445 0.440 0.445 0.445 0.445 200,000 89,000 0.4450 0.408 0.404 0.408 0.408 0.408 218,032 0.4082 0.00%
2005-03-16 0 0.445 0.440 0.445 0.440 0.450 1,284,000 568,940 0.4431 0.408 0.404 0.408 0.404 0.413 1,399,764 0.4065 -2.20%
2005-03-15 0 0.455 0.445 0.455 0.450 0.455 456,000 205,260 0.4501 0.417 0.408 0.417 0.413 0.417 497,112 0.4129 1.11%
2005-03-14 0 0.450 0.450 0.460 0.450 0.460 456,000 206,080 0.4519 0.413 0.413 0.422 0.413 0.422 497,112 0.4146 -2.17%
2005-03-11 0 0.460 0.450 0.460 0.450 0.460 448,000 201,680 0.4502 0.422 0.413 0.422 0.413 0.422 488,391 0.4129 0.00%
2005-03-10 0 0.460 0.445 0.460 0.445 0.460 32,000 14,300 0.4469 0.422 0.408 0.422 0.408 0.422 34,885 0.4099 0.00%
2005-03-09 0 0.460 0.445 0.460 0.450 0.460 156,000 70,380 0.4512 0.422 0.408 0.422 0.413 0.422 170,065 0.4138 0.00%
2005-03-08 0 0.460 0.450 0.465 0.450 0.465 700,000 318,900 0.4556 0.422 0.413 0.427 0.413 0.427 763,111 0.4179 -1.08%
2005-03-07 0 0.465 0.455 0.465 0.460 0.470 476,000 220,200 0.4626 0.427 0.417 0.427 0.422 0.431 518,915 0.4243 -1.06%
2005-03-04 0 0.470 0.460 0.470 0.460 0.470 1,156,000 537,720 0.4652 0.431 0.422 0.431 0.422 0.431 1,260,223 0.4267 1.08%
2005-03-03 0 0.465 0.460 0.470 0.460 0.465 332,000 153,120 0.4612 0.427 0.422 0.431 0.422 0.427 361,933 0.4231 -3.12%
2005-03-02 0 0.480 0.455 0.480 0.460 0.500 1,456,000 678,620 0.4661 0.440 0.417 0.440 0.422 0.459 1,587,271 0.4275 0.00%
2005-03-01 0 0.480 0.470 0.480 0.460 0.480 1,072,000 499,660 0.4661 0.440 0.431 0.440 0.422 0.440 1,168,650 0.4276 2.13%
2005-02-28 0 0.470 0.460 0.470 0.460 0.480 876,000 407,320 0.4650 0.431 0.422 0.431 0.422 0.440 954,979 0.4265 0.00%
2005-02-25 0 0.470 0.460 0.470 0.450 0.470 968,000 446,580 0.4613 0.431 0.422 0.431 0.413 0.431 1,055,273 0.4232 1.08%
2005-02-24 0 0.465 0.455 0.465 0.440 0.480 976,000 443,200 0.4541 0.427 0.417 0.427 0.404 0.440 1,063,995 0.4165 3.33%
2005-02-23 0 0.450 0.445 0.450 0.440 0.450 1,260,000 561,980 0.4460 0.413 0.408 0.413 0.404 0.413 1,373,600 0.4091 -1.10%
2005-02-22 0 0.455 0.445 0.455 0.440 0.460 1,164,000 518,340 0.4453 0.417 0.408 0.417 0.404 0.422 1,268,945 0.4085 0.00%
2005-02-21 0 0.455 0.450 0.455 0.445 0.460 1,228,000 554,680 0.4517 0.417 0.413 0.417 0.408 0.422 1,338,715 0.4143 1.11%
2005-02-18 0 0.450 0.435 0.450 0.435 0.450 708,000 312,800 0.4418 0.413 0.399 0.413 0.399 0.413 771,832 0.4053 3.45%
2005-02-17 0 0.435 0.435 0.440 0.425 0.440 1,032,000 446,820 0.4330 0.399 0.399 0.404 0.390 0.404 1,125,044 0.3972 -1.14%
2005-02-16 0 0.440 0.425 0.440 0.430 0.455 1,072,000 470,220 0.4386 0.404 0.390 0.404 0.394 0.417 1,168,650 0.4024 3.53%
2005-02-15 0 0.425 0.415 0.425 0.400 0.460 2,140,000 891,620 0.4166 0.390 0.381 0.390 0.367 0.422 2,332,939 0.3822 2.41%
2005-02-14 0 0.415 0.405 0.415 0.415 0.415 104,000 43,120 0.4146 0.381 0.372 0.381 0.381 0.381 113,376 0.3803 0.00%
2005-02-08 0 0.415 0.400 0.415 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2005-02-07 0 0.415 0.405 0.415 0.400 0.415 932,000 377,140 0.4047 0.381 0.372 0.381 0.367 0.381 1,016,028 0.3712 0.00%
2005-02-04 0 0.415 0.405 0.415 0.405 0.420 916,000 372,980 0.4072 0.381 0.372 0.381 0.372 0.385 998,585 0.3735 0.00%
2005-02-03 0 0.415 0.405 0.415 0.405 0.415 316,000 129,480 0.4097 0.381 0.372 0.381 0.372 0.381 344,490 0.3759 -1.19%
2005-02-02 0 0.420 0.405 0.420 0.400 0.420 1,212,000 489,640 0.4040 0.385 0.372 0.385 0.367 0.385 1,321,272 0.3706 2.44%
2005-02-01 0 0.410 0.405 0.410 0.405 0.460 1,636,000 673,560 0.4117 0.376 0.372 0.376 0.372 0.422 1,783,499 0.3777 -2.38%
2005-01-31 0 0.420 0.400 0.420 0.400 0.420 720,000 290,780 0.4039 0.385 0.367 0.385 0.367 0.385 784,914 0.3705 5.00%
2005-01-28 0 0.400 0.395 0.410 0.400 0.400 68,000 27,200 0.4000 0.367 0.362 0.376 0.367 0.367 74,131 0.3669 -4.76%
2005-01-27 0 0.420 0.395 0.420 0.400 0.420 596,000 241,840 0.4058 0.385 0.362 0.385 0.367 0.385 649,735 0.3722 0.00%
2005-01-26 0 0.420 0.400 0.420 0.395 0.420 448,000 178,940 0.3994 0.385 0.367 0.385 0.362 0.385 488,391 0.3664 5.00%
2005-01-25 0 0.400 0.395 0.400 0.400 0.410 868,000 347,640 0.4005 0.367 0.362 0.367 0.367 0.376 946,258 0.3674 -2.44%
2005-01-24 0 0.410 0.390 0.410 0.390 0.410 516,000 203,440 0.3943 0.376 0.358 0.376 0.358 0.376 562,522 0.3617 0.00%
2005-01-21 0 0.410 0.400 0.410 - - 0 0 - 0.376 0.367 0.376 - - 0 - -1.20%
2005-01-20 0 0.415 0.400 0.415 0.400 0.415 36,000 14,460 0.4017 0.381 0.367 0.381 0.367 0.381 39,246 0.3684 -2.35%
2005-01-19 0 0.425 0.405 0.425 0.405 0.425 212,000 86,020 0.4058 0.390 0.372 0.390 0.372 0.390 231,114 0.3722 2.41%
2005-01-18 0 0.415 0.405 0.415 0.405 0.425 540,000 219,440 0.4064 0.381 0.372 0.381 0.372 0.390 588,686 0.3728 0.00%
2005-01-17 0 0.415 0.405 0.415 0.400 0.430 784,000 317,160 0.4045 0.381 0.372 0.381 0.367 0.394 854,684 0.3711 -2.35%
