FIRST TRACTOR COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00038  1997-06-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-27 0 9.960 9.900 9.960 9.810 10.25 5,349,889 53,310,976 9.9649 9.960 9.900 9.960 9.810 10.25 5,349,889 9.9649 -4.23%
2026-02-26 0 10.40 10.36 10.40 10.12 10.60 7,645,166 79,519,681 10.401 10.40 10.36 10.40 10.12 10.60 7,645,166 10.401 1.07%
2026-02-25 0 10.29 10.26 10.29 10.18 10.59 3,902,009 40,426,972 10.361 10.29 10.26 10.29 10.18 10.59 3,902,009 10.361 0.98%
2026-02-24 0 10.19 10.18 10.19 9.650 10.19 5,272,000 52,414,364 9.9420 10.19 10.18 10.19 9.650 10.19 5,272,000 9.9420 2.93%
2026-02-23 0 9.900 9.870 9.900 9.680 9.900 1,042,000 10,236,760 9.8241 9.900 9.870 9.900 9.680 9.900 1,042,000 9.8241 1.85%
2026-02-20 0 9.720 9.700 9.720 9.650 9.900 852,000 8,270,120 9.7067 9.720 9.700 9.720 9.650 9.900 852,000 9.7067 -0.41%
2026-02-16 0 9.760 9.760 9.770 9.650 9.800 318,040 3,099,824 9.7466 9.760 9.760 9.770 9.650 9.800 318,040 9.7466 -0.20%
2026-02-13 0 9.780 9.750 9.780 9.460 9.850 4,970,000 48,262,930 9.7109 9.780 9.750 9.780 9.460 9.850 4,970,000 9.7109 3.06%
2026-02-12 0 9.490 9.450 9.490 9.120 9.500 2,428,000 22,859,200 9.4148 9.490 9.450 9.490 9.120 9.500 2,428,000 9.4148 3.15%
2026-02-11 0 9.200 9.150 9.200 9.080 9.250 1,456,000 13,355,820 9.1730 9.200 9.150 9.200 9.080 9.250 1,456,000 9.1730 0.99%
2026-02-10 0 9.110 9.060 9.110 8.740 9.160 2,306,490 20,808,030 9.0215 9.110 9.060 9.110 8.740 9.160 2,306,490 9.0215 1.45%
2026-02-09 0 8.980 8.970 8.990 8.880 9.100 3,101,912 27,981,572 9.0207 8.980 8.970 8.990 8.880 9.100 3,101,912 9.0207 1.47%
2026-02-06 0 8.850 8.850 8.910 8.820 9.180 2,472,516 22,187,120 8.9735 8.850 8.850 8.910 8.820 9.180 2,472,516 8.9735 -3.38%
2026-02-05 0 9.160 9.140 9.160 8.840 9.180 1,788,000 16,094,220 9.0012 9.160 9.140 9.160 8.840 9.180 1,788,000 9.0012 -0.22%
2026-02-04 0 9.180 9.180 9.200 9.160 9.600 3,677,240 34,093,862 9.2716 9.180 9.180 9.200 9.160 9.600 3,677,240 9.2716 -0.76%
2026-02-03 0 9.250 9.250 9.260 8.710 9.290 2,272,000 20,654,640 9.0910 9.250 9.250 9.260 8.710 9.290 2,272,000 9.0910 3.58%
2026-02-02 0 8.930 8.870 8.930 8.710 9.200 5,280,000 46,754,540 8.8550 8.930 8.870 8.930 8.710 9.200 5,280,000 8.8550 -2.40%
2026-01-30 0 9.150 9.150 9.180 8.890 9.480 4,686,000 43,010,000 9.1784 9.150 9.150 9.180 8.890 9.480 4,686,000 9.1784 0.55%
2026-01-29 0 9.100 9.100 9.120 9.000 9.180 1,866,480 16,939,178 9.0755 9.100 9.100 9.120 9.000 9.180 1,866,480 9.0755 -0.44%
2026-01-28 0 9.140 9.120 9.140 9.010 9.190 2,053,240 18,698,393 9.1068 9.140 9.120 9.140 9.010 9.190 2,053,240 9.1068 -1.40%
2026-01-27 0 9.270 9.270 9.280 9.050 9.450 5,272,200 49,187,622 9.3296 9.270 9.270 9.280 9.050 9.450 5,272,200 9.3296 1.87%
2026-01-26 0 9.100 9.050 9.100 8.800 9.120 6,246,000 56,369,080 9.0248 9.100 9.050 9.100 8.800 9.120 6,246,000 9.0248 3.41%
2026-01-23 0 8.800 8.760 8.800 8.650 8.920 2,871,000 25,245,000 8.7931 8.800 8.760 8.800 8.650 8.920 2,871,000 8.7931 1.15%
2026-01-22 0 8.700 8.650 8.700 8.420 8.710 1,626,000 14,040,680 8.6351 8.700 8.650 8.700 8.420 8.710 1,626,000 8.6351 1.64%
2026-01-21 0 8.560 8.520 8.560 8.370 8.750 1,840,150 15,680,989 8.5216 8.560 8.520 8.560 8.370 8.750 1,840,150 8.5216 0.12%
2026-01-20 0 8.550 8.530 8.550 8.520 8.800 1,110,000 9,542,220 8.5966 8.550 8.530 8.550 8.520 8.800 1,110,000 8.5966 -1.61%
2026-01-19 0 8.690 8.670 8.690 8.340 8.720 4,272,100 36,765,413 8.6059 8.690 8.670 8.690 8.340 8.720 4,272,100 8.6059 4.45%
2026-01-16 0 8.320 8.280 8.320 8.250 8.630 1,748,000 14,731,310 8.4275 8.320 8.280 8.320 8.250 8.630 1,748,000 8.4275 -1.07%
2026-01-15 0 8.410 8.380 8.420 8.300 8.530 2,020,000 16,992,046 8.4119 8.410 8.380 8.420 8.300 8.530 2,020,000 8.4119 1.20%
2026-01-14 0 8.310 8.300 8.310 8.290 8.650 4,478,000 37,723,960 8.4243 8.310 8.300 8.310 8.290 8.650 4,478,000 8.4243 -3.26%
2026-01-13 0 8.590 8.590 8.630 8.520 8.680 2,918,000 25,096,600 8.6006 8.590 8.590 8.630 8.520 8.680 2,918,000 8.6006 -1.04%
2026-01-12 0 8.680 8.630 8.680 8.540 8.700 2,764,000 23,802,860 8.6117 8.680 8.630 8.680 8.540 8.700 2,764,000 8.6117 -0.12%
2026-01-09 0 8.690 8.660 8.690 8.520 8.750 1,730,000 14,948,640 8.6408 8.690 8.660 8.690 8.520 8.750 1,730,000 8.6408 1.05%
2026-01-08 0 8.600 8.560 8.600 8.530 8.820 2,188,000 18,890,790 8.6338 8.600 8.560 8.600 8.530 8.820 2,188,000 8.6338 -2.38%
2026-01-07 0 8.810 8.800 8.810 8.670 8.930 3,624,000 31,822,360 8.7810 8.810 8.800 8.810 8.670 8.930 3,624,000 8.7810 1.85%
2026-01-06 0 8.650 8.630 8.650 8.410 8.750 5,182,076 44,845,129 8.6539 8.650 8.630 8.650 8.410 8.750 5,182,076 8.6539 2.13%
2026-01-05 0 8.470 8.470 8.500 8.300 8.530 3,028,000 25,613,130 8.4588 8.470 8.470 8.500 8.300 8.530 3,028,000 8.4588 0.83%
2026-01-02 0 8.400 8.400 8.430 8.200 8.440 988,000 8,225,042 8.3249 8.400 8.400 8.430 8.200 8.440 988,000 8.3249 0.48%
2025-12-31 0 8.360 8.300 8.360 8.190 8.400 2,534,000 21,070,740 8.3152 8.360 8.300 8.360 8.190 8.400 2,534,000 8.3152 2.20%
2025-12-30 0 8.180 8.150 8.180 8.160 8.400 3,392,000 27,955,802 8.2417 8.180 8.150 8.180 8.160 8.400 3,392,000 8.2417 -1.80%
2025-12-29 0 8.330 8.310 8.330 8.110 8.600 8,362,000 69,270,520 8.2840 8.330 8.310 8.330 8.110 8.600 8,362,000 8.2840 -3.14%
2025-12-24 0 8.600 8.530 8.600 8.520 8.720 1,543,639 13,329,433 8.6351 8.600 8.530 8.600 8.520 8.720 1,543,639 8.6351 -1.15%
2025-12-23 0 8.700 8.700 8.720 8.640 9.260 3,861,084 33,795,060 8.7527 8.700 8.700 8.720 8.640 9.260 3,861,084 8.7527 -2.14%
2025-12-22 0 8.890 8.830 8.890 8.840 9.080 1,650,000 14,713,780 8.9174 8.890 8.830 8.890 8.840 9.080 1,650,000 8.9174 -0.67%
2025-12-19 0 8.950 8.950 8.960 8.720 9.000 3,516,000 31,319,478 8.9077 8.950 8.950 8.960 8.720 9.000 3,516,000 8.9077 0.45%
2025-12-18 0 8.910 8.900 8.940 8.880 9.210 3,259,006 29,350,456 9.0060 8.910 8.900 8.940 8.880 9.210 3,259,006 9.0060 -1.66%
2025-12-17 0 9.060 9.050 9.060 8.960 9.150 3,634,000 32,830,982 9.0344 9.060 9.050 9.060 8.960 9.150 3,634,000 9.0344 -1.09%
2025-12-16 0 9.160 9.150 9.160 8.830 9.160 8,722,000 78,783,340 9.0327 9.160 9.150 9.160 8.830 9.160 8,722,000 9.0327 1.55%
2025-12-15 0 9.020 9.020 9.040 8.850 9.150 12,140,000 109,103,509 8.9871 9.020 9.020 9.040 8.850 9.150 12,140,000 8.9871 0.22%
2025-12-12 0 9.000 9.000 9.040 8.180 9.170 24,415,830 216,128,455 8.8520 9.000 9.000 9.040 8.180 9.170 24,415,830 8.8520 11.39%
2025-12-11 0 8.080 8.040 8.080 7.610 8.230 11,564,000 92,576,468 8.0056 8.080 8.040 8.080 7.610 8.230 11,564,000 8.0056 2.02%
2025-12-10 0 7.920 7.900 7.920 7.260 8.050 16,251,764 127,068,792 7.8188 7.920 7.900 7.920 7.260 8.050 16,251,764 7.8188 10.00%
2025-12-09 0 7.200 7.160 7.200 7.100 7.250 2,936,000 21,039,980 7.1662 7.200 7.160 7.200 7.100 7.250 2,936,000 7.1662 -1.64%
2025-12-08 0 7.320 7.300 7.320 7.270 7.490 1,734,000 12,689,138 7.3178 7.320 7.300 7.320 7.270 7.490 1,734,000 7.3178 -1.21%
2025-12-05 0 7.410 7.370 7.410 7.290 7.430 1,134,000 8,349,894 7.3632 7.410 7.370 7.410 7.290 7.430 1,134,000 7.3632 0.68%
2025-12-04 0 7.360 7.350 7.360 7.350 7.490 556,000 4,108,340 7.3891 7.360 7.350 7.360 7.350 7.490 556,000 7.3891 -0.94%
2025-12-03 0 7.430 7.430 7.460 7.410 7.500 636,000 4,743,794 7.4588 7.430 7.430 7.460 7.410 7.500 636,000 7.4588 -1.20%
2025-12-02 0 7.520 7.520 7.530 7.380 7.540 864,000 6,473,090 7.4920 7.520 7.520 7.530 7.380 7.540 864,000 7.4920 0.00%
2025-12-01 0 7.520 7.480 7.520 7.330 7.520 766,734 5,718,880 7.4588 7.520 7.480 7.520 7.330 7.520 766,734 7.4588 2.17%
2025-11-28 0 7.360 7.350 7.380 7.280 7.440 1,240,000 9,154,926 7.3830 7.360 7.350 7.380 7.280 7.440 1,240,000 7.3830 -0.14%
2025-11-27 0 7.370 7.320 7.370 7.320 7.470 1,016,000 7,496,632 7.3786 7.370 7.320 7.370 7.320 7.470 1,016,000 7.3786 -1.34%
2025-11-26 0 7.470 7.420 7.470 7.310 7.550 1,478,000 11,027,020 7.4608 7.470 7.420 7.470 7.310 7.550 1,478,000 7.4608 1.36%
2025-11-25 0 7.370 7.370 7.400 7.350 7.440 648,000 4,792,320 7.3956 7.370 7.370 7.400 7.350 7.440 648,000 7.3956 0.55%
2025-11-24 0 7.330 7.330 7.370 7.120 7.400 2,330,000 17,023,694 7.3063 7.330 7.330 7.370 7.120 7.400 2,330,000 7.3063 2.37%
2025-11-21 0 7.160 7.160 7.170 7.160 7.360 2,484,000 18,026,620 7.2571 7.160 7.160 7.170 7.160 7.360 2,484,000 7.2571 -3.50%
2025-11-20 0 7.420 7.400 7.420 7.350 7.520 2,174,000 16,123,500 7.4165 7.420 7.400 7.420 7.350 7.520 2,174,000 7.4165 -1.46%
2025-11-19 0 7.530 7.470 7.540 7.420 7.610 1,499,128 11,241,975 7.4990 7.530 7.470 7.540 7.420 7.610 1,499,128 7.4990 -0.40%
2025-11-18 0 7.560 7.540 7.570 7.530 7.640 3,118,000 23,589,120 7.5655 7.560 7.540 7.570 7.530 7.640 3,118,000 7.5655 -2.20%
2025-11-17 0 7.730 7.660 7.730 7.570 7.890 5,498,000 42,108,020 7.6588 7.730 7.660 7.730 7.570 7.890 5,498,000 7.6588 -1.90%
2025-11-14 0 7.880 7.880 7.890 7.880 8.070 2,132,000 16,999,360 7.9734 7.880 7.880 7.890 7.880 8.070 2,132,000 7.9734 -1.87%
2025-11-13 0 8.030 7.980 8.030 7.830 8.030 2,452,000 19,485,360 7.9467 8.030 7.980 8.030 7.830 8.030 2,452,000 7.9467 1.90%
2025-11-12 0 7.880 7.870 7.940 7.740 7.940 2,020,000 15,872,910 7.8579 7.880 7.870 7.940 7.740 7.940 2,020,000 7.8579 0.25%
2025-11-11 0 7.860 7.840 7.870 7.690 7.900 1,960,000 15,304,610 7.8085 7.860 7.840 7.870 7.690 7.900 1,960,000 7.8085 0.13%
2025-11-10 0 7.850 7.830 7.850 7.660 7.850 2,872,082 22,232,733 7.7410 7.850 7.830 7.850 7.660 7.850 2,872,082 7.7410 1.29%
2025-11-07 0 7.750 7.720 7.750 7.710 7.850 1,776,000 13,753,060 7.7438 7.750 7.720 7.750 7.710 7.850 1,776,000 7.7438 -1.52%
2025-11-06 0 7.870 7.790 7.870 7.750 7.900 1,708,000 13,381,980 7.8349 7.870 7.790 7.870 7.750 7.900 1,708,000 7.8349 0.90%
2025-11-05 0 7.800 7.790 7.820 7.540 7.870 2,630,000 20,269,460 7.7070 7.800 7.790 7.820 7.540 7.870 2,630,000 7.7070 0.39%
2025-11-04 0 7.770 7.730 7.770 7.660 7.900 2,700,000 20,932,340 7.7527 7.770 7.730 7.770 7.660 7.900 2,700,000 7.7527 -2.02%
2025-11-03 0 7.930 7.910 7.930 7.650 7.950 2,522,000 19,659,360 7.7951 7.930 7.910 7.930 7.650 7.950 2,522,000 7.7951 1.28%
2025-10-31 0 7.830 7.810 7.830 7.810 8.030 4,328,000 34,174,136 7.8961 7.830 7.810 7.830 7.810 8.030 4,328,000 7.8961 -2.97%
2025-10-30 0 8.070 8.070 8.080 7.860 8.200 4,344,000 35,000,700 8.0573 8.070 8.070 8.080 7.860 8.200 4,344,000 8.0573 1.64%
2025-10-28 0 7.940 7.930 7.940 7.750 7.960 3,240,899 25,548,174 7.8831 7.940 7.930 7.940 7.750 7.960 3,240,899 7.8831 0.76%
2025-10-27 0 7.880 7.870 7.880 7.690 7.990 6,370,000 49,699,040 7.8020 7.880 7.870 7.880 7.690 7.990 6,370,000 7.8020 1.29%
2025-10-24 0 7.780 7.780 7.800 7.520 8.120 7,486,500 59,369,765 7.9302 7.780 7.780 7.800 7.520 8.120 7,486,500 7.9302 0.78%
2025-10-23 0 7.720 7.690 7.720 7.510 7.800 4,159,025 31,898,954 7.6698 7.720 7.690 7.720 7.510 7.800 4,159,025 7.6698 0.92%
2025-10-22 0 7.650 7.640 7.650 7.400 7.720 9,298,611 70,720,582 7.6055 7.650 7.640 7.650 7.400 7.720 9,298,611 7.6055 3.38%
2025-10-21 0 7.400 7.400 7.430 7.350 7.480 2,866,500 21,300,600 7.4309 7.400 7.400 7.430 7.350 7.480 2,866,500 7.4309 1.09%
2025-10-20 0 7.320 7.320 7.350 7.060 7.370 7,127,500 51,777,840 7.2645 7.320 7.320 7.350 7.060 7.370 7,127,500 7.2645 3.68%
2025-10-17 0 7.060 7.040 7.060 7.040 7.300 2,816,269 20,137,456 7.1504 7.060 7.040 7.060 7.040 7.300 2,816,269 7.1504 -3.02%
2025-10-16 0 7.280 7.230 7.280 7.230 7.360 1,143,796 8,321,845 7.2756 7.280 7.230 7.280 7.230 7.360 1,143,796 7.2756 0.55%
2025-10-15 0 7.240 7.230 7.240 7.010 7.280 4,234,000 30,330,100 7.1635 7.240 7.230 7.240 7.010 7.280 4,234,000 7.1635 2.12%
2025-10-14 0 7.090 7.070 7.090 7.020 7.190 3,978,000 28,224,400 7.0951 7.090 7.070 7.090 7.020 7.190 3,978,000 7.0951 -0.42%
2025-10-13 0 7.120 7.110 7.120 6.900 7.140 3,400,000 23,937,380 7.0404 7.120 7.110 7.120 6.900 7.140 3,400,000 7.0404 -0.84%
2025-10-10 0 7.180 7.130 7.180 6.980 7.200 3,592,000 25,495,780 7.0979 7.180 7.130 7.180 6.980 7.200 3,592,000 7.0979 1.70%
2025-10-09 0 7.060 7.060 7.080 6.980 7.090 3,638,886 25,558,202 7.0236 7.060 7.060 7.080 6.980 7.090 3,638,886 7.0236 0.86%
2025-10-08 0 7.000 7.000 7.030 6.990 7.080 3,120,990 21,891,938 7.0144 7.000 7.000 7.030 6.990 7.080 3,120,990 7.0144 -2.10%
2025-10-06 0 7.150 7.100 7.150 7.070 7.190 567,119 4,038,134 7.1204 7.150 7.100 7.150 7.070 7.190 567,119 7.1204 -0.42%
2025-10-03 0 7.180 7.130 7.180 7.010 7.180 496,236 3,543,572 7.1409 7.180 7.130 7.180 7.010 7.180 496,236 7.1409 0.28%
2025-10-02 0 7.160 7.130 7.160 7.030 7.180 992,120 7,078,566 7.1348 7.160 7.130 7.160 7.030 7.180 992,120 7.1348 1.42%
2025-09-30 0 7.060 7.050 7.060 6.920 7.060 2,564,188 17,889,981 6.9769 7.060 7.050 7.060 6.920 7.060 2,564,188 6.9769 2.02%
2025-09-29 0 6.920 6.910 6.920 6.870 7.060 3,017,429 20,840,404 6.9067 6.920 6.910 6.920 6.870 7.060 3,017,429 6.9067 0.22%
2025-09-26 0 6.980 6.980 7.020 6.940 7.040 1,494,714 10,459,739 6.9978 6.905 6.905 6.945 6.865 6.964 1,510,949 6.9226 0.87%
2025-09-25 0 6.920 6.920 6.980 6.920 7.050 2,964,614 20,714,211 6.9872 6.846 6.846 6.905 6.846 6.974 2,996,815 6.9121 -1.56%
2025-09-24 0 7.030 7.000 7.030 6.910 7.100 2,029,782 14,231,652 7.0114 6.954 6.925 6.954 6.836 7.024 2,051,829 6.9361 0.72%
2025-09-23 0 6.980 6.960 6.980 6.860 7.050 5,500,069 38,305,543 6.9646 6.905 6.885 6.905 6.786 6.974 5,559,809 6.8897 0.14%
2025-09-22 0 6.970 6.950 6.970 6.910 7.240 8,217,639 57,327,720 6.9762 6.895 6.875 6.895 6.836 7.162 8,306,896 6.9012 -3.19%
2025-09-19 0 7.200 7.170 7.200 7.020 7.200 6,807,698 48,397,026 7.1092 7.123 7.093 7.123 6.945 7.123 6,881,641 7.0328 0.98%
2025-09-18 0 7.130 7.090 7.140 7.050 7.360 8,401,117 60,244,165 7.1710 7.053 7.014 7.063 6.974 7.281 8,492,367 7.0939 -3.26%
2025-09-17 0 7.370 7.340 7.370 7.340 7.440 1,774,288 13,112,250 7.3901 7.291 7.261 7.291 7.261 7.360 1,793,560 7.3107 -0.41%
2025-09-16 0 7.400 7.400 7.450 7.320 7.500 2,415,756 17,869,849 7.3972 7.320 7.320 7.370 7.241 7.419 2,441,995 7.3177 0.14%
2025-09-15 0 7.390 7.390 7.420 7.350 7.750 7,410,000 55,058,750 7.4303 7.311 7.311 7.340 7.271 7.667 7,490,485 7.3505 -3.78%
2025-09-12 0 7.680 7.680 7.710 7.560 7.780 2,868,000 22,030,780 7.6816 7.597 7.597 7.627 7.479 7.696 2,899,151 7.5990 0.52%
2025-09-11 0 7.640 7.640 7.670 7.470 7.730 2,237,000 17,103,950 7.6459 7.558 7.558 7.588 7.390 7.647 2,261,298 7.5638 0.66%
2025-09-10 0 7.590 7.580 7.590 7.470 7.670 2,361,786 17,894,078 7.5765 7.508 7.499 7.508 7.390 7.588 2,387,439 7.4951 -0.39%
2025-09-09 0 7.620 7.580 7.620 7.440 7.740 6,345,790 47,954,165 7.5568 7.538 7.499 7.538 7.360 7.657 6,414,716 7.4756 -1.04%
2025-09-08 0 7.700 7.700 7.710 7.260 7.750 9,035,500 68,584,644 7.5906 7.617 7.617 7.627 7.182 7.667 9,133,641 7.5090 5.91%
2025-09-05 0 7.270 7.250 7.290 7.100 7.280 4,872,000 34,960,240 7.1757 7.192 7.172 7.212 7.024 7.202 4,924,918 7.0986 3.56%
2025-09-04 0 7.020 7.010 7.020 7.010 7.190 2,600,781 18,416,871 7.0813 6.945 6.935 6.945 6.935 7.113 2,629,030 7.0052 -1.96%
2025-09-03 0 7.160 7.160 7.170 7.080 7.350 4,179,822 30,064,990 7.1929 7.083 7.083 7.093 7.004 7.271 4,225,222 7.1156 -1.65%
2025-09-02 0 7.280 7.280 7.290 7.210 7.420 3,350,731 24,375,532 7.2747 7.202 7.202 7.212 7.133 7.340 3,387,126 7.1965 -0.14%
2025-09-01 0 7.290 7.290 7.300 7.260 7.500 4,562,000 33,534,190 7.3508 7.212 7.212 7.222 7.182 7.419 4,611,551 7.2718 -2.41%
2025-08-29 0 7.470 7.450 7.470 6.950 7.540 13,803,000 102,095,220 7.3966 7.390 7.370 7.390 6.875 7.459 13,952,924 7.3171 7.48%
2025-08-28 0 6.950 6.940 6.950 6.860 7.180 5,952,000 41,517,060 6.9753 6.875 6.865 6.875 6.786 7.103 6,016,649 6.9004 -3.07%
2025-08-27 0 7.170 7.170 7.200 7.140 7.440 7,628,854 55,046,083 7.2155 7.093 7.093 7.123 7.063 7.360 7,711,716 7.1380 -3.37%
2025-08-26 0 7.420 7.420 7.430 7.420 7.590 2,594,500 19,424,115 7.4867 7.340 7.340 7.350 7.340 7.508 2,622,681 7.4062 -2.11%
2025-08-25 0 7.580 7.560 7.580 7.320 7.600 5,818,726 43,599,843 7.4930 7.499 7.479 7.499 7.241 7.518 5,881,927 7.4125 4.26%
2025-08-22 0 7.270 7.260 7.270 7.210 7.330 1,956,000 14,171,260 7.2450 7.192 7.182 7.192 7.133 7.251 1,977,245 7.1672 0.41%
2025-08-21 0 7.240 7.240 7.250 7.160 7.240 1,786,000 12,883,260 7.2135 7.162 7.162 7.172 7.083 7.162 1,805,399 7.1360 0.42%
2025-08-20 0 7.210 7.190 7.230 7.060 7.270 3,156,926 22,724,434 7.1983 7.133 7.113 7.152 6.984 7.192 3,191,216 7.1209 -0.41%
2025-08-19 0 7.240 7.190 7.240 7.160 7.350 3,726,000 26,836,620 7.2025 7.162 7.113 7.162 7.083 7.271 3,766,471 7.1251 -0.82%
2025-08-18 0 7.300 7.300 7.320 7.210 7.400 3,637,074 26,691,284 7.3387 7.222 7.222 7.241 7.133 7.320 3,676,579 7.2598 -0.14%
2025-08-15 0 7.310 7.280 7.310 7.190 7.330 2,404,000 17,471,060 7.2675 7.231 7.202 7.231 7.113 7.251 2,430,112 7.1894 1.25%
2025-08-14 0 7.220 7.200 7.220 7.140 7.310 2,684,000 19,348,820 7.2089 7.142 7.123 7.142 7.063 7.231 2,713,153 7.1315 -0.96%
2025-08-13 0 7.290 7.280 7.290 7.190 7.320 3,334,000 24,247,200 7.2727 7.212 7.202 7.212 7.113 7.241 3,370,213 7.1946 1.25%
2025-08-12 0 7.200 7.180 7.200 7.130 7.220 896,000 6,432,140 7.1787 7.123 7.103 7.123 7.053 7.142 905,732 7.1016 0.42%
2025-08-11 0 7.170 7.160 7.190 7.060 7.240 2,020,000 14,396,020 7.1267 7.093 7.083 7.113 6.984 7.162 2,041,941 7.0502 0.42%
2025-08-08 0 7.140 7.140 7.160 7.110 7.240 1,670,000 11,956,180 7.1594 7.063 7.063 7.083 7.034 7.162 1,688,139 7.0825 -0.56%
2025-08-07 0 7.180 7.180 7.200 7.110 7.270 2,418,000 17,332,760 7.1682 7.103 7.103 7.123 7.034 7.192 2,444,264 7.0912 -0.55%
2025-08-06 0 7.220 7.220 7.240 7.160 7.280 2,615,028 18,885,499 7.2219 7.142 7.142 7.162 7.083 7.202 2,643,432 7.1443 0.00%
2025-08-05 0 7.220 7.220 7.230 7.060 7.280 5,066,000 36,186,062 7.1429 7.142 7.142 7.152 6.984 7.202 5,121,025 7.0662 1.69%
2025-08-04 0 7.100 7.100 7.120 6.990 7.130 5,674,000 40,029,340 7.0549 7.024 7.024 7.043 6.915 7.053 5,735,629 6.9791 0.00%
2025-08-01 0 7.100 7.100 7.110 7.020 7.140 1,950,000 13,801,440 7.0777 7.024 7.024 7.034 6.945 7.063 1,971,180 7.0016 -0.14%
2025-07-31 0 7.110 7.090 7.110 7.040 7.210 4,628,000 32,982,180 7.1267 7.034 7.014 7.034 6.964 7.133 4,678,268 7.0501 -1.52%
2025-07-30 0 7.220 7.200 7.220 7.150 7.250 5,256,000 37,862,800 7.2037 7.142 7.123 7.142 7.073 7.172 5,313,089 7.1263 -0.55%
2025-07-29 0 7.260 7.230 7.260 7.200 7.460 5,032,000 36,460,540 7.2457 7.182 7.152 7.182 7.123 7.380 5,086,656 7.1679 -1.89%
2025-07-28 0 7.400 7.400 7.410 7.330 7.760 6,237,814 46,337,911 7.4285 7.320 7.320 7.330 7.251 7.677 6,305,567 7.3487 -3.90%
2025-07-25 0 7.700 7.680 7.700 7.620 7.800 4,333,539 33,338,321 7.6931 7.617 7.597 7.617 7.538 7.716 4,380,609 7.6104 -0.26%
2025-07-24 0 7.720 7.720 7.730 7.590 7.770 7,522,000 57,906,138 7.6982 7.637 7.637 7.647 7.508 7.687 7,603,702 7.6155 0.39%
2025-07-23 0 7.690 7.640 7.690 7.580 7.740 7,278,000 55,539,470 7.6311 7.607 7.558 7.607 7.499 7.657 7,357,051 7.5491 0.13%
2025-07-22 0 7.680 7.650 7.680 7.380 7.750 10,193,248 77,637,805 7.6166 7.597 7.568 7.597 7.301 7.667 10,303,964 7.5348 3.23%
2025-07-21 0 7.440 7.420 7.440 7.310 7.580 7,613,248 56,505,380 7.4220 7.360 7.340 7.360 7.231 7.499 7,695,941 7.3422 2.06%
2025-07-18 0 7.290 7.290 7.300 7.160 7.330 4,232,000 30,678,220 7.2491 7.212 7.212 7.222 7.083 7.251 4,277,967 7.1712 -0.14%
2025-07-17 0 7.300 7.300 7.310 7.030 7.310 5,683,652 41,016,370 7.2166 7.222 7.222 7.231 6.954 7.231 5,745,386 7.1390 2.38%
2025-07-16 0 7.130 7.120 7.130 7.000 7.210 6,244,200 44,710,672 7.1604 7.053 7.043 7.053 6.925 7.133 6,312,023 7.0834 1.71%
2025-07-15 0 7.010 6.990 7.030 6.940 7.150 3,426,000 24,043,560 7.0180 6.935 6.915 6.954 6.865 7.073 3,463,212 6.9426 -1.68%
2025-07-14 0 7.130 7.120 7.130 7.070 7.170 2,868,000 20,427,880 7.1227 7.053 7.043 7.053 6.994 7.093 2,899,151 7.0462 0.14%
2025-07-11 0 7.120 7.120 7.130 6.870 7.180 6,804,000 48,267,220 7.0939 7.043 7.043 7.053 6.796 7.103 6,877,903 7.0177 2.89%
2025-07-10 0 6.920 6.900 6.920 6.760 6.930 3,492,000 23,887,180 6.8405 6.846 6.826 6.846 6.687 6.856 3,529,929 6.7670 1.91%
2025-07-09 0 6.790 6.780 6.820 6.780 6.880 3,470,000 23,645,646 6.8143 6.717 6.707 6.747 6.707 6.806 3,507,690 6.7411 -0.29%
2025-07-08 0 6.810 6.790 6.810 6.730 6.830 1,986,000 13,469,820 6.7824 6.737 6.717 6.737 6.658 6.757 2,007,571 6.7095 0.74%
2025-07-07 0 6.760 6.760 6.800 6.750 6.940 3,154,000 21,465,030 6.8057 6.687 6.687 6.727 6.677 6.865 3,188,258 6.7325 -1.89%
2025-07-04 0 6.890 6.870 6.900 6.790 6.980 5,058,000 34,673,100 6.8551 6.816 6.796 6.826 6.717 6.905 5,112,938 6.7814 -1.01%
2025-07-03 0 6.960 6.930 6.960 6.860 7.050 4,083,449 28,320,981 6.9356 6.885 6.856 6.885 6.786 6.974 4,127,802 6.8610 0.14%
2025-07-02 0 6.950 6.950 6.960 6.900 7.040 4,188,000 29,162,640 6.9634 6.875 6.875 6.885 6.826 6.964 4,233,489 6.8886 0.58%
2025-06-30 0 6.910 6.890 6.910 6.860 6.930 2,788,000 19,211,940 6.8909 6.836 6.816 6.836 6.786 6.856 2,818,282 6.8169 -0.43%
2025-06-27 0 6.940 6.920 6.940 6.840 7.050 3,930,000 27,162,020 6.9115 6.865 6.846 6.865 6.767 6.974 3,972,686 6.8372 -1.00%
2025-06-26 0 7.010 6.980 7.020 6.940 7.150 2,014,000 14,082,560 6.9923 6.935 6.905 6.945 6.865 7.073 2,035,875 6.9172 -0.14%
2025-06-25 0 7.020 7.010 7.020 6.880 7.120 7,048,614 48,944,404 6.9438 6.945 6.935 6.945 6.806 7.043 7,125,174 6.8692 -0.57%
2025-06-24 0 7.060 7.050 7.090 7.040 7.290 5,220,000 37,365,546 7.1582 6.984 6.974 7.014 6.964 7.212 5,276,698 7.0812 0.14%
2025-06-23 0 7.050 7.030 7.050 6.940 7.120 2,168,000 15,219,740 7.0202 6.974 6.954 6.974 6.865 7.043 2,191,548 6.9447 -0.28%
2025-06-20 0 7.070 7.010 7.070 6.970 7.350 5,152,000 36,384,620 7.0622 6.994 6.935 6.994 6.895 7.271 5,207,959 6.9863 -0.98%
2025-06-19 0 7.140 7.140 7.180 7.110 7.600 4,344,500 31,539,525 7.2596 7.063 7.063 7.103 7.034 7.518 4,391,689 7.1816 -4.80%
2025-06-18 0 7.500 7.500 7.530 7.270 7.580 4,622,000 34,223,260 7.4044 7.419 7.419 7.449 7.192 7.499 4,672,203 7.3249 0.81%
2025-06-17 0 7.440 7.420 7.440 7.200 7.900 15,011,466 114,035,009 7.5965 7.360 7.340 7.360 7.123 7.815 15,174,516 7.5149 1.22%
2025-06-16 0 7.350 7.350 7.360 6.940 7.410 9,798,000 71,342,090 7.2813 7.271 7.271 7.281 6.865 7.330 9,904,423 7.2031 5.76%
2025-06-13 0 6.950 6.930 6.950 6.750 6.980 4,794,000 33,033,680 6.8906 6.875 6.856 6.875 6.677 6.905 4,846,071 6.8166 1.02%
2025-06-12 0 6.880 6.830 6.880 6.760 7.080 4,716,000 32,413,260 6.8730 6.806 6.757 6.806 6.687 7.004 4,767,224 6.7992 0.35%
2025-06-11 0 7.180 7.170 7.180 6.960 7.180 8,194,000 58,102,260 7.0908 6.782 6.773 6.782 6.575 6.782 8,674,438 6.6981 2.13%
2025-06-10 0 7.030 7.020 7.030 6.870 7.140 8,622,000 60,857,560 7.0584 6.641 6.631 6.641 6.490 6.745 9,127,533 6.6675 1.30%
2025-06-09 0 6.940 6.920 6.940 6.780 6.950 3,789,000 26,113,200 6.8918 6.556 6.537 6.556 6.404 6.565 4,011,160 6.5101 0.87%
2025-06-06 0 6.880 6.880 6.890 6.850 7.020 5,598,000 38,927,296 6.9538 6.499 6.499 6.508 6.471 6.631 5,926,227 6.5686 0.88%
2025-06-05 0 6.820 6.810 6.820 6.700 7.040 9,478,462 65,509,395 6.9114 6.442 6.433 6.442 6.329 6.650 10,034,211 6.5286 1.79%
2025-06-04 0 6.700 6.690 6.700 6.560 6.710 2,652,000 17,648,980 6.6550 6.329 6.319 6.329 6.197 6.338 2,807,494 6.2864 1.98%
2025-06-03 0 6.570 6.560 6.570 6.380 6.630 3,590,000 23,453,624 6.5330 6.206 6.197 6.206 6.027 6.263 3,800,492 6.1712 3.46%
2025-06-02 0 6.350 6.340 6.350 6.270 6.410 1,182,000 7,484,756 6.3323 5.998 5.989 5.998 5.923 6.055 1,251,304 5.9816 -2.01%
2025-05-30 0 6.480 6.480 6.490 6.410 6.800 4,744,000 31,091,006 6.5538 6.121 6.121 6.131 6.055 6.423 5,022,154 6.1908 -2.99%
2025-05-29 0 6.680 6.650 6.680 6.420 6.690 6,241,926 40,897,284 6.5520 6.310 6.282 6.310 6.064 6.319 6,607,908 6.1891 3.25%
2025-05-28 0 6.470 6.460 6.480 6.410 6.500 1,600,000 10,345,880 6.4662 6.112 6.102 6.121 6.055 6.140 1,693,813 6.1080 0.78%
2025-05-27 0 6.420 6.390 6.420 6.330 6.440 1,156,000 7,369,740 6.3752 6.064 6.036 6.064 5.979 6.083 1,223,780 6.0221 -0.47%
2025-05-26 0 6.450 6.410 6.450 6.360 6.500 2,560,000 16,491,860 6.4421 6.093 6.055 6.093 6.008 6.140 2,710,100 6.0853 0.31%
2025-05-23 0 6.430 6.430 6.440 6.380 6.520 2,124,000 13,695,620 6.4480 6.074 6.074 6.083 6.027 6.159 2,248,536 6.0909 0.31%
2025-05-22 0 6.410 6.410 6.420 6.410 6.580 1,698,000 10,978,459 6.4655 6.055 6.055 6.064 6.055 6.216 1,797,559 6.1074 -2.14%
2025-05-21 0 6.550 6.530 6.550 6.500 6.630 3,088,000 20,257,012 6.5599 6.187 6.168 6.187 6.140 6.263 3,269,058 6.1966 -1.21%
2025-05-20 0 6.630 6.630 6.640 6.540 6.680 1,975,842 13,028,940 6.5941 6.263 6.263 6.272 6.178 6.310 2,091,691 6.2289 0.91%
2025-05-19 0 6.570 6.550 6.570 6.420 6.600 3,270,000 21,222,720 6.4901 6.206 6.187 6.206 6.064 6.234 3,461,729 6.1307 0.61%
2025-05-16 0 6.530 6.490 6.530 6.470 6.740 3,442,000 22,487,320 6.5332 6.168 6.131 6.168 6.112 6.367 3,643,814 6.1714 -2.54%
2025-05-15 0 6.700 6.690 6.700 6.650 6.800 2,826,000 18,916,260 6.6937 6.329 6.319 6.329 6.282 6.423 2,991,696 6.3229 0.30%
2025-05-14 0 6.680 6.680 6.690 6.650 6.820 3,532,000 23,705,610 6.7117 6.310 6.310 6.319 6.282 6.442 3,739,091 6.3399 -1.04%
2025-05-13 0 6.750 6.720 6.750 6.600 6.900 7,423,434 50,276,570 6.7727 6.376 6.348 6.376 6.234 6.518 7,858,691 6.3976 1.81%
2025-05-12 0 6.630 6.630 6.660 6.400 6.730 5,281,224 35,006,543 6.6285 6.263 6.263 6.291 6.046 6.357 5,590,877 6.2614 2.31%
2025-05-09 0 6.480 6.460 6.480 6.380 6.530 2,204,589 14,174,330 6.4295 6.121 6.102 6.121 6.027 6.168 2,333,850 6.0734 0.15%
2025-05-08 0 6.470 6.460 6.470 6.280 6.560 9,155,621 59,179,384 6.4637 6.112 6.102 6.112 5.932 6.197 9,692,441 6.1057 3.03%
2025-05-07 0 6.280 6.280 6.300 6.210 6.450 6,912,918 43,833,585 6.3408 5.932 5.932 5.951 5.866 6.093 7,318,242 5.9896 0.00%
2025-05-06 0 6.280 6.270 6.280 6.100 6.300 6,852,000 42,520,620 6.2056 5.932 5.923 5.932 5.762 5.951 7,253,752 5.8619 1.45%
2025-05-02 0 6.190 6.140 6.190 6.020 6.210 1,600,540 9,824,519 6.1383 5.847 5.800 5.847 5.687 5.866 1,694,384 5.7983 1.98%
2025-04-30 0 6.070 6.070 6.080 5.890 6.130 7,462,733 44,873,797 6.0131 5.734 5.734 5.743 5.564 5.790 7,900,294 5.6800 3.76%
2025-04-29 0 5.850 5.850 5.860 5.790 5.950 9,530,000 56,043,916 5.8808 5.526 5.526 5.535 5.469 5.620 10,088,771 5.5551 3.54%
2025-04-28 0 5.650 5.640 5.650 5.640 5.780 4,215,624 23,947,112 5.6806 5.337 5.328 5.337 5.328 5.460 4,462,798 5.3659 -2.25%
2025-04-25 0 5.780 5.780 5.790 5.740 5.860 5,154,576 29,928,228 5.8061 5.460 5.460 5.469 5.422 5.535 5,456,804 5.4846 -0.17%
2025-04-24 0 5.790 5.780 5.790 5.730 5.870 3,872,655 22,348,478 5.7708 5.469 5.460 5.469 5.413 5.545 4,099,720 5.4512 -1.36%
2025-04-23 0 5.870 5.850 5.870 5.700 5.870 6,856,000 39,862,804 5.8143 5.545 5.526 5.545 5.384 5.545 7,257,987 5.4923 2.98%
2025-04-22 0 5.700 5.680 5.700 5.600 5.710 3,936,668 22,290,510 5.6623 5.384 5.365 5.384 5.290 5.394 4,167,486 5.3487 0.88%
2025-04-17 0 5.650 5.640 5.650 5.640 5.790 8,382,999 47,799,066 5.7019 5.337 5.328 5.337 5.328 5.469 8,874,518 5.3861 -2.42%
2025-04-16 0 5.790 5.750 5.790 5.710 6.010 6,503,836 37,728,880 5.8010 5.469 5.432 5.469 5.394 5.677 6,885,175 5.4797 -3.02%
2025-04-15 0 5.970 5.960 5.970 5.920 6.090 5,160,562 30,846,266 5.9773 5.639 5.630 5.639 5.592 5.753 5,463,141 5.6463 -1.97%
2025-04-14 0 6.090 6.080 6.090 6.010 6.120 8,202,000 49,612,183 6.0488 5.753 5.743 5.753 5.677 5.781 8,682,907 5.7138 1.00%
2025-04-11 0 6.030 6.030 6.040 5.980 6.190 12,649,196 76,381,996 6.0385 5.696 5.696 5.705 5.649 5.847 13,390,855 5.7040 -2.74%
2025-04-10 0 6.200 6.180 6.200 6.060 6.360 13,827,121 86,201,636 6.2342 5.857 5.838 5.857 5.724 6.008 14,637,845 5.8890 0.81%
2025-04-09 0 6.150 6.150 6.160 5.860 6.420 39,739,233 244,332,954 6.1484 5.809 5.809 5.819 5.535 6.064 42,069,258 5.8079 0.49%
2025-04-08 0 6.120 6.110 6.130 5.880 6.700 41,077,277 257,716,238 6.2739 5.781 5.772 5.790 5.554 6.329 43,485,756 5.9265 9.29%
2025-04-07 0 5.600 5.600 5.610 5.470 5.890 9,784,671 55,759,585 5.6987 5.290 5.290 5.299 5.167 5.564 10,358,374 5.3830 -7.13%
2025-04-03 0 6.030 6.020 6.030 5.890 6.030 5,300,966 31,604,026 5.9619 5.696 5.687 5.696 5.564 5.696 5,611,777 5.6317 -0.17%
2025-04-02 0 6.040 6.040 6.050 6.020 6.280 6,649,850 40,515,548 6.0927 5.705 5.705 5.715 5.687 5.932 7,039,750 5.7553 -2.58%
2025-04-01 0 6.200 6.180 6.200 6.130 6.290 4,789,175 29,788,766 6.2200 5.857 5.838 5.857 5.790 5.942 5,069,978 5.8755 1.14%
2025-03-31 0 6.130 6.130 6.140 6.120 6.360 10,136,000 62,667,210 6.1826 5.790 5.790 5.800 5.781 6.008 10,730,303 5.8402 -3.62%
2025-03-28 0 6.360 6.360 6.380 6.360 6.800 23,528,090 151,434,390 6.4363 6.008 6.008 6.027 6.008 6.423 24,907,609 6.0798 -8.88%
2025-03-27 0 6.980 6.970 6.980 6.770 7.020 3,958,672 27,308,945 6.8985 6.593 6.584 6.593 6.395 6.631 4,190,780 6.5164 2.80%
2025-03-26 0 6.790 6.770 6.800 6.720 6.840 940,000 6,371,280 6.7780 6.414 6.395 6.423 6.348 6.461 995,115 6.4026 0.44%
2025-03-25 0 6.760 6.760 6.780 6.740 6.860 2,012,000 13,623,712 6.7712 6.386 6.386 6.404 6.367 6.480 2,129,969 6.3962 -1.74%
2025-03-24 0 6.880 6.850 6.880 6.720 6.880 5,264,000 35,722,044 6.7861 6.499 6.471 6.499 6.348 6.499 5,572,643 6.4103 0.73%
2025-03-21 0 6.830 6.830 6.840 6.820 7.120 5,593,000 38,741,480 6.9268 6.452 6.452 6.461 6.442 6.726 5,920,934 6.5431 -2.43%
2025-03-20 0 7.000 6.990 7.000 6.990 7.340 9,166,000 65,383,940 7.1333 6.612 6.603 6.612 6.603 6.933 9,703,429 6.7382 -4.50%
2025-03-19 0 7.330 7.330 7.340 7.060 7.460 17,685,625 130,081,941 7.3552 6.924 6.924 6.933 6.669 7.047 18,722,584 6.9479 3.97%
2025-03-18 0 7.050 7.050 7.060 6.950 7.060 5,074,000 35,513,844 6.9992 6.660 6.660 6.669 6.565 6.669 5,371,503 6.6115 1.00%
2025-03-17 0 6.980 6.980 6.990 6.900 7.100 4,590,000 32,237,720 7.0235 6.593 6.593 6.603 6.518 6.707 4,859,125 6.6345 1.45%
2025-03-14 0 6.880 6.870 6.890 6.800 6.930 4,111,000 28,330,820 6.8915 6.499 6.490 6.508 6.423 6.546 4,352,040 6.5098 0.44%
2025-03-13 0 6.850 6.850 6.860 6.700 6.950 4,702,000 31,941,220 6.7931 6.471 6.471 6.480 6.329 6.565 4,977,692 6.4169 -1.44%
2025-03-12 0 6.950 6.950 6.960 6.880 7.130 4,042,000 28,337,480 7.0108 6.565 6.565 6.575 6.499 6.735 4,278,994 6.6225 -1.42%
2025-03-11 0 7.050 7.040 7.050 6.620 7.090 9,114,000 63,006,892 6.9132 6.660 6.650 6.660 6.253 6.697 9,648,380 6.5303 4.91%
2025-03-10 0 6.720 6.720 6.740 6.660 6.770 4,444,000 29,761,860 6.6971 6.348 6.348 6.367 6.291 6.395 4,704,564 6.3262 0.00%
2025-03-07 0 6.720 6.720 6.750 6.670 6.940 7,948,000 54,244,140 6.8249 6.348 6.348 6.376 6.301 6.556 8,414,014 6.4469 0.00%
2025-03-06 0 6.720 6.720 6.730 6.670 6.800 8,660,000 58,339,840 6.7367 6.348 6.348 6.357 6.301 6.423 9,167,761 6.3636 0.30%
2025-03-05 0 6.700 6.690 6.700 6.690 6.810 5,602,000 37,712,394 6.7320 6.329 6.319 6.329 6.319 6.433 5,930,461 6.3591 0.00%
2025-03-04 0 6.700 6.700 6.720 6.520 6.770 4,924,000 32,836,860 6.6687 6.329 6.329 6.348 6.159 6.395 5,212,708 6.2994 1.67%
2025-03-03 0 6.590 6.590 6.600 6.540 6.800 4,785,136 31,893,750 6.6652 6.225 6.225 6.234 6.178 6.423 5,065,702 6.2960 0.92%
2025-02-28 0 6.530 6.530 6.550 6.530 6.800 5,606,100 37,211,566 6.6377 6.168 6.168 6.187 6.168 6.423 5,934,802 6.2701 -3.69%
2025-02-27 0 6.780 6.760 6.780 6.650 6.790 6,893,959 46,436,812 6.7359 6.404 6.386 6.404 6.282 6.414 7,298,172 6.3628 1.95%
2025-02-26 0 6.650 6.630 6.650 6.420 6.690 11,694,000 76,349,572 6.5290 6.282 6.263 6.282 6.064 6.319 12,379,653 6.1673 1.22%
2025-02-25 0 6.570 6.560 6.570 6.540 6.800 9,840,000 65,286,230 6.6348 6.206 6.197 6.206 6.178 6.423 10,416,947 6.2673 -4.23%
2025-02-24 0 6.860 6.840 6.860 6.720 7.150 28,789,266 199,030,500 6.9134 6.480 6.461 6.480 6.348 6.754 30,477,263 6.5305 4.89%
2025-02-21 0 6.540 6.540 6.560 6.500 6.700 7,974,000 52,377,760 6.5686 6.178 6.178 6.197 6.140 6.329 8,441,539 6.2048 -1.80%
2025-02-20 0 6.660 6.650 6.690 6.650 6.850 4,104,000 27,569,692 6.7178 6.291 6.282 6.319 6.282 6.471 4,344,629 6.3457 -2.20%
2025-02-19 0 6.810 6.800 6.810 6.770 6.920 6,206,000 42,439,600 6.8385 6.433 6.423 6.433 6.395 6.537 6,569,876 6.4597 0.29%
2025-02-18 0 6.790 6.790 6.800 6.600 6.950 13,862,000 93,297,840 6.7305 6.414 6.414 6.423 6.234 6.565 14,674,769 6.3577 1.80%
2025-02-17 0 6.670 6.650 6.670 6.480 6.750 11,347,000 74,822,670 6.5940 6.301 6.282 6.301 6.121 6.376 12,012,307 6.2288 -0.74%
2025-02-14 0 6.720 6.720 6.730 6.650 6.980 10,966,000 73,805,860 6.7304 6.348 6.348 6.357 6.282 6.593 11,608,968 6.3577 -1.47%
2025-02-13 0 6.820 6.800 6.820 6.800 7.070 4,877,000 33,841,600 6.9390 6.442 6.423 6.442 6.423 6.678 5,162,953 6.5547 -1.16%
2025-02-12 0 6.900 6.890 6.900 6.670 6.920 7,154,000 48,765,100 6.8165 6.518 6.508 6.518 6.301 6.537 7,573,460 6.4389 3.45%
2025-02-11 0 6.670 6.660 6.670 6.630 6.930 15,158,000 101,468,950 6.6941 6.301 6.291 6.301 6.263 6.546 16,046,757 6.3233 -3.61%
2025-02-10 0 6.920 6.900 6.920 6.810 7.070 7,304,000 50,379,600 6.8975 6.537 6.518 6.537 6.433 6.678 7,732,254 6.5155 -1.84%
2025-02-07 0 7.050 7.050 7.060 6.960 7.080 2,588,000 18,159,420 7.0168 6.660 6.660 6.669 6.575 6.688 2,739,742 6.6281 0.28%
2025-02-06 0 7.030 7.030 7.050 6.990 7.220 2,742,030 19,362,061 7.0612 6.641 6.641 6.660 6.603 6.820 2,902,803 6.6701 -1.95%
2025-02-05 0 7.170 7.170 7.190 7.140 7.450 2,276,030 16,479,230 7.2403 6.773 6.773 6.792 6.745 7.037 2,409,480 6.8393 -1.10%
2025-02-04 0 7.250 7.230 7.250 7.090 7.280 1,174,000 8,431,338 7.1817 6.848 6.830 6.848 6.697 6.877 1,242,835 6.7840 0.42%
2025-02-03 0 7.220 7.200 7.220 7.060 7.250 542,000 3,872,140 7.1442 6.820 6.801 6.820 6.669 6.848 573,779 6.7485 -0.41%
2025-01-28 0 7.250 7.220 7.250 7.190 7.250 222,000 1,603,770 7.2242 6.848 6.820 6.848 6.792 6.848 235,016 6.8241 0.55%
2025-01-27 0 7.210 7.170 7.210 7.150 7.300 1,002,000 7,229,310 7.2149 6.811 6.773 6.811 6.754 6.896 1,060,750 6.8153 0.14%
2025-01-24 0 7.200 7.150 7.200 7.100 7.200 912,060 6,536,898 7.1672 6.801 6.754 6.801 6.707 6.801 965,537 6.7702 0.42%
2025-01-23 0 7.170 7.170 7.180 7.050 7.230 2,332,000 16,655,200 7.1420 6.773 6.773 6.782 6.660 6.830 2,468,732 6.7465 1.41%
2025-01-22 0 7.070 7.030 7.070 6.880 7.080 1,150,000 8,044,560 6.9953 6.678 6.641 6.678 6.499 6.688 1,217,428 6.6078 -0.14%
2025-01-21 0 7.080 7.050 7.080 7.010 7.110 846,698 5,980,426 7.0632 6.688 6.660 6.688 6.622 6.716 896,342 6.6720 -0.42%
2025-01-20 0 7.110 7.020 7.110 7.000 7.220 1,194,000 8,489,880 7.1105 6.716 6.631 6.716 6.612 6.820 1,264,008 6.7166 -0.70%
2025-01-17 0 7.160 7.100 7.170 7.000 7.160 658,000 4,681,980 7.1155 6.763 6.707 6.773 6.612 6.763 696,580 6.7214 1.42%
2025-01-16 0 7.060 7.020 7.060 7.010 7.190 1,206,000 8,542,820 7.0836 6.669 6.631 6.669 6.622 6.792 1,276,711 6.6913 1.00%
2025-01-15 0 6.990 6.930 6.990 6.800 7.010 2,046,220 14,179,425 6.9296 6.603 6.546 6.603 6.423 6.622 2,166,196 6.5458 0.58%
2025-01-14 0 6.950 6.950 6.960 6.880 7.040 1,191,000 8,305,050 6.9732 6.565 6.565 6.575 6.499 6.650 1,260,832 6.5870 0.58%
2025-01-13 0 6.910 6.860 6.910 6.700 6.960 1,736,000 11,812,560 6.8045 6.527 6.480 6.527 6.329 6.575 1,837,787 6.4276 0.73%
2025-01-10 0 6.860 6.830 6.860 6.810 7.020 1,870,000 12,954,820 6.9277 6.480 6.452 6.480 6.433 6.631 1,979,643 6.5440 -2.28%
2025-01-09 0 7.020 7.000 7.020 6.820 7.040 1,666,000 11,589,360 6.9564 6.631 6.612 6.631 6.442 6.650 1,763,682 6.5711 1.74%
2025-01-08 0 6.900 6.870 6.910 6.730 6.940 2,448,000 16,657,300 6.8045 6.518 6.490 6.527 6.357 6.556 2,591,533 6.4276 -0.43%
2025-01-07 0 6.930 6.920 6.930 6.920 7.260 2,418,000 16,885,840 6.9834 6.546 6.537 6.546 6.537 6.858 2,559,774 6.5966 -2.26%
2025-01-06 0 7.090 7.090 7.100 7.000 7.270 1,802,000 12,840,140 7.1255 6.697 6.697 6.707 6.612 6.867 1,907,656 6.7308 -0.84%
2025-01-03 0 7.150 7.110 7.150 7.000 7.280 2,397,005 17,173,645 7.1646 6.754 6.716 6.754 6.612 6.877 2,537,548 6.7678 2.58%
2025-01-02 0 6.970 6.970 6.980 6.910 7.260 2,124,000 14,861,800 6.9971 6.584 6.584 6.593 6.527 6.858 2,248,536 6.6095 -2.92%
2024-12-31 0 7.180 7.170 7.180 7.060 7.180 1,510,000 10,745,840 7.1165 6.782 6.773 6.782 6.669 6.782 1,598,536 6.7223 0.70%
2024-12-30 0 7.130 7.110 7.130 6.990 7.280 4,121,417 29,218,376 7.0894 6.735 6.716 6.735 6.603 6.877 4,363,068 6.6968 -1.66%
2024-12-27 0 7.250 7.250 7.290 7.080 7.380 3,118,000 22,606,624 7.2504 6.848 6.848 6.886 6.688 6.971 3,300,817 6.8488 -0.14%
2024-12-24 0 7.260 7.240 7.270 7.140 7.280 640,000 4,616,320 7.2130 6.858 6.839 6.867 6.745 6.877 677,525 6.8135 1.82%
2024-12-23 0 7.130 7.130 7.140 7.090 7.400 2,080,000 14,950,900 7.1879 6.735 6.735 6.745 6.697 6.990 2,201,956 6.7898 -2.19%
2024-12-20 0 7.290 7.290 7.300 7.290 7.720 2,454,000 18,280,320 7.4492 6.886 6.886 6.896 6.886 7.292 2,597,885 7.0366 -4.46%
2024-12-19 0 7.630 7.610 7.630 7.590 7.830 2,428,000 18,657,200 7.6842 7.207 7.189 7.207 7.170 7.396 2,570,361 7.2586 -3.54%
2024-12-18 0 7.910 7.860 7.910 7.710 8.040 4,018,000 31,785,240 7.9107 7.472 7.425 7.472 7.283 7.595 4,253,587 7.4726 3.26%
2024-12-17 0 7.660 7.660 7.700 7.550 7.800 2,272,000 17,544,860 7.7222 7.236 7.236 7.274 7.132 7.368 2,405,214 7.2945 0.39%
2024-12-16 0 7.630 7.600 7.650 7.460 7.700 2,944,000 22,397,830 7.6080 7.207 7.179 7.226 7.047 7.274 3,116,615 7.1866 -0.13%
2024-12-13 0 7.640 7.590 7.640 7.480 7.660 3,509,000 26,615,540 7.5849 7.217 7.170 7.217 7.066 7.236 3,714,743 7.1648 1.73%
2024-12-12 0 7.510 7.480 7.510 7.320 7.600 2,257,896 16,911,322 7.4899 7.094 7.066 7.094 6.915 7.179 2,390,283 7.0750 1.90%
2024-12-11 0 7.370 7.370 7.390 7.310 7.640 3,352,000 25,012,520 7.4620 6.962 6.962 6.981 6.905 7.217 3,548,537 7.0487 -1.73%
2024-12-10 0 7.500 7.500 7.520 7.450 7.860 2,224,000 16,865,120 7.5832 7.085 7.085 7.104 7.037 7.425 2,354,400 7.1632 -1.83%
2024-12-09 0 7.640 7.640 7.650 7.430 7.720 1,850,000 13,981,660 7.5577 7.217 7.217 7.226 7.018 7.292 1,958,471 7.1391 0.00%
2024-12-06 0 7.640 7.630 7.640 7.440 7.840 3,900,134 29,982,170 7.6875 7.217 7.207 7.217 7.028 7.406 4,128,810 7.2617 3.52%
2024-12-05 0 7.380 7.380 7.390 7.350 7.460 990,000 7,314,560 7.3884 6.971 6.971 6.981 6.943 7.047 1,048,047 6.9792 -0.94%
2024-12-04 0 7.450 7.420 7.450 7.180 7.480 2,704,000 20,025,170 7.4058 7.037 7.009 7.037 6.782 7.066 2,862,543 6.9956 3.04%
2024-12-03 0 7.230 7.230 7.260 7.160 7.270 1,000,000 7,206,200 7.2062 6.830 6.830 6.858 6.763 6.867 1,058,633 6.8071 -0.69%
2024-12-02 0 7.280 7.230 7.280 7.210 7.340 848,000 6,157,300 7.2610 6.877 6.830 6.877 6.811 6.933 897,721 6.8588 0.69%
2024-11-29 0 7.230 7.210 7.230 7.060 7.320 1,648,000 11,847,480 7.1890 6.830 6.811 6.830 6.669 6.915 1,744,627 6.7908 0.56%
2024-11-28 0 7.190 7.190 7.200 7.180 7.340 1,640,000 11,878,600 7.2430 6.792 6.792 6.801 6.782 6.933 1,736,158 6.8419 -1.37%
2024-11-27 0 7.290 7.290 7.300 7.020 7.330 2,187,000 15,733,730 7.1942 6.886 6.886 6.896 6.631 6.924 2,315,230 6.7958 3.11%
2024-11-26 0 7.070 7.050 7.090 7.050 7.300 1,420,000 10,131,564 7.1349 6.678 6.660 6.697 6.660 6.896 1,503,259 6.7397 -1.26%
2024-11-25 0 7.160 7.160 7.180 7.070 7.350 3,404,000 24,617,506 7.2319 6.763 6.763 6.782 6.678 6.943 3,603,586 6.8314 1.13%
2024-11-22 0 7.080 7.070 7.090 7.060 7.380 4,000,000 28,844,940 7.2112 6.688 6.678 6.697 6.669 6.971 4,234,531 6.8118 -0.98%
2024-11-21 0 7.150 7.150 7.180 6.950 7.350 5,058,000 36,523,300 7.2209 6.754 6.754 6.782 6.565 6.943 5,354,565 6.8210 0.56%
2024-11-20 0 7.110 7.110 7.120 6.730 7.180 6,528,000 45,761,712 7.0101 6.716 6.716 6.726 6.357 6.782 6,910,755 6.6218 4.71%
2024-11-19 0 6.790 6.750 6.790 6.680 6.820 2,250,000 15,179,764 6.7466 6.414 6.376 6.414 6.310 6.442 2,381,924 6.3729 1.80%
2024-11-18 0 6.670 6.630 6.670 6.610 6.760 2,806,000 18,744,080 6.6800 6.301 6.263 6.301 6.244 6.386 2,970,524 6.3100 0.15%
2024-11-15 0 6.660 6.620 6.660 6.620 6.760 1,857,500 12,419,900 6.6864 6.291 6.253 6.291 6.253 6.386 1,966,411 6.3160 0.45%
2024-11-14 0 6.630 6.630 6.650 6.630 6.880 2,694,000 18,096,900 6.7175 6.263 6.263 6.282 6.263 6.499 2,851,957 6.3454 -1.78%
2024-11-13 0 6.750 6.740 6.750 6.510 6.750 2,934,000 19,454,630 6.6308 6.376 6.367 6.376 6.149 6.376 3,106,029 6.2635 2.74%
2024-11-12 0 6.570 6.570 6.580 6.530 6.920 3,434,000 23,094,910 6.7254 6.206 6.206 6.216 6.168 6.537 3,635,345 6.3529 -3.10%
2024-11-11 0 6.780 6.730 6.780 6.620 6.800 3,004,000 20,148,912 6.7074 6.404 6.357 6.404 6.253 6.423 3,180,133 6.3359 -0.15%
2024-11-08 0 6.790 6.770 6.790 6.750 6.980 3,022,000 20,649,180 6.8330 6.414 6.395 6.414 6.376 6.593 3,199,189 6.4545 -0.29%
2024-11-07 0 6.810 6.810 6.840 6.740 6.920 4,842,766 33,136,011 6.8424 6.433 6.433 6.461 6.367 6.537 5,126,711 6.4634 0.00%
2024-11-06 0 6.810 6.780 6.810 6.750 6.970 4,694,074 32,029,527 6.8234 6.433 6.404 6.433 6.376 6.584 4,969,301 6.4455 0.15%