2005-01-14 0 0.425 0.405 0.425 0.400 0.430 1,428,000 592,960 0.4152 0.390 0.372 0.390 0.367 0.394 1,556,746 0.3809 -1.16%
2005-01-13 0 0.430 0.420 0.430 0.400 0.435 1,412,000 586,120 0.4151 0.394 0.385 0.394 0.367 0.399 1,539,304 0.3808 6.17%
2005-01-12 0 0.405 0.390 0.405 0.390 0.405 608,000 241,820 0.3977 0.372 0.358 0.372 0.358 0.372 662,816 0.3648 1.25%
2005-01-11 0 0.400 0.395 0.400 0.395 0.415 768,000 309,580 0.4031 0.367 0.362 0.367 0.362 0.381 837,242 0.3698 -4.76%
2005-01-10 0 0.420 0.420 0.425 0.390 0.420 540,000 216,280 0.4005 0.385 0.385 0.390 0.358 0.385 588,686 0.3674 -2.33%
2005-01-07 0 0.430 0.415 0.430 0.410 0.430 660,000 277,040 0.4198 0.394 0.381 0.394 0.376 0.394 719,505 0.3850 -4.44%
2005-01-06 0 0.450 0.430 0.450 0.430 0.450 196,000 84,920 0.4333 0.413 0.394 0.413 0.394 0.413 213,671 0.3974 0.00%
2005-01-05 0 0.450 0.440 0.450 0.430 0.460 208,000 91,640 0.4406 0.413 0.404 0.413 0.394 0.422 226,753 0.4041 0.00%
2005-01-04 0 0.450 0.440 0.450 0.445 0.465 788,000 355,360 0.4510 0.413 0.404 0.413 0.408 0.427 859,045 0.4137 0.00%
2005-01-03 0 0.450 0.435 0.450 0.445 0.450 308,000 137,600 0.4468 0.413 0.399 0.413 0.408 0.413 335,769 0.4098 -1.10%
2004-12-31 0 0.455 0.435 0.465 0.440 0.465 268,000 119,760 0.4469 0.417 0.399 0.427 0.404 0.427 292,162 0.4099 0.00%
2004-12-30 0 0.455 0.440 0.455 0.435 0.455 432,000 194,940 0.4513 0.417 0.404 0.417 0.399 0.417 470,949 0.4139 0.00%
2004-12-29 0 0.455 0.445 0.455 0.445 0.460 1,180,000 531,320 0.4503 0.417 0.408 0.417 0.408 0.422 1,286,387 0.4130 1.11%
2004-12-28 0 0.450 0.450 0.455 0.440 0.460 64,000 28,800 0.4500 0.413 0.413 0.417 0.404 0.422 69,770 0.4128 -2.17%
2004-12-24 0 0.460 0.455 0.460 0.440 0.485 1,016,000 455,440 0.4483 0.422 0.417 0.422 0.404 0.445 1,107,601 0.4112 0.00%
2004-12-23 0 0.460 0.455 0.460 0.440 0.475 728,000 322,560 0.4431 0.422 0.417 0.422 0.404 0.436 793,635 0.4064 3.37%
2004-12-22 0 0.445 0.440 0.455 0.430 0.465 1,472,000 655,560 0.4454 0.408 0.404 0.417 0.394 0.427 1,604,713 0.4085 -4.30%
2004-12-21 0 0.465 0.450 0.465 0.450 0.490 2,336,000 1,086,460 0.4651 0.427 0.413 0.427 0.413 0.449 2,546,610 0.4266 1.09%
2004-12-20 0 0.460 0.445 0.460 0.440 0.475 1,764,000 794,930 0.4506 0.422 0.408 0.422 0.404 0.436 1,923,040 0.4134 2.22%
2004-12-17 0 0.450 0.435 0.450 0.445 0.455 872,000 389,800 0.4470 0.413 0.399 0.413 0.408 0.417 950,618 0.4100 -1.10%
2004-12-16 0 0.455 0.440 0.455 0.440 0.455 616,000 273,780 0.4444 0.417 0.404 0.417 0.404 0.417 671,538 0.4077 -1.09%
2004-12-15 0 0.460 0.445 0.460 0.445 0.465 596,000 269,040 0.4514 0.422 0.408 0.422 0.408 0.427 649,735 0.4141 -1.08%
2004-12-14 0 0.465 0.440 0.465 0.445 0.480 1,080,000 490,200 0.4539 0.427 0.404 0.427 0.408 0.440 1,177,371 0.4164 3.33%
2004-12-13 0 0.450 0.435 0.450 0.430 0.465 436,000 197,000 0.4518 0.413 0.399 0.413 0.394 0.427 475,309 0.4145 -4.26%
2004-12-10 0 0.470 0.450 0.470 0.410 0.470 1,748,000 774,060 0.4428 0.431 0.413 0.431 0.376 0.431 1,905,597 0.4062 0.00%
2004-12-09 0 0.470 0.450 0.470 0.455 0.490 720,000 332,420 0.4617 0.431 0.413 0.431 0.417 0.449 784,914 0.4235 -2.08%
2004-12-08 0 0.480 0.465 0.480 0.470 0.485 1,120,000 530,800 0.4739 0.440 0.427 0.440 0.431 0.445 1,220,978 0.4347 0.00%
2004-12-07 0 0.480 0.475 0.480 0.470 0.540 1,472,000 734,400 0.4989 0.440 0.436 0.440 0.431 0.495 1,604,713 0.4577 -2.04%
2004-12-06 0 0.490 0.475 0.490 0.475 0.500 1,696,000 817,200 0.4818 0.449 0.436 0.449 0.436 0.459 1,848,909 0.4420 1.03%
2004-12-03 0 0.485 0.470 0.485 0.470 0.510 2,692,000 1,320,240 0.4904 0.445 0.431 0.445 0.431 0.468 2,934,707 0.4499 -4.90%
2004-12-02 0 0.510 0.500 0.510 0.500 0.550 3,564,000 1,849,440 0.5189 0.468 0.459 0.468 0.459 0.505 3,885,325 0.4760 -7.27%
2004-12-01 0 0.550 0.530 0.550 0.510 0.580 8,152,000 4,409,000 0.5408 0.505 0.486 0.505 0.468 0.532 8,886,973 0.4961 0.00%
2004-11-30 0 0.550 0.530 0.550 0.480 0.550 11,172,000 5,733,660 0.5132 0.505 0.486 0.505 0.440 0.505 12,179,252 0.4708 17.02%
2004-11-29 0 0.470 0.465 0.470 0.460 0.485 7,068,000 3,221,120 0.4557 0.431 0.427 0.431 0.422 0.445 7,705,241 0.4180 2.17%
2004-11-26 0 0.460 0.450 0.460 0.445 0.490 2,580,000 1,184,880 0.4593 0.422 0.413 0.422 0.408 0.449 2,812,609 0.4213 -3.16%
2004-11-25 0 0.475 0.460 0.475 0.460 0.520 7,364,000 3,602,320 0.4892 0.436 0.422 0.436 0.422 0.477 8,027,928 0.4487 -3.06%
2004-11-24 0 0.490 0.470 0.490 0.470 0.520 1,700,000 836,080 0.4918 0.449 0.431 0.449 0.431 0.477 1,853,270 0.4511 -3.92%
2004-11-23 0 0.510 0.495 0.510 0.500 0.550 2,608,000 1,342,000 0.5146 0.468 0.454 0.468 0.459 0.505 2,843,134 0.4720 0.00%
2004-11-22 0 0.510 0.500 0.510 0.500 0.520 2,944,000 1,485,440 0.5046 0.468 0.459 0.468 0.459 0.477 3,209,427 0.4628 -1.92%
2004-11-19 0 0.520 0.510 0.520 0.500 0.560 5,556,000 2,925,840 0.5266 0.477 0.468 0.477 0.459 0.514 6,056,921 0.4831 0.00%
2004-11-18 0 0.520 0.500 0.520 0.510 0.600 8,500,000 4,701,680 0.5531 0.477 0.459 0.477 0.468 0.550 9,266,348 0.5074 0.00%
2004-11-17 0 0.520 0.510 0.530 0.450 0.530 8,608,000 4,243,740 0.4930 0.477 0.468 0.486 0.413 0.486 9,384,085 0.4522 16.85%
2004-11-16 0 0.445 0.440 0.445 0.440 0.455 2,856,000 1,272,420 0.4455 0.408 0.404 0.408 0.404 0.417 3,113,493 0.4087 -2.20%
2004-11-15 0 0.455 0.445 0.455 0.425 0.465 4,112,000 1,822,200 0.4431 0.417 0.408 0.417 0.390 0.427 4,482,732 0.4065 7.06%
2004-11-12 0 0.425 0.420 0.430 0.405 0.430 4,068,000 1,686,760 0.4146 0.390 0.385 0.394 0.372 0.394 4,434,765 0.3803 4.94%
2004-11-11 0 0.405 0.400 0.405 0.365 0.405 4,252,000 1,629,300 0.3832 0.372 0.367 0.372 0.335 0.372 4,635,354 0.3515 10.96%
2004-11-10 0 0.365 0.355 0.365 0.360 0.370 5,020,000 1,812,420 0.3610 0.335 0.326 0.335 0.330 0.339 5,472,596 0.3312 0.00%
2004-11-09 0 0.365 0.360 0.370 0.360 0.365 3,084,000 1,111,660 0.3605 0.335 0.330 0.339 0.330 0.335 3,362,049 0.3306 -1.35%
2004-11-08 0 0.370 0.365 0.370 0.360 0.370 1,408,000 511,480 0.3633 0.339 0.335 0.339 0.330 0.339 1,534,943 0.3332 0.00%
2004-11-05 0 0.370 0.360 0.370 0.360 0.395 3,328,000 1,211,280 0.3640 0.339 0.330 0.339 0.330 0.362 3,628,048 0.3339 1.37%
2004-11-04 0 0.365 0.365 0.370 0.350 0.360 956,000 341,460 0.3572 0.335 0.335 0.339 0.321 0.330 1,042,192 0.3276 2.82%
2004-11-03 0 0.355 0.345 0.360 0.350 0.360 268,000 94,380 0.3522 0.326 0.316 0.330 0.321 0.330 292,162 0.3230 1.43%
2004-11-02 0 0.350 0.350 0.360 0.350 0.360 1,996,000 701,300 0.3514 0.321 0.321 0.330 0.321 0.330 2,175,957 0.3223 0.00%
2004-11-01 0 0.350 0.340 0.350 0.340 0.375 1,580,000 557,500 0.3528 0.321 0.312 0.321 0.312 0.344 1,722,451 0.3237 -2.78%
2004-10-29 0 0.360 0.355 0.365 0.355 0.365 916,000 328,340 0.3584 0.330 0.326 0.335 0.326 0.335 998,585 0.3288 -2.70%
2004-10-28 0 0.370 0.370 0.380 0.370 0.380 348,000 130,640 0.3754 0.339 0.339 0.349 0.339 0.349 379,375 0.3444 -2.63%
2004-10-27 0 0.380 0.375 0.380 0.375 0.380 140,000 52,700 0.3764 0.349 0.344 0.349 0.344 0.349 152,622 0.3453 1.33%
2004-10-26 0 0.375 0.365 0.375 0.370 0.375 372,000 138,000 0.3710 0.344 0.335 0.344 0.339 0.344 405,539 0.3403 1.35%
2004-10-25 0 0.370 0.365 0.370 0.350 0.375 1,336,000 474,880 0.3554 0.339 0.335 0.339 0.321 0.344 1,456,452 0.3261 -1.33%
2004-10-21 0 0.375 0.370 0.380 0.375 0.375 52,000 19,500 0.3750 0.344 0.339 0.349 0.344 0.344 56,688 0.3440 -1.32%
2004-10-20 0 0.380 0.380 0.385 0.380 0.385 332,000 127,560 0.3842 0.349 0.349 0.353 0.349 0.353 361,933 0.3524 0.00%
2004-10-19 0 0.380 0.375 0.380 0.370 0.385 372,000 142,080 0.3819 0.349 0.344 0.349 0.339 0.353 405,539 0.3503 -1.30%
2004-10-18 0 0.385 0.370 0.385 0.385 0.385 100,000 38,500 0.3850 0.353 0.339 0.353 0.353 0.353 109,016 0.3532 0.00%
2004-10-15 0 0.385 0.380 0.385 0.375 0.385 480,000 182,520 0.3803 0.353 0.349 0.353 0.344 0.353 523,276 0.3488 0.00%
2004-10-14 0 0.385 0.370 0.385 0.385 0.385 196,000 75,460 0.3850 0.353 0.339 0.353 0.353 0.353 213,671 0.3532 0.00%
2004-10-13 0 0.385 0.380 0.385 - - 0 0 - 0.353 0.349 0.353 - - 0 - 0.00%
2004-10-12 0 0.385 0.375 0.385 0.375 0.385 432,000 162,140 0.3753 0.353 0.344 0.353 0.344 0.353 470,949 0.3443 0.00%
2004-10-11 0 0.385 0.380 0.385 0.375 0.390 60,000 22,980 0.3830 0.353 0.349 0.353 0.344 0.358 65,410 0.3513 1.32%
2004-10-08 0 0.380 0.380 0.390 0.380 0.390 456,000 176,400 0.3868 0.349 0.349 0.358 0.349 0.358 497,112 0.3548 -5.00%
2004-10-07 0 0.400 0.395 0.400 0.400 0.410 180,000 72,200 0.4011 0.367 0.362 0.367 0.367 0.376 196,229 0.3679 0.00%
2004-10-06 0 0.400 0.385 0.405 0.400 0.410 124,000 50,200 0.4048 0.367 0.353 0.372 0.367 0.376 135,180 0.3714 0.00%
2004-10-05 0 0.400 0.400 0.405 0.400 0.410 148,000 59,480 0.4019 0.367 0.367 0.372 0.367 0.376 161,343 0.3687 0.00%
2004-10-04 0 0.400 0.400 0.405 0.395 0.410 380,000 152,180 0.4005 0.367 0.367 0.372 0.362 0.376 414,260 0.3674 -1.23%
2004-09-30 0 0.405 0.400 0.405 0.400 0.405 372,000 150,360 0.4042 0.372 0.367 0.372 0.367 0.372 405,539 0.3708 0.00%
2004-09-28 0 0.405 0.390 0.405 0.410 0.410 116,000 47,560 0.4100 0.372 0.358 0.372 0.376 0.376 126,458 0.3761 0.00%
2004-09-27 0 0.405 0.395 0.405 - - 0 0 - 0.372 0.362 0.372 - - 0 - 0.00%
2004-09-24 0 0.405 0.400 0.405 0.390 0.405 596,000 238,200 0.3997 0.372 0.367 0.372 0.358 0.372 649,735 0.3666 0.00%
2004-09-23 0 0.405 0.400 0.410 0.400 0.415 2,812,000 1,131,880 0.4025 0.372 0.367 0.376 0.367 0.381 3,065,526 0.3692 -1.22%
2004-09-22 0 0.410 0.410 0.415 0.410 0.420 2,120,000 880,500 0.4153 0.376 0.376 0.381 0.376 0.385 2,311,136 0.3810 -2.38%
2004-09-21 0 0.420 0.415 0.420 0.415 0.430 2,260,000 953,760 0.4220 0.385 0.381 0.385 0.381 0.394 2,463,758 0.3871 3.70%