2024-11-05 0 6.800 6.780 6.800 6.590 6.820 12,956,000 86,780,390 6.6981 6.423 6.404 6.423 6.225 6.442 13,715,647 6.3271 0.59%
2024-11-04 0 6.760 6.750 6.780 6.680 6.980 6,326,000 42,970,168 6.7926 6.386 6.376 6.404 6.310 6.593 6,696,912 6.4164 -2.73%
2024-11-01 0 6.950 6.940 6.960 6.910 7.130 3,706,000 25,972,200 7.0081 6.565 6.556 6.575 6.527 6.735 3,923,293 6.6200 0.14%
2024-10-31 0 6.940 6.930 6.940 6.800 7.090 13,968,044 96,828,605 6.9322 6.556 6.546 6.556 6.423 6.697 14,787,031 6.5482 -2.94%
2024-10-30 0 7.150 7.150 7.160 6.740 7.450 19,856,580 139,671,125 7.0340 6.754 6.754 6.763 6.367 7.037 21,020,828 6.6444 -9.15%
2024-10-29 0 7.870 7.810 7.870 7.640 7.950 6,778,000 52,822,120 7.7932 7.434 7.377 7.434 7.217 7.510 7,175,414 7.3615 2.88%
2024-10-28 0 7.650 7.640 7.670 7.560 7.820 5,082,000 39,191,493 7.7118 7.226 7.217 7.245 7.141 7.387 5,379,972 7.2847 -0.65%
2024-10-25 0 7.700 7.700 7.710 7.580 7.740 2,230,000 17,048,294 7.6450 7.274 7.274 7.283 7.160 7.311 2,360,751 7.2216 0.00%
2024-10-24 0 7.700 7.660 7.710 7.580 7.880 5,162,000 39,702,959 7.6914 7.274 7.236 7.283 7.160 7.444 5,464,663 7.2654 -2.90%
2024-10-23 0 7.930 7.900 7.930 7.850 8.050 3,650,000 28,886,900 7.9142 7.491 7.462 7.491 7.415 7.604 3,864,010 7.4759 -0.88%
2024-10-22 0 8.000 7.990 8.040 7.840 8.140 3,032,000 24,217,480 7.9873 7.557 7.547 7.595 7.406 7.689 3,209,775 7.5449 -0.50%
2024-10-21 0 8.040 8.000 8.040 7.920 8.100 3,760,000 30,071,910 7.9978 7.595 7.557 7.595 7.481 7.651 3,980,460 7.5549 -0.86%
2024-10-18 0 8.110 8.080 8.110 7.800 8.170 2,879,967 23,119,744 8.0278 7.661 7.632 7.661 7.368 7.718 3,048,828 7.5832 3.31%
2024-10-17 0 7.850 7.820 7.850 7.630 8.050 2,784,000 21,684,040 7.7888 7.415 7.387 7.415 7.207 7.604 2,947,234 7.3574 0.13%
2024-10-16 0 7.840 7.840 7.880 7.800 8.080 2,307,000 18,266,080 7.9177 7.406 7.406 7.444 7.368 7.632 2,442,266 7.4792 -1.38%
2024-10-15 0 7.950 7.950 7.960 7.810 8.210 8,162,000 64,703,100 7.9274 7.510 7.510 7.519 7.377 7.755 8,640,561 7.4883 -4.22%
2024-10-14 0 8.300 8.300 8.320 7.900 8.430 4,208,453 34,706,698 8.2469 7.840 7.840 7.859 7.462 7.963 4,455,207 7.7901 -0.72%
2024-10-10 0 8.360 8.340 8.380 8.090 8.600 5,506,000 45,853,270 8.3279 7.897 7.878 7.916 7.642 8.124 5,828,833 7.8666 2.45%
2024-10-09 0 8.160 8.160 8.200 8.080 8.890 12,803,518 107,639,764 8.4070 7.708 7.708 7.746 7.632 8.398 13,554,225 7.9414 -4.11%
2024-10-08 0 8.510 8.400 8.510 8.360 10.40 16,923,000 152,498,216 9.0113 8.039 7.935 8.039 7.897 9.824 17,915,244 8.5122 -12.99%
2024-10-07 0 9.780 9.770 9.780 9.030 9.790 6,206,137 58,633,650 9.4477 9.238 9.229 9.238 8.530 9.248 6,570,021 8.9244 9.89%
2024-10-04 0 8.900 8.850 8.900 8.100 8.900 2,380,000 20,689,471 8.6931 8.407 8.360 8.407 7.651 8.407 2,519,546 8.2116 8.40%
2024-10-03 0 8.210 8.210 8.240 7.930 8.890 4,786,000 39,528,894 8.2593 7.755 7.755 7.784 7.491 8.398 5,066,617 7.8018 -5.63%
2024-10-02 0 8.700 8.660 8.700 8.280 8.760 3,521,999 30,218,613 8.5800 8.218 8.180 8.218 7.821 8.275 3,728,504 8.1048 3.57%
2024-09-30 0 8.400 8.370 8.400 8.080 8.620 7,792,000 65,404,140 8.3938 7.935 7.906 7.935 7.632 8.143 8,248,867 7.9289 3.07%
2024-09-27 0 8.150 8.150 8.160 8.030 8.440 6,695,550 54,563,179 8.1492 7.699 7.699 7.708 7.585 7.973 7,088,129 7.6978 -0.61%
2024-09-26 0 8.200 8.190 8.200 8.060 8.400 5,046,000 41,460,180 8.2164 7.746 7.736 7.746 7.614 7.935 5,341,861 7.7614 0.49%
2024-09-25 0 8.160 8.130 8.160 8.090 8.660 4,879,816 40,528,005 8.3052 7.708 7.680 7.708 7.642 8.180 5,165,934 7.8452 -1.33%
2024-09-24 0 8.270 8.230 8.270 7.980 8.270 4,264,000 34,627,290 8.1208 7.812 7.774 7.812 7.538 7.812 4,514,011 7.6711 2.61%
2024-09-23 0 8.060 8.040 8.060 7.880 8.130 2,640,000 21,256,806 8.0518 7.614 7.595 7.614 7.444 7.680 2,794,791 7.6059 2.03%
2024-09-20 0 7.900 7.860 7.900 7.680 7.970 1,947,000 15,180,520 7.7969 7.462 7.425 7.462 7.255 7.529 2,061,158 7.3650 3.00%
2024-09-19 0 7.670 7.670 7.700 7.510 7.870 3,444,000 26,670,640 7.7441 7.245 7.245 7.274 7.094 7.434 3,645,932 7.3152 3.51%
2024-09-17 0 7.410 7.410 7.420 7.350 7.620 926,000 6,858,000 7.4060 7.000 7.000 7.009 6.943 7.198 980,294 6.9959 -2.50%
2024-09-16 0 7.600 7.600 7.610 7.600 7.910 328,000 2,525,720 7.7004 7.179 7.179 7.189 7.179 7.472 347,232 7.2739 -3.80%
2024-09-13 0 7.900 7.900 7.910 7.320 7.940 4,017,000 31,194,400 7.7656 7.462 7.462 7.472 6.915 7.500 4,252,528 7.3355 9.12%
2024-09-12 0 7.240 7.230 7.240 7.000 7.320 2,838,000 20,390,650 7.1849 6.839 6.830 6.839 6.612 6.915 3,004,400 6.7869 4.32%
2024-09-11 0 6.940 6.940 6.970 6.930 7.300 3,298,000 23,251,060 7.0500 6.556 6.556 6.584 6.546 6.896 3,491,371 6.6596 -1.84%
2024-09-10 0 7.070 7.060 7.070 7.000 7.410 4,404,000 31,393,240 7.1283 6.678 6.669 6.678 6.612 7.000 4,662,219 6.7335 -4.59%
2024-09-09 0 7.410 7.390 7.410 7.380 7.670 1,398,000 10,392,270 7.4337 7.000 6.981 7.000 6.971 7.245 1,479,969 7.0220 -3.39%
2024-09-05 0 7.670 7.670 7.680 7.610 7.910 1,474,000 11,338,780 7.6925 7.245 7.245 7.255 7.189 7.472 1,560,425 7.2665 -1.67%
2024-09-04 0 7.800 7.780 7.800 7.360 7.800 2,382,000 18,062,720 7.5830 7.368 7.349 7.368 6.952 7.368 2,521,663 7.1630 2.23%
2024-09-03 0 7.630 7.610 7.630 7.540 7.710 2,578,000 19,749,960 7.6610 7.207 7.189 7.207 7.122 7.283 2,729,156 7.2367 0.66%
2024-09-02 0 7.580 7.580 7.600 7.580 7.880 1,662,000 12,744,124 7.6679 7.160 7.160 7.179 7.160 7.444 1,759,448 7.2433 -3.81%
2024-08-30 0 7.880 7.830 7.880 7.640 7.960 3,152,000 24,755,460 7.8539 7.444 7.396 7.444 7.217 7.519 3,336,811 7.4189 1.68%
2024-08-29 0 7.750 7.750 7.800 7.380 7.900 4,610,000 35,690,240 7.7419 7.321 7.321 7.368 6.971 7.462 4,880,298 7.3131 5.01%
2024-08-28 0 7.380 7.360 7.380 7.350 7.500 1,600,453 11,864,141 7.4130 6.971 6.952 6.971 6.943 7.085 1,694,292 7.0024 -0.27%
2024-08-27 0 7.400 7.390 7.410 7.350 7.520 2,222,000 16,483,060 7.4181 6.990 6.981 7.000 6.943 7.104 2,352,282 7.0073 -1.33%
2024-08-26 0 7.500 7.480 7.500 7.350 7.500 1,376,000 10,234,120 7.4376 7.085 7.066 7.085 6.943 7.085 1,456,679 7.0257 1.35%
2024-08-23 0 7.400 7.400 7.450 7.330 7.470 920,000 6,799,560 7.3908 6.990 6.990 7.037 6.924 7.056 973,942 6.9815 -0.27%
2024-08-22 0 7.420 7.400 7.430 7.300 7.470 2,292,000 16,961,930 7.4005 7.009 6.990 7.018 6.896 7.056 2,426,387 6.9906 0.41%
2024-08-21 0 7.390 7.390 7.420 7.320 7.510 1,849,000 13,720,960 7.4207 6.981 6.981 7.009 6.915 7.094 1,957,412 7.0097 0.27%
2024-08-20 0 7.370 7.360 7.370 7.280 7.500 3,084,000 22,744,460 7.3750 6.962 6.952 6.962 6.877 7.085 3,264,824 6.9665 -2.12%
2024-08-19 0 7.530 7.510 7.530 7.090 7.560 3,482,000 25,810,560 7.4126 7.113 7.094 7.113 6.697 7.141 3,686,160 7.0020 6.06%
2024-08-16 0 7.100 7.080 7.100 6.920 7.150 1,266,000 8,960,760 7.0780 6.707 6.688 6.707 6.537 6.754 1,340,229 6.6860 3.20%
2024-08-15 0 6.880 6.860 6.880 6.760 7.050 4,678,000 32,269,290 6.8981 6.499 6.480 6.499 6.386 6.660 4,952,285 6.5160 -0.58%
2024-08-14 0 6.920 6.920 6.930 6.890 7.150 1,118,000 7,821,100 6.9956 6.537 6.537 6.546 6.508 6.754 1,183,552 6.6082 -3.22%
2024-08-13 0 7.150 7.150 7.240 7.030 7.250 1,218,000 8,709,342 7.1505 6.754 6.754 6.839 6.641 6.848 1,289,415 6.7545 -0.56%
2024-08-12 0 7.190 7.190 7.200 6.930 7.250 2,406,000 17,231,060 7.1617 6.792 6.792 6.801 6.546 6.848 2,547,071 6.7650 2.57%
2024-08-09 0 7.010 6.960 7.010 6.780 7.070 3,014,000 21,037,460 6.9799 6.622 6.575 6.622 6.404 6.678 3,190,719 6.5933 4.01%
2024-08-08 0 6.740 6.690 6.790 6.560 6.890 1,732,000 11,678,528 6.7428 6.367 6.319 6.414 6.197 6.508 1,833,552 6.3693 -0.88%
2024-08-07 0 6.800 6.740 6.800 6.610 6.820 2,118,000 14,279,646 6.7420 6.423 6.367 6.423 6.244 6.442 2,242,184 6.3686 3.82%
2024-08-06 0 6.550 6.550 6.570 6.520 6.740 2,156,000 14,273,894 6.6205 6.187 6.187 6.206 6.159 6.367 2,282,412 6.2539 -0.15%
2024-08-05 0 6.560 6.550 6.590 6.520 6.840 3,980,000 26,491,888 6.6563 6.197 6.187 6.225 6.159 6.461 4,213,359 6.2876 -2.96%
2024-08-02 0 6.760 6.750 6.770 6.550 6.810 2,052,000 13,766,700 6.7089 6.386 6.376 6.395 6.187 6.433 2,172,315 6.3373 -0.73%
2024-08-01 0 6.810 6.810 6.820 6.560 6.900 3,610,000 24,502,560 6.7874 6.433 6.433 6.442 6.197 6.518 3,821,665 6.4115 1.64%
2024-07-31 0 6.700 6.700 6.720 6.280 6.720 5,528,000 36,293,050 6.5653 6.329 6.329 6.348 5.932 6.348 5,852,123 6.2017 5.02%
2024-07-30 0 6.380 6.360 6.380 6.320 6.780 5,364,000 34,550,180 6.4411 6.027 6.008 6.027 5.970 6.404 5,678,507 6.0844 -5.48%
2024-07-29 0 6.750 6.740 6.750 6.710 7.270 8,884,000 61,003,520 6.8667 6.376 6.367 6.376 6.338 6.867 9,404,894 6.4864 -4.39%
2024-07-26 0 7.060 7.060 7.070 6.430 7.070 15,480,000 105,314,462 6.8033 6.669 6.669 6.678 6.074 6.678 16,387,637 6.4265 11.71%
2024-07-25 0 6.320 6.270 6.330 6.120 6.350 3,592,000 22,345,330 6.2209 5.970 5.923 5.979 5.781 5.998 3,802,609 5.8763 -0.47%
2024-07-24 0 6.350 6.340 6.350 6.260 6.470 2,162,000 13,675,230 6.3253 5.998 5.989 5.998 5.913 6.112 2,288,764 5.9749 0.00%
2024-07-23 0 6.350 6.350 6.370 6.350 6.690 1,558,000 10,030,530 6.4381 5.998 5.998 6.017 5.998 6.319 1,649,350 6.0815 -3.79%
2024-07-22 0 6.600 6.590 6.600 6.470 6.690 1,792,000 11,790,810 6.5797 6.234 6.225 6.234 6.112 6.319 1,897,070 6.2153 -1.05%
2024-07-19 0 6.670 6.650 6.670 6.300 6.990 12,057,740 78,131,593 6.4798 6.301 6.282 6.301 5.951 6.603 12,764,720 6.1209 -2.49%
2024-07-18 0 6.840 6.770 6.840 6.590 6.860 1,688,000 11,448,680 6.7824 6.461 6.395 6.461 6.225 6.480 1,786,972 6.4067 2.09%
2024-07-17 0 6.700 6.670 6.710 6.420 6.800 2,656,000 17,465,540 6.5759 6.329 6.301 6.338 6.064 6.423 2,811,729 6.2117 -1.33%
2024-07-16 0 6.790 6.720 6.790 6.630 6.840 2,310,000 15,617,600 6.7609 6.414 6.348 6.414 6.263 6.461 2,445,442 6.3864 -0.73%
2024-07-15 0 6.840 6.830 6.860 6.790 7.020 1,246,000 8,565,280 6.8742 6.461 6.452 6.480 6.414 6.631 1,319,057 6.4935 -1.01%
2024-07-12 0 6.910 6.900 6.950 6.770 6.960 1,870,000 12,888,220 6.8921 6.527 6.518 6.565 6.395 6.575 1,979,643 6.5104 1.32%
2024-07-11 0 6.820 6.820 6.830 6.630 6.880 2,488,000 16,918,300 6.8000 6.442 6.442 6.452 6.263 6.499 2,633,879 6.4233 2.56%
2024-07-10 0 6.650 6.600 6.650 6.600 6.800 3,522,000 23,502,780 6.6731 6.282 6.234 6.282 6.234 6.423 3,728,505 6.3035 -0.45%
2024-07-09 0 6.680 6.630 6.680 6.370 6.760 9,477,733 62,212,777 6.5641 6.310 6.263 6.310 6.017 6.386 10,033,440 6.2005 -1.91%
2024-07-08 0 6.810 6.810 6.830 6.700 7.170 6,226,000 42,364,254 6.8044 6.433 6.433 6.452 6.329 6.773 6,591,048 6.4275 -4.89%
2024-07-05 0 7.160 7.100 7.160 6.910 7.290 3,882,000 27,331,860 7.0407 6.763 6.707 6.763 6.527 6.886 4,109,613 6.6507 -0.97%
2024-07-04 0 7.230 7.190 7.230 7.130 7.340 2,160,000 15,587,378 7.2164 6.830 6.792 6.830 6.735 6.933 2,286,647 6.8167 1.12%
2024-07-03 0 7.150 7.130 7.160 7.080 7.300 2,454,000 17,608,300 7.1753 6.754 6.735 6.763 6.688 6.896 2,597,885 6.7779 -1.52%
2024-07-02 0 7.260 7.250 7.260 7.190 7.650 3,739,026 27,360,467 7.3175 6.858 6.848 6.858 6.792 7.226 3,958,256 6.9123 -1.76%
2024-06-28 0 7.390 7.350 7.390 7.130 7.390 3,673,731 26,741,911 7.2792 6.981 6.943 6.981 6.735 6.981 3,889,132 6.8761 3.65%
2024-06-27 0 7.130 7.130 7.140 7.050 7.550 4,914,000 35,394,860 7.2029 6.735 6.735 6.745 6.660 7.132 5,202,122 6.8039 -5.56%
2024-06-26 0 7.550 7.470 7.550 7.430 7.830 4,806,000 36,147,360 7.5213 7.132 7.056 7.132 7.018 7.396 5,087,790 7.1047 -3.70%
2024-06-25 0 7.840 7.840 7.880 7.710 7.970 2,122,000 16,678,240 7.8597 7.406 7.406 7.444 7.283 7.529 2,246,419 7.4244 2.35%
2024-06-24 0 7.660 7.660 7.700 7.530 8.180 3,030,000 23,375,820 7.7148 7.236 7.236 7.274 7.113 7.727 3,207,658 7.2875 -4.96%
2024-06-21 0 8.060 7.920 8.060 7.890 8.380 2,218,000 17,850,080 8.0478 7.614 7.481 7.614 7.453 7.916 2,348,048 7.6021 -1.95%
2024-06-20 0 8.220 8.190 8.260 8.190 8.400 772,000 6,392,020 8.2798 7.765 7.736 7.803 7.736 7.935 817,265 7.8212 0.12%
2024-06-19 0 8.210 8.210 8.260 8.160 8.380 996,000 8,227,074 8.2601 7.755 7.755 7.803 7.708 7.916 1,054,398 7.8026 0.74%
2024-06-18 0 8.150 8.130 8.150 7.960 8.180 1,048,000 8,513,668 8.1237 7.699 7.680 7.699 7.519 7.727 1,109,447 7.6738 0.49%
2024-06-17 0 8.110 8.110 8.180 8.090 8.330 1,296,000 10,649,466 8.2172 7.661 7.661 7.727 7.642 7.869 1,371,988 7.7621 -0.61%
2024-06-14 0 8.160 8.160 8.190 8.090 8.410 2,286,000 18,852,112 8.2468 7.708 7.708 7.736 7.642 7.944 2,420,035 7.7900 1.62%
2024-06-13 0 8.030 8.010 8.030 7.860 8.150 2,114,000 17,016,494 8.0494 7.585 7.566 7.585 7.425 7.699 2,237,950 7.6036 -0.37%
2024-06-12 0 8.060 8.040 8.060 8.020 8.250 738,000 5,955,620 8.0699 7.614 7.595 7.614 7.576 7.793 781,271 7.6230 -0.49%
2024-06-11 0 8.100 8.100 8.150 7.900 8.530 4,013,026 32,432,358 8.0818 7.651 7.651 7.699 7.462 8.058 4,248,321 7.6342 -3.91%
2024-06-07 0 8.430 8.420 8.430 8.310 8.600 1,600,000 13,587,360 8.4921 7.963 7.954 7.963 7.850 8.124 1,693,813 8.0218 0.12%
2024-06-06 0 8.420 8.420 8.430 8.200 8.530 3,406,836 28,707,894 8.4266 7.954 7.954 7.963 7.746 8.058 3,606,589 7.9598 3.95%
2024-06-05 0 8.100 8.040 8.100 7.830 8.570 8,060,000 64,990,140 8.0633 7.651 7.595 7.651 7.396 8.095 8,532,581 7.6167 -4.71%
2024-06-04 0 8.500 8.480 8.500 8.250 8.580 2,336,000 19,558,080 8.3725 8.029 8.010 8.029 7.793 8.105 2,472,966 7.9088 -0.12%
2024-06-03 0 8.510 8.470 8.540 8.350 8.670 2,088,612 17,660,217 8.4555 8.039 8.001 8.067 7.888 8.190 2,211,073 7.9872 -1.05%
2024-05-31 0 8.600 8.380 8.600 8.230 8.600 3,924,000 33,225,820 8.4673 8.124 7.916 8.124 7.774 8.124 4,154,075 7.9984 3.02%
2024-05-30 0 8.700 8.700 8.740 8.680 8.940 1,988,000 17,482,020 8.7938 7.886 7.886 7.922 7.868 8.103 2,193,300 7.9706 -2.79%
2024-05-29 0 8.950 8.950 8.970 8.700 8.970 3,350,000 29,714,000 8.8699 8.112 8.112 8.130 7.886 8.130 3,695,953 8.0396 2.99%
2024-05-28 0 8.690 8.660 8.690 8.650 9.020 1,620,000 14,297,300 8.8255 7.877 7.849 7.877 7.840 8.176 1,787,297 7.9994 -1.25%
2024-05-27 0 8.800 8.750 8.800 8.140 8.800 3,300,000 28,339,440 8.5877 7.976 7.931 7.976 7.378 7.976 3,640,790 7.7839 6.28%
2024-05-24 0 8.280 8.220 8.280 8.160 8.430 2,444,000 20,141,880 8.2414 7.505 7.451 7.505 7.396 7.641 2,696,391 7.4699 -0.84%
2024-05-23 0 8.350 8.300 8.350 8.190 8.580 4,400,000 36,530,876 8.3025 7.568 7.523 7.568 7.423 7.777 4,854,386 7.5253 -2.00%
2024-05-22 0 8.520 8.520 8.540 8.450 8.860 3,277,817 28,169,362 8.5939 7.723 7.723 7.741 7.659 8.031 3,616,316 7.7895 -1.50%
2024-05-21 0 8.650 8.650 8.690 8.590 9.080 3,604,000 31,619,420 8.7734 7.840 7.840 7.877 7.786 8.230 3,976,184 7.9522 -4.21%
2024-05-20 0 9.030 9.030 9.100 9.030 9.300 2,424,000 22,216,960 9.1654 8.185 8.185 8.248 8.185 8.429 2,674,326 8.3075 -0.99%
2024-05-17 0 9.120 9.120 9.130 8.970 9.250 2,294,000 20,954,400 9.1344 8.266 8.266 8.275 8.130 8.384 2,530,901 8.2794 0.00%
2024-05-16 0 9.120 9.070 9.120 8.980 9.270 4,958,247 45,064,628 9.0888 8.266 8.221 8.266 8.139 8.402 5,470,283 8.2381 0.33%
2024-05-14 0 9.090 9.060 9.090 8.970 9.410 6,472,000 59,600,940 9.2090 8.239 8.212 8.239 8.130 8.529 7,140,361 8.3470 -1.73%
2024-05-13 0 9.250 9.240 9.250 9.080 9.500 4,294,000 40,094,570 9.3373 8.384 8.375 8.384 8.230 8.611 4,737,440 8.4633 0.65%
2024-05-10 0 9.190 9.150 9.190 9.100 9.350 6,226,000 57,652,690 9.2600 8.330 8.294 8.330 8.248 8.475 6,868,957 8.3932 1.10%
2024-05-09 0 9.090 9.090 9.100 8.800 9.180 5,428,400 49,187,518 9.0611 8.239 8.239 8.248 7.976 8.321 5,988,989 8.2130 2.83%
2024-05-08 0 8.840 8.810 8.840 8.620 8.910 3,422,000 30,219,360 8.8309 8.013 7.985 8.013 7.813 8.076 3,775,389 8.0043 1.84%
2024-05-07 0 8.680 8.680 8.690 8.290 8.720 4,061,388 35,055,497 8.6314 7.868 7.868 7.877 7.514 7.904 4,480,806 7.8235 4.33%
2024-05-06 0 8.320 8.300 8.320 8.250 8.450 2,678,000 22,264,536 8.3139 7.541 7.523 7.541 7.478 7.659 2,954,556 7.5357 -0.12%
2024-05-03 0 8.330 8.260 8.330 8.020 8.410 1,804,000 14,962,906 8.2943 7.550 7.487 7.550 7.269 7.623 1,990,298 7.5179 1.34%
2024-05-02 0 8.220 8.170 8.220 7.980 8.260 1,740,000 14,213,712 8.1688 7.451 7.405 7.451 7.233 7.487 1,919,689 7.4042 1.11%
2024-04-30 0 8.130 8.030 8.130 7.860 8.190 5,648,000 45,376,080 8.0340 7.369 7.278 7.369 7.124 7.423 6,231,267 7.2820 -0.12%
2024-04-29 0 8.140 8.070 8.150 7.830 8.300 5,536,414 44,782,234 8.0887 7.378 7.315 7.387 7.097 7.523 6,108,157 7.3315 -0.25%
2024-04-26 0 8.160 8.160 8.180 7.470 8.360 15,407,000 125,105,368 8.1200 7.396 7.396 7.414 6.771 7.577 16,998,075 7.3600 12.55%
2024-04-25 0 7.250 7.240 7.250 7.200 7.360 3,202,000 23,316,160 7.2817 6.571 6.562 6.571 6.526 6.671 3,532,669 6.6002 0.28%
2024-04-24 0 7.230 7.230 7.250 7.180 7.430 4,074,000 29,800,424 7.3148 6.553 6.553 6.571 6.508 6.735 4,494,721 6.6301 -0.41%
2024-04-23 0 7.260 7.220 7.260 7.080 7.310 3,402,000 24,483,356 7.1968 6.580 6.544 6.580 6.417 6.626 3,753,323 6.5231 1.11%
2024-04-22 0 7.180 7.160 7.180 7.160 7.580 2,242,000 16,398,128 7.3141 6.508 6.490 6.508 6.490 6.870 2,473,531 6.6294 -5.28%
2024-04-19 0 7.580 7.550 7.580 7.350 7.600 2,708,000 20,375,548 7.5242 6.870 6.843 6.870 6.662 6.889 2,987,654 6.8199 1.74%
2024-04-18 0 7.450 7.450 7.470 7.390 7.720 3,671,000 27,669,945 7.5374 6.753 6.753 6.771 6.698 6.997 4,050,103 6.8319 -2.36%
2024-04-17 0 7.630 7.620 7.660 7.340 7.680 4,060,000 30,894,954 7.6096 6.916 6.907 6.943 6.653 6.961 4,479,275 6.8973 2.69%
2024-04-16 0 7.430 7.420 7.450 7.410 7.730 3,624,000 27,446,450 7.5735 6.735 6.725 6.753 6.716 7.006 3,998,249 6.8646 -1.98%
2024-04-15 0 7.580 7.540 7.580 7.090 7.670 6,242,000 46,904,480 7.5143 6.870 6.834 6.870 6.426 6.952 6,886,609 6.8110 5.57%
2024-04-12 0 7.180 7.180 7.200 7.020 7.360 2,590,000 18,816,200 7.2649 6.508 6.508 6.526 6.363 6.671 2,857,468 6.5849 0.56%
2024-04-11 0 7.140 7.130 7.140 6.840 7.300 3,620,000 25,818,460 7.1322 6.472 6.463 6.472 6.200 6.617 3,993,836 6.4646 1.42%
2024-04-10 0 7.040 7.010 7.040 6.470 7.040 6,512,000 44,592,070 6.8477 6.381 6.354 6.381 5.864 6.381 7,184,492 6.2067 8.81%
2024-04-09 0 6.470 6.440 6.470 6.380 6.600 3,034,000 19,758,734 6.5124 5.864 5.837 5.864 5.783 5.982 3,347,320 5.9029 0.62%
2024-04-08 0 6.430 6.420 6.450 6.150 6.480 2,238,000 14,334,324 6.4050 5.828 5.819 5.846 5.574 5.873 2,469,117 5.8054 4.72%
2024-04-05 0 6.140 6.140 6.170 6.120 6.410 1,044,000 6,451,620 6.1797 5.565 5.565 5.592 5.547 5.810 1,151,814 5.6013 -4.51%
2024-04-03 0 6.430 6.430 6.440 6.300 6.630 3,062,000 19,730,558 6.4437 5.828 5.828 5.837 5.710 6.009 3,378,212 5.8405 -1.23%
2024-04-02 0 6.510 6.510 6.520 6.390 6.550 4,944,000 32,024,080 6.4774 5.901 5.901 5.910 5.792 5.937 5,454,565 5.8711 6.72%
2024-03-28 0 6.100 6.060 6.100 5.800 6.150 6,430,000 38,248,120 5.9484 5.529 5.493 5.529 5.257 5.574 7,094,024 5.3916 -0.81%
2024-03-27 0 6.150 6.100 6.150 6.030 6.200 2,944,000 17,954,832 6.0988 5.574 5.529 5.574 5.466 5.620 3,248,026 5.5279 -0.49%
2024-03-26 0 6.180 6.150 6.180 6.040 6.300 2,752,000 16,943,430 6.1568 5.602 5.574 5.602 5.475 5.710 3,036,198 5.5805 -0.96%
2024-03-25 0 6.240 6.210 6.240 6.150 6.300 2,002,000 12,462,969 6.2253 5.656 5.629 5.656 5.574 5.710 2,208,746 5.6426 0.48%
2024-03-22 0 6.210 6.200 6.220 6.100 6.420 4,242,169 26,359,227 6.2136 5.629 5.620 5.638 5.529 5.819 4,680,256 5.6320 -3.27%
2024-03-21 0 6.420 6.420 6.450 6.340 6.540 3,351,747 21,557,892 6.4318 5.819 5.819 5.846 5.747 5.928 3,697,881 5.8298 0.00%
2024-03-20 0 6.420 6.400 6.420 6.220 6.640 4,804,000 30,670,760 6.3844 5.819 5.801 5.819 5.638 6.018 5,300,107 5.7868 -2.28%
2024-03-19 0 6.570 6.550 6.570 6.520 6.890 5,498,000 36,650,240 6.6661 5.955 5.937 5.955 5.910 6.245 6,065,776 6.0421 -2.67%
2024-03-18 0 6.750 6.750 6.770 6.720 6.990 3,420,000 23,359,220 6.8302 6.118 6.118 6.136 6.091 6.336 3,773,182 6.1909 -3.43%
2024-03-15 0 6.990 6.940 6.990 6.840 7.220 4,094,000 28,403,020 6.9377 6.336 6.290 6.336 6.200 6.544 4,516,786 6.2883 -2.37%
2024-03-14 0 7.160 7.160 7.170 7.160 7.440 4,137,436 30,211,984 7.3021 6.490 6.490 6.499 6.490 6.744 4,564,708 6.6186 1.13%
2024-03-13 0 7.080 7.060 7.080 6.900 7.190 2,794,000 19,827,760 7.0965 6.417 6.399 6.417 6.254 6.517 3,082,535 6.4323 1.87%
2024-03-12 0 6.950 6.890 6.950 6.810 7.220 4,618,570 32,131,625 6.9571 6.299 6.245 6.299 6.173 6.544 5,095,528 6.3058 -3.47%
2024-03-11 0 7.200 7.130 7.200 7.100 7.380 3,864,000 27,929,080 7.2280 6.526 6.463 6.526 6.435 6.689 4,263,034 6.5515 -1.50%
2024-03-08 0 7.310 7.310 7.330 7.140 7.450 3,012,000 21,966,620 7.2930 6.626 6.626 6.644 6.472 6.753 3,323,048 6.6104 0.14%
2024-03-07 0 7.300 7.300 7.310 7.260 7.770 10,209,015 76,865,835 7.5292 6.617 6.617 6.626 6.580 7.043 11,263,296 6.8245 1.11%
2024-03-06 0 7.220 7.200 7.230 6.710 7.260 8,496,000 60,344,640 7.1027 6.544 6.526 6.553 6.082 6.580 9,373,379 6.4379 5.56%
2024-03-05 0 6.840 6.840 6.850 6.580 6.870 8,166,000 55,288,760 6.7706 6.200 6.200 6.209 5.964 6.227 9,009,300 6.1369 1.63%
2024-03-04 0 6.730 6.730 6.740 6.220 6.790 11,964,000 79,975,932 6.6847 6.100 6.100 6.109 5.638 6.154 13,199,518 6.0590 8.72%
2024-03-01 0 6.190 6.160 6.190 6.030 6.190 2,270,000 13,893,624 6.1205 5.611 5.583 5.611 5.466 5.611 2,504,422 5.5476 1.14%
2024-02-29 0 6.120 6.080 6.120 5.940 6.230 3,577,000 21,944,960 6.1350 5.547 5.511 5.547 5.384 5.647 3,946,395 5.5608 2.00%
2024-02-28 0 6.000 6.000 6.010 5.950 6.250 3,872,000 23,401,610 6.0438 5.438 5.438 5.447 5.393 5.665 4,271,860 5.4781 -3.69%
2024-02-27 0 6.230 6.220 6.250 6.130 6.330 1,794,000 11,135,702 6.2072 5.647 5.638 5.665 5.556 5.737 1,979,266 5.6262 -1.27%
2024-02-26 0 6.310 6.310 6.350 6.240 6.620 4,553,000 29,194,068 6.4121 5.719 5.719 5.756 5.656 6.000 5,023,187 5.8119 0.16%
2024-02-23 0 6.300 6.300 6.320 6.080 6.350 3,544,000 22,256,822 6.2801 5.710 5.710 5.728 5.511 5.756 3,909,988 5.6923 1.12%
2024-02-22 0 6.230 6.210 6.230 6.030 6.230 5,277,000 32,347,428 6.1299 5.647 5.629 5.647 5.466 5.647 5,821,954 5.5561 1.47%
2024-02-21 0 6.140 6.130 6.140 6.130 6.350 7,081,000 44,286,668 6.2543 5.565 5.556 5.565 5.556 5.756 7,812,252 5.6689 -0.16%
2024-02-20 0 6.150 6.150 6.180 5.960 6.330 5,692,000 35,353,602 6.2111 5.574 5.574 5.602 5.402 5.737 6,279,811 5.6297 1.82%
2024-02-19 0 6.040 6.020 6.040 5.700 6.100 4,470,000 26,521,220 5.9332 5.475 5.457 5.475 5.166 5.529 4,931,615 5.3778 3.96%
2024-02-16 0 5.810 5.810 5.830 5.700 5.880 466,000 2,700,782 5.7957 5.266 5.266 5.284 5.166 5.330 514,124 5.2532 0.52%
2024-02-15 0 5.780 5.770 5.780 5.670 5.850 692,000 3,987,100 5.7617 5.239 5.230 5.239 5.139 5.302 763,463 5.2224 0.52%
2024-02-14 0 5.750 5.750 5.790 5.650 6.000 1,439,000 8,278,920 5.7532 5.212 5.212 5.248 5.121 5.438 1,587,605 5.2147 -3.85%
2024-02-09 0 5.980 5.980 6.000 5.810 6.070 1,170,000 6,999,400 5.9824 5.420 5.420 5.438 5.266 5.502 1,290,825 5.4224 0.34%
2024-02-08 0 5.960 5.960 5.980 5.800 6.060 5,224,000 31,286,544 5.9890 5.402 5.402 5.420 5.257 5.493 5,763,481 5.4284 1.53%
2024-02-07 0 5.870 5.860 5.910 5.580 6.010 9,710,292 56,999,694 5.8700 5.321 5.311 5.357 5.058 5.447 10,713,070 5.3206 5.39%
2024-02-06 0 5.570 5.550 5.570 5.040 5.570 8,662,000 46,771,290 5.3996 5.049 5.031 5.049 4.568 5.049 9,556,522 4.8942 10.52%
2024-02-05 0 5.040 5.040 5.070 4.870 5.240 5,566,000 28,222,820 5.0706 4.568 4.568 4.595 4.414 4.750 6,140,799 4.5960 0.60%
2024-02-02 0 5.010 5.010 5.050 4.980 5.260 4,918,000 25,052,500 5.0940 4.541 4.541 4.577 4.514 4.768 5,425,880 4.6172 -2.15%
2024-02-01 0 5.120 5.110 5.120 5.040 5.160 4,184,000 21,346,940 5.1020 4.641 4.632 4.641 4.568 4.677 4,616,080 4.6245 -0.58%
2024-01-31 0 5.150 5.150 5.160 5.050 5.230 4,146,000 21,285,240 5.1339 4.668 4.668 4.677 4.577 4.740 4,574,156 4.6534 -0.19%
2024-01-30 0 5.160 5.140 5.170 5.060 5.330 5,804,000 30,177,960 5.1995 4.677 4.659 4.686 4.586 4.831 6,403,377 4.7128 1.18%
2024-01-29 0 5.100 5.100 5.130 5.090 5.260 2,670,000 13,859,016 5.1906 4.623 4.623 4.650 4.614 4.768 2,945,730 4.7048 -1.16%
2024-01-26 0 5.160 5.150 5.190 5.060 5.340 3,238,000 16,905,121 5.2209 4.677 4.668 4.704 4.586 4.840 3,572,387 4.7322 -0.39%
2024-01-25 0 5.180 5.160 5.180 4.900 5.200 2,508,000 12,803,640 5.1051 4.695 4.677 4.695 4.441 4.713 2,767,000 4.6273 4.65%
2024-01-24 0 4.950 4.950 4.960 4.750 4.970 2,062,000 10,024,950 4.8618 4.487 4.487 4.496 4.305 4.505 2,274,942 4.4067 4.87%
2024-01-23 0 4.720 4.720 4.740 4.550 4.800 1,178,000 5,541,220 4.7039 4.278 4.278 4.296 4.124 4.351 1,299,652 4.2636 2.61%
2024-01-22 0 4.600 4.570 4.600 4.550 4.900 2,448,000 11,392,850 4.6539 4.169 4.142 4.169 4.124 4.441 2,700,804 4.2183 -4.56%
2024-01-19 0 4.820 4.810 4.820 4.790 5.010 3,094,000 15,030,760 4.8580 4.369 4.360 4.369 4.342 4.541 3,413,516 4.4033 -3.41%
2024-01-18 0 4.990 4.990 5.000 4.830 5.030 2,550,000 12,613,944 4.9466 4.523 4.523 4.532 4.378 4.559 2,813,338 4.4836 0.60%
2024-01-17 0 4.960 4.960 4.970 4.930 5.200 6,510,000 32,843,592 5.0451 4.496 4.496 4.505 4.469 4.713 7,182,285 4.5729 -5.34%
2024-01-16 0 5.240 5.180 5.240 5.100 5.400 3,324,000 17,383,524 5.2297 4.750 4.695 4.750 4.623 4.895 3,667,268 4.7402 -3.32%
2024-01-15 0 5.420 5.400 5.420 5.250 5.440 2,244,000 12,093,050 5.3891 4.913 4.895 4.913 4.759 4.931 2,475,737 4.8846 2.65%
2024-01-12 0 5.280 5.280 5.300 5.140 5.450 6,430,000 34,324,440 5.3382 4.786 4.786 4.804 4.659 4.940 7,094,024 4.8385 1.93%
2024-01-11 0 5.180 5.180 5.210 5.100 5.280 2,047,000 10,680,174 5.2175 4.695 4.695 4.722 4.623 4.786 2,258,393 4.7291 0.58%
2024-01-10 0 5.150 5.150 5.180 5.090 5.230 2,436,000 12,552,400 5.1529 4.668 4.668 4.695 4.614 4.740 2,687,565 4.6705 -0.39%
2024-01-09 0 5.170 5.150 5.170 4.980 5.190 4,332,000 22,169,240 5.1176 4.686 4.668 4.686 4.514 4.704 4,779,364 4.6385 4.44%
2024-01-08 0 4.950 4.930 4.950 4.910 5.030 1,544,000 7,646,530 4.9524 4.487 4.469 4.487 4.450 4.559 1,703,448 4.4889 -1.20%
2024-01-05 0 5.010 5.000 5.010 4.910 5.030 2,462,000 12,237,300 4.9705 4.541 4.532 4.541 4.450 4.559 2,716,250 4.5052 0.20%
2024-01-04 0 5.000 4.980 5.000 4.850 5.020 2,598,000 12,932,918 4.9780 4.532 4.514 4.532 4.396 4.550 2,866,295 4.5121 3.09%
2024-01-03 0 4.850 4.850 4.900 4.710 5.010 5,336,000 26,174,200 4.9052 4.396 4.396 4.441 4.269 4.541 5,887,047 4.4461 -1.02%
2024-01-02 0 4.900 4.870 4.900 4.870 4.990 2,152,000 10,588,040 4.9201 4.441 4.414 4.441 4.414 4.523 2,374,236 4.4596 -1.21%
2023-12-29 0 4.960 4.930 4.960 4.900 4.990 1,684,000 8,328,580 4.9457 4.496 4.469 4.496 4.441 4.523 1,857,906 4.4828 -0.40%
2023-12-28 0 4.980 4.970 4.980 4.810 5.000 3,196,000 15,795,050 4.9421 4.514 4.505 4.514 4.360 4.532 3,526,050 4.4795 3.11%
2023-12-27 0 4.830 4.830 4.850 4.700 4.940 2,760,000 13,515,660 4.8970 4.378 4.378 4.396 4.260 4.478 3,045,024 4.4386 -0.62%
2023-12-22 0 4.860 4.820 4.860 4.750 4.910 5,122,000 24,804,414 4.8427 4.405 4.369 4.405 4.305 4.450 5,650,947 4.3894 1.25%
2023-12-21 0 4.800 4.790 4.800 4.650 4.820 3,430,000 16,354,640 4.7681 4.351 4.342 4.351 4.215 4.369 3,784,215 4.3218 1.48%
2023-12-20 0 4.730 4.730 4.770 4.560 4.830 6,032,000 28,620,620 4.7448 4.287 4.287 4.324 4.133 4.378 6,654,922 4.3007 2.16%
2023-12-19 0 4.630 4.600 4.630 4.470 4.640 1,534,000 7,013,740 4.5722 4.197 4.169 4.197 4.052 4.206 1,692,416 4.1442 1.31%
2023-12-18 0 4.570 4.540 4.580 4.540 4.640 2,060,000 9,445,740 4.5853 4.142 4.115 4.151 4.115 4.206 2,272,735 4.1561 0.22%
2023-12-15 0 4.560 4.560 4.610 4.480 4.610 1,378,000 6,293,372 4.5670 4.133 4.133 4.178 4.061 4.178 1,520,306 4.1395 0.44%
2023-12-14 0 4.540 4.510 4.540 4.490 4.570 1,220,000 5,518,860 4.5237 4.115 4.088 4.115 4.070 4.142 1,345,989 4.1002 2.48%
2023-12-13 0 4.430 4.430 4.480 4.430 4.560 2,032,000 9,116,234 4.4863 4.015 4.015 4.061 4.015 4.133 2,241,844 4.0664 -1.77%
2023-12-12 0 4.510 4.510 4.540 4.490 4.560 664,000 3,001,620 4.5205 4.088 4.088 4.115 4.070 4.133 732,571 4.0974 -1.31%
2023-12-11 0 4.570 4.500 4.570 4.380 4.630 1,506,000 6,754,460 4.4850 4.142 4.079 4.142 3.970 4.197 1,661,524 4.0652 1.78%
2023-12-08 0 4.490 4.480 4.500 4.480 4.730 1,998,000 9,157,986 4.5836 4.070 4.061 4.079 4.061 4.287 2,204,333 4.1545 -2.60%
2023-12-07 0 4.610 4.610 4.640 4.410 4.650 2,220,000 10,156,320 4.5749 4.178 4.178 4.206 3.997 4.215 2,449,259 4.1467 -0.65%
2023-12-06 0 4.640 4.620 4.640 4.570 4.670 1,348,000 6,235,120 4.6255 4.206 4.188 4.206 4.142 4.233 1,487,207 4.1925 0.00%
2023-12-05 0 4.640 4.620 4.640 4.480 4.740 3,778,000 17,355,440 4.5938 4.206 4.188 4.206 4.061 4.296 4,168,153 4.1638 0.43%
2023-12-04 0 4.620 4.610 4.650 4.550 4.880 3,996,000 18,537,804 4.6391 4.188 4.178 4.215 4.124 4.423 4,408,665 4.2049 -3.75%
2023-12-01 0 4.800 4.780 4.810 4.730 4.930 2,110,821 10,154,381 4.8106 4.351 4.333 4.360 4.287 4.469 2,328,805 4.3603 -1.44%
2023-11-30 0 4.870 4.860 4.870 4.590 4.900 6,262,000 30,150,744 4.8149 4.414 4.405 4.414 4.160 4.441 6,908,674 4.3642 4.96%
2023-11-29 0 4.640 4.610 4.640 4.530 4.720 3,688,000 17,088,260 4.6335 4.206 4.178 4.206 4.106 4.278 4,068,858 4.1998 2.20%
2023-11-28 0 4.540 4.500 4.540 4.480 4.610 2,023,000 9,184,644 4.5401 4.115 4.079 4.115 4.061 4.178 2,231,914 4.1151 -0.44%
2023-11-27 0 4.560 4.550 4.560 4.310 4.630 9,962,000 45,004,470 4.5176 4.133 4.124 4.133 3.907 4.197 10,990,772 4.0948 5.80%
2023-11-24 0 4.310 4.310 4.320 4.200 4.380 4,158,000 17,883,996 4.3011 3.907 3.907 3.916 3.807 3.970 4,587,395 3.8985 0.00%
2023-11-23 0 4.310 4.300 4.310 4.110 4.350 4,284,000 18,208,042 4.2502 3.907 3.898 3.907 3.725 3.943 4,726,407 3.8524 4.11%
2023-11-22 0 4.140 4.130 4.150 4.100 4.180 754,000 3,135,640 4.1587 3.752 3.743 3.762 3.716 3.789 831,865 3.7694 0.00%
2023-11-21 0 4.140 4.140 4.150 4.070 4.180 910,000 3,782,736 4.1569 3.752 3.752 3.762 3.689 3.789 1,003,975 3.7678 0.98%
2023-11-20 0 4.100 4.090 4.100 4.010 4.130 1,106,000 4,530,560 4.0963 3.716 3.707 3.716 3.635 3.743 1,220,216 3.7129 0.99%
2023-11-17 0 4.060 4.020 4.060 3.980 4.060 1,450,000 5,817,588 4.0121 3.680 3.644 3.680 3.607 3.680 1,599,741 3.6366 0.00%
2023-11-16 0 4.060 4.030 4.060 4.010 4.090 1,147,000 4,631,732 4.0381 3.680 3.653 3.680 3.635 3.707 1,265,450 3.6601 0.50%
2023-11-15 0 4.040 4.040 4.050 4.020 4.100 3,646,000 14,758,020 4.0477 3.662 3.662 3.671 3.644 3.716 4,022,521 3.6688 0.50%
2023-11-14 0 4.020 4.010 4.040 4.000 4.050 964,000 3,872,620 4.0172 3.644 3.635 3.662 3.626 3.671 1,063,552 3.6412 0.25%
2023-11-13 0 4.010 4.000 4.030 3.970 4.040 544,000 2,183,160 4.0132 3.635 3.626 3.653 3.598 3.662 600,179 3.6375 -0.74%
2023-11-10 0 4.040 3.990 4.040 3.990 4.050 1,274,400 5,119,252 4.0170 3.662 3.617 3.662 3.617 3.671 1,406,007 3.6410 -0.49%
2023-11-09 0 4.060 4.060 4.070 4.020 4.210 3,336,000 13,648,519 4.0913 3.680 3.680 3.689 3.644 3.816 3,680,508 3.7083 0.50%
2023-11-08 0 4.040 4.040 4.060 4.030 4.080 692,000 2,807,170 4.0566 3.662 3.662 3.680 3.653 3.698 763,463 3.6769 -1.22%
2023-11-07 0 4.090 4.080 4.090 4.060 4.170 1,054,000 4,316,370 4.0952 3.707 3.698 3.707 3.680 3.780 1,162,846 3.7119 -1.45%
2023-11-06 0 4.150 4.140 4.150 4.130 4.170 846,000 3,507,980 4.1465 3.762 3.752 3.762 3.743 3.780 933,366 3.7584 0.24%
2023-11-03 0 4.140 4.140 4.150 4.100 4.180 1,228,000 5,098,634 4.1520 3.752 3.752 3.762 3.716 3.789 1,354,815 3.7633 0.98%
2023-11-02 0 4.100 4.070 4.100 4.030 4.150 1,049,000 4,287,380 4.0871 3.716 3.689 3.716 3.653 3.762 1,157,330 3.7045 2.24%
2023-11-01 0 4.010 4.010 4.040 3.940 4.080 792,000 3,192,780 4.0313 3.635 3.635 3.662 3.571 3.698 873,790 3.6539 1.26%
2023-10-31 0 3.960 3.960 3.970 3.960 4.050 886,000 3,544,179 4.0002 3.589 3.589 3.598 3.589 3.671 977,497 3.6258 -1.98%
2023-10-30 0 4.040 4.030 4.040 4.020 4.200 3,066,000 12,598,320 4.1090 3.662 3.653 3.662 3.644 3.807 3,382,625 3.7244 1.25%
2023-10-27 0 3.990 3.990 4.000 3.770 4.050 1,563,450 6,211,454 3.9729 3.617 3.617 3.626 3.417 3.671 1,724,907 3.6010 5.56%
2023-10-26 0 3.780 3.780 3.810 3.740 3.810 264,000 997,740 3.7793 3.426 3.426 3.453 3.390 3.453 291,263 3.4256 0.53%
2023-10-25 0 3.760 3.760 3.830 3.760 3.880 480,000 1,840,280 3.8339 3.408 3.408 3.471 3.408 3.517 529,569 3.4750 -0.27%
2023-10-24 0 3.770 3.770 3.810 3.750 3.820 886,000 3,351,540 3.7828 3.417 3.417 3.453 3.399 3.462 977,497 3.4287 -0.53%
2023-10-20 0 3.790 3.790 3.840 3.790 3.870 532,000 2,034,440 3.8241 3.435 3.435 3.481 3.435 3.508 586,939 3.4662 -1.56%
2023-10-19 0 3.850 3.850 3.880 3.800 3.900 824,000 3,179,680 3.8588 3.490 3.490 3.517 3.444 3.535 909,094 3.4976 -1.53%
2023-10-18 0 3.910 3.910 3.930 3.860 3.940 846,000 3,301,860 3.9029 3.544 3.544 3.562 3.499 3.571 933,366 3.5376 -1.01%
2023-10-17 0 3.950 3.950 3.970 3.940 3.970 352,000 1,389,540 3.9476 3.580 3.580 3.598 3.571 3.598 388,351 3.5781 0.00%
2023-10-16 0 3.950 3.910 3.960 3.910 3.970 586,000 2,305,720 3.9347 3.580 3.544 3.589 3.544 3.598 646,516 3.5664 -0.25%
2023-10-13 0 3.960 3.950 3.960 3.940 3.980 408,000 1,616,300 3.9615 3.589 3.580 3.589 3.571 3.607 450,134 3.5907 -0.50%
2023-10-12 0 3.980 3.980 3.990 3.950 4.040 766,000 3,051,700 3.9839 3.607 3.607 3.617 3.580 3.662 845,105 3.6110 -0.25%
2023-10-11 0 3.990 3.980 3.990 3.940 4.040 940,000 3,757,320 3.9971 3.617 3.607 3.617 3.571 3.662 1,037,073 3.6230 -0.75%
2023-10-10 0 4.020 4.000 4.020 3.900 4.050 1,112,000 4,439,780 3.9926 3.644 3.626 3.644 3.535 3.671 1,226,836 3.6189 0.75%
2023-10-09 0 3.990 3.980 4.000 3.900 4.020 670,000 2,661,580 3.9725 3.617 3.607 3.626 3.535 3.644 739,191 3.6007 2.57%
2023-10-06 0 3.890 3.840 3.890 3.850 3.920 72,000 278,900 3.8736 3.526 3.481 3.526 3.490 3.553 79,435 3.5110 1.04%
2023-10-05 0 3.850 3.820 3.850 3.820 3.890 250,000 961,480 3.8459 3.490 3.462 3.490 3.462 3.526 275,817 3.4859 0.00%
2023-10-04 0 3.850 3.850 3.860 3.780 3.860 338,000 1,288,900 3.8133 3.490 3.490 3.499 3.426 3.499 372,905 3.4564 1.05%
2023-10-03 0 3.810 3.810 3.860 3.760 3.960 432,000 1,655,180 3.8314 3.453 3.453 3.499 3.408 3.589 476,612 3.4728 -4.51%
2023-09-29 0 3.990 3.950 4.000 3.950 4.000 14,000 55,760 3.9829 3.617 3.580 3.626 3.580 3.626 15,446 3.6100 -0.25%
2023-09-28 0 4.000 3.960 4.000 3.950 4.080 524,000 2,105,020 4.0172 3.626 3.589 3.626 3.580 3.698 578,113 3.6412 1.01%
2023-09-27 0 3.960 3.950 3.960 3.940 3.970 420,000 1,660,380 3.9533 3.589 3.580 3.589 3.571 3.598 463,373 3.5832 0.00%
2023-09-26 0 3.960 3.920 3.960 3.920 3.970 404,000 1,596,590 3.9520 3.589 3.553 3.589 3.553 3.598 445,721 3.5820 0.25%
2023-09-25 0 3.950 3.930 3.950 3.900 3.980 270,000 1,066,380 3.9496 3.580 3.562 3.580 3.535 3.607 297,883 3.5799 -0.25%
2023-09-22 0 3.960 3.930 3.980 3.860 3.980 990,000 3,879,880 3.9191 3.589 3.562 3.607 3.499 3.607 1,092,237 3.5522 1.28%
2023-09-21 0 3.910 3.880 3.910 3.880 3.940 638,000 2,491,244 3.9048 3.544 3.517 3.544 3.517 3.571 703,886 3.5393 0.77%
2023-09-20 0 3.880 3.880 3.910 3.880 3.950 634,000 2,480,100 3.9118 3.517 3.517 3.544 3.517 3.580 699,473 3.5457 -1.02%
2023-09-19 0 3.920 3.920 3.930 3.920 3.980 710,000 2,801,320 3.9455 3.553 3.553 3.562 3.553 3.607 783,321 3.5762 -0.76%
2023-09-18 0 3.950 3.920 3.950 3.920 4.020 426,000 1,682,480 3.9495 3.580 3.553 3.580 3.553 3.644 469,993 3.5798 -0.50%
2023-09-15 0 3.970 3.940 3.970 3.940 4.030 782,000 3,118,660 3.9881 3.598 3.571 3.598 3.571 3.653 862,757 3.6148 -1.00%
2023-09-14 0 4.010 4.000 4.010 3.950 4.020 868,000 3,456,440 3.9821 3.635 3.626 3.635 3.580 3.644 957,638 3.6093 -0.50%
2023-09-13 0 4.030 4.000 4.030 3.970 4.060 590,000 2,364,454 4.0075 3.653 3.626 3.653 3.598 3.680 650,929 3.6324 -0.98%
2023-09-12 0 4.070 4.060 4.070 4.000 4.070 578,000 2,335,280 4.0403 3.689 3.680 3.689 3.626 3.689 637,690 3.6621 0.25%
2023-09-11 0 4.060 4.050 4.060 3.980 4.060 1,000,000 4,037,520 4.0375 3.680 3.671 3.680 3.607 3.680 1,103,270 3.6596 1.50%
2023-09-07 0 4.000 3.970 4.000 3.930 4.050 756,000 2,996,449 3.9636 3.626 3.598 3.626 3.562 3.671 834,072 3.5926 -0.25%
2023-09-06 0 4.010 4.000 4.010 3.980 4.050 1,246,000 5,020,859 4.0296 3.635 3.626 3.635 3.607 3.671 1,374,674 3.6524 -0.74%
2023-09-05 0 4.040 4.010 4.050 4.010 4.080 624,000 2,523,983 4.0448 3.662 3.635 3.671 3.635 3.698 688,440 3.6662 -0.25%
2023-09-04 0 4.050 4.030 4.050 3.950 4.090 1,846,000 7,431,380 4.0257 3.671 3.653 3.671 3.580 3.707 2,036,636 3.6489 1.25%
2023-08-31 0 4.000 4.000 4.010 3.960 4.040 788,000 3,153,899 4.0024 3.626 3.626 3.635 3.589 3.662 869,376 3.6278 0.00%
2023-08-30 0 4.000 4.000 4.010 3.950 4.110 1,882,000 7,590,028 4.0330 3.626 3.626 3.635 3.580 3.725 2,076,353 3.6555 -1.48%
2023-08-29 0 4.060 4.060 4.070 3.570 4.070 10,966,000 42,464,520 3.8724 3.680 3.680 3.689 3.236 3.689 12,098,455 3.5099 16.33%
2023-08-28 0 3.490 3.480 3.510 3.480 3.550 720,000 2,530,570 3.5147 3.163 3.154 3.181 3.154 3.218 794,354 3.1857 1.16%
2023-08-25 0 3.450 3.450 3.470 3.440 3.490 794,000 2,745,220 3.4575 3.127 3.127 3.145 3.118 3.163 875,996 3.1338 -0.29%
2023-08-24 0 3.460 3.460 3.490 3.430 3.510 930,000 3,232,160 3.4754 3.136 3.136 3.163 3.109 3.181 1,026,041 3.1501 0.00%
2023-08-23 0 3.460 3.450 3.470 3.440 3.480 1,096,000 3,793,560 3.4613 3.136 3.127 3.145 3.118 3.154 1,209,184 3.1373 -1.42%
2023-08-22 0 3.510 3.490 3.510 3.440 3.520 962,000 3,339,184 3.4711 3.181 3.163 3.181 3.118 3.191 1,061,345 3.1462 2.63%
2023-08-21 0 3.420 3.420 3.460 3.420 3.550 1,276,000 4,458,680 3.4943 3.100 3.100 3.136 3.100 3.218 1,407,772 3.1672 -3.66%
2023-08-18 0 3.550 3.550 3.560 3.540 3.590 980,168 3,487,536 3.5581 3.218 3.218 3.227 3.209 3.254 1,081,390 3.2251 -0.84%
2023-08-17 0 3.580 3.580 3.600 3.540 3.600 754,000 2,693,610 3.5724 3.245 3.245 3.263 3.209 3.263 831,865 3.2380 -0.28%
2023-08-16 0 3.590 3.560 3.590 3.560 3.590 764,000 2,727,553 3.5701 3.254 3.227 3.254 3.227 3.254 842,898 3.2359 0.28%
2023-08-15 0 3.580 3.580 3.600 3.560 3.640 1,190,000 4,270,603 3.5887 3.245 3.245 3.263 3.227 3.299 1,312,891 3.2528 0.00%
2023-08-14 0 3.580 3.580 3.620 3.560 3.610 1,318,000 4,733,139 3.5912 3.245 3.245 3.281 3.227 3.272 1,454,109 3.2550 -2.72%
2023-08-11 0 3.680 3.650 3.680 3.610 3.680 1,084,000 3,951,100 3.6449 3.336 3.308 3.336 3.272 3.336 1,195,944 3.3037 1.10%
2023-08-10 0 3.640 3.630 3.660 3.620 3.690 1,278,000 4,680,693 3.6625 3.299 3.290 3.317 3.281 3.345 1,409,979 3.3197 0.28%
2023-08-09 0 3.630 3.630 3.640 3.600 3.660 956,000 3,475,563 3.6355 3.290 3.290 3.299 3.263 3.317 1,054,726 3.2952 -0.27%
2023-08-08 0 3.640 3.640 3.650 3.640 3.730 1,662,000 6,124,219 3.6848 3.299 3.299 3.308 3.299 3.381 1,833,634 3.3399 -2.41%
2023-08-07 0 3.730 3.730 3.760 3.730 3.790 1,506,000 5,645,825 3.7489 3.381 3.381 3.408 3.381 3.435 1,661,524 3.3980 -1.32%
2023-08-04 0 3.780 3.780 3.800 3.770 3.830 1,378,000 5,236,880 3.8003 3.426 3.426 3.444 3.417 3.471 1,520,306 3.4446 -0.53%
2023-08-03 0 3.800 3.800 3.810 3.750 3.830 1,074,000 4,055,579 3.7761 3.444 3.444 3.453 3.399 3.471 1,184,912 3.4227 0.26%
2023-08-02 0 3.790 3.790 3.800 3.780 3.870 1,190,000 4,530,680 3.8073 3.435 3.435 3.444 3.426 3.508 1,312,891 3.4509 -1.04%
2023-08-01 0 3.830 3.830 3.840 3.820 3.940 1,736,000 6,716,939 3.8692 3.471 3.471 3.481 3.462 3.571 1,915,276 3.5070 -1.54%
2023-07-31 0 3.890 3.880 3.900 3.880 4.050 2,482,000 9,791,546 3.9450 3.526 3.517 3.535 3.517 3.671 2,738,315 3.5758 -1.27%
2023-07-28 0 3.940 3.940 3.960 3.910 3.970 1,168,000 4,601,360 3.9395 3.571 3.571 3.589 3.544 3.598 1,288,619 3.5708 0.00%
2023-07-27 0 3.940 3.930 3.940 3.940 3.990 822,000 3,261,100 3.9673 3.571 3.562 3.571 3.571 3.617 906,888 3.5959 -0.51%
2023-07-26 0 3.960 3.950 3.960 3.930 3.980 630,000 2,491,620 3.9550 3.589 3.580 3.589 3.562 3.607 695,060 3.5848 0.00%
2023-07-25 0 3.960 3.960 3.980 3.920 4.000 1,086,000 4,303,544 3.9627 3.589 3.589 3.607 3.553 3.626 1,198,151 3.5918 0.51%
2023-07-24 0 3.940 3.910 3.940 3.860 3.960 804,000 3,155,830 3.9252 3.571 3.544 3.571 3.499 3.589 887,029 3.5578 0.51%
2023-07-21 0 3.920 3.900 3.920 3.860 3.950 722,000 2,829,990 3.9197 3.553 3.535 3.553 3.499 3.580 796,561 3.5528 1.29%
2023-07-20 0 3.870 3.850 3.890 3.860 3.990 1,136,000 4,476,380 3.9405 3.508 3.490 3.526 3.499 3.617 1,253,314 3.5716 -1.78%
2023-07-19 0 3.940 3.920 3.940 3.920 4.000 1,870,000 7,418,900 3.9673 3.571 3.553 3.571 3.553 3.626 2,063,114 3.5960 0.25%
2023-07-18 0 3.930 3.930 3.940 3.850 4.000 3,398,000 13,410,073 3.9465 3.562 3.562 3.571 3.490 3.626 3,748,910 3.5771 2.08%
2023-07-14 0 3.850 3.820 3.850 3.760 3.850 1,152,000 4,408,780 3.8271 3.490 3.462 3.490 3.408 3.490 1,270,967 3.4688 2.12%
2023-07-13 0 3.770 3.770 3.800 3.750 3.840 1,458,000 5,516,330 3.7835 3.417 3.417 3.444 3.399 3.481 1,608,567 3.4293 -0.26%
2023-07-12 0 3.780 3.780 3.790 3.780 3.870 1,464,000 5,589,960 3.8183 3.426 3.426 3.435 3.426 3.508 1,615,187 3.4609 -1.82%
2023-07-11 0 3.850 3.830 3.850 3.710 3.860 1,094,000 4,186,370 3.8267 3.490 3.471 3.490 3.363 3.499 1,206,977 3.4685 3.22%