2004-09-20 0 0.405 0.405 0.415 0.405 0.420 220,000 90,900 0.4132 0.372 0.372 0.381 0.372 0.385 239,835 0.3790 -3.57%
2004-09-17 0 0.420 0.410 0.425 0.410 0.425 440,000 181,840 0.4133 0.385 0.376 0.390 0.376 0.390 479,670 0.3791 -1.18%
2004-09-16 0 0.425 0.420 0.425 0.420 0.430 1,452,000 617,380 0.4252 0.390 0.385 0.390 0.385 0.394 1,582,910 0.3900 1.19%
2004-09-15 0 0.420 0.420 0.430 0.405 0.425 3,908,000 1,636,160 0.4187 0.385 0.385 0.394 0.372 0.390 4,260,340 0.3840 0.00%
2004-09-14 0 0.420 0.405 0.420 0.405 0.460 1,468,000 646,860 0.4406 0.385 0.372 0.385 0.372 0.422 1,600,353 0.4042 -6.67%
2004-09-13 0 0.450 0.450 - 0.405 0.450 788,000 321,940 0.4086 0.413 0.413 - 0.372 0.413 859,045 0.3748 12.50%
2004-09-10 0 0.400 0.400 0.405 0.400 0.405 152,000 61,460 0.4043 0.367 0.367 0.372 0.367 0.372 165,704 0.3709 -2.44%
2004-09-09 0 0.410 0.410 0.450 0.410 0.410 160,000 65,600 0.4100 0.376 0.376 0.413 0.376 0.376 174,425 0.3761 2.50%
2004-09-08 0 0.400 0.400 0.415 0.400 0.420 796,000 324,440 0.4076 0.367 0.367 0.381 0.367 0.385 867,766 0.3739 0.00%
2004-09-07 0 0.400 0.395 0.400 0.385 0.400 648,000 253,140 0.3906 0.367 0.362 0.367 0.353 0.367 706,423 0.3583 6.67%
2004-09-06 0 0.375 0.375 0.380 - - 0 0 - 0.344 0.344 0.349 - - 0 - 4.17%
2004-09-03 0 0.360 0.345 0.380 0.360 0.360 300,000 108,000 0.3600 0.330 0.316 0.349 0.330 0.330 327,048 0.3302 0.00%
2004-09-02 0 0.360 0.345 0.380 - - 0 0 - 0.330 0.316 0.349 - - 0 - 0.00%
2004-09-01 0 0.360 0.340 0.380 - - 0 0 - 0.330 0.312 0.349 - - 0 - 0.00%
2004-08-31 0 0.360 0.340 0.370 - - 4,000 1,340 0.3350 0.330 0.312 0.339 - - 4,361 0.3073 0.00%
2004-08-30 0 0.360 0.340 0.360 0.360 0.380 44,000 15,920 0.3618 0.330 0.312 0.330 0.330 0.349 47,967 0.3319 -5.26%
2004-08-27 0 0.380 0.340 0.390 0.340 0.380 160,000 56,800 0.3550 0.349 0.312 0.358 0.312 0.349 174,425 0.3256 11.76%
2004-08-26 0 0.340 0.340 0.360 0.330 0.385 128,000 43,500 0.3398 0.312 0.312 0.330 0.303 0.353 139,540 0.3117 0.00%
2004-08-25 0 0.340 0.340 0.360 0.340 0.360 28,000 9,700 0.3464 0.312 0.312 0.330 0.312 0.330 30,524 0.3178 -5.56%
2004-08-24 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.330 0.312 0.330 0.330 0.330 21,803 0.3302 0.00%
2004-08-23 0 0.360 0.340 0.360 - - 0 0 - 0.330 0.312 0.330 - - 0 - 0.00%
2004-08-20 0 0.360 0.330 0.360 0.360 0.360 20,000 7,200 0.3600 0.330 0.303 0.330 0.330 0.330 21,803 0.3302 9.09%
2004-08-19 0 0.330 0.330 0.365 0.320 0.340 168,000 56,880 0.3386 0.303 0.303 0.335 0.294 0.312 183,147 0.3106 -7.04%
2004-08-18 0 0.355 0.340 0.355 0.355 0.355 40,000 14,200 0.3550 0.326 0.312 0.326 0.326 0.326 43,606 0.3256 1.43%
2004-08-17 0 0.350 0.335 0.365 0.350 0.355 192,000 67,400 0.3510 0.321 0.307 0.335 0.321 0.326 209,310 0.3220 0.00%
2004-08-16 0 0.350 0.350 0.370 0.350 0.360 1,648,000 578,300 0.3509 0.321 0.321 0.339 0.321 0.330 1,796,581 0.3219 0.00%
2004-08-13 0 0.350 0.350 0.380 - - 0 0 - 0.321 0.321 0.349 - - 0 - 0.00%
2004-08-12 0 0.350 0.350 0.370 0.350 0.355 148,000 51,820 0.3501 0.321 0.321 0.339 0.321 0.326 161,343 0.3212 0.00%
2004-08-11 0 0.350 0.340 0.355 0.350 0.360 1,892,000 663,360 0.3506 0.321 0.312 0.326 0.321 0.330 2,062,580 0.3216 -6.67%
2004-08-10 0 0.375 0.360 0.375 0.360 0.375 208,000 75,380 0.3624 0.344 0.330 0.344 0.330 0.344 226,753 0.3324 2.74%
2004-08-09 0 0.365 0.365 0.380 0.365 0.380 644,000 238,680 0.3706 0.335 0.335 0.349 0.335 0.349 702,062 0.3400 -6.41%
2004-08-06 0 0.390 0.380 0.400 0.390 0.390 104,000 40,560 0.3900 0.358 0.349 0.367 0.358 0.358 113,376 0.3577 -1.27%
2004-08-05 0 0.395 0.395 0.400 0.390 0.400 280,000 111,460 0.3981 0.362 0.362 0.367 0.358 0.367 305,244 0.3652 -1.25%
2004-08-04 0 0.400 0.385 0.400 - - 0 0 - 0.367 0.353 0.367 - - 0 - 0.00%
2004-08-03 0 0.400 0.385 0.400 - - 0 0 - 0.367 0.353 0.367 - - 0 - 0.00%
2004-08-02 0 0.400 0.380 0.400 0.400 0.400 80,000 32,000 0.4000 0.367 0.349 0.367 0.367 0.367 87,213 0.3669 -1.23%
2004-07-30 0 0.405 0.380 0.405 0.400 0.405 132,000 52,940 0.4011 0.372 0.349 0.372 0.367 0.372 143,901 0.3679 1.25%
2004-07-29 0 0.400 0.380 0.410 0.400 0.400 56,000 22,400 0.4000 0.367 0.349 0.376 0.367 0.367 61,049 0.3669 0.00%
2004-07-28 0 0.400 0.400 0.405 0.400 0.410 1,900,000 761,780 0.4009 0.367 0.367 0.372 0.367 0.376 2,071,301 0.3678 -2.44%
2004-07-27 0 0.410 0.400 0.410 0.400 0.430 476,000 198,100 0.4162 0.376 0.367 0.376 0.367 0.394 518,915 0.3818 -3.53%
2004-07-26 0 0.425 0.410 0.425 0.400 0.450 712,000 291,160 0.4089 0.390 0.376 0.390 0.367 0.413 776,193 0.3751 -5.56%
2004-07-23 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 0.413 0.394 0.413 0.413 0.413 218,032 0.4128 -1.10%
2004-07-22 0 0.455 0.440 0.455 0.440 0.455 1,748,000 771,720 0.4415 0.417 0.404 0.417 0.404 0.417 1,905,597 0.4050 0.00%
2004-07-21 0 0.455 0.445 0.460 0.440 0.455 1,504,000 662,100 0.4402 0.417 0.408 0.422 0.404 0.417 1,639,598 0.4038 1.11%