2023-07-10 0 3.730 3.720 3.750 3.700 3.790 782,000 2,942,270 3.7625 3.381 3.372 3.399 3.354 3.435 862,757 3.4103 0.27%
2023-07-07 0 3.720 3.720 3.740 3.700 3.780 784,000 2,920,400 3.7250 3.372 3.372 3.390 3.354 3.426 864,963 3.3763 0.00%
2023-07-06 0 3.720 3.720 3.750 3.720 3.830 892,000 3,347,778 3.7531 3.372 3.372 3.399 3.372 3.471 984,117 3.4018 -2.36%
2023-07-05 0 3.810 3.790 3.810 3.780 3.870 902,000 3,429,604 3.8022 3.453 3.435 3.453 3.426 3.508 995,149 3.4463 0.00%
2023-07-04 0 3.810 3.810 3.840 3.790 3.920 1,238,000 4,773,720 3.8560 3.453 3.453 3.481 3.435 3.553 1,365,848 3.4951 -0.26%
2023-07-03 0 3.820 3.820 3.840 3.690 3.860 1,796,000 6,830,340 3.8031 3.462 3.462 3.481 3.345 3.499 1,981,472 3.4471 3.24%
2023-06-30 0 3.700 3.700 3.720 3.580 3.720 1,460,330 5,373,677 3.6798 3.354 3.354 3.372 3.245 3.372 1,611,138 3.3353 2.78%
2023-06-29 0 3.600 3.600 3.620 3.600 3.650 322,000 1,162,700 3.6109 3.263 3.263 3.281 3.263 3.308 355,253 3.2729 -1.37%
2023-06-28 0 3.650 3.630 3.650 3.570 3.670 1,230,000 4,457,840 3.6243 3.308 3.290 3.308 3.236 3.326 1,357,022 3.2850 0.00%
2023-06-27 0 3.650 3.620 3.650 3.540 3.660 1,868,000 6,751,070 3.6141 3.308 3.281 3.308 3.209 3.317 2,060,908 3.2758 2.53%
2023-06-26 0 3.560 3.530 3.560 3.510 3.600 1,212,000 4,304,214 3.5513 3.227 3.200 3.227 3.181 3.263 1,337,163 3.2189 1.14%
2023-06-23 0 3.520 3.500 3.540 3.480 3.690 352,000 1,234,424 3.5069 3.191 3.172 3.209 3.154 3.345 388,351 3.1786 -1.95%
2023-06-21 0 3.590 3.570 3.590 3.550 3.680 1,384,000 4,978,960 3.5975 3.254 3.236 3.254 3.218 3.336 1,526,925 3.2608 -1.64%
2023-06-20 0 3.650 3.650 3.680 3.650 3.740 474,000 1,747,400 3.6865 3.308 3.308 3.336 3.308 3.390 522,950 3.3414 -1.08%
2023-06-19 0 3.690 3.690 3.720 3.680 3.750 810,000 3,013,536 3.7204 3.345 3.345 3.372 3.336 3.399 893,648 3.3722 -0.27%
2023-06-16 0 3.700 3.700 3.710 3.600 3.780 1,276,000 4,724,020 3.7022 3.354 3.354 3.363 3.263 3.426 1,407,772 3.3557 1.93%
2023-06-15 0 3.630 3.620 3.630 3.540 3.640 940,000 3,376,140 3.5916 3.290 3.281 3.290 3.209 3.299 1,037,073 3.2554 1.68%
2023-06-14 0 3.570 3.570 3.580 3.560 3.620 938,000 3,364,508 3.5869 3.236 3.236 3.245 3.227 3.281 1,034,867 3.2512 -0.56%
2023-06-13 0 3.590 3.570 3.590 3.550 3.590 560,828 2,002,998 3.5715 3.254 3.236 3.254 3.218 3.254 618,745 3.2372 1.13%
2023-06-12 0 3.550 3.530 3.540 3.520 3.550 528,000 1,868,080 3.5380 3.218 3.200 3.209 3.191 3.218 582,526 3.2069 0.28%
2023-06-09 0 3.540 3.540 3.560 3.530 3.580 828,000 2,932,720 3.5419 3.209 3.209 3.227 3.200 3.245 913,507 3.2104 -1.12%
2023-06-08 0 3.580 3.570 3.580 3.510 3.590 992,000 3,544,120 3.5727 3.245 3.236 3.245 3.181 3.254 1,094,443 3.2383 2.23%
2023-06-07 0 3.760 3.760 3.790 3.730 3.850 2,076,000 7,802,620 3.7585 3.174 3.174 3.200 3.149 3.250 2,459,126 3.1729 -1.31%
2023-06-06 0 3.810 3.790 3.810 3.780 3.900 1,142,000 4,362,520 3.8201 3.216 3.200 3.216 3.191 3.292 1,352,756 3.2249 -1.55%
2023-06-05 0 3.870 3.870 3.900 3.820 3.900 670,000 2,598,100 3.8778 3.267 3.267 3.292 3.225 3.292 793,648 3.2736 0.52%
2023-06-02 0 3.850 3.840 3.850 3.830 3.900 782,000 3,030,460 3.8753 3.250 3.242 3.250 3.233 3.292 926,318 3.2715 1.32%
2023-06-01 0 3.800 3.800 3.840 3.720 3.860 1,612,000 6,127,040 3.8009 3.208 3.208 3.242 3.140 3.259 1,909,494 3.2087 1.88%
2023-05-31 0 3.730 3.730 3.750 3.720 3.840 2,494,000 9,376,542 3.7596 3.149 3.149 3.166 3.140 3.242 2,954,268 3.1739 -3.37%
2023-05-30 0 3.860 3.860 3.870 3.830 3.920 1,596,805 6,175,623 3.8675 3.259 3.259 3.267 3.233 3.309 1,891,495 3.2649 -1.78%
2023-05-29 0 3.930 3.900 3.930 3.900 4.050 1,502,000 5,922,560 3.9431 3.318 3.292 3.318 3.292 3.419 1,779,194 3.3288 -0.51%
2023-05-25 0 3.950 3.950 3.960 3.920 4.000 1,430,000 5,662,800 3.9600 3.335 3.335 3.343 3.309 3.377 1,693,906 3.3430 -0.75%
2023-05-24 0 3.980 3.980 4.000 3.970 4.050 1,674,000 6,723,520 4.0164 3.360 3.360 3.377 3.351 3.419 1,982,937 3.3907 -1.00%
2023-05-23 0 4.020 4.020 4.040 4.020 4.120 1,244,000 5,053,510 4.0623 3.394 3.394 3.411 3.394 3.478 1,473,580 3.4294 -2.43%
2023-05-22 0 4.120 4.080 4.120 4.040 4.130 1,362,000 5,578,560 4.0959 3.478 3.444 3.478 3.411 3.487 1,613,357 3.4577 1.23%
2023-05-19 0 4.070 4.070 4.090 4.060 4.150 1,120,000 4,602,120 4.1090 3.436 3.436 3.453 3.427 3.503 1,326,696 3.4689 -1.45%
2023-05-18 0 4.130 4.110 4.130 4.050 4.180 1,596,000 6,592,560 4.1307 3.487 3.470 3.487 3.419 3.529 1,890,542 3.4871 1.72%
2023-05-17 0 4.060 4.060 4.080 4.060 4.190 1,942,000 8,021,620 4.1306 3.427 3.427 3.444 3.427 3.537 2,300,396 3.4871 -2.17%
2023-05-16 0 4.150 4.150 4.170 4.150 4.240 1,094,610 4,575,863 4.1804 3.503 3.503 3.520 3.503 3.579 1,296,620 3.5291 -2.12%
2023-05-15 0 4.240 4.210 4.240 4.190 4.270 552,000 2,331,080 4.2230 3.579 3.554 3.579 3.537 3.605 653,872 3.5650 0.47%
2023-05-12 0 4.220 4.190 4.220 4.190 4.310 1,584,000 6,690,000 4.2235 3.563 3.537 3.563 3.537 3.639 1,876,327 3.5655 -1.86%
2023-05-11 0 4.300 4.280 4.300 4.270 4.410 2,050,000 8,863,964 4.3239 3.630 3.613 3.630 3.605 3.723 2,428,327 3.6502 -2.71%
2023-05-10 0 4.420 4.400 4.420 4.360 4.480 1,898,680 8,377,911 4.4125 3.731 3.714 3.731 3.681 3.782 2,249,081 3.7250 0.23%
2023-05-09 0 4.410 4.380 4.410 4.370 4.530 5,016,000 22,436,680 4.4730 3.723 3.698 3.723 3.689 3.824 5,941,702 3.7761 0.23%
2023-05-08 0 4.400 4.390 4.410 4.350 4.440 2,424,120 10,637,419 4.3882 3.714 3.706 3.723 3.672 3.748 2,871,491 3.7045 0.23%
2023-05-05 0 4.390 4.350 4.390 4.310 4.400 3,988,000 17,399,860 4.3631 3.706 3.672 3.706 3.639 3.714 4,723,985 3.6833 0.46%
2023-05-04 0 4.370 4.370 4.380 4.150 4.380 5,735,200 24,759,358 4.3171 3.689 3.689 3.698 3.503 3.698 6,793,631 3.6445 2.82%
2023-05-03 0 4.250 4.200 4.250 4.170 4.250 690,000 2,908,660 4.2154 3.588 3.546 3.588 3.520 3.588 817,339 3.5587 0.47%
2023-05-02 0 4.230 4.190 4.230 4.100 4.250 1,142,000 4,778,480 4.1843 3.571 3.537 3.571 3.461 3.588 1,352,756 3.5324 1.44%
2023-04-28 0 4.170 4.150 4.170 3.980 4.180 3,986,000 16,414,620 4.1181 3.520 3.503 3.520 3.360 3.529 4,721,616 3.4765 4.25%
2023-04-27 0 4.000 4.000 4.020 3.950 4.020 714,000 2,844,660 3.9841 3.377 3.377 3.394 3.335 3.394 845,769 3.3634 0.76%
2023-04-26 0 3.970 3.960 3.970 3.900 3.990 506,000 2,000,136 3.9528 3.351 3.343 3.351 3.292 3.368 599,382 3.3370 1.28%
2023-04-25 0 3.920 3.890 3.920 3.840 3.940 2,042,000 7,939,134 3.8879 3.309 3.284 3.309 3.242 3.326 2,418,851 3.2822 -0.25%
2023-04-24 0 3.930 3.930 3.950 3.880 4.040 1,548,000 6,128,180 3.9588 3.318 3.318 3.335 3.276 3.411 1,833,683 3.3420 -2.00%
2023-04-21 0 4.010 4.010 4.030 3.950 4.080 2,244,000 9,057,380 4.0363 3.385 3.385 3.402 3.335 3.444 2,658,130 3.4074 1.26%
2023-04-20 0 3.960 3.960 3.970 3.930 4.000 686,000 2,722,080 3.9680 3.343 3.343 3.351 3.318 3.377 812,601 3.3498 -0.25%
2023-04-19 0 3.970 3.970 3.980 3.970 4.000 966,000 3,843,830 3.9791 3.351 3.351 3.360 3.351 3.377 1,144,275 3.3592 -0.50%
2023-04-18 0 3.990 3.990 4.020 3.990 4.030 436,000 1,747,546 4.0081 3.368 3.368 3.394 3.368 3.402 516,464 3.3837 -0.50%
2023-04-17 0 4.010 3.990 4.020 3.910 4.020 2,500,000 9,912,400 3.9650 3.385 3.368 3.394 3.301 3.394 2,961,375 3.3472 2.56%
2023-04-14 0 3.910 3.900 3.910 3.870 3.930 1,496,000 5,828,896 3.8963 3.301 3.292 3.301 3.267 3.318 1,772,087 3.2893 1.30%
2023-04-13 0 3.860 3.860 3.880 3.850 3.940 3,284,000 12,788,382 3.8941 3.259 3.259 3.276 3.250 3.326 3,890,062 3.2874 -1.53%
2023-04-12 0 3.920 3.920 3.940 3.920 4.020 1,627,834 6,436,307 3.9539 3.309 3.309 3.326 3.309 3.394 1,928,251 3.3379 0.00%
2023-04-11 0 3.920 3.920 3.940 3.920 4.020 2,993,737 11,834,338 3.9530 3.309 3.309 3.326 3.309 3.394 3,546,231 3.3372 -2.24%
2023-04-06 0 4.010 4.000 4.010 3.990 4.070 990,002 3,976,141 4.0163 3.385 3.377 3.385 3.368 3.436 1,172,707 3.3906 -0.25%
2023-04-04 0 4.020 4.020 4.040 4.000 4.050 1,622,000 6,543,416 4.0342 3.394 3.394 3.411 3.377 3.419 1,921,340 3.4057 -0.25%
2023-04-03 0 4.030 4.020 4.030 3.950 4.050 1,172,000 4,714,782 4.0229 3.402 3.394 3.402 3.335 3.419 1,388,293 3.3961 1.00%
2023-03-31 0 3.990 3.990 4.000 3.980 4.030 910,000 3,641,140 4.0013 3.368 3.368 3.377 3.360 3.402 1,077,940 3.3779 0.76%
2023-03-30 0 3.960 3.960 3.970 3.920 4.040 1,442,000 5,712,382 3.9614 3.343 3.343 3.351 3.309 3.411 1,708,121 3.3442 0.00%
2023-03-29 0 3.960 3.960 3.980 3.950 4.020 573,076 2,282,574 3.9830 3.343 3.343 3.360 3.335 3.394 678,837 3.3625 0.00%
2023-03-28 0 3.960 3.960 3.990 3.930 4.040 1,497,834 5,940,670 3.9662 3.343 3.343 3.368 3.318 3.411 1,774,259 3.3483 -0.50%
2023-03-27 0 3.980 3.980 4.000 3.950 4.010 1,356,000 5,392,320 3.9766 3.360 3.360 3.377 3.335 3.385 1,606,250 3.3571 -1.49%
2023-03-24 0 4.040 4.010 4.040 4.000 4.090 1,938,000 7,813,040 4.0315 3.411 3.385 3.411 3.377 3.453 2,295,658 3.4034 -1.94%
2023-03-23 0 4.120 4.090 4.120 4.080 4.130 1,488,000 6,104,760 4.1027 3.478 3.453 3.478 3.444 3.487 1,762,610 3.4635 -0.48%
2023-03-22 0 4.140 4.120 4.140 4.070 4.170 3,380,000 13,925,700 4.1200 3.495 3.478 3.495 3.436 3.520 4,003,779 3.4781 0.73%
2023-03-21 0 4.110 4.070 4.110 4.020 4.150 1,594,000 6,500,490 4.0781 3.470 3.436 3.470 3.394 3.503 1,888,173 3.4427 -0.24%
2023-03-20 0 4.120 4.120 4.140 4.080 4.250 4,496,000 18,818,420 4.1856 3.478 3.478 3.495 3.444 3.588 5,325,736 3.5335 -2.37%
2023-03-17 0 4.220 4.210 4.220 4.130 4.240 3,142,000 13,169,264 4.1914 3.563 3.554 3.563 3.487 3.579 3,721,856 3.5384 2.18%
2023-03-16 0 4.130 4.120 4.130 4.020 4.290 9,528,000 39,872,220 4.1847 3.487 3.478 3.487 3.394 3.622 11,286,392 3.5328 1.47%
2023-03-15 0 4.070 4.050 4.070 3.980 4.090 2,106,000 8,531,780 4.0512 3.436 3.419 3.436 3.360 3.453 2,494,662 3.4200 2.78%
2023-03-14 0 3.960 3.950 3.960 3.900 4.070 2,758,000 10,937,690 3.9658 3.343 3.335 3.343 3.292 3.436 3,266,989 3.3479 -2.70%
2023-03-13 0 4.070 4.060 4.070 4.020 4.090 1,676,000 6,815,820 4.0667 3.436 3.427 3.436 3.394 3.453 1,985,306 3.4331 0.99%
2023-03-10 0 4.030 4.030 4.050 4.030 4.150 1,816,008 7,382,292 4.0651 3.402 3.402 3.419 3.402 3.503 2,151,152 3.4318 -2.89%
2023-03-09 0 4.150 4.150 4.170 4.150 4.290 2,884,002 12,094,168 4.1935 3.503 3.503 3.520 3.503 3.622 3,416,244 3.5402 -2.12%
2023-03-08 0 4.240 4.200 4.240 4.150 4.280 2,725,998 11,483,251 4.2125 3.579 3.546 3.579 3.503 3.613 3,229,081 3.5562 0.00%
2023-03-07 0 4.240 4.240 4.260 4.190 4.360 7,872,000 33,841,700 4.2990 3.579 3.579 3.596 3.537 3.681 9,324,777 3.6292 0.71%
2023-03-06 0 4.210 4.210 4.220 4.150 4.230 1,546,000 6,509,770 4.2107 3.554 3.554 3.563 3.503 3.571 1,831,314 3.5547 1.20%
2023-03-03 0 4.160 4.150 4.160 4.060 4.170 1,282,000 5,280,244 4.1188 3.512 3.503 3.512 3.427 3.520 1,518,593 3.4771 2.21%
2023-03-02 0 4.070 4.060 4.070 3.970 4.070 578,000 2,332,960 4.0363 3.436 3.427 3.436 3.351 3.436 684,670 3.4074 1.24%
2023-03-01 0 4.020 4.000 4.020 3.910 4.020 1,252,000 4,991,420 3.9868 3.394 3.377 3.394 3.301 3.394 1,483,057 3.3656 3.08%
2023-02-28 0 3.900 3.900 3.910 3.870 4.020 2,275,992 8,934,848 3.9257 3.292 3.292 3.301 3.267 3.394 2,696,026 3.3141 -2.99%
2023-02-27 0 4.020 4.010 4.020 4.000 4.120 1,154,000 4,653,680 4.0327 3.394 3.385 3.394 3.377 3.478 1,366,971 3.4044 -1.95%
2023-02-24 0 4.100 4.070 4.100 4.070 4.130 998,000 4,082,420 4.0906 3.461 3.436 3.461 3.436 3.487 1,182,181 3.4533 -0.49%
2023-02-23 0 4.120 4.080 4.120 4.060 4.160 896,000 3,685,520 4.1133 3.478 3.444 3.478 3.427 3.512 1,061,357 3.4725 -0.48%
2023-02-22 0 4.140 4.110 4.140 4.090 4.170 820,000 3,378,090 4.1196 3.495 3.470 3.495 3.453 3.520 971,331 3.4778 -0.48%
2023-02-21 0 4.160 4.120 4.170 4.120 4.270 856,000 3,570,300 4.1709 3.512 3.478 3.520 3.478 3.605 1,013,975 3.5211 -1.42%
2023-02-20 0 4.220 4.200 4.220 4.100 4.240 1,320,005 5,525,827 4.1862 3.563 3.546 3.563 3.461 3.579 1,563,612 3.5340 1.69%
2023-02-17 0 4.150 4.140 4.150 4.080 4.200 1,480,000 6,142,080 4.1501 3.503 3.495 3.503 3.444 3.546 1,753,134 3.5035 1.72%
2023-02-16 0 4.080 4.080 4.100 4.060 4.190 1,810,000 7,488,460 4.1373 3.444 3.444 3.461 3.427 3.537 2,144,035 3.4927 -1.45%
2023-02-15 0 4.140 4.140 4.170 4.130 4.260 1,948,000 8,148,420 4.1830 3.495 3.495 3.520 3.487 3.596 2,307,503 3.5313 -1.43%
2023-02-14 0 4.200 4.170 4.200 4.170 4.390 2,734,000 11,572,100 4.2327 3.546 3.520 3.546 3.520 3.706 3,238,559 3.5732 -2.10%
2023-02-13 0 4.290 4.270 4.290 4.090 4.320 3,440,000 14,657,040 4.2608 3.622 3.605 3.622 3.453 3.647 4,074,852 3.5970 3.87%
2023-02-10 0 4.130 4.110 4.130 4.110 4.140 720,000 2,968,440 4.1228 3.487 3.470 3.487 3.470 3.495 852,876 3.4805 -0.48%
2023-02-09 0 4.150 4.120 4.150 4.070 4.160 990,000 4,072,480 4.1136 3.503 3.478 3.503 3.436 3.512 1,172,704 3.4727 0.48%
2023-02-08 0 4.130 4.090 4.130 4.080 4.150 1,148,000 4,718,180 4.1099 3.487 3.453 3.487 3.444 3.503 1,359,863 3.4696 -0.24%
2023-02-07 0 4.140 4.100 4.140 4.080 4.170 1,016,000 4,208,300 4.1420 3.495 3.461 3.495 3.444 3.520 1,203,503 3.4967 1.22%
2023-02-06 0 4.090 4.080 4.090 4.040 4.160 1,912,000 7,822,894 4.0915 3.453 3.444 3.453 3.411 3.512 2,264,859 3.4540 -0.73%
2023-02-03 0 4.120 4.110 4.120 4.090 4.280 1,889,998 7,840,151 4.1482 3.478 3.470 3.478 3.453 3.613 2,238,797 3.5019 -3.06%
2023-02-02 0 4.250 4.220 4.250 4.210 4.300 1,886,000 8,035,440 4.2606 3.588 3.563 3.588 3.554 3.630 2,234,061 3.5968 -0.23%
2023-02-01 0 4.260 4.240 4.260 4.180 4.310 2,528,000 10,726,654 4.2431 3.596 3.579 3.596 3.529 3.639 2,994,542 3.5821 -0.23%
2023-01-31 0 4.270 4.260 4.270 4.080 4.300 8,430,000 35,731,420 4.2386 3.605 3.596 3.605 3.444 3.630 9,985,756 3.5782 5.43%
2023-01-30 0 4.050 4.030 4.050 4.020 4.150 2,066,000 8,414,900 4.0730 3.419 3.402 3.419 3.394 3.503 2,447,280 3.4385 -1.46%
2023-01-27 0 4.110 4.090 4.110 4.070 4.230 1,172,000 4,824,070 4.1161 3.470 3.453 3.470 3.436 3.571 1,388,293 3.4748 -2.61%
2023-01-26 0 4.220 4.210 4.220 4.150 4.220 1,564,500 6,572,790 4.2012 3.563 3.554 3.563 3.503 3.563 1,853,228 3.5467 1.69%
2023-01-20 0 4.150 4.130 4.150 4.130 4.180 1,156,000 4,796,200 4.1490 3.503 3.487 3.503 3.487 3.529 1,369,340 3.5026 0.73%
2023-01-19 0 4.120 4.120 4.130 4.090 4.160 1,462,008 6,045,013 4.1347 3.478 3.478 3.487 3.453 3.512 1,731,821 3.4906 0.73%
2023-01-18 0 4.090 4.090 4.100 4.030 4.110 2,414,002 9,860,888 4.0849 3.453 3.453 3.461 3.402 3.470 2,859,506 3.4485 0.99%
2023-01-17 0 4.050 4.050 4.060 4.010 4.090 1,208,000 4,888,639 4.0469 3.419 3.419 3.427 3.385 3.453 1,430,936 3.4164 -0.25%
2023-01-16 0 4.060 4.050 4.060 3.930 4.090 4,946,010 19,914,380 4.0264 3.427 3.419 3.427 3.318 3.453 5,858,796 3.3991 4.37%
2023-01-13 0 3.890 3.880 3.890 3.860 3.910 1,538,000 5,978,544 3.8872 3.284 3.276 3.284 3.259 3.301 1,821,838 3.2816 0.52%
2023-01-12 0 3.870 3.850 3.870 3.830 3.890 3,110,002 12,014,127 3.8631 3.267 3.250 3.267 3.233 3.284 3,683,953 3.2612 1.31%
2023-01-11 0 3.820 3.820 3.830 3.750 3.850 3,332,002 12,688,947 3.8082 3.225 3.225 3.233 3.166 3.250 3,946,923 3.2149 0.79%
2023-01-10 0 3.790 3.760 3.790 3.760 3.800 938,002 3,541,037 3.7751 3.200 3.174 3.200 3.174 3.208 1,111,110 3.1869 -0.26%
2023-01-09 0 3.800 3.770 3.800 3.740 3.820 1,286,000 4,873,260 3.7895 3.208 3.183 3.208 3.157 3.225 1,523,331 3.1991 1.60%
2023-01-06 0 3.740 3.740 3.780 3.720 3.820 1,592,000 5,988,300 3.7615 3.157 3.157 3.191 3.140 3.225 1,885,803 3.1755 -1.32%
2023-01-05 0 3.790 3.770 3.780 3.760 3.830 844,000 3,199,879 3.7913 3.200 3.183 3.191 3.174 3.233 999,760 3.2006 0.53%
2023-01-04 0 3.770 3.770 3.800 3.770 3.830 1,986,000 7,566,125 3.8097 3.183 3.183 3.208 3.183 3.233 2,352,516 3.2162 -0.79%
2023-01-03 0 3.800 3.800 3.810 3.660 3.830 3,159,996 11,926,432 3.7742 3.208 3.208 3.216 3.090 3.233 3,743,173 3.1862 2.98%
2022-12-30 0 3.690 3.690 3.710 3.580 3.720 2,804,002 10,198,887 3.6373 3.115 3.115 3.132 3.022 3.140 3,321,480 3.0706 3.65%
2022-12-29 0 3.560 3.560 3.580 3.480 3.580 860,000 3,068,420 3.5679 3.005 3.005 3.022 2.938 3.022 1,018,713 3.0121 -1.11%
2022-12-28 0 3.600 3.590 3.600 3.550 3.630 2,228,000 8,025,340 3.6020 3.039 3.031 3.039 2.997 3.064 2,639,177 3.0408 3.45%
2022-12-23 0 3.480 3.470 3.500 3.460 3.550 460,000 1,609,360 3.4986 2.938 2.929 2.955 2.921 2.997 544,893 2.9535 -1.14%
2022-12-22 0 3.520 3.520 3.540 3.510 3.570 1,870,000 6,639,380 3.5505 2.972 2.972 2.988 2.963 3.014 2,215,108 2.9973 -0.85%
2022-12-21 0 3.550 3.550 3.570 3.530 3.590 220,000 780,434 3.5474 2.997 2.997 3.014 2.980 3.031 260,601 2.9947 -0.56%
2022-12-20 0 3.570 3.550 3.570 3.530 3.620 736,000 2,621,373 3.5616 3.014 2.997 3.014 2.980 3.056 871,829 3.0068 0.00%
2022-12-19 0 3.570 3.570 3.580 3.570 3.710 868,000 3,150,416 3.6295 3.014 3.014 3.022 3.014 3.132 1,028,189 3.0640 -2.19%
2022-12-16 0 3.650 3.640 3.660 3.530 3.680 1,413,998 5,114,300 3.6169 3.081 3.073 3.090 2.980 3.107 1,674,951 3.0534 2.24%
2022-12-15 0 3.570 3.570 3.600 3.550 3.650 1,440,000 5,167,250 3.5884 3.014 3.014 3.039 2.997 3.081 1,705,752 3.0293 -2.46%
2022-12-14 0 3.660 3.640 3.660 3.600 3.690 1,300,000 4,733,840 3.6414 3.090 3.073 3.090 3.039 3.115 1,539,915 3.0741 -0.27%
2022-12-13 0 3.670 3.670 3.680 3.660 3.740 1,072,000 3,954,940 3.6893 3.098 3.098 3.107 3.090 3.157 1,269,838 3.1145 -1.61%
2022-12-12 0 3.730 3.710 3.730 3.630 3.780 1,873,998 6,951,632 3.7095 3.149 3.132 3.149 3.064 3.191 2,219,844 3.1316 1.36%
2022-12-09 0 3.680 3.650 3.680 3.620 3.690 2,214,000 8,066,880 3.6436 3.107 3.081 3.107 3.056 3.115 2,622,594 3.0759 0.00%
2022-12-08 0 3.680 3.660 3.680 3.640 3.700 531,996 1,950,915 3.6672 3.107 3.090 3.107 3.073 3.124 630,176 3.0958 1.66%
2022-12-07 0 3.620 3.610 3.620 3.610 3.780 2,826,006 10,456,482 3.7001 3.056 3.048 3.056 3.048 3.191 3,347,545 3.1236 -4.49%
2022-12-06 0 3.790 3.790 3.800 3.710 3.840 3,418,000 12,914,360 3.7783 3.200 3.200 3.208 3.132 3.242 4,048,792 3.1897 1.61%
2022-12-05 0 3.730 3.720 3.730 3.630 3.750 2,671,508 9,865,014 3.6927 3.149 3.140 3.149 3.064 3.166 3,164,535 3.1174 2.75%
2022-12-02 0 3.630 3.600 3.630 3.610 3.720 1,119,998 4,084,572 3.6469 3.064 3.039 3.064 3.048 3.140 1,326,694 3.0788 -1.36%
2022-12-01 0 3.680 3.650 3.680 3.650 3.720 1,164,000 4,280,860 3.6777 3.107 3.081 3.107 3.081 3.140 1,378,816 3.1047 1.10%
2022-11-30 0 3.640 3.640 3.670 3.600 3.860 3,358,000 12,447,240 3.7067 3.073 3.073 3.098 3.039 3.259 3,977,719 3.1292 0.55%
2022-11-29 0 3.620 3.590 3.620 3.590 3.620 1,206,000 4,345,420 3.6032 3.056 3.031 3.056 3.031 3.056 1,428,567 3.0418 0.00%
2022-11-28 0 3.620 3.570 3.620 3.490 3.620 2,018,000 7,136,118 3.5362 3.056 3.014 3.056 2.946 3.056 2,390,422 2.9853 -0.28%
2022-11-25 0 3.630 3.610 3.630 3.590 3.650 642,000 2,326,238 3.6234 3.064 3.048 3.064 3.031 3.081 760,481 3.0589 -0.27%
2022-11-24 0 3.640 3.630 3.640 3.580 3.660 2,517,996 9,142,655 3.6309 3.073 3.064 3.073 3.022 3.090 2,982,692 3.0652 0.83%
2022-11-23 0 3.610 3.600 3.610 3.500 3.690 3,634,007 13,037,925 3.5878 3.048 3.039 3.048 2.955 3.115 4,304,663 3.0288 3.14%
2022-11-22 0 3.500 3.480 3.500 3.470 3.550 1,912,005 6,730,317 3.5200 2.955 2.938 2.955 2.929 2.997 2,264,865 2.9716 0.29%
2022-11-21 0 3.490 3.470 3.490 3.430 3.510 1,518,000 5,258,214 3.4639 2.946 2.929 2.946 2.896 2.963 1,798,147 2.9242 0.29%
2022-11-18 0 3.480 3.470 3.480 3.470 3.540 737,998 2,581,792 3.4984 2.938 2.929 2.938 2.929 2.988 874,195 2.9533 -0.85%
2022-11-17 0 3.510 3.490 3.510 3.430 3.510 1,326,000 4,612,534 3.4785 2.963 2.946 2.963 2.896 2.963 1,570,713 2.9366 1.15%
2022-11-16 0 3.470 3.470 3.490 3.470 3.570 1,686,000 5,934,260 3.5197 2.929 2.929 2.946 2.929 3.014 1,997,151 2.9714 -1.98%
2022-11-15 0 3.540 3.530 3.540 3.430 3.560 3,457,998 12,051,222 3.4850 2.988 2.980 2.988 2.896 3.005 4,096,171 2.9421 2.61%
2022-11-14 0 3.450 3.440 3.450 3.420 3.550 3,112,000 10,819,662 3.4768 2.912 2.904 2.912 2.887 2.997 3,686,319 2.9351 -1.43%
2022-11-11 0 3.500 3.500 3.510 3.450 3.530 2,864,000 10,019,730 3.4985 2.955 2.955 2.963 2.912 2.980 3,392,551 2.9535 2.34%
2022-11-10 0 3.420 3.380 3.420 3.370 3.420 2,431,996 8,254,006 3.3939 2.887 2.853 2.887 2.845 2.887 2,880,821 2.8652 0.59%
2022-11-09 0 3.400 3.400 3.410 3.340 3.410 3,294,000 11,159,140 3.3877 2.870 2.870 2.879 2.820 2.879 3,901,907 2.8599 1.80%
2022-11-08 0 3.340 3.330 3.340 3.320 3.390 2,176,000 7,285,620 3.3482 2.820 2.811 2.820 2.803 2.862 2,577,581 2.8265 -0.89%
2022-11-07 0 3.370 3.370 3.380 3.240 3.470 6,550,000 22,015,644 3.3612 2.845 2.845 2.853 2.735 2.929 7,758,802 2.8375 3.37%
2022-11-04 0 3.260 3.240 3.260 3.200 3.340 5,558,000 18,105,240 3.2575 2.752 2.735 2.752 2.701 2.820 6,583,728 2.7500 -1.51%
2022-11-03 0 3.310 3.280 3.310 3.260 3.380 3,719,000 12,345,760 3.3196 2.794 2.769 2.794 2.752 2.853 4,405,341 2.8025 -1.19%
2022-11-02 0 3.350 3.340 3.350 3.280 3.390 3,040,000 10,117,560 3.3281 2.828 2.820 2.828 2.769 2.862 3,601,032 2.8096 0.00%
2022-11-01 0 3.350 3.350 3.360 3.140 3.350 5,540,000 18,014,680 3.2517 2.828 2.828 2.837 2.651 2.828 6,562,407 2.7451 6.01%
2022-10-31 0 3.160 3.140 3.160 3.070 3.230 5,012,000 15,857,640 3.1639 2.668 2.651 2.668 2.592 2.727 5,936,964 2.6710 3.95%
2022-10-28 0 3.040 3.020 3.040 3.020 3.200 4,036,000 12,593,780 3.1204 2.566 2.549 2.566 2.549 2.701 4,780,844 2.6342 2.36%
2022-10-27 0 2.970 2.980 3.000 2.960 3.020 1,112,000 3,333,260 2.9975 2.507 2.516 2.533 2.499 2.549 1,317,220 2.5305 0.68%
2022-10-26 0 2.950 2.940 2.960 2.900 2.980 796,000 2,333,340 2.9313 2.490 2.482 2.499 2.448 2.516 942,902 2.4746 2.08%
2022-10-25 0 2.890 2.860 2.890 2.840 2.920 832,000 2,393,240 2.8765 2.440 2.414 2.440 2.398 2.465 985,546 2.4283 0.70%
2022-10-24 0 2.870 2.880 2.900 2.850 2.990 864,000 2,519,480 2.9161 2.423 2.431 2.448 2.406 2.524 1,023,451 2.4617 -3.37%
2022-10-21 0 2.970 2.960 2.970 2.900 2.970 228,000 673,320 2.9532 2.507 2.499 2.507 2.448 2.507 270,077 2.4931 0.00%
2022-10-20 0 2.970 2.960 2.970 2.920 3.000 778,000 2,308,200 2.9668 2.507 2.499 2.507 2.465 2.533 921,580 2.5046 -0.67%
2022-10-19 0 2.990 2.980 3.000 2.940 3.010 274,000 814,880 2.9740 2.524 2.516 2.533 2.482 2.541 324,567 2.5107 -0.66%
2022-10-18 0 3.010 3.000 3.010 2.980 3.040 486,000 1,460,700 3.0056 2.541 2.533 2.541 2.516 2.566 575,691 2.5373 1.35%
2022-10-17 0 2.970 2.980 3.010 2.950 3.070 782,000 2,361,080 3.0193 2.507 2.516 2.541 2.490 2.592 926,318 2.5489 1.37%
2022-10-14 0 2.930 2.910 2.930 2.860 3.010 1,086,000 3,177,100 2.9255 2.474 2.457 2.474 2.414 2.541 1,286,421 2.4697 1.03%
2022-10-13 0 2.900 2.870 2.900 2.810 2.970 612,000 1,773,480 2.8978 2.448 2.423 2.448 2.372 2.507 724,945 2.4464 1.75%
2022-10-12 0 2.850 2.840 2.850 2.700 2.860 610,000 1,701,580 2.7895 2.406 2.398 2.406 2.279 2.414 722,575 2.3549 1.79%
2022-10-11 0 2.800 2.770 2.800 2.760 2.820 338,000 944,360 2.7940 2.364 2.338 2.364 2.330 2.381 400,378 2.3587 1.08%
2022-10-10 0 2.770 2.770 2.790 2.730 2.870 828,000 2,329,194 2.8130 2.338 2.338 2.355 2.305 2.423 980,807 2.3748 1.09%
2022-10-07 0 2.740 2.740 2.750 2.730 2.820 154,000 424,460 2.7562 2.313 2.313 2.322 2.305 2.381 182,421 2.3268 -3.52%
2022-10-06 0 2.840 2.790 2.840 2.740 2.850 262,000 735,820 2.8085 2.398 2.355 2.398 2.313 2.406 310,352 2.3709 1.07%
2022-10-05 0 2.810 2.810 2.840 2.730 2.850 294,000 828,560 2.8182 2.372 2.372 2.398 2.305 2.406 348,258 2.3792 4.07%
2022-10-03 0 2.700 2.700 2.780 2.680 2.730 56,000 150,900 2.6946 2.279 2.279 2.347 2.262 2.305 66,335 2.2748 -1.10%
2022-09-30 0 2.730 2.720 2.730 2.710 2.860 1,608,000 4,428,980 2.7543 2.305 2.296 2.305 2.288 2.414 1,904,756 2.3252 -4.55%
2022-09-29 0 2.860 2.850 2.880 2.850 3.050 356,000 1,037,340 2.9139 2.414 2.406 2.431 2.406 2.575 421,700 2.4599 -6.54%
2022-09-28 0 3.060 3.050 3.060 3.050 3.100 802,000 2,467,260 3.0764 2.583 2.575 2.583 2.575 2.617 950,009 2.5971 -1.61%
2022-09-27 0 3.110 3.090 3.110 3.070 3.110 580,000 1,795,260 3.0953 2.625 2.609 2.625 2.592 2.625 687,039 2.6130 0.97%
2022-09-26 0 3.080 3.050 3.080 3.050 3.130 630,000 1,959,300 3.1100 2.600 2.575 2.600 2.575 2.642 746,266 2.6255 -1.60%
2022-09-23 0 3.130 3.120 3.130 3.110 3.160 596,000 1,871,080 3.1394 2.642 2.634 2.642 2.625 2.668 705,992 2.6503 0.00%
2022-09-22 0 3.130 3.120 3.130 3.100 3.160 1,160,000 3,644,000 3.1414 2.642 2.634 2.642 2.617 2.668 1,374,078 2.6520 -0.32%
2022-09-21 0 3.140 3.120 3.140 3.110 3.170 294,000 920,720 3.1317 2.651 2.634 2.651 2.625 2.676 348,258 2.6438 -0.95%
2022-09-20 0 3.170 3.170 3.190 3.090 3.190 1,554,000 4,928,060 3.1712 2.676 2.676 2.693 2.609 2.693 1,840,791 2.6771 1.93%
2022-09-19 0 3.110 3.110 3.130 3.080 3.140 598,000 1,865,860 3.1202 2.625 2.625 2.642 2.600 2.651 708,361 2.6341 -1.27%
2022-09-16 0 3.150 3.120 3.150 3.120 3.150 794,000 2,489,920 3.1359 2.659 2.634 2.659 2.634 2.659 940,533 2.6474 0.00%
2022-09-15 0 3.150 3.150 3.160 3.120 3.160 1,182,000 3,722,160 3.1490 2.659 2.659 2.668 2.634 2.668 1,400,138 2.6584 -0.32%
2022-09-14 0 3.160 3.160 3.180 3.140 3.190 984,000 3,113,720 3.1643 2.668 2.668 2.685 2.651 2.693 1,165,597 2.6714 -1.25%
2022-09-13 0 3.200 3.180 3.200 3.180 3.210 524,000 1,674,300 3.1952 2.701 2.685 2.701 2.685 2.710 620,704 2.6974 1.27%
2022-09-09 0 3.160 3.160 3.180 3.130 3.200 1,222,000 3,881,980 3.1767 2.668 2.668 2.685 2.642 2.701 1,447,520 2.6818 0.32%
2022-09-08 0 3.150 3.110 3.150 3.120 3.180 564,000 1,775,560 3.1482 2.659 2.625 2.659 2.634 2.685 668,086 2.6577 -0.32%
2022-09-07 0 3.160 3.130 3.160 3.120 3.180 1,542,000 4,842,880 3.1406 2.668 2.642 2.668 2.634 2.685 1,826,576 2.6513 0.96%
2022-09-06 0 3.130 3.130 3.140 3.090 3.200 940,000 2,942,560 3.1304 2.642 2.642 2.651 2.609 2.701 1,113,477 2.6427 1.29%
2022-09-05 0 3.090 3.080 3.090 3.080 3.130 462,000 1,428,800 3.0926 2.609 2.600 2.609 2.600 2.642 547,262 2.6108 -0.96%
2022-09-02 0 3.120 3.120 3.140 3.110 3.140 838,000 2,623,220 3.1303 2.634 2.634 2.651 2.625 2.651 992,653 2.6426 -0.95%
2022-09-01 0 3.150 3.140 3.150 3.130 3.210 1,414,000 4,474,510 3.1644 2.659 2.651 2.659 2.642 2.710 1,674,954 2.6714 0.00%
2022-08-31 0 3.150 3.150 3.160 3.140 3.180 1,348,000 4,260,880 3.1609 2.659 2.659 2.668 2.651 2.685 1,596,773 2.6684 -0.32%
2022-08-30 0 3.160 3.160 3.180 3.150 3.220 742,000 2,355,330 3.1743 2.668 2.668 2.685 2.659 2.718 878,936 2.6798 -1.56%
2022-08-29 0 3.210 3.210 3.220 3.180 3.220 390,004 1,246,514 3.1962 2.710 2.710 2.718 2.685 2.718 461,979 2.6982 -0.62%
2022-08-26 0 3.230 3.200 3.230 3.180 3.300 2,110,000 6,792,800 3.2193 2.727 2.701 2.727 2.685 2.786 2,499,400 2.7178 0.62%
2022-08-25 0 3.210 3.210 3.220 3.180 3.220 608,000 1,942,160 3.1943 2.710 2.710 2.718 2.685 2.718 720,206 2.6967 0.63%
2022-08-24 0 3.190 3.180 3.200 3.160 3.260 922,000 2,956,560 3.2067 2.693 2.685 2.701 2.668 2.752 1,092,155 2.7071 -2.15%
2022-08-23 0 3.260 3.250 3.260 3.220 3.280 512,000 1,664,000 3.2500 2.752 2.744 2.752 2.718 2.769 606,490 2.7437 -0.61%
2022-08-22 0 3.280 3.260 3.280 3.240 3.280 444,000 1,451,300 3.2687 2.769 2.752 2.769 2.735 2.769 525,940 2.7594 0.00%
2022-08-19 0 3.280 3.260 3.280 3.260 3.310 662,000 2,174,080 3.2841 2.769 2.752 2.769 2.752 2.794 784,172 2.7725 0.31%
2022-08-18 0 3.270 3.240 3.270 3.240 3.280 314,000 1,025,800 3.2669 2.761 2.735 2.761 2.735 2.769 371,949 2.7579 -0.30%
2022-08-17 0 3.280 3.240 3.280 3.250 3.280 352,000 1,148,840 3.2638 2.769 2.735 2.769 2.744 2.769 416,962 2.7553 0.92%
2022-08-16 0 3.250 3.250 3.270 3.230 3.270 816,000 2,657,300 3.2565 2.744 2.744 2.761 2.727 2.761 966,593 2.7491 0.00%
2022-08-15 0 3.250 3.240 3.260 3.230 3.300 314,000 1,020,020 3.2485 2.744 2.735 2.752 2.727 2.786 371,949 2.7424 -1.81%
2022-08-12 0 3.310 3.270 3.310 3.230 3.330 1,080,000 3,552,660 3.2895 2.794 2.761 2.794 2.727 2.811 1,279,314 2.7770 1.53%
2022-08-11 0 3.260 3.240 3.260 3.200 3.260 986,000 3,195,780 3.2412 2.752 2.735 2.752 2.701 2.752 1,167,966 2.7362 1.56%
2022-08-10 0 3.210 3.180 3.210 3.170 3.220 748,000 2,387,660 3.1921 2.710 2.685 2.710 2.676 2.718 886,043 2.6947 0.63%
2022-08-09 0 3.190 3.190 3.200 3.170 3.220 1,134,000 3,620,200 3.1924 2.693 2.693 2.701 2.676 2.718 1,343,280 2.6950 -0.93%
2022-08-08 0 3.220 3.210 3.220 3.200 3.250 754,000 2,426,760 3.2185 2.718 2.710 2.718 2.701 2.744 893,151 2.7171 -1.53%
2022-08-05 0 3.270 3.250 3.270 3.220 3.270 560,000 1,819,399 3.2489 2.761 2.744 2.761 2.718 2.761 663,348 2.7428 1.87%
2022-08-04 0 3.210 3.190 3.210 3.140 3.210 982,000 3,113,656 3.1707 2.710 2.693 2.710 2.651 2.710 1,163,228 2.6767 2.56%
2022-08-03 0 3.130 3.120 3.130 3.120 3.200 1,439,000 4,542,840 3.1569 2.642 2.634 2.642 2.634 2.701 1,704,567 2.6651 -0.95%
2022-08-02 0 3.160 3.140 3.160 3.110 3.260 1,738,000 5,512,520 3.1718 2.668 2.651 2.668 2.625 2.752 2,058,748 2.6776 -3.66%
2022-08-01 0 3.280 3.270 3.280 3.250 3.320 1,582,000 5,162,400 3.2632 2.769 2.761 2.769 2.744 2.803 1,873,958 2.7548 -1.80%
2022-07-29 0 3.340 3.320 3.350 3.280 3.430 2,538,000 8,435,880 3.3238 2.820 2.803 2.828 2.769 2.896 3,006,388 2.8060 -1.76%
2022-07-28 0 3.400 3.390 3.400 3.380 3.490 2,200,000 7,506,400 3.4120 2.870 2.862 2.870 2.853 2.946 2,606,010 2.8804 -1.45%
2022-07-27 0 3.450 3.440 3.450 3.440 3.490 1,340,000 4,630,060 3.4553 2.912 2.904 2.912 2.904 2.946 1,587,297 2.9169 -1.15%
2022-07-26 0 3.490 3.490 3.500 3.450 3.500 508,000 1,768,980 3.4822 2.946 2.946 2.955 2.912 2.955 601,751 2.9397 0.00%
2022-07-25 0 3.490 3.490 3.500 3.450 3.520 426,000 1,485,710 3.4876 2.946 2.946 2.955 2.912 2.972 504,618 2.9442 0.29%
2022-07-22 0 3.480 3.470 3.480 3.460 3.550 1,014,000 3,537,580 3.4887 2.938 2.929 2.938 2.921 2.997 1,201,134 2.9452 -1.14%
2022-07-21 0 3.520 3.510 3.520 3.490 3.580 1,552,000 5,466,580 3.5223 2.972 2.963 2.972 2.946 3.022 1,838,421 2.9735 -1.95%
2022-07-20 0 3.590 3.560 3.590 3.530 3.590 2,162,700 7,708,718 3.5644 3.031 3.005 3.031 2.980 3.031 2,561,826 3.0091 2.57%
2022-07-19 0 3.500 3.480 3.500 3.470 3.510 610,000 2,126,200 3.4856 2.955 2.938 2.955 2.929 2.963 722,575 2.9425 0.00%
2022-07-18 0 3.500 3.500 3.510 3.430 3.570 1,728,000 6,035,720 3.4929 2.955 2.955 2.963 2.896 3.014 2,046,902 2.9487 2.34%
2022-07-15 0 3.420 3.410 3.420 3.390 3.500 946,000 3,263,960 3.4503 2.887 2.879 2.887 2.862 2.955 1,120,584 2.9127 -2.29%
2022-07-14 0 3.500 3.500 3.510 3.490 3.530 768,000 2,692,900 3.5064 2.955 2.955 2.963 2.946 2.980 909,734 2.9601 -1.69%
2022-07-13 0 3.560 3.550 3.570 3.510 3.570 878,000 3,120,880 3.5545 3.005 2.997 3.014 2.963 3.014 1,040,035 3.0007 1.42%
2022-07-12 0 3.510 3.510 3.530 3.510 3.570 1,438,000 5,097,840 3.5451 2.963 2.963 2.980 2.963 3.014 1,703,383 2.9928 -1.68%
2022-07-11 0 3.570 3.550 3.570 3.540 3.600 1,360,000 4,835,320 3.5554 3.014 2.997 3.014 2.988 3.039 1,610,988 3.0015 -1.11%
2022-07-08 0 3.610 3.600 3.610 3.590 3.620 352,000 1,270,770 3.6101 3.048 3.039 3.048 3.031 3.056 416,962 3.0477 0.56%
2022-07-07 0 3.590 3.580 3.590 3.570 3.620 518,000 1,858,620 3.5881 3.031 3.022 3.031 3.014 3.056 613,597 3.0291 0.28%
2022-07-06 0 3.580 3.580 3.590 3.580 3.620 986,000 3,540,480 3.5908 3.022 3.022 3.031 3.022 3.056 1,167,966 3.0313 -1.65%
2022-07-05 0 3.640 3.610 3.640 3.600 3.700 1,426,000 5,205,300 3.6503 3.073 3.048 3.073 3.039 3.124 1,689,168 3.0816 -1.36%
2022-07-04 0 3.690 3.680 3.690 3.660 3.710 1,348,000 4,965,420 3.6835 3.115 3.107 3.115 3.090 3.132 1,596,773 3.1097 -1.34%
2022-06-30 0 3.740 3.720 3.740 3.700 3.750 891,909 3,318,126 3.7203 3.157 3.140 3.157 3.124 3.166 1,056,511 3.1406 0.00%
2022-06-29 0 3.740 3.730 3.750 3.720 3.810 1,100,000 4,135,620 3.7597 3.157 3.149 3.166 3.140 3.216 1,303,005 3.1739 -1.84%
2022-06-28 0 3.810 3.800 3.810 3.700 3.830 3,222,000 12,197,340 3.7856 3.216 3.208 3.216 3.124 3.233 3,816,620 3.1958 2.97%
2022-06-27 0 3.700 3.700 3.710 3.630 3.730 1,428,000 5,276,360 3.6949 3.124 3.124 3.132 3.064 3.149 1,691,537 3.1193 1.37%
2022-06-24 0 3.650 3.640 3.650 3.600 3.670 1,492,000 5,434,100 3.6422 3.081 3.073 3.081 3.039 3.098 1,767,348 3.0747 1.11%
2022-06-23 0 3.610 3.600 3.610 3.570 3.620 1,096,000 3,943,440 3.5980 3.048 3.039 3.048 3.014 3.056 1,298,267 3.0375 0.56%
2022-06-22 0 3.590 3.570 3.590 3.550 3.660 1,558,000 5,586,828 3.5859 3.031 3.014 3.031 2.997 3.090 1,845,529 3.0272 -1.10%
2022-06-21 0 3.630 3.620 3.630 3.610 3.650 1,570,000 5,693,120 3.6262 3.064 3.056 3.064 3.048 3.081 1,859,743 3.0612 0.83%
2022-06-20 0 3.600 3.600 3.630 3.590 3.640 634,000 2,292,440 3.6158 3.039 3.039 3.064 3.031 3.073 751,005 3.0525 -0.28%
2022-06-17 0 3.610 3.610 3.630 3.590 3.680 898,000 3,248,560 3.6176 3.048 3.048 3.064 3.031 3.107 1,063,726 3.0539 -0.82%
2022-06-16 0 3.640 3.640 3.660 3.630 3.700 1,592,000 5,850,060 3.6747 3.073 3.073 3.090 3.064 3.124 1,885,803 3.1022 -1.36%
2022-06-15 0 3.690 3.660 3.690 3.640 3.700 984,000 3,615,780 3.6746 3.115 3.090 3.115 3.073 3.124 1,165,597 3.1021 1.37%
2022-06-14 0 3.640 3.620 3.640 3.560 3.660 2,128,000 7,700,940 3.6189 3.073 3.056 3.073 3.005 3.090 2,520,722 3.0551 -0.27%
2022-06-13 0 3.650 3.650 3.660 3.620 3.720 1,058,000 3,885,100 3.6721 3.081 3.081 3.090 3.056 3.140 1,253,254 3.1000 -1.08%
2022-06-10 0 3.690 3.690 3.700 3.640 3.730 936,000 3,460,060 3.6966 3.115 3.115 3.124 3.073 3.149 1,108,739 3.1207 0.27%
2022-06-09 0 3.680 3.670 3.680 3.660 3.750 1,436,000 5,304,390 3.6939 3.107 3.098 3.107 3.090 3.166 1,701,014 3.1184 -1.34%
2022-06-08 0 3.730 3.710 3.730 3.680 3.800 2,341,300 8,695,216 3.7138 3.149 3.132 3.149 3.107 3.208 2,773,387 3.1352 -0.53%
2022-06-07 0 3.750 3.750 3.770 3.730 3.850 1,741,300 6,570,836 3.7735 3.166 3.166 3.183 3.149 3.250 2,062,657 3.1856 -3.10%
2022-06-06 0 3.870 3.850 3.880 3.820 3.880 1,164,000 4,480,322 3.8491 3.267 3.250 3.276 3.225 3.276 1,378,816 3.2494 0.52%
2022-06-02 0 3.850 3.840 3.850 3.780 3.880 2,550,000 9,809,080 3.8467 3.250 3.242 3.250 3.191 3.276 3,020,602 3.2474 0.79%
2022-06-01 0 3.820 3.800 3.820 3.780 3.850 1,870,000 7,144,200 3.8204 3.225 3.208 3.225 3.191 3.250 2,215,108 3.2252 -0.26%
2022-05-31 0 3.830 3.830 3.840 3.750 3.840 3,194,000 12,159,580 3.8070 3.233 3.233 3.242 3.166 3.242 3,783,452 3.2139 2.13%
2022-05-30 0 3.750 3.720 3.750 3.700 3.870 1,046,000 3,913,100 3.7410 3.166 3.140 3.166 3.124 3.267 1,239,039 3.1582 -1.06%
2022-05-27 0 3.790 3.770 3.790 3.710 3.860 3,216,000 12,164,340 3.7824 3.200 3.183 3.200 3.132 3.259 3,809,513 3.1931 0.00%
2022-05-26 0 3.790 3.780 3.790 3.580 3.900 10,368,000 39,236,140 3.7843 3.200 3.191 3.200 3.022 3.292 12,281,414 3.1948 6.46%
2022-05-25 0 3.560 3.540 3.560 3.530 3.590 2,548,000 9,061,820 3.5564 3.005 2.988 3.005 2.980 3.031 3,018,233 3.0024 0.56%
2022-05-24 0 3.540 3.510 3.540 3.480 3.710 5,856,000 20,756,900 3.5446 2.988 2.963 2.988 2.938 3.132 6,936,724 2.9923 -4.07%
2022-05-23 0 3.690 3.670 3.690 3.660 3.720 804,000 2,960,070 3.6817 3.115 3.098 3.115 3.090 3.140 952,378 3.1081 0.54%
2022-05-20 0 3.670 3.670 3.680 3.670 3.740 2,024,004 7,486,014 3.6986 3.098 3.098 3.107 3.098 3.157 2,397,534 3.1224 0.55%
2022-05-19 0 3.650 3.630 3.650 3.560 3.650 6,006,000 21,660,440 3.6065 3.081 3.064 3.081 3.005 3.081 7,114,407 3.0446 -0.54%
2022-05-18 0 3.670 3.670 3.680 3.560 3.720 1,896,000 6,951,110 3.6662 3.098 3.098 3.107 3.005 3.140 2,245,907 3.0950 0.27%
2022-05-17 0 3.660 3.650 3.660 3.520 3.680 3,616,000 13,151,940 3.6372 3.090 3.081 3.090 2.972 3.107 4,283,333 3.0705 4.09%
2022-05-16 0 3.660 3.650 3.660 3.600 3.750 2,412,000 8,896,960 3.6886 2.968 2.960 2.968 2.920 3.041 2,973,994 2.9916 3.10%
2022-05-13 0 3.550 3.540 3.550 3.530 3.590 1,554,000 5,519,360 3.5517 2.879 2.871 2.879 2.863 2.912 1,916,081 2.8805 0.85%
2022-05-12 0 3.520 3.510 3.520 3.500 3.680 2,312,000 8,217,410 3.5542 2.855 2.847 2.855 2.839 2.985 2,850,694 2.8826 -3.56%
2022-05-11 0 3.650 3.640 3.650 3.640 3.760 2,148,000 7,941,180 3.6970 2.960 2.952 2.960 2.952 3.049 2,648,482 2.9984 0.55%
2022-05-10 0 3.630 3.580 3.630 3.480 3.660 1,218,000 4,394,420 3.6079 2.944 2.903 2.944 2.822 2.968 1,501,793 2.9261 0.28%
2022-05-06 0 3.620 3.610 3.620 3.600 3.800 4,440,000 16,212,000 3.6514 2.936 2.928 2.936 2.920 3.082 5,474,516 2.9614 -4.74%
2022-05-05 0 3.800 3.760 3.800 3.770 3.950 4,652,000 17,943,374 3.8571 3.082 3.049 3.082 3.058 3.204 5,735,912 3.1283 -3.31%
2022-05-04 0 3.930 3.910 3.930 3.900 3.950 334,000 1,312,200 3.9287 3.187 3.171 3.187 3.163 3.204 411,822 3.1863 0.51%
2022-05-03 0 3.910 3.880 3.910 3.800 3.920 438,000 1,703,220 3.8886 3.171 3.147 3.171 3.082 3.179 540,054 3.1538 0.77%
2022-04-29 0 3.880 3.870 3.880 3.810 3.930 2,010,000 7,765,940 3.8637 3.147 3.139 3.147 3.090 3.187 2,478,328 3.1335 -0.77%
2022-04-28 0 3.910 3.900 3.920 3.650 3.950 2,818,000 10,872,060 3.8581 3.171 3.163 3.179 2.960 3.204 3,474,591 3.1290 8.31%
2022-04-27 0 3.610 3.560 3.610 3.520 3.660 4,618,000 16,539,680 3.5816 2.928 2.887 2.928 2.855 2.968 5,693,990 2.9048 -0.28%
2022-04-26 0 3.620 3.600 3.630 3.590 3.730 3,132,000 11,445,760 3.6545 2.936 2.920 2.944 2.912 3.025 3,861,753 2.9639 -0.28%
2022-04-25 0 3.630 3.620 3.630 3.620 3.880 2,608,000 9,715,740 3.7254 2.944 2.936 2.944 2.936 3.147 3,215,661 3.0214 -7.63%
2022-04-22 0 3.930 3.870 3.930 3.830 3.940 1,232,000 4,787,130 3.8857 3.187 3.139 3.187 3.106 3.195 1,519,055 3.1514 -0.25%
2022-04-21 0 3.940 3.930 3.940 3.880 4.070 2,526,000 9,948,680 3.9385 3.195 3.187 3.195 3.147 3.301 3,114,556 3.1943 -3.19%
2022-04-20 0 4.070 4.050 4.070 4.050 4.170 2,100,000 8,643,490 4.1159 3.301 3.285 3.301 3.285 3.382 2,589,298 3.3382 -0.25%
2022-04-19 0 4.080 4.050 4.080 4.030 4.090 1,276,000 5,165,260 4.0480 3.309 3.285 3.309 3.268 3.317 1,573,307 3.2831 -0.49%
2022-04-14 0 4.100 4.080 4.100 4.080 4.190 1,164,000 4,790,180 4.1153 3.325 3.309 3.325 3.309 3.398 1,435,211 3.3376 0.49%
2022-04-13 0 4.080 4.080 4.100 4.050 4.120 2,162,000 8,827,620 4.0831 3.309 3.309 3.325 3.285 3.341 2,665,744 3.3115 -1.45%
2022-04-12 0 4.140 4.110 4.140 4.060 4.160 2,478,000 10,166,660 4.1028 3.358 3.333 3.358 3.293 3.374 3,055,372 3.3275 0.49%
2022-04-11 0 4.120 4.100 4.120 4.090 4.250 7,266,000 30,252,380 4.1636 3.341 3.325 3.341 3.317 3.447 8,958,971 3.3768 -3.06%
2022-04-08 0 4.250 4.240 4.250 4.080 4.280 9,906,000 41,707,336 4.2103 3.447 3.439 3.447 3.309 3.471 12,214,088 3.4147 4.17%
2022-04-07 0 4.080 4.070 4.080 4.000 4.090 3,444,000 13,947,940 4.0499 3.309 3.301 3.309 3.244 3.317 4,246,449 3.2846 0.00%
2022-04-06 0 4.080 4.080 4.090 4.030 4.100 3,472,000 14,077,980 4.0547 3.309 3.309 3.317 3.268 3.325 4,280,973 3.2885 -1.45%
2022-04-04 0 4.140 4.130 4.140 4.090 4.150 1,300,000 5,369,320 4.1302 3.358 3.350 3.358 3.317 3.366 1,602,899 3.3498 -0.24%
2022-04-01 0 4.150 4.130 4.150 4.040 4.160 6,228,000 25,638,440 4.1166 3.366 3.350 3.366 3.277 3.374 7,679,118 3.3387 1.97%
2022-03-31 0 4.070 4.070 4.080 4.000 4.080 1,834,000 7,406,754 4.0386 3.301 3.301 3.309 3.244 3.309 2,261,320 3.2754 -0.73%
2022-03-30 0 4.100 4.090 4.100 3.880 4.120 14,458,000 58,393,506 4.0388 3.325 3.317 3.325 3.147 3.341 17,826,700 3.2756 2.24%
2022-03-29 0 4.010 4.000 4.010 3.830 4.040 5,488,000 21,707,476 3.9554 3.252 3.244 3.252 3.106 3.277 6,766,699 3.2080 3.62%
2022-03-28 0 3.870 3.870 3.880 3.760 3.900 5,620,000 21,574,440 3.8389 3.139 3.139 3.147 3.049 3.163 6,929,455 3.1134 0.26%
2022-03-25 0 3.860 3.850 3.860 3.750 3.890 4,694,000 17,954,900 3.8251 3.131 3.122 3.131 3.041 3.155 5,787,697 3.1023 1.85%
2022-03-24 0 3.790 3.760 3.790 3.710 3.810 2,226,000 8,371,980 3.7610 3.074 3.049 3.074 3.009 3.090 2,744,656 3.0503 1.07%
2022-03-23 0 3.750 3.730 3.750 3.680 3.770 1,960,000 7,276,640 3.7126 3.041 3.025 3.041 2.985 3.058 2,416,678 3.0110 -0.27%
2022-03-22 0 3.760 3.740 3.760 3.450 3.770 4,626,000 16,956,720 3.6655 3.049 3.033 3.049 2.798 3.058 5,703,854 2.9729 7.74%
2022-03-21 0 3.490 3.480 3.500 3.450 3.520 920,000 3,216,800 3.4965 2.830 2.822 2.839 2.798 2.855 1,134,359 2.8358 0.29%
2022-03-18 0 3.480 3.480 3.510 3.380 3.530 1,323,679 4,589,415 3.4672 2.822 2.822 2.847 2.741 2.863 1,632,095 2.8120 0.87%
2022-03-17 0 3.450 3.450 3.470 3.310 3.480 3,570,000 12,159,060 3.4059 2.798 2.798 2.814 2.685 2.822 4,401,807 2.7623 5.83%
2022-03-16 0 3.260 3.260 3.280 3.070 3.290 2,878,000 9,166,140 3.1849 2.644 2.644 2.660 2.490 2.668 3,548,571 2.5831 8.31%
2022-03-15 0 3.010 3.010 3.020 2.980 3.340 3,506,000 11,007,300 3.1396 2.441 2.441 2.449 2.417 2.709 4,322,895 2.5463 -9.34%
2022-03-14 0 3.320 3.310 3.320 3.300 3.440 2,080,000 7,000,500 3.3656 2.693 2.685 2.693 2.676 2.790 2,564,638 2.7296 -4.60%
2022-03-11 0 3.480 3.480 3.490 3.320 3.540 1,924,482 6,587,778 3.4231 2.822 2.822 2.830 2.693 2.871 2,372,884 2.7763 0.29%
2022-03-10 0 3.470 3.470 3.490 3.420 3.580 2,478,000 8,663,040 3.4960 2.814 2.814 2.830 2.774 2.903 3,055,372 2.8353 2.06%