2004-07-20 0 0.450 0.430 0.450 0.430 0.450 1,716,000 754,760 0.4398 0.413 0.394 0.413 0.394 0.413 1,870,712 0.4035 0.00%
2004-07-19 0 0.450 0.425 0.455 0.430 0.450 2,724,000 1,198,700 0.4401 0.413 0.390 0.417 0.394 0.413 2,969,592 0.4037 -3.23%
2004-07-16 0 0.465 0.440 0.465 0.440 0.465 1,632,000 719,320 0.4408 0.427 0.404 0.427 0.404 0.427 1,779,139 0.4043 3.33%
2004-07-15 0 0.450 0.420 0.450 0.420 0.450 132,000 55,800 0.4227 0.413 0.385 0.413 0.385 0.413 143,901 0.3878 -4.26%
2004-07-14 0 0.470 0.420 0.470 0.420 0.470 408,000 182,140 0.4464 0.431 0.385 0.431 0.385 0.431 444,785 0.4095 0.00%
2004-07-13 0 0.470 0.450 0.470 0.460 0.480 520,000 240,560 0.4626 0.431 0.413 0.431 0.422 0.440 566,882 0.4244 1.08%
2004-07-12 0 0.465 0.450 0.465 0.450 0.500 1,120,000 511,400 0.4566 0.427 0.413 0.427 0.413 0.459 1,220,978 0.4188 -7.00%
2004-07-09 0 0.500 0.490 0.510 0.500 0.500 40,000 20,000 0.5000 0.459 0.449 0.468 0.459 0.459 43,606 0.4586 -1.96%
2004-07-08 0 0.510 0.490 0.510 0.510 0.520 200,000 102,600 0.5130 0.468 0.449 0.468 0.468 0.477 218,032 0.4706 -1.92%
2004-07-07 0 0.520 0.520 0.540 0.500 0.520 260,000 132,160 0.5083 0.477 0.477 0.495 0.459 0.477 283,441 0.4663 -3.70%
2004-07-06 0 0.540 0.500 0.540 0.510 0.540 220,000 115,200 0.5236 0.495 0.459 0.495 0.468 0.495 239,835 0.4803 -1.82%
2004-07-05 0 0.550 0.510 0.550 0.560 0.560 20,000 11,200 0.5600 0.505 0.468 0.505 0.514 0.514 21,803 0.5137 -1.79%
2004-07-02 0 0.560 0.500 0.560 0.500 0.560 208,000 108,400 0.5212 0.514 0.459 0.514 0.459 0.514 226,753 0.4781 3.70%
2004-06-30 0 0.540 0.500 0.540 0.500 0.540 184,000 96,000 0.5217 0.495 0.459 0.495 0.459 0.495 200,589 0.4786 1.89%
2004-06-29 0 0.530 0.500 0.530 0.500 0.550 112,000 58,600 0.5232 0.486 0.459 0.486 0.459 0.505 122,098 0.4799 -3.64%
2004-06-28 0 0.550 0.500 0.550 0.500 0.550 108,000 56,600 0.5241 0.505 0.459 0.505 0.459 0.505 117,737 0.4807 3.77%
2004-06-25 0 0.530 0.490 0.530 0.520 0.550 52,000 27,640 0.5315 0.486 0.449 0.486 0.477 0.505 56,688 0.4876 3.92%
2004-06-24 0 0.510 0.500 0.530 0.500 0.530 416,000 211,800 0.5091 0.468 0.459 0.486 0.459 0.486 453,506 0.4670 -3.77%
2004-06-23 0 0.530 0.500 0.530 0.480 0.540 1,116,000 541,600 0.4853 0.486 0.459 0.486 0.440 0.495 1,216,617 0.4452 1.92%
2004-06-21 0 0.520 0.480 0.530 0.480 0.550 816,000 404,280 0.4954 0.477 0.440 0.486 0.440 0.505 889,569 0.4545 -5.45%
2004-06-18 0 0.550 0.500 0.550 0.495 0.600 1,568,000 852,160 0.5435 0.505 0.459 0.505 0.454 0.550 1,709,369 0.4985 -9.84%
2004-06-17 0 0.610 0.550 0.610 0.550 0.630 324,000 191,080 0.5898 0.560 0.505 0.560 0.505 0.578 353,211 0.5410 -3.17%
2004-06-16 0 0.630 0.590 0.630 0.590 0.640 248,000 153,720 0.6198 0.578 0.541 0.578 0.541 0.587 270,359 0.5686 -1.56%
2004-06-15 0 0.640 0.620 0.640 0.640 0.640 48,000 30,720 0.6400 0.587 0.569 0.587 0.587 0.587 52,328 0.5871 1.59%
2004-06-14 0 0.630 0.620 0.630 0.630 0.660 224,000 143,280 0.6396 0.578 0.569 0.578 0.578 0.605 244,196 0.5867 -3.08%
2004-06-11 0 0.650 0.630 0.650 0.630 0.650 1,056,000 667,120 0.6317 0.596 0.578 0.596 0.578 0.596 1,151,207 0.5795 0.00%
2004-06-10 0 0.650 0.620 0.650 0.620 0.650 380,000 239,320 0.6298 0.596 0.569 0.596 0.569 0.596 414,260 0.5777 0.00%
2004-06-09 0 0.650 0.630 0.650 0.630 0.650 216,000 138,640 0.6419 0.596 0.578 0.596 0.578 0.596 235,474 0.5888 -1.52%
2004-06-08 0 0.660 0.640 0.660 0.640 0.670 488,000 316,800 0.6492 0.605 0.587 0.605 0.587 0.615 531,997 0.5955 0.00%
2004-06-07 0 0.660 0.650 0.660 0.640 0.660 228,000 148,360 0.6507 0.605 0.596 0.605 0.587 0.605 248,556 0.5969 0.00%
2004-06-04 0 0.660 0.620 0.660 0.620 0.660 288,000 182,240 0.6328 0.605 0.569 0.605 0.569 0.605 313,966 0.5804 1.54%
2004-06-03 0 0.650 0.620 0.650 0.620 0.650 500,000 312,680 0.6254 0.596 0.569 0.596 0.569 0.596 545,079 0.5736 0.00%
2004-06-02 0 0.650 0.630 0.650 0.630 0.660 392,000 251,080 0.6405 0.596 0.578 0.596 0.578 0.605 427,342 0.5875 0.00%
2004-06-01 0 0.650 0.640 0.650 0.600 0.670 844,000 534,880 0.6337 0.596 0.587 0.596 0.550 0.615 920,094 0.5813 6.56%
2004-05-31 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.560 0.550 0.560 0.560 0.560 21,803 0.5596 -1.61%
2004-05-28 0 0.620 0.590 0.620 0.600 0.620 24,000 14,480 0.6033 0.569 0.541 0.569 0.550 0.569 26,164 0.5534 -1.59%
2004-05-27 0 0.630 0.600 0.630 0.590 0.660 56,000 33,320 0.5950 0.578 0.550 0.578 0.541 0.605 61,049 0.5458 -5.97%
2004-05-25 0 0.670 0.590 0.670 0.600 0.680 224,000 146,400 0.6536 0.615 0.541 0.615 0.550 0.624 244,196 0.5995 17.54%
2004-05-24 0 0.570 0.570 0.600 0.560 0.560 28,000 15,760 0.5629 0.523 0.523 0.550 0.514 0.514 30,524 0.5163 3.64%
2004-05-21 0 0.550 0.500 0.590 0.550 0.550 48,000 26,400 0.5500 0.505 0.459 0.541 0.505 0.505 52,328 0.5045 -5.17%
2004-05-20 0 0.580 0.550 0.610 - - 0 0 - 0.532 0.505 0.560 - - 0 - 0.00%