2022-03-09 0 3.400 3.400 3.410 3.290 3.520 2,698,000 9,200,340 3.4101 2.758 2.758 2.766 2.668 2.855 3,326,631 2.7657 -1.73%
2022-03-08 0 3.460 3.460 3.490 3.460 3.640 3,032,000 10,724,300 3.5370 2.806 2.806 2.830 2.806 2.952 3,738,453 2.8686 -4.95%
2022-03-07 0 3.640 3.640 3.660 3.630 3.770 2,162,000 7,898,200 3.6532 2.952 2.952 2.968 2.944 3.058 2,665,744 2.9629 -2.41%
2022-03-04 0 3.730 3.730 3.740 3.720 3.810 1,860,010 6,976,698 3.7509 3.025 3.025 3.033 3.017 3.090 2,293,391 3.0421 -1.58%
2022-03-03 0 3.790 3.780 3.790 3.760 3.850 1,728,000 6,569,700 3.8019 3.074 3.066 3.074 3.049 3.122 2,130,622 3.0835 0.26%
2022-03-02 0 3.780 3.780 3.790 3.760 3.810 1,716,000 6,489,220 3.7816 3.066 3.066 3.074 3.049 3.090 2,115,826 3.0670 0.27%
2022-03-01 0 3.770 3.770 3.780 3.750 3.830 2,380,000 8,995,850 3.7798 3.058 3.058 3.066 3.041 3.106 2,934,538 3.0655 0.53%
2022-02-28 0 3.750 3.750 3.760 3.710 3.870 1,604,000 6,011,360 3.7477 3.041 3.041 3.049 3.009 3.139 1,977,730 3.0395 -1.83%
2022-02-25 0 3.820 3.820 3.850 3.800 3.910 1,256,000 4,816,180 3.8345 3.098 3.098 3.122 3.082 3.171 1,548,647 3.1099 0.00%
2022-02-24 0 3.820 3.820 3.830 3.810 3.940 3,602,000 13,922,240 3.8651 3.098 3.098 3.106 3.090 3.195 4,441,263 3.1347 -3.78%
2022-02-23 0 3.970 3.960 3.970 3.930 4.270 13,288,000 54,366,980 4.0914 3.220 3.212 3.220 3.187 3.463 16,384,091 3.3183 1.02%
2022-02-22 0 3.930 3.930 3.940 3.840 3.970 3,052,000 11,907,180 3.9014 3.187 3.187 3.195 3.114 3.220 3,763,113 3.1642 -2.24%
2022-02-21 0 4.020 4.010 4.030 3.960 4.070 1,292,000 5,196,480 4.0220 3.260 3.252 3.268 3.212 3.301 1,593,035 3.2620 0.25%
2022-02-18 0 4.010 4.000 4.010 3.960 4.040 1,032,000 4,131,820 4.0037 3.252 3.244 3.252 3.212 3.277 1,272,455 3.2471 0.25%
2022-02-17 0 4.000 3.990 4.000 3.980 4.080 2,328,000 9,355,910 4.0189 3.244 3.236 3.244 3.228 3.309 2,870,422 3.2594 0.25%
2022-02-16 0 3.990 3.980 4.000 3.980 4.040 866,000 3,459,020 3.9942 3.236 3.228 3.244 3.228 3.277 1,067,777 3.2395 0.25%
2022-02-15 0 3.980 3.940 3.980 3.930 3.980 1,504,000 5,940,760 3.9500 3.228 3.195 3.228 3.187 3.228 1,854,431 3.2035 -0.75%
2022-02-14 0 4.010 3.990 4.010 3.990 4.090 2,356,000 9,519,724 4.0406 3.252 3.236 3.252 3.236 3.317 2,904,946 3.2771 -0.25%
2022-02-11 0 4.020 4.010 4.020 3.970 4.070 2,202,000 8,815,880 4.0036 3.260 3.252 3.260 3.220 3.301 2,715,064 3.2470 -0.25%
2022-02-10 0 4.030 4.020 4.030 3.950 4.050 2,694,000 10,789,180 4.0049 3.268 3.260 3.268 3.204 3.285 3,321,699 3.2481 1.77%
2022-02-09 0 3.960 3.950 3.960 3.900 3.990 2,316,000 9,166,058 3.9577 3.212 3.204 3.212 3.163 3.236 2,855,626 3.2098 1.54%
2022-02-08 0 3.900 3.900 3.910 3.840 3.960 1,384,000 5,372,760 3.8821 3.163 3.163 3.171 3.114 3.212 1,706,471 3.1485 -1.02%
2022-02-07 0 3.940 3.900 3.940 3.870 3.980 1,628,000 6,383,800 3.9213 3.195 3.163 3.195 3.139 3.228 2,007,322 3.1803 1.81%
2022-02-04 0 3.870 3.860 3.870 3.770 3.930 1,378,482 5,332,814 3.8686 3.139 3.131 3.139 3.058 3.187 1,699,667 3.1376 2.38%
2022-01-31 0 3.780 3.780 3.810 3.770 3.820 1,116,000 4,228,400 3.7889 3.066 3.066 3.090 3.058 3.098 1,376,027 3.0729 0.80%
2022-01-28 0 3.750 3.740 3.750 3.620 3.800 2,682,000 9,944,060 3.7077 3.041 3.033 3.041 2.936 3.082 3,306,903 3.0071 1.35%
2022-01-27 0 3.700 3.690 3.700 3.650 3.790 4,000,000 14,876,720 3.7192 3.001 2.993 3.001 2.960 3.074 4,931,996 3.0164 -4.64%
2022-01-26 0 3.880 3.870 3.880 3.860 3.990 1,774,000 6,918,620 3.9000 3.147 3.139 3.147 3.131 3.236 2,187,340 3.1630 0.26%
2022-01-25 0 3.870 3.870 3.900 3.870 4.060 3,522,000 13,851,300 3.9328 3.139 3.139 3.163 3.139 3.293 4,342,623 3.1896 -4.91%
2022-01-24 0 4.070 4.070 4.100 4.010 4.140 1,108,000 4,523,120 4.0822 3.301 3.301 3.325 3.252 3.358 1,366,163 3.3108 0.99%
2022-01-21 0 4.030 4.030 4.080 4.030 4.140 1,638,000 6,684,142 4.0807 3.268 3.268 3.309 3.268 3.358 2,019,652 3.3096 -2.18%
2022-01-20 0 4.120 4.110 4.120 4.090 4.160 1,105,162 4,557,497 4.1238 3.341 3.333 3.341 3.317 3.374 1,362,664 3.3446 0.49%
2022-01-19 0 4.100 4.100 4.110 4.080 4.140 1,292,000 5,306,700 4.1074 3.325 3.325 3.333 3.309 3.358 1,593,035 3.3312 0.00%
2022-01-18 0 4.100 4.090 4.100 4.090 4.170 1,192,000 4,918,080 4.1259 3.325 3.317 3.325 3.317 3.382 1,469,735 3.3462 -0.49%
2022-01-17 0 4.120 4.120 4.150 4.120 4.220 1,942,000 8,026,480 4.1331 3.341 3.341 3.366 3.341 3.423 2,394,484 3.3521 -2.14%
2022-01-14 0 4.210 4.180 4.210 4.140 4.220 2,076,000 8,666,250 4.1745 3.414 3.390 3.414 3.358 3.423 2,559,706 3.3856 0.00%
2022-01-13 0 4.210 4.200 4.210 4.180 4.280 3,142,000 13,269,460 4.2233 3.414 3.406 3.414 3.390 3.471 3,874,083 3.4252 0.48%
2022-01-12 0 4.190 4.170 4.190 4.140 4.240 2,680,000 11,200,900 4.1794 3.398 3.382 3.398 3.358 3.439 3,304,437 3.3897 0.48%
2022-01-11 0 4.170 4.160 4.170 4.140 4.260 3,012,000 12,638,242 4.1960 3.382 3.374 3.382 3.358 3.455 3,713,793 3.4031 -1.65%
2022-01-10 0 4.240 4.240 4.250 4.140 4.280 3,484,000 14,735,520 4.2295 3.439 3.439 3.447 3.358 3.471 4,295,769 3.4302 2.17%
2022-01-07 0 4.150 4.150 4.160 4.140 4.250 3,374,000 14,134,740 4.1893 3.366 3.366 3.374 3.358 3.447 4,160,139 3.3977 -0.72%
2022-01-06 0 4.180 4.180 4.190 4.080 4.370 11,788,000 49,809,732 4.2255 3.390 3.390 3.398 3.309 3.544 14,534,593 3.4270 -0.48%
2022-01-05 0 4.200 4.190 4.200 3.950 4.260 14,220,000 59,098,420 4.1560 3.406 3.398 3.406 3.204 3.455 17,533,246 3.3706 5.53%
2022-01-04 0 3.980 3.980 3.990 3.960 4.050 2,056,000 8,236,640 4.0061 3.228 3.228 3.236 3.212 3.285 2,535,046 3.2491 -0.75%
2022-01-03 0 4.010 4.010 4.050 3.910 4.040 1,110,000 4,421,040 3.9829 3.252 3.252 3.285 3.171 3.277 1,368,629 3.2303 1.52%
2021-12-31 0 3.950 3.940 3.950 3.860 3.950 560,000 2,182,340 3.8970 3.204 3.195 3.204 3.131 3.204 690,479 3.1606 1.80%
2021-12-30 0 3.880 3.850 3.890 3.790 3.940 1,536,000 5,949,142 3.8731 3.147 3.122 3.155 3.074 3.195 1,893,887 3.1412 1.84%
2021-12-29 0 3.810 3.810 3.820 3.800 3.950 1,484,000 5,699,600 3.8407 3.090 3.090 3.098 3.082 3.204 1,829,771 3.1149 -3.30%
2021-12-28 0 3.940 3.940 3.950 3.910 4.000 1,692,000 6,676,646 3.9460 3.195 3.195 3.204 3.171 3.244 2,086,234 3.2003 -1.25%
2021-12-24 0 3.990 3.960 3.990 3.940 4.010 1,004,000 3,991,516 3.9756 3.236 3.212 3.236 3.195 3.252 1,237,931 3.2243 0.50%
2021-12-23 0 3.970 3.970 3.990 3.920 4.020 1,682,500 6,690,155 3.9763 3.220 3.220 3.236 3.179 3.260 2,074,521 3.2249 0.00%
2021-12-22 0 3.970 3.970 3.980 3.970 4.130 1,238,000 4,967,080 4.0122 3.220 3.220 3.228 3.220 3.350 1,526,453 3.2540 -2.22%
2021-12-21 0 4.060 4.030 4.060 3.990 4.090 2,068,000 8,354,880 4.0401 3.293 3.268 3.293 3.236 3.317 2,549,842 3.2766 1.00%
2021-12-20 0 4.020 4.000 4.020 3.950 4.190 4,118,000 16,773,620 4.0732 3.260 3.244 3.260 3.204 3.398 5,077,490 3.3035 -1.71%
2021-12-17 0 4.090 4.090 4.130 4.070 4.180 3,332,000 13,698,940 4.1113 3.317 3.317 3.350 3.301 3.390 4,108,353 3.3344 -1.21%
2021-12-16 0 4.140 4.140 4.150 3.970 4.170 5,524,000 22,634,140 4.0974 3.358 3.358 3.366 3.220 3.382 6,811,087 3.3231 3.24%
2021-12-15 0 4.010 4.000 4.020 4.000 4.110 3,318,000 13,483,410 4.0637 3.252 3.244 3.260 3.244 3.333 4,091,091 3.2958 -1.23%
2021-12-14 0 4.060 4.050 4.070 4.020 4.120 3,616,000 14,719,760 4.0707 3.293 3.285 3.301 3.260 3.341 4,458,525 3.3015 -0.25%
2021-12-13 0 4.070 4.060 4.070 4.000 4.210 6,918,400 28,304,828 4.0912 3.301 3.293 3.301 3.244 3.414 8,530,381 3.3181 2.26%
2021-12-10 0 3.980 3.970 3.990 3.880 4.030 5,616,000 22,334,880 3.9770 3.228 3.220 3.236 3.147 3.268 6,924,523 3.2255 1.79%
2021-12-09 0 3.910 3.900 3.910 3.830 3.960 5,792,000 22,591,240 3.9004 3.171 3.163 3.171 3.106 3.212 7,141,530 3.1634 2.36%
2021-12-08 0 3.820 3.800 3.820 3.750 3.870 2,716,000 10,336,760 3.8059 3.098 3.082 3.098 3.041 3.139 3,348,825 3.0867 1.33%
2021-12-07 0 3.770 3.770 3.790 3.700 3.840 3,864,000 14,550,486 3.7657 3.058 3.058 3.074 3.001 3.114 4,764,308 3.0541 1.34%
2021-12-06 0 3.720 3.690 3.720 3.690 3.760 1,214,000 4,519,186 3.7226 3.017 2.993 3.017 2.993 3.049 1,496,861 3.0191 -0.27%
2021-12-03 0 3.730 3.720 3.730 3.700 3.810 2,972,000 11,049,340 3.7178 3.025 3.017 3.025 3.001 3.090 3,664,473 3.0153 -1.06%
2021-12-02 0 3.770 3.750 3.770 3.680 3.890 5,946,000 22,534,640 3.7899 3.058 3.041 3.058 2.985 3.155 7,331,412 3.0737 2.45%
2021-12-01 0 3.680 3.670 3.680 3.580 3.880 11,954,000 45,287,740 3.7885 2.985 2.976 2.985 2.903 3.147 14,739,271 3.0726 2.51%
2021-11-30 0 3.590 3.540 3.590 3.520 3.610 1,954,000 6,980,180 3.5723 2.912 2.871 2.912 2.855 2.928 2,409,280 2.8972 0.28%
2021-11-29 0 3.580 3.580 3.600 3.580 3.640 1,200,000 4,315,480 3.5962 2.903 2.903 2.920 2.903 2.952 1,479,599 2.9167 -0.83%
2021-11-26 0 3.610 3.610 3.620 3.600 3.660 1,334,000 4,831,480 3.6218 2.928 2.928 2.936 2.920 2.968 1,644,821 2.9374 -1.63%
2021-11-25 0 3.670 3.650 3.670 3.640 3.700 1,316,000 4,821,400 3.6637 2.976 2.960 2.976 2.952 3.001 1,622,627 2.9714 0.55%
2021-11-24 0 3.650 3.650 3.660 3.620 3.730 1,972,000 7,220,780 3.6617 2.960 2.960 2.968 2.936 3.025 2,431,474 2.9697 -2.93%
2021-11-23 0 3.760 3.720 3.760 3.680 3.770 2,232,000 8,334,400 3.7341 3.049 3.017 3.049 2.985 3.058 2,752,054 3.0284 1.35%
2021-11-22 0 3.710 3.710 3.730 3.650 3.740 3,760,000 13,918,900 3.7018 3.009 3.009 3.025 2.960 3.033 4,636,076 3.0023 1.64%
2021-11-19 0 3.650 3.640 3.650 3.590 3.670 2,554,000 9,246,680 3.6205 2.960 2.952 2.960 2.912 2.976 3,149,080 2.9363 -0.82%
2021-11-18 0 3.680 3.660 3.680 3.660 3.710 2,098,000 7,714,222 3.6769 2.985 2.968 2.985 2.968 3.009 2,586,832 2.9821 0.27%
2021-11-17 0 3.670 3.670 3.690 3.620 3.710 1,668,000 6,135,180 3.6782 2.976 2.976 2.993 2.936 3.009 2,056,642 2.9831 -0.54%
2021-11-16 0 3.690 3.680 3.690 3.680 3.720 1,676,000 6,193,060 3.6951 2.993 2.985 2.993 2.985 3.017 2,066,506 2.9969 -0.27%
2021-11-15 0 3.700 3.690 3.700 3.680 3.780 1,924,000 7,137,960 3.7100 3.001 2.993 3.001 2.985 3.066 2,372,290 3.0089 -2.12%
2021-11-12 0 3.780 3.780 3.790 3.770 3.830 1,364,000 5,172,710 3.7923 3.066 3.066 3.074 3.058 3.106 1,681,811 3.0757 -0.79%
2021-11-11 0 3.810 3.800 3.810 3.720 3.830 2,562,000 9,729,180 3.7975 3.090 3.082 3.090 3.017 3.106 3,158,944 3.0799 1.87%
2021-11-10 0 3.740 3.720 3.740 3.670 3.750 2,662,000 9,869,620 3.7076 3.033 3.017 3.033 2.976 3.041 3,282,243 3.0070 -1.06%
2021-11-09 0 3.780 3.760 3.780 3.750 3.810 1,288,000 4,862,260 3.7750 3.066 3.049 3.066 3.041 3.090 1,588,103 3.0617 0.80%
2021-11-08 0 3.750 3.740 3.750 3.720 3.860 4,062,000 15,224,240 3.7480 3.041 3.033 3.041 3.017 3.131 5,008,442 3.0397 -1.06%
2021-11-05 0 3.790 3.780 3.800 3.740 3.870 3,278,000 12,484,700 3.8086 3.074 3.066 3.082 3.033 3.139 4,041,771 3.0889 -0.26%
2021-11-04 0 3.800 3.800 3.820 3.800 4.040 7,568,000 29,494,566 3.8973 3.082 3.082 3.098 3.082 3.277 9,331,337 3.1608 1.33%
2021-11-03 0 3.750 3.740 3.750 3.700 3.930 3,302,000 12,483,240 3.7805 3.041 3.033 3.041 3.001 3.187 4,071,363 3.0661 -2.85%
2021-11-02 0 3.860 3.830 3.870 3.800 3.930 1,728,000 6,644,780 3.8454 3.131 3.106 3.139 3.082 3.187 2,130,622 3.1187 -1.28%
2021-11-01 0 3.910 3.900 3.910 3.880 3.960 1,186,000 4,629,446 3.9034 3.171 3.163 3.171 3.147 3.212 1,462,337 3.1658 -0.51%
2021-10-29 0 3.930 3.890 3.930 3.790 4.020 3,892,000 15,223,440 3.9115 3.187 3.155 3.187 3.074 3.260 4,798,832 3.1723 3.42%
2021-10-28 0 3.800 3.790 3.810 3.760 4.060 7,738,000 29,792,788 3.8502 3.082 3.074 3.090 3.049 3.293 9,540,947 3.1226 -6.40%
2021-10-27 0 4.060 4.000 4.060 3.990 4.090 2,422,000 9,776,580 4.0366 3.293 3.244 3.293 3.236 3.317 2,986,324 3.2738 0.25%
2021-10-26 0 4.050 4.040 4.050 4.040 4.150 1,064,000 4,350,620 4.0889 3.285 3.277 3.285 3.277 3.366 1,311,911 3.3162 -1.46%
2021-10-25 0 4.110 4.110 4.130 4.010 4.160 2,156,000 8,839,720 4.1001 3.333 3.333 3.350 3.252 3.374 2,658,346 3.3253 2.24%
2021-10-22 0 4.020 4.020 4.040 4.020 4.080 1,270,000 5,144,920 4.0511 3.260 3.260 3.277 3.260 3.309 1,565,909 3.2856 -0.74%
2021-10-21 0 4.050 4.020 4.050 4.000 4.100 2,234,000 9,060,720 4.0558 3.285 3.260 3.285 3.244 3.325 2,754,520 3.2894 -0.49%
2021-10-20 0 4.070 4.060 4.070 4.040 4.120 2,266,000 9,225,640 4.0713 3.301 3.293 3.301 3.277 3.341 2,793,976 3.3020 -0.49%
2021-10-19 0 4.090 4.090 4.110 4.080 4.180 3,676,000 15,175,500 4.1283 3.317 3.317 3.333 3.309 3.390 4,532,504 3.3481 0.25%
2021-10-18 0 4.080 4.070 4.080 3.970 4.090 1,818,000 7,350,620 4.0432 3.309 3.301 3.309 3.220 3.317 2,241,592 3.2792 2.51%
2021-10-15 0 3.980 3.980 3.990 3.920 4.070 1,358,000 5,401,640 3.9776 3.228 3.228 3.236 3.179 3.301 1,674,413 3.2260 0.76%
2021-10-12 0 3.950 3.950 3.960 3.920 4.140 2,972,000 11,997,760 4.0369 3.204 3.204 3.212 3.179 3.358 3,664,473 3.2741 -2.71%
2021-10-11 0 4.060 4.060 4.070 4.060 4.170 2,630,000 10,819,820 4.1140 3.293 3.293 3.301 3.293 3.382 3,242,787 3.3366 -1.46%
2021-10-08 0 4.120 4.110 4.120 3.910 4.170 9,008,000 36,669,480 4.0708 3.341 3.333 3.341 3.171 3.382 11,106,855 3.3015 4.57%
2021-10-07 0 3.940 3.920 3.940 3.840 3.960 1,272,000 4,967,400 3.9052 3.195 3.179 3.195 3.114 3.212 1,568,375 3.1672 1.81%
2021-10-06 0 3.870 3.870 3.900 3.750 3.910 1,626,000 6,252,740 3.8455 3.139 3.139 3.163 3.041 3.171 2,004,856 3.1188 1.31%
2021-10-05 0 3.820 3.800 3.820 3.720 3.830 830,000 3,154,340 3.8004 3.098 3.082 3.098 3.017 3.106 1,023,389 3.0822 1.87%
2021-10-04 0 3.750 3.730 3.750 3.680 3.810 1,430,000 5,335,180 3.7309 3.041 3.025 3.041 2.985 3.090 1,763,189 3.0259 -1.32%
2021-09-30 0 3.800 3.790 3.800 3.730 3.810 1,780,000 6,727,940 3.7797 3.082 3.074 3.082 3.025 3.090 2,194,738 3.0655 1.06%
2021-09-29 0 3.760 3.740 3.760 3.710 3.830 2,088,000 7,841,000 3.7553 3.049 3.033 3.049 3.009 3.106 2,574,502 3.0456 -2.08%
2021-09-28 0 3.840 3.830 3.840 3.730 3.930 4,032,000 15,556,940 3.8584 3.114 3.106 3.114 3.025 3.187 4,971,452 3.1293 2.13%
2021-09-27 0 3.760 3.750 3.760 3.760 3.870 2,478,000 9,408,780 3.7969 3.049 3.041 3.049 3.049 3.139 3,055,372 3.0794 -3.09%
2021-09-24 0 3.880 3.870 3.880 3.870 4.030 2,234,000 8,783,580 3.9318 3.147 3.139 3.147 3.139 3.268 2,754,520 3.1888 -2.51%
2021-09-23 0 3.980 3.980 4.010 3.970 4.100 2,736,000 10,990,660 4.0171 3.228 3.228 3.252 3.220 3.325 3,373,485 3.2580 0.76%
2021-09-21 0 3.950 3.940 3.950 3.680 3.950 3,880,000 14,789,620 3.8118 3.204 3.195 3.204 2.985 3.204 4,784,036 3.0915 1.28%
2021-09-20 0 3.900 3.880 3.900 3.800 4.000 3,122,000 12,026,520 3.8522 3.163 3.147 3.163 3.082 3.244 3,849,423 3.1242 -3.23%
2021-09-17 0 4.030 4.030 4.040 3.930 4.060 2,742,000 10,981,070 4.0048 3.268 3.268 3.277 3.187 3.293 3,380,883 3.2480 0.75%
2021-09-16 0 4.000 3.990 4.000 3.900 4.140 6,016,000 23,943,200 3.9799 3.244 3.236 3.244 3.163 3.358 7,417,722 3.2278 -1.96%
2021-09-15 0 4.080 4.080 4.090 4.070 4.170 4,154,000 17,077,520 4.1111 3.309 3.309 3.317 3.301 3.382 5,121,878 3.3342 -0.97%
2021-09-14 0 4.120 4.120 4.130 4.090 4.320 8,318,000 34,629,680 4.1632 3.341 3.341 3.350 3.317 3.504 10,256,086 3.3765 -4.19%
2021-09-13 0 4.300 4.300 4.310 4.240 4.480 7,834,000 33,809,810 4.3158 3.487 3.487 3.496 3.439 3.633 9,659,314 3.5002 -3.80%
2021-09-10 0 4.470 4.470 4.480 4.400 4.550 6,136,000 27,382,524 4.4626 3.625 3.625 3.633 3.569 3.690 7,565,682 3.6193 1.59%
2021-09-09 0 4.400 4.400 4.420 4.400 4.680 19,764,000 90,023,440 4.5549 3.569 3.569 3.585 3.569 3.796 24,368,993 3.6942 -2.44%
2021-09-08 0 4.510 4.490 4.510 4.300 4.540 11,096,000 49,174,096 4.4317 3.658 3.642 3.658 3.487 3.682 13,681,357 3.5942 4.64%
2021-09-07 0 4.310 4.310 4.320 4.290 4.400 5,204,000 22,541,880 4.3316 3.496 3.496 3.504 3.479 3.569 6,416,527 3.5131 -1.82%
2021-09-06 0 4.390 4.380 4.390 4.170 4.400 8,764,000 37,553,860 4.2850 3.560 3.552 3.560 3.382 3.569 10,806,004 3.4753 5.53%
2021-09-03 0 4.160 4.160 4.170 4.140 4.250 5,082,000 21,277,580 4.1869 3.374 3.374 3.382 3.358 3.447 6,266,101 3.3957 0.00%
2021-09-02 0 4.160 4.160 4.170 4.120 4.280 9,126,000 37,947,100 4.1581 3.374 3.374 3.382 3.341 3.471 11,252,349 3.3724 -2.58%
2021-09-01 0 4.270 4.270 4.280 4.170 4.290 5,613,537 23,854,632 4.2495 3.463 3.463 3.471 3.382 3.479 6,921,486 3.4465 1.67%
2021-08-31 0 4.200 4.180 4.200 4.090 4.210 5,800,000 24,167,220 4.1668 3.406 3.390 3.406 3.317 3.414 7,151,394 3.3794 2.19%
2021-08-30 0 4.110 4.110 4.120 4.070 4.200 5,604,000 23,121,534 4.1259 3.333 3.333 3.341 3.301 3.406 6,909,727 3.3462 -1.91%
2021-08-27 0 4.190 4.180 4.190 4.120 4.350 4,438,000 18,817,720 4.2401 3.398 3.390 3.398 3.341 3.528 5,472,050 3.4389 -0.95%
2021-08-26 0 4.230 4.230 4.250 4.230 4.430 4,038,000 17,447,040 4.3207 3.431 3.431 3.447 3.431 3.593 4,978,850 3.5042 -1.63%
2021-08-25 0 4.300 4.300 4.320 4.210 4.380 7,096,000 30,450,980 4.2913 3.487 3.487 3.504 3.414 3.552 8,749,361 3.4804 0.94%
2021-08-24 0 4.260 4.250 4.260 4.110 4.320 8,496,000 35,934,780 4.2296 3.455 3.447 3.455 3.333 3.504 10,475,560 3.4303 4.67%
2021-08-23 0 4.070 4.060 4.070 4.050 4.190 10,978,000 45,027,800 4.1016 3.301 3.293 3.301 3.285 3.398 13,535,863 3.3266 -0.73%
2021-08-20 0 4.100 4.090 4.100 3.960 4.200 8,598,000 34,715,000 4.0376 3.325 3.317 3.325 3.212 3.406 10,601,326 3.2746 -1.68%
2021-08-19 0 4.170 4.170 4.180 4.170 4.340 4,046,000 17,134,640 4.2350 3.382 3.382 3.390 3.382 3.520 4,988,714 3.4347 -3.47%
2021-08-18 0 4.320 4.310 4.320 4.260 4.390 3,178,000 13,734,920 4.3219 3.504 3.496 3.504 3.455 3.560 3,918,471 3.5052 0.93%
2021-08-17 0 4.280 4.280 4.290 4.230 4.610 8,288,000 35,990,660 4.3425 3.471 3.471 3.479 3.431 3.739 10,219,096 3.5219 -4.89%
2021-08-16 0 4.500 4.500 4.510 4.470 4.700 6,822,000 31,335,000 4.5932 3.650 3.650 3.658 3.625 3.812 8,411,519 3.7252 -2.81%
2021-08-13 0 4.630 4.620 4.630 4.420 4.700 8,576,000 39,220,520 4.5733 3.755 3.747 3.755 3.585 3.812 10,574,200 3.7091 3.81%
2021-08-12 0 4.460 4.440 4.460 4.380 4.530 5,042,000 22,404,500 4.4436 3.617 3.601 3.617 3.552 3.674 6,216,781 3.6039 -1.11%
2021-08-11 0 4.510 4.510 4.520 4.350 4.550 13,034,000 58,475,900 4.4864 3.658 3.658 3.666 3.528 3.690 16,070,909 3.6386 2.97%
2021-08-10 0 4.380 4.370 4.380 4.250 4.430 8,418,581 36,534,789 4.3398 3.552 3.544 3.552 3.447 3.593 10,380,102 3.5197 1.15%
2021-08-09 0 4.330 4.320 4.330 4.140 4.400 8,138,000 34,860,580 4.2837 3.512 3.504 3.512 3.358 3.569 10,034,146 3.4742 2.85%
2021-08-06 0 4.210 4.210 4.230 4.190 4.310 6,054,000 25,779,398 4.2582 3.414 3.414 3.431 3.398 3.496 7,464,576 3.4536 0.72%
2021-08-05 0 4.180 4.180 4.200 4.130 4.290 5,414,000 22,896,380 4.2291 3.390 3.390 3.406 3.350 3.479 6,675,457 3.4299 -0.48%
2021-08-04 0 4.200 4.190 4.200 4.160 4.320 6,100,000 25,838,700 4.2359 3.406 3.398 3.406 3.374 3.504 7,521,294 3.4354 1.45%
2021-08-03 0 4.140 4.130 4.140 4.100 4.280 5,926,000 24,687,320 4.1659 3.358 3.350 3.358 3.325 3.471 7,306,752 3.3787 -2.36%
2021-08-02 0 4.240 4.230 4.250 3.810 4.320 20,072,000 83,232,780 4.1467 3.439 3.431 3.447 3.090 3.504 24,748,757 3.3631 9.56%
2021-07-30 0 3.870 3.870 3.880 3.750 4.200 26,340,000 101,660,386 3.8595 3.139 3.139 3.147 3.041 3.406 32,477,195 3.1302 -7.42%
2021-07-29 0 4.180 4.180 4.190 4.030 4.250 9,898,000 41,003,720 4.1426 3.390 3.390 3.398 3.268 3.447 12,204,225 3.3598 3.21%
2021-07-28 0 4.050 4.040 4.050 3.840 4.110 7,216,000 28,816,380 3.9934 3.285 3.277 3.285 3.114 3.333 8,897,321 3.2388 1.50%
2021-07-27 0 3.990 3.980 3.990 3.860 4.390 16,102,000 66,431,240 4.1257 3.236 3.228 3.236 3.131 3.560 19,853,751 3.3460 -6.34%
2021-07-26 0 4.260 4.260 4.280 4.240 4.750 17,892,000 78,101,160 4.3651 3.455 3.455 3.471 3.439 3.852 22,060,819 3.5403 -9.55%
2021-07-23 0 4.710 4.700 4.710 4.480 4.780 18,611,000 87,336,000 4.6927 3.820 3.812 3.820 3.633 3.877 22,947,345 3.8059 5.13%
2021-07-22 0 4.480 4.470 4.480 4.320 4.500 12,440,000 55,174,980 4.4353 3.633 3.625 3.633 3.504 3.650 15,338,508 3.5972 4.67%
2021-07-21 0 4.280 4.280 4.290 4.220 4.390 5,242,000 22,556,240 4.3030 3.471 3.471 3.479 3.423 3.560 6,463,381 3.4899 0.00%
2021-07-20 0 4.280 4.280 4.290 4.250 4.690 17,775,723 77,594,274 4.3652 3.471 3.471 3.479 3.447 3.804 21,917,449 3.5403 -8.94%
2021-07-19 0 4.700 4.690 4.700 4.640 4.860 8,412,000 40,097,000 4.7666 3.812 3.804 3.812 3.763 3.942 10,371,988 3.8659 -1.05%
2021-07-16 0 4.750 4.740 4.750 4.480 4.870 14,526,000 68,762,140 4.7337 3.852 3.844 3.852 3.633 3.950 17,910,544 3.8392 5.09%
2021-07-15 0 4.520 4.510 4.520 4.510 4.680 6,986,000 32,040,360 4.5864 3.666 3.658 3.666 3.658 3.796 8,613,731 3.7197 -1.31%