2004-05-19 0 0.580 0.580 0.590 - - 0 0 - 0.532 0.532 0.541 - - 0 - 5.45%
2004-05-18 0 0.550 0.510 0.550 0.500 0.550 164,000 88,920 0.5422 0.505 0.468 0.505 0.459 0.505 178,786 0.4974 1.85%
2004-05-17 0 0.540 0.540 0.570 0.490 0.550 92,000 48,040 0.5222 0.495 0.495 0.523 0.449 0.505 100,295 0.4790 -5.26%
2004-05-14 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.523 0.486 0.523 0.523 0.523 4,361 0.5229 -1.72%
2004-05-13 0 0.580 0.580 0.610 0.580 0.620 104,000 60,480 0.5815 0.532 0.532 0.560 0.532 0.569 113,376 0.5334 -4.92%
2004-05-12 0 0.610 0.580 0.620 0.580 0.610 336,000 199,880 0.5949 0.560 0.532 0.569 0.532 0.560 366,293 0.5457 0.00%
2004-05-11 0 0.610 0.600 0.630 0.610 0.610 12,000 7,320 0.6100 0.560 0.550 0.578 0.560 0.560 13,082 0.5596 -4.69%
2004-05-10 0 0.640 0.630 0.650 0.640 0.640 28,000 17,920 0.6400 0.587 0.578 0.596 0.587 0.587 30,524 0.5871 -3.03%
2004-05-07 0 0.660 0.680 0.690 0.650 0.690 160,000 106,880 0.6680 0.605 0.624 0.633 0.596 0.633 174,425 0.6128 -4.35%
2004-05-06 0 0.690 0.650 0.690 0.680 0.690 20,000 13,760 0.6880 0.633 0.596 0.633 0.624 0.633 21,803 0.6311 1.47%
2004-05-05 0 0.680 0.650 0.690 0.650 0.680 40,000 26,600 0.6650 0.624 0.596 0.633 0.596 0.624 43,606 0.6100 -1.45%
2004-05-04 0 0.690 0.650 0.700 - - 0 0 - 0.633 0.596 0.642 - - 0 - 0.00%
2004-05-03 0 0.690 - 0.690 0.690 0.700 104,000 72,760 0.6996 0.633 - 0.633 0.633 0.642 113,376 0.6418 1.47%
2004-04-30 0 0.680 0.680 0.690 0.650 0.660 120,000 79,080 0.6590 0.624 0.624 0.633 0.596 0.605 130,819 0.6045 3.03%
2004-04-29 0 0.660 0.660 0.680 0.650 0.680 288,000 192,240 0.6675 0.605 0.605 0.624 0.596 0.624 313,966 0.6123 -2.94%
2004-04-28 0 0.680 0.670 0.700 0.680 0.690 48,000 32,680 0.6808 0.624 0.615 0.642 0.624 0.633 52,328 0.6245 -1.45%
2004-04-27 0 0.690 0.680 0.700 0.690 0.690 52,000 35,880 0.6900 0.633 0.624 0.642 0.633 0.633 56,688 0.6329 -1.43%
2004-04-26 0 0.700 0.690 0.700 0.700 0.730 188,000 133,400 0.7096 0.642 0.633 0.642 0.642 0.670 204,950 0.6509 0.00%
2004-04-23 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.642 0.633 0.642 0.642 0.642 34,885 0.6421 2.94%
2004-04-22 0 0.680 0.680 0.690 0.660 0.690 208,000 139,680 0.6715 0.624 0.624 0.633 0.605 0.633 226,753 0.6160 -2.86%
2004-04-21 0 0.700 0.670 0.700 0.690 0.710 200,000 140,120 0.7006 0.642 0.615 0.642 0.633 0.651 218,032 0.6427 -4.11%
2004-04-20 0 0.730 0.710 0.730 0.700 0.750 2,180,000 1,593,160 0.7308 0.670 0.651 0.670 0.642 0.688 2,376,546 0.6704 7.35%
2004-04-19 0 0.680 0.680 0.700 0.680 0.700 44,000 30,720 0.6982 0.624 0.624 0.642 0.624 0.642 47,967 0.6404 -2.86%
2004-04-16 0 0.700 0.680 0.700 0.660 0.700 376,000 257,840 0.6857 0.642 0.624 0.642 0.605 0.642 409,900 0.6290 2.94%
2004-04-15 0 0.680 0.680 0.690 0.660 0.660 40,000 26,400 0.6600 0.624 0.624 0.633 0.605 0.605 43,606 0.6054 -1.45%
2004-04-14 0 0.690 0.690 0.700 0.680 0.700 196,000 134,400 0.6857 0.633 0.633 0.642 0.624 0.642 213,671 0.6290 -1.43%
2004-04-13 0 0.700 0.700 0.720 0.700 0.730 192,000 137,320 0.7152 0.642 0.642 0.660 0.642 0.670 209,310 0.6561 1.45%
2004-04-08 0 0.690 0.690 0.700 0.680 0.700 408,000 280,960 0.6886 0.633 0.633 0.642 0.624 0.642 444,785 0.6317 -2.82%
2004-04-07 0 0.710 0.690 0.710 0.710 0.710 16,000 11,360 0.7100 0.651 0.633 0.651 0.651 0.651 17,443 0.6513 0.00%
2004-04-06 0 0.710 0.710 0.720 0.680 0.720 568,000 400,320 0.7048 0.651 0.651 0.660 0.624 0.660 619,210 0.6465 0.00%
2004-04-02 0 0.710 0.690 0.710 0.680 0.710 148,000 101,840 0.6881 0.651 0.633 0.651 0.624 0.651 161,343 0.6312 2.90%
2004-04-01 0 0.690 0.690 0.700 0.670 0.700 204,000 142,040 0.6963 0.633 0.633 0.642 0.615 0.642 222,392 0.6387 2.99%
2004-03-31 0 0.670 0.670 0.680 0.670 0.670 136,000 91,120 0.6700 0.615 0.615 0.624 0.615 0.615 148,262 0.6146 -1.47%
2004-03-30 0 0.680 0.680 0.710 0.680 0.700 104,000 71,320 0.6858 0.624 0.624 0.651 0.624 0.642 113,376 0.6291 -2.86%
2004-03-29 0 0.700 0.690 0.700 0.700 0.700 64,000 44,800 0.7000 0.642 0.633 0.642 0.642 0.642 69,770 0.6421 -1.41%
2004-03-26 0 0.710 0.710 0.720 0.710 0.710 204,000 144,840 0.7100 0.651 0.651 0.660 0.651 0.651 222,392 0.6513 1.43%
2004-03-25 0 0.700 0.690 0.720 0.700 0.720 308,000 217,640 0.7066 0.642 0.633 0.660 0.642 0.660 335,769 0.6482 0.00%
2004-03-24 0 0.700 0.690 0.720 0.700 0.700 156,000 109,160 0.6997 0.642 0.633 0.660 0.642 0.642 170,065 0.6419 1.45%
2004-03-23 0 0.690 0.680 0.700 0.690 0.700 156,000 107,720 0.6905 0.633 0.624 0.642 0.633 0.642 170,065 0.6334 1.47%
2004-03-22 0 0.680 0.670 0.700 0.680 0.700 156,000 108,320 0.6944 0.624 0.615 0.642 0.624 0.642 170,065 0.6369 -2.86%
2004-03-19 0 0.700 0.700 0.720 0.700 0.710 492,000 345,440 0.7021 0.642 0.642 0.660 0.642 0.651 536,358 0.6440 1.45%
2004-03-18 0 0.690 0.690 0.710 0.690 0.710 236,000 165,200 0.7000 0.633 0.633 0.651 0.633 0.651 257,277 0.6421 -2.82%
2004-03-17 0 0.710 0.710 0.730 0.700 0.730 500,000 360,160 0.7203 0.651 0.651 0.670 0.642 0.670 545,079 0.6607 1.43%
2004-03-16 0 0.700 0.690 0.720 0.700 0.700 100,000 70,000 0.7000 0.642 0.633 0.660 0.642 0.642 109,016 0.6421 -4.11%
2004-03-15 0 0.730 0.710 0.730 0.700 0.730 252,000 181,520 0.7203 0.670 0.651 0.670 0.642 0.670 274,720 0.6607 4.29%
2004-03-12 0 0.700 0.700 0.710 0.670 0.730 320,000 228,160 0.7130 0.642 0.642 0.651 0.615 0.670 348,851 0.6540 -4.11%
2004-03-11 0 0.730 0.730 0.740 0.730 0.740 244,000 179,120 0.7341 0.670 0.670 0.679 0.670 0.679 265,999 0.6734 0.00%
2004-03-10 0 0.730 0.730 0.750 0.730 0.760 356,000 268,360 0.7538 0.670 0.670 0.688 0.670 0.697 388,096 0.6915 -3.95%
2004-03-09 0 0.760 0.760 0.770 0.760 0.760 572,000 434,720 0.7600 0.697 0.697 0.706 0.697 0.697 623,571 0.6971 0.00%
2004-03-08 0 0.760 0.760 0.770 0.760 0.780 688,000 527,400 0.7666 0.697 0.697 0.706 0.697 0.715 750,029 0.7032 0.00%
2004-03-05 0 0.760 0.760 0.770 0.760 0.790 132,000 102,040 0.7730 0.697 0.697 0.706 0.697 0.725 143,901 0.7091 0.00%
2004-03-04 0 0.760 0.760 0.770 0.750 0.770 440,000 333,800 0.7586 0.697 0.697 0.706 0.688 0.706 479,670 0.6959 0.00%
2004-03-03 0 0.760 0.750 0.770 0.750 0.760 160,000 120,600 0.7538 0.697 0.688 0.706 0.688 0.697 174,425 0.6914 1.33%
2004-03-02 0 0.750 0.750 0.770 0.750 0.770 132,000 100,520 0.7615 0.688 0.688 0.706 0.688 0.706 143,901 0.6985 0.00%
2004-03-01 0 0.750 0.750 0.770 0.750 0.770 400,000 304,240 0.7606 0.688 0.688 0.706 0.688 0.706 436,063 0.6977 -2.60%
2004-02-27 0 0.770 0.760 0.770 0.770 0.780 108,000 83,240 0.7707 0.706 0.697 0.706 0.706 0.715 117,737 0.7070 -1.28%
2004-02-26 0 0.780 0.760 0.780 0.760 0.780 596,000 454,440 0.7625 0.715 0.697 0.715 0.697 0.715 649,735 0.6994 1.30%
2004-02-25 0 0.770 0.750 0.770 0.750 0.790 1,156,000 877,360 0.7590 0.706 0.688 0.706 0.688 0.725 1,260,223 0.6962 1.32%
2004-02-24 0 0.760 0.760 0.770 0.750 0.760 860,000 652,400 0.7586 0.697 0.697 0.706 0.688 0.697 937,536 0.6959 0.00%
2004-02-23 0 0.760 0.750 0.760 0.750 0.760 220,000 166,440 0.7565 0.697 0.688 0.697 0.688 0.697 239,835 0.6940 1.33%
2004-02-20 0 0.750 0.750 0.770 0.750 0.770 608,000 458,200 0.7536 0.688 0.688 0.706 0.688 0.706 662,816 0.6913 -2.60%
2004-02-19 0 0.770 0.770 0.780 0.770 0.780 156,000 120,560 0.7728 0.706 0.706 0.715 0.706 0.715 170,065 0.7089 0.00%
2004-02-18 0 0.770 0.770 0.780 0.770 0.780 648,000 503,840 0.7775 0.706 0.706 0.715 0.706 0.715 706,423 0.7132 -2.53%
2004-02-17 0 0.790 0.780 0.790 0.770 0.800 852,000 667,840 0.7838 0.725 0.715 0.725 0.706 0.734 928,815 0.7190 0.00%
2004-02-16 0 0.790 0.790 0.800 0.740 0.790 1,080,000 812,920 0.7527 0.725 0.725 0.734 0.679 0.725 1,177,371 0.6905 5.33%
2004-02-13 0 0.750 0.740 0.750 0.740 0.750 496,000 370,800 0.7476 0.688 0.679 0.688 0.679 0.688 540,719 0.6858 1.35%
2004-02-12 0 0.740 0.720 0.740 0.720 0.740 920,000 670,120 0.7284 0.679 0.660 0.679 0.660 0.679 1,002,946 0.6682 2.78%
2004-02-11 0 0.720 0.710 0.720 0.710 0.730 1,268,000 917,400 0.7235 0.660 0.651 0.660 0.651 0.670 1,382,321 0.6637 -1.37%
2004-02-10 0 0.730 0.730 0.740 0.730 0.740 220,000 162,160 0.7371 0.670 0.670 0.679 0.670 0.679 239,835 0.6761 -2.67%
2004-02-09 0 0.750 0.740 0.750 0.720 0.760 1,412,000 1,034,120 0.7324 0.688 0.679 0.688 0.660 0.697 1,539,304 0.6718 -1.32%
2004-02-06 0 0.760 0.740 0.760 0.740 0.760 332,000 248,680 0.7490 0.697 0.679 0.697 0.679 0.697 361,933 0.6871 1.33%
2004-02-05 0 0.750 0.740 0.750 0.730 0.760 960,000 713,600 0.7433 0.688 0.679 0.688 0.670 0.697 1,046,552 0.6819 -1.32%
2004-02-04 0 0.760 0.760 0.770 0.760 0.770 704,000 539,880 0.7669 0.697 0.697 0.706 0.697 0.706 767,472 0.7035 -1.30%
2004-02-03 0 0.770 0.760 0.770 0.770 0.790 456,000 353,440 0.7751 0.706 0.697 0.706 0.706 0.725 497,112 0.7110 -3.75%
2004-02-02 0 0.800 0.780 0.800 0.760 0.800 796,000 620,080 0.7790 0.734 0.715 0.734 0.697 0.734 867,766 0.7146 1.27%
2004-01-30 0 0.790 0.780 0.790 0.780 0.790 672,000 529,480 0.7879 0.725 0.715 0.725 0.715 0.725 732,587 0.7228 -1.25%
2004-01-29 0 0.800 0.790 0.810 0.790 0.810 2,188,000 1,744,160 0.7971 0.734 0.725 0.743 0.725 0.743 2,385,267 0.7312 -1.23%
2004-01-28 0 0.810 0.800 0.810 0.780 0.810 3,368,000 2,677,560 0.7950 0.743 0.734 0.743 0.715 0.743 3,671,654 0.7293 2.53%
2004-01-27 0 0.790 0.780 0.790 0.780 0.800 712,000 562,520 0.7901 0.725 0.715 0.725 0.715 0.734 776,193 0.7247 0.00%
2004-01-26 0 0.790 0.770 0.790 0.770 0.800 956,000 742,760 0.7769 0.725 0.706 0.725 0.706 0.734 1,042,192 0.7127 3.95%
2004-01-21 0 0.760 0.760 0.780 0.760 0.780 1,040,000 803,600 0.7727 0.697 0.697 0.715 0.697 0.715 1,133,765 0.7088 -2.56%
2004-01-20 0 0.780 0.770 0.790 0.770 0.790 996,000 776,120 0.7792 0.715 0.706 0.725 0.706 0.725 1,085,798 0.7148 -1.27%
2004-01-19 0 0.790 0.780 0.790 0.770 0.790 740,000 578,040 0.7811 0.725 0.715 0.725 0.706 0.725 806,717 0.7165 -1.25%
2004-01-16 0 0.800 0.790 0.800 0.770 0.800 1,100,000 869,120 0.7901 0.734 0.725 0.734 0.706 0.734 1,199,174 0.7248 0.00%
2004-01-15 0 0.800 0.790 0.800 0.790 0.810 876,000 695,640 0.7941 0.734 0.725 0.734 0.725 0.743 954,979 0.7284 0.00%
2004-01-14 0 0.800 0.790 0.800 0.780 0.810 1,144,000 911,360 0.7966 0.734 0.725 0.734 0.715 0.743 1,247,141 0.7308 0.00%
2004-01-13 0 0.800 0.790 0.800 0.790 0.830 2,612,000 2,105,600 0.8061 0.734 0.725 0.734 0.725 0.761 2,847,494 0.7395 2.56%
2004-01-12 0 0.780 0.760 0.780 0.760 0.780 1,524,000 1,172,000 0.7690 0.715 0.697 0.715 0.697 0.715 1,661,402 0.7054 1.30%
2004-01-09 0 0.770 0.760 0.770 0.760 0.790 2,124,000 1,641,920 0.7730 0.706 0.697 0.706 0.697 0.725 2,315,497 0.7091 -1.28%
2004-01-08 0 0.780 0.770 0.790 0.770 0.820 3,596,000 2,864,760 0.7967 0.715 0.706 0.725 0.706 0.752 3,920,210 0.7308 -4.88%
2004-01-07 0 0.820 0.810 0.820 0.820 0.850 2,004,000 1,658,560 0.8276 0.752 0.743 0.752 0.752 0.780 2,184,678 0.7592 -2.38%
2004-01-06 0 0.840 0.830 0.850 0.820 0.860 1,872,000 1,575,560 0.8416 0.771 0.761 0.780 0.752 0.789 2,040,777 0.7720 -2.33%
2004-01-05 0 0.860 0.850 0.860 0.850 0.870 1,948,000 1,663,680 0.8540 0.789 0.780 0.789 0.780 0.798 2,123,629 0.7834 -1.15%
2004-01-02 0 0.870 0.860 0.870 0.850 0.870 1,404,000 1,208,360 0.8607 0.798 0.789 0.798 0.780 0.798 1,530,583 0.7895 0.00%
2003-12-31 0 0.870 0.860 0.870 0.860 0.880 692,000 599,560 0.8664 0.798 0.789 0.798 0.789 0.807 754,390 0.7948 -2.25%
2003-12-30 0 0.890 0.880 0.890 0.860 0.890 2,084,000 1,802,800 0.8651 0.816 0.807 0.816 0.789 0.816 2,271,890 0.7935 1.14%
2003-12-29 0 0.880 0.870 0.880 0.860 0.900 1,385,500 1,211,590 0.8745 0.807 0.798 0.807 0.789 0.826 1,510,415 0.8022 0.00%
2003-12-24 0 0.880 0.870 0.880 0.860 0.880 757,500 659,150 0.8702 0.807 0.798 0.807 0.789 0.807 825,795 0.7982 0.00%
2003-12-23 0 0.880 0.870 0.880 0.870 0.890 692,000 606,200 0.8760 0.807 0.798 0.807 0.798 0.816 754,390 0.8036 0.00%
2003-12-22 0 0.880 0.870 0.880 0.860 0.890 3,180,000 2,778,760 0.8738 0.807 0.798 0.807 0.789 0.816 3,466,704 0.8016 -2.22%
2003-12-19 0 0.900 0.890 0.900 0.880 0.900 1,888,000 1,678,680 0.8891 0.826 0.816 0.826 0.807 0.826 2,058,219 0.8156 0.00%
2003-12-18 0 0.900 0.890 0.900 0.890 0.930 4,684,000 4,226,480 0.9023 0.826 0.816 0.826 0.816 0.853 5,106,303 0.8277 0.00%
2003-12-17 0 0.900 0.890 0.900 0.880 0.900 3,212,000 2,851,120 0.8876 0.826 0.816 0.826 0.807 0.826 3,501,589 0.8142 0.00%
2003-12-16 0 0.900 0.890 0.900 0.880 0.910 1,640,000 1,466,720 0.8943 0.826 0.816 0.826 0.807 0.835 1,787,860 0.8204 -1.10%
2003-12-15 0 0.910 0.890 0.910 0.880 0.910 4,324,000 3,861,480 0.8930 0.835 0.816 0.835 0.807 0.835 4,713,846 0.8192 3.41%
2003-12-12 0 0.880 0.870 0.880 0.850 0.900 4,140,000 3,627,120 0.8761 0.807 0.798 0.807 0.780 0.826 4,513,256 0.8037 0.00%
2003-12-11 0 0.880 0.880 0.890 0.870 0.910 5,304,000 4,717,600 0.8894 0.807 0.807 0.816 0.798 0.835 5,782,201 0.8159 -4.35%
2003-12-10 0 0.920 0.910 0.920 0.910 0.930 3,012,000 2,765,720 0.9182 0.844 0.835 0.844 0.835 0.853 3,283,558 0.8423 -2.13%
2003-12-09 0 0.940 0.930 0.940 0.920 0.950 5,068,000 4,732,640 0.9338 0.862 0.853 0.862 0.844 0.871 5,524,924 0.8566 -1.05%
2003-12-08 0 0.950 0.940 0.950 0.930 0.950 3,604,000 3,391,760 0.9411 0.871 0.862 0.871 0.853 0.871 3,928,931 0.8633 0.00%
2003-12-05 0 0.950 0.940 0.950 0.940 0.950 2,772,000 2,627,040 0.9477 0.871 0.862 0.871 0.862 0.871 3,021,920 0.8693 0.00%
2003-12-04 0 0.950 0.940 0.950 0.940 0.970 4,616,000 4,408,200 0.9550 0.871 0.862 0.871 0.862 0.890 5,032,172 0.8760 0.00%
2003-12-03 0 0.950 0.950 0.960 0.950 0.980 5,820,000 5,602,240 0.9626 0.871 0.871 0.881 0.871 0.899 6,344,723 0.8830 -2.06%
2003-12-02 0 0.970 0.960 0.970 0.960 0.990 6,652,000 6,500,520 0.9772 0.890 0.881 0.890 0.881 0.908 7,251,735 0.8964 -2.02%
2003-12-01 0 0.990 0.980 0.990 0.970 1.000 5,438,000 5,351,640 0.9841 0.908 0.899 0.908 0.890 0.917 5,928,282 0.9027 -1.00%
2003-11-28 0 1.000 0.990 1.000 0.980 1.010 10,068,000 10,008,080 0.9940 0.917 0.908 0.917 0.899 0.926 10,975,716 0.9118 3.09%
2003-11-27 0 0.970 0.950 0.970 0.930 0.990 11,298,000 10,872,120 0.9623 0.890 0.871 0.890 0.853 0.908 12,316,612 0.8827 3.19%
2003-11-26 0 0.940 0.940 0.950 0.930 0.990 13,850,000 13,269,960 0.9581 0.862 0.862 0.871 0.853 0.908 15,098,696 0.8789 -3.09%
2003-11-25 0 0.970 0.960 0.970 0.950 1.050 30,760,000 31,209,560 1.0146 0.890 0.881 0.890 0.871 0.963 33,533,278 0.9307 -5.83%
2003-11-24 0 1.030 1.030 1.040 1.000 1.070 109,862,000 113,860,760 1.0364 0.945 0.945 0.954 0.917 0.982 119,767,001 0.9507

Webb-site Database - Powered By Linux Group

Back to top