2021-07-14 0 4.580 4.570 4.580 4.360 4.730 11,343,437 52,070,804 4.5904 3.715 3.706 3.715 3.536 3.836 13,986,447 3.7229 1.33%
2021-07-13 0 4.520 4.520 4.530 4.350 4.550 6,444,000 28,900,700 4.4849 3.666 3.666 3.674 3.528 3.690 7,945,446 3.6374 4.15%
2021-07-12 0 4.340 4.330 4.340 4.310 4.550 7,249,000 31,801,650 4.3870 3.520 3.512 3.520 3.496 3.690 8,938,010 3.5580 -0.23%
2021-07-09 0 4.350 4.350 4.370 4.250 4.440 4,780,000 20,819,180 4.3555 3.528 3.528 3.544 3.447 3.601 5,893,735 3.5324 1.40%
2021-07-08 0 4.290 4.290 4.310 4.290 4.550 6,764,039 29,488,547 4.3596 3.479 3.479 3.496 3.479 3.690 8,340,054 3.5358 -5.09%
2021-07-07 0 4.520 4.520 4.530 4.390 4.540 9,812,277 43,777,164 4.4615 3.666 3.666 3.674 3.560 3.682 12,098,528 3.6184 0.00%
2021-07-06 0 4.520 4.520 4.530 4.470 4.770 9,388,000 43,333,220 4.6158 3.666 3.666 3.674 3.625 3.869 11,575,395 3.7436 0.22%
2021-07-05 0 4.510 4.500 4.510 4.420 4.640 12,970,000 58,482,180 4.5090 3.658 3.650 3.658 3.585 3.763 15,991,998 3.6570 -2.17%
2021-07-02 0 4.610 4.610 4.630 4.600 5.150 20,207,970 96,235,930 4.7623 3.739 3.739 3.755 3.731 4.177 24,916,408 3.8624 -8.35%
2021-06-30 0 5.030 5.030 5.040 4.780 5.050 15,276,031 75,602,634 4.9491 4.079 4.079 4.088 3.877 4.096 18,835,332 4.0139 5.89%
2021-06-29 0 4.750 4.750 4.760 4.700 4.990 16,874,000 81,619,960 4.8370 3.852 3.852 3.861 3.812 4.047 20,805,626 3.9230 -0.21%
2021-06-28 0 4.760 4.760 4.770 4.700 4.880 6,640,000 31,585,280 4.7568 3.861 3.861 3.869 3.812 3.958 8,187,114 3.8579 -0.83%
2021-06-25 0 4.800 4.800 4.820 4.800 5.010 16,817,000 82,207,820 4.8884 3.893 3.893 3.909 3.893 4.063 20,735,345 3.9646 -1.64%
2021-06-24 0 4.880 4.870 4.900 4.850 5.270 24,816,000 123,598,662 4.9806 3.958 3.950 3.974 3.933 4.274 30,598,104 4.0394 -6.69%
2021-06-23 0 5.230 5.220 5.230 5.150 5.700 25,160,690 133,716,254 5.3145 4.242 4.234 4.242 4.177 4.623 31,023,107 4.3102 -5.77%
2021-06-22 0 5.550 5.550 5.560 5.540 6.300 34,881,310 206,286,359 5.9140 4.501 4.501 4.509 4.493 5.109 43,008,622 4.7964 -6.41%
2021-06-21 0 5.930 5.930 5.940 5.240 5.990 32,913,000 190,969,670 5.8023 4.809 4.809 4.818 4.250 4.858 40,581,697 4.7058 11.68%
2021-06-18 0 5.310 5.300 5.310 5.100 5.390 12,679,000 66,738,520 5.2637 4.307 4.298 4.307 4.136 4.371 15,633,195 4.2690 4.12%
2021-06-17 0 5.100 5.100 5.130 5.040 5.500 25,973,969 135,824,084 5.2292 4.136 4.136 4.161 4.088 4.461 32,025,879 4.2411 -0.20%
2021-06-16 0 5.110 5.100 5.110 4.600 5.400 47,865,031 245,724,756 5.1337 4.144 4.136 4.144 3.731 4.380 59,017,537 4.1636 7.81%
2021-06-15 0 4.740 4.720 4.740 4.370 4.830 13,940,000 64,597,920 4.6340 3.844 3.828 3.844 3.544 3.917 17,188,007 3.7583 6.98%
2021-06-11 0 4.520 4.510 4.520 4.440 4.750 9,085,000 41,755,900 4.5961 3.593 3.585 3.593 3.530 3.776 11,427,618 3.6539 -2.16%
2021-06-10 0 4.620 4.620 4.660 4.570 4.720 4,704,000 21,861,820 4.6475 3.673 3.673 3.705 3.633 3.752 5,916,953 3.6948 -1.28%
2021-06-09 0 4.680 4.670 4.690 4.550 4.840 16,724,000 78,534,120 4.6959 3.721 3.713 3.729 3.617 3.848 21,036,377 3.7333 0.65%
2021-06-08 0 4.650 4.640 4.660 4.490 4.910 27,077,000 128,067,260 4.7297 3.697 3.689 3.705 3.570 3.903 34,058,956 3.7602 1.97%
2021-06-07 0 4.560 4.550 4.560 4.100 4.630 30,423,000 136,049,290 4.4719 3.625 3.617 3.625 3.260 3.681 38,267,741 3.5552 10.95%
2021-06-04 0 4.110 4.080 4.110 4.070 4.180 3,420,000 14,091,760 4.1204 3.267 3.244 3.267 3.236 3.323 4,301,866 3.2757 -0.48%
2021-06-03 0 4.130 4.130 4.140 4.100 4.200 3,960,000 16,477,720 4.1610 3.283 3.283 3.291 3.260 3.339 4,981,108 3.3080 0.24%
2021-06-02 0 4.120 4.120 4.140 4.110 4.310 4,470,000 18,709,340 4.1855 3.275 3.275 3.291 3.267 3.426 5,622,615 3.3275 -2.83%
2021-06-01 0 4.240 4.240 4.250 4.180 4.310 4,628,000 19,657,280 4.2475 3.371 3.371 3.379 3.323 3.426 5,821,356 3.3768 1.44%
2021-05-31 0 4.180 4.180 4.190 4.120 4.310 4,708,000 19,841,660 4.2145 3.323 3.323 3.331 3.275 3.426 5,921,984 3.3505 0.24%
2021-05-28 0 4.170 4.170 4.190 4.160 4.420 5,248,000 22,318,340 4.2527 3.315 3.315 3.331 3.307 3.514 6,601,226 3.3809 -3.92%
2021-05-27 0 4.340 4.280 4.340 4.200 4.340 5,846,000 25,083,440 4.2907 3.450 3.403 3.450 3.339 3.450 7,353,424 3.4111 1.40%
2021-05-26 0 4.280 4.280 4.290 4.050 4.340 17,202,000 72,785,958 4.2312 3.403 3.403 3.411 3.220 3.450 21,637,632 3.3639 7.00%
2021-05-25 0 4.000 4.000 4.020 3.960 4.100 4,994,000 20,105,310 4.0259 3.180 3.180 3.196 3.148 3.260 6,281,731 3.2006 1.27%
2021-05-24 0 3.950 3.950 3.960 3.910 4.160 6,778,000 26,869,280 3.9642 3.140 3.140 3.148 3.108 3.307 8,525,745 3.1515 -2.95%
2021-05-21 0 4.070 4.070 4.080 4.050 4.160 3,578,000 14,652,920 4.0953 3.236 3.236 3.244 3.220 3.307 4,500,607 3.2558 -0.25%
2021-05-20 0 4.080 4.060 4.080 4.010 4.290 6,832,000 27,969,460 4.0939 3.244 3.228 3.244 3.188 3.411 8,593,669 3.2547 -4.90%
2021-05-18 0 4.290 4.280 4.290 4.000 4.290 8,978,000 37,718,048 4.2012 3.411 3.403 3.411 3.180 3.411 11,293,028 3.3399 7.52%
2021-05-17 0 3.990 3.990 4.000 3.970 4.180 7,018,000 28,427,302 4.0506 3.172 3.172 3.180 3.156 3.323 8,827,631 3.2203 -2.92%
2021-05-14 0 4.110 4.110 4.120 4.060 4.290 12,390,000 51,656,560 4.1692 3.267 3.267 3.275 3.228 3.411 15,584,831 3.3145 -0.96%
2021-05-13 0 4.150 4.150 4.170 4.130 4.650 14,066,000 61,451,480 4.3688 3.299 3.299 3.315 3.283 3.697 17,692,997 3.4732 -6.53%
2021-05-12 0 4.440 4.430 4.440 4.320 4.590 10,258,000 45,686,480 4.4537 3.530 3.522 3.530 3.434 3.649 12,903,083 3.5407 -2.63%
2021-05-11 0 4.560 4.560 4.570 4.180 4.740 32,870,000 149,130,410 4.5370 3.625 3.625 3.633 3.323 3.768 41,345,714 3.6069 5.31%
2021-05-10 0 4.330 4.310 4.330 4.080 4.390 14,870,000 63,743,580 4.2867 3.442 3.426 3.442 3.244 3.490 18,704,313 3.4080 5.87%
2021-05-07 0 4.090 4.080 4.090 4.040 4.200 10,542,000 43,486,920 4.1251 3.252 3.244 3.252 3.212 3.339 13,260,314 3.2795 -0.24%
2021-05-06 0 4.100 4.100 4.110 3.800 4.190 23,544,000 94,634,820 4.0195 3.260 3.260 3.267 3.021 3.331 29,614,952 3.1955 4.86%
2021-05-05 0 3.910 3.900 3.910 3.850 4.000 3,898,000 15,302,436 3.9257 3.108 3.101 3.108 3.061 3.180 4,903,121 3.1210 1.82%
2021-05-04 0 3.840 3.830 3.860 3.680 3.880 2,830,000 10,792,980 3.8138 3.053 3.045 3.069 2.926 3.085 3,559,731 3.0320 3.50%
2021-05-03 0 3.710 3.710 3.720 3.660 3.790 3,206,000 11,855,740 3.6980 2.949 2.949 2.957 2.910 3.013 4,032,685 2.9399 -1.85%
2021-04-30 0 3.780 3.780 3.810 3.780 3.940 4,438,000 17,024,220 3.8360 3.005 3.005 3.029 3.005 3.132 5,582,363 3.0496 -4.06%
2021-04-29 0 3.940 3.940 3.970 3.900 4.290 10,824,000 43,275,520 3.9981 3.132 3.132 3.156 3.101 3.411 13,615,029 3.1785 -2.96%
2021-04-28 0 4.060 4.060 4.070 3.830 4.180 31,632,000 128,958,800 4.0768 3.228 3.228 3.236 3.045 3.323 39,788,488 3.2411 6.01%
2021-04-27 0 3.830 3.830 3.840 3.660 3.950 15,882,000 60,463,436 3.8070 3.045 3.045 3.053 2.910 3.140 19,977,263 3.0266 0.00%
2021-04-26 0 3.830 3.830 3.880 3.830 4.170 18,029,000 70,973,630 3.9366 3.045 3.045 3.085 3.045 3.315 22,677,879 3.1296 -5.20%
2021-04-23 0 4.040 3.990 4.040 3.580 4.060 35,624,000 139,004,000 3.9020 3.212 3.172 3.212 2.846 3.228 44,809,848 3.1021 11.91%
2021-04-22 0 3.610 3.610 3.620 3.570 3.720 8,236,000 29,857,520 3.6252 2.870 2.870 2.878 2.838 2.957 10,359,699 2.8821 -1.37%
2021-04-21 0 3.660 3.660 3.670 3.450 3.760 19,174,000 69,774,120 3.6390 2.910 2.910 2.918 2.743 2.989 24,118,123 2.8930 6.09%
2021-04-20 0 3.450 3.450 3.470 3.430 3.500 2,228,000 7,728,260 3.4687 2.743 2.743 2.759 2.727 2.783 2,802,502 2.7576 -0.86%
2021-04-19 0 3.480 3.460 3.480 3.430 3.550 4,380,000 15,348,864 3.5043 2.767 2.751 2.767 2.727 2.822 5,509,408 2.7859 1.46%
2021-04-16 0 3.430 3.430 3.450 3.360 3.460 3,246,000 11,094,134 3.4178 2.727 2.727 2.743 2.671 2.751 4,082,999 2.7172 2.39%
2021-04-15 0 3.350 3.350 3.370 3.320 3.430 2,842,000 9,583,340 3.3720 2.663 2.663 2.679 2.639 2.727 3,574,826 2.6808 0.30%
2021-04-14 0 3.340 3.330 3.340 3.310 3.360 3,250,000 10,843,860 3.3366 2.655 2.647 2.655 2.631 2.671 4,088,031 2.6526 -0.60%
2021-04-13 0 3.360 3.340 3.360 3.310 3.370 3,470,000 11,590,700 3.3403 2.671 2.655 2.671 2.631 2.679 4,364,759 2.6555 1.20%
2021-04-12 0 3.320 3.320 3.340 3.320 3.490 5,740,000 19,355,740 3.3721 2.639 2.639 2.655 2.639 2.775 7,220,091 2.6808 -4.32%
2021-04-09 0 3.470 3.470 3.480 3.460 3.590 5,046,000 17,615,200 3.4909 2.759 2.759 2.767 2.751 2.854 6,347,139 2.7753 -2.25%
2021-04-08 0 3.550 3.550 3.570 3.450 3.630 12,794,000 45,437,480 3.5515 2.822 2.822 2.838 2.743 2.886 16,093,005 2.8234 3.20%
2021-04-07 0 3.440 3.440 3.460 3.340 3.500 7,002,000 23,900,172 3.4133 2.735 2.735 2.751 2.655 2.783 8,807,505 2.7136 0.29%
2021-04-01 0 3.430 3.420 3.430 3.340 3.430 4,616,000 15,599,300 3.3794 2.727 2.719 2.727 2.655 2.727 5,806,261 2.6866 2.39%
2021-03-31 0 3.350 3.340 3.350 3.310 3.470 5,000,000 16,958,380 3.3917 2.663 2.655 2.663 2.631 2.759 6,289,278 2.6964 -2.33%
2021-03-30 0 3.430 3.430 3.440 3.400 3.560 6,844,000 23,741,960 3.4690 2.727 2.727 2.735 2.703 2.830 8,608,764 2.7579 -0.58%
2021-03-29 0 3.450 3.450 3.460 3.420 3.560 6,320,000 22,172,280 3.5083 2.743 2.743 2.751 2.719 2.830 7,949,647 2.7891 -0.58%
2021-03-26 0 3.470 3.460 3.470 3.370 3.500 6,150,000 21,176,840 3.4434 2.759 2.751 2.759 2.679 2.783 7,735,812 2.7375 2.66%
2021-03-25 0 3.380 3.380 3.390 3.320 3.430 7,186,000 24,276,740 3.3783 2.687 2.687 2.695 2.639 2.727 9,038,950 2.6858 0.90%
2021-03-24 0 3.350 3.350 3.360 3.330 3.560 10,672,000 36,536,400 3.4236 2.663 2.663 2.671 2.647 2.830 13,423,835 2.7218 -5.90%
2021-03-23 0 3.560 3.560 3.570 3.550 3.740 11,272,000 40,509,520 3.5938 2.830 2.830 2.838 2.822 2.973 14,178,548 2.8571 -4.04%
2021-03-22 0 3.710 3.680 3.710 3.610 3.750 8,414,000 30,902,280 3.6727 2.949 2.926 2.949 2.870 2.981 10,583,597 2.9198 1.37%
2021-03-19 0 3.660 3.650 3.660 3.580 3.800 13,228,000 48,407,580 3.6595 2.910 2.902 2.910 2.846 3.021 16,638,914 2.9093 -4.19%
2021-03-18 0 3.820 3.820 3.830 3.810 4.050 13,156,000 51,064,320 3.8814 3.037 3.037 3.045 3.029 3.220 16,548,348 3.0858 -4.50%
2021-03-17 0 4.000 3.990 4.000 3.680 4.110 28,498,000 113,805,248 3.9934 3.180 3.172 3.180 2.926 3.267 35,846,369 3.1748 7.24%
2021-03-16 0 3.730 3.730 3.740 3.640 3.790 12,792,000 47,737,860 3.7319 2.965 2.965 2.973 2.894 3.013 16,090,489 2.9668 3.04%
2021-03-15 0 3.620 3.620 3.650 3.620 3.800 9,334,000 34,296,480 3.6744 2.878 2.878 2.902 2.878 3.021 11,740,824 2.9211 -2.16%
2021-03-12 0 3.700 3.700 3.710 3.660 3.940 16,800,000 63,670,560 3.7899 2.942 2.942 2.949 2.910 3.132 21,131,974 3.0130 -2.12%
2021-03-11 0 3.780 3.780 3.790 3.570 3.840 18,302,000 68,270,100 3.7302 3.005 3.005 3.013 2.838 3.053 23,021,273 2.9655 6.78%
2021-03-10 0 3.540 3.540 3.550 3.500 3.720 17,118,620 61,621,387 3.5997 2.814 2.814 2.822 2.783 2.957 21,532,752 2.8618 -0.28%
2021-03-09 0 3.550 3.550 3.560 3.520 3.950 24,160,000 88,570,960 3.6660 2.822 2.822 2.830 2.798 3.140 30,389,791 2.9145 -8.74%
2021-03-08 0 3.890 3.880 3.890 3.850 4.310 48,501,000 197,251,770 4.0670 3.093 3.085 3.093 3.061 3.426 61,007,255 3.2333 -7.60%
2021-03-05 0 4.210 4.210 4.220 4.180 4.790 68,362,000 307,014,180 4.4910 3.347 3.347 3.355 3.323 3.808 85,989,525 3.5704 -13.37%
2021-03-04 0 4.860 4.850 4.880 4.600 5.340 78,756,000 395,390,372 5.0204 3.864 3.856 3.880 3.657 4.245 99,063,676 3.9913 -3.76%
2021-03-03 0 5.050 5.040 5.050 4.520 5.190 50,664,000 253,056,440 4.9948 4.015 4.007 4.015 3.593 4.126 63,727,996 3.9709 10.50%
2021-03-02 0 4.570 4.570 4.590 4.370 4.950 47,736,000 220,357,420 4.6162 3.633 3.633 3.649 3.474 3.935 60,044,995 3.6699 -4.39%
2021-03-01 0 4.780 4.770 4.780 4.010 4.780 59,736,000 263,470,320 4.4106 3.800 3.792 3.800 3.188 3.800 75,139,262 3.5064 21.01%
2021-02-26 0 3.950 3.920 3.950 3.590 4.090 37,020,000 145,765,020 3.9375 3.140 3.116 3.140 2.854 3.252 46,565,814 3.1303 8.82%
2021-02-25 0 3.630 3.620 3.630 3.490 3.670 10,340,000 37,066,600 3.5848 2.886 2.878 2.886 2.775 2.918 13,006,227 2.8499 1.97%
2021-02-24 0 3.560 3.540 3.560 3.450 3.780 12,104,000 43,383,280 3.5842 2.830 2.814 2.830 2.743 3.005 15,225,084 2.8495 -3.00%
2021-02-23 0 3.670 3.670 3.680 3.660 4.100 24,284,900 91,109,156 3.7517 2.918 2.918 2.926 2.910 3.260 30,546,898 2.9826 -7.79%
2021-02-22 0 3.980 3.980 3.990 3.830 4.270 48,666,000 198,270,268 4.0741 3.164 3.164 3.172 3.045 3.395 61,214,801 3.2389 6.70%
2021-02-19 0 3.730 3.700 3.730 3.330 3.770 24,282,000 88,012,678 3.6246 2.965 2.942 2.965 2.647 2.997 30,543,250 2.8816 12.01%
2021-02-18 0 3.330 3.330 3.350 3.310 3.430 7,792,000 26,197,500 3.3621 2.647 2.647 2.663 2.631 2.727 9,801,211 2.6729 -0.60%
2021-02-17 0 3.350 3.340 3.350 3.250 3.350 3,196,000 10,524,650 3.2931 2.663 2.655 2.663 2.584 2.663 4,020,107 2.6180 0.90%
2021-02-16 0 3.320 3.320 3.330 3.300 3.470 3,716,000 12,413,880 3.3407 2.639 2.639 2.647 2.624 2.759 4,674,191 2.6558 -2.35%
2021-02-11 0 3.400 3.370 3.400 3.300 3.400 1,040,000 3,479,760 3.3459 2.703 2.679 2.703 2.624 2.703 1,308,170 2.6600 1.80%
2021-02-10 0 3.340 3.320 3.340 3.310 3.360 1,370,000 4,553,670 3.3238 2.655 2.639 2.655 2.631 2.671 1,723,262 2.6425 -0.60%
2021-02-09 0 3.360 3.350 3.360 3.250 3.430 3,472,000 11,667,190 3.3604 2.671 2.663 2.671 2.584 2.727 4,367,275 2.6715 2.75%
2021-02-08 0 3.270 3.270 3.280 3.210 3.350 3,638,000 11,994,700 3.2971 2.600 2.600 2.608 2.552 2.663 4,576,079 2.6212 0.00%
2021-02-05 0 3.270 3.240 3.270 3.200 3.330 4,650,000 15,201,880 3.2692 2.600 2.576 2.600 2.544 2.647 5,849,029 2.5990 0.31%
2021-02-04 0 3.260 3.230 3.260 3.190 3.400 6,984,000 22,734,520 3.2552 2.592 2.568 2.592 2.536 2.703 8,784,864 2.5879 -2.98%
2021-02-03 0 3.360 3.360 3.370 3.260 3.450 7,646,000 25,567,070 3.3438 2.671 2.671 2.679 2.592 2.743 9,617,564 2.6584 -1.75%
2021-02-02 0 3.420 3.420 3.430 3.390 3.580 5,752,000 20,106,010 3.4955 2.719 2.719 2.727 2.695 2.846 7,235,185 2.7789 -0.58%
2021-02-01 0 3.440 3.440 3.450 3.280 3.650 18,287,000 62,832,170 3.4359 2.735 2.735 2.743 2.608 2.902 23,002,405 2.7315 -10.65%
2021-01-29 0 3.850 3.840 3.850 3.670 3.850 5,740,000 21,562,260 3.7565 3.061 3.053 3.061 2.918 3.061 7,220,091 2.9864 4.34%
2021-01-28 0 3.690 3.680 3.690 3.580 3.760 4,784,000 17,581,720 3.6751 2.934 2.926 2.934 2.846 2.989 6,017,581 2.9217 0.00%
2021-01-27 0 3.690 3.660 3.690 3.550 3.740 6,282,000 22,905,200 3.6462 2.934 2.910 2.934 2.822 2.973 7,901,849 2.8987 0.82%
2021-01-26 0 3.660 3.660 3.670 3.610 3.790 7,160,000 26,332,660 3.6777 2.910 2.910 2.918 2.870 3.013 9,006,246 2.9238 -2.92%
2021-01-25 0 3.770 3.720 3.770 3.700 3.890 6,788,000 25,553,240 3.7645 2.997 2.957 2.997 2.942 3.093 8,538,324 2.9928 -1.05%
2021-01-22 0 3.810 3.810 3.830 3.800 4.050 7,060,000 27,586,260 3.9074 3.029 3.029 3.045 3.021 3.220 8,880,461 3.1064 -3.30%
2021-01-21 0 3.940 3.930 3.940 3.910 4.250 14,180,000 57,912,970 4.0841 3.132 3.124 3.132 3.108 3.379 17,836,392 3.2469 -1.75%
2021-01-20 0 4.010 4.010 4.020 3.680 4.020 18,096,000 71,088,500 3.9284 3.188 3.188 3.196 2.926 3.196 22,762,155 3.1231 8.97%
2021-01-19 0 3.680 3.670 3.680 3.660 3.780 5,642,000 20,990,000 3.7203 2.926 2.918 2.926 2.910 3.005 7,096,821 2.9577 -1.08%
2021-01-18 0 3.720 3.710 3.720 3.590 3.740 5,113,725 18,907,394 3.6974 2.957 2.949 2.957 2.854 2.973 6,432,328 2.9394 3.62%
2021-01-15 0 3.590 3.590 3.600 3.480 3.630 5,758,000 20,461,180 3.5535 2.854 2.854 2.862 2.767 2.886 7,242,733 2.8251 -1.37%
2021-01-14 0 3.640 3.630 3.640 3.550 3.790 6,452,000 23,500,620 3.6424 2.894 2.886 2.894 2.822 3.013 8,115,684 2.8957 -2.67%
2021-01-13 0 3.740 3.740 3.750 3.680 3.900 5,760,000 21,631,340 3.7554 2.973 2.973 2.981 2.926 3.101 7,245,248 2.9856 -1.58%
2021-01-12 0 3.800 3.780 3.800 3.630 3.860 6,068,000 22,811,660 3.7593 3.021 3.005 3.021 2.886 3.069 7,632,668 2.9887 4.40%
2021-01-11 0 3.640 3.630 3.640 3.610 3.880 12,008,000 44,297,240 3.6890 2.894 2.886 2.894 2.870 3.085 15,104,330 2.9328 -4.71%
2021-01-08 0 3.820 3.800 3.820 3.700 3.960 13,220,000 50,504,040 3.8203 3.037 3.021 3.037 2.942 3.148 16,628,851 3.0371 -2.80%
2021-01-07 0 3.930 3.920 3.930 3.740 3.960 5,876,000 22,537,580 3.8355 3.124 3.116 3.124 2.973 3.148 7,391,160 3.0493 2.08%
2021-01-06 0 3.850 3.840 3.850 3.720 3.910 10,078,000 38,613,060 3.8314 3.061 3.053 3.061 2.957 3.108 12,676,669 3.0460 1.32%
2021-01-05 0 3.800 3.800 3.830 3.800 3.990 12,332,000 47,953,380 3.8885 3.021 3.021 3.045 3.021 3.172 15,511,875 3.0914 -3.80%
2021-01-04 0 3.950 3.940 3.950 3.770 4.090 13,584,000 53,339,580 3.9266 3.140 3.132 3.140 2.997 3.252 17,086,711 3.1217 3.13%
2020-12-31 0 3.830 3.830 3.850 3.630 3.890 14,890,000 55,402,800 3.7208 3.045 3.045 3.061 2.886 3.093 18,729,470 2.9581 -0.52%
2020-12-30 0 3.850 3.810 3.850 3.720 4.030 18,500,000 71,611,620 3.8709 3.061 3.029 3.061 2.957 3.204 23,270,329 3.0774 0.52%
2020-12-29 0 3.830 3.800 3.830 3.370 3.900 30,752,000 114,194,720 3.7134 3.045 3.021 3.045 2.679 3.101 38,681,576 2.9522 9.12%
2020-12-28 0 3.510 3.500 3.510 3.220 3.520 24,804,000 84,893,620 3.4226 2.790 2.783 2.790 2.560 2.798 31,199,850 2.7210 9.01%
2020-12-24 0 3.220 3.210 3.220 2.970 3.250 10,148,000 32,023,160 3.1556 2.560 2.552 2.560 2.361 2.584 12,764,719 2.5087 7.33%
2020-12-23 0 3.000 3.000 3.030 2.950 3.070 4,490,000 13,492,200 3.0049 2.385 2.385 2.409 2.345 2.441 5,647,772 2.3889 -2.28%
2020-12-22 0 3.070 3.050 3.070 3.020 3.300 15,822,000 50,480,440 3.1905 2.441 2.425 2.441 2.401 2.624 19,901,791 2.5365 -1.60%
2020-12-21 0 3.120 3.100 3.120 2.980 3.130 8,046,000 24,783,240 3.0802 2.480 2.465 2.480 2.369 2.488 10,120,706 2.4488 4.70%
2020-12-18 0 2.980 2.960 2.980 2.850 3.020 5,226,000 15,411,660 2.9490 2.369 2.353 2.369 2.266 2.401 6,573,553 2.3445 4.93%
2020-12-17 0 2.840 2.840 2.860 2.820 2.900 2,002,000 5,720,540 2.8574 2.258 2.258 2.274 2.242 2.306 2,518,227 2.2717 -3.40%
2020-12-16 0 2.940 2.900 2.940 2.900 2.980 1,200,000 3,520,040 2.9334 2.337 2.306 2.337 2.306 2.369 1,509,427 2.3320 0.00%
2020-12-15 0 2.940 2.900 2.940 2.850 2.940 1,798,000 5,206,260 2.8956 2.337 2.306 2.337 2.266 2.337 2,261,624 2.3020 1.38%
2020-12-14 0 2.900 2.890 2.900 2.810 2.910 2,876,000 8,201,640 2.8518 2.306 2.298 2.306 2.234 2.313 3,617,593 2.2672 2.84%
2020-12-11 0 2.820 2.810 2.820 2.810 2.870 1,496,000 4,249,260 2.8404 2.242 2.234 2.242 2.234 2.282 1,881,752 2.2581 -1.05%
2020-12-10 0 2.850 2.840 2.850 2.750 2.860 2,260,000 6,345,400 2.8077 2.266 2.258 2.266 2.186 2.274 2,842,754 2.2321 2.15%
2020-12-09 0 2.790 2.770 2.790 2.750 2.900 2,504,000 7,072,480 2.8245 2.218 2.202 2.218 2.186 2.306 3,149,670 2.2455 -2.79%
2020-12-08 0 2.870 2.870 2.880 2.860 2.910 1,183,000 3,413,280 2.8853 2.282 2.282 2.290 2.274 2.313 1,488,043 2.2938 -0.69%
2020-12-07 0 2.890 2.890 2.910 2.870 2.930 2,014,000 5,830,940 2.8952 2.298 2.298 2.313 2.282 2.329 2,533,321 2.3017 -1.03%
2020-12-04 0 2.920 2.920 2.930 2.920 3.000 1,586,000 4,657,020 2.9363 2.321 2.321 2.329 2.321 2.385 1,994,959 2.3344 -2.01%
2020-12-03 0 2.980 2.960 2.980 2.880 3.020 3,440,000 10,223,180 2.9719 2.369 2.353 2.369 2.290 2.401 4,327,023 2.3626 1.36%
2020-12-02 0 2.940 2.930 2.950 2.890 2.980 2,996,000 8,794,520 2.9354 2.337 2.329 2.345 2.298 2.369 3,768,535 2.3337 0.00%
2020-12-01 0 2.940 2.940 2.970 2.930 2.990 2,226,000 6,585,820 2.9586 2.337 2.337 2.361 2.329 2.377 2,799,987 2.3521 -2.00%
2020-11-30 0 3.000 2.990 3.000 2.940 3.020 5,772,000 17,277,340 2.9933 2.385 2.377 2.385 2.337 2.401 7,260,343 2.3797 1.35%
2020-11-27 0 2.960 2.950 2.960 2.920 2.990 2,200,000 6,505,380 2.9570 2.353 2.345 2.353 2.321 2.377 2,767,282 2.3508 0.34%
2020-11-26 0 2.950 2.930 2.950 2.880 2.990 2,666,000 7,802,940 2.9268 2.345 2.329 2.345 2.290 2.377 3,353,443 2.3268 0.00%
2020-11-25 0 2.950 2.930 2.950 2.900 3.100 4,046,000 12,112,040 2.9936 2.345 2.329 2.345 2.306 2.465 5,089,284 2.3799 -3.59%
2020-11-24 0 3.060 3.040 3.060 2.990 3.190 8,886,000 27,531,180 3.0983 2.433 2.417 2.433 2.377 2.536 11,177,305 2.4631 2.68%
2020-11-23 0 2.980 2.970 2.980 2.780 2.980 7,508,000 21,742,000 2.8958 2.369 2.361 2.369 2.210 2.369 9,443,980 2.3022 6.81%
2020-11-20 0 2.790 2.780 2.790 2.750 2.810 1,980,000 5,515,370 2.7855 2.218 2.210 2.218 2.186 2.234 2,490,554 2.2145 0.00%
2020-11-19 0 2.790 2.770 2.790 2.760 2.810 976,000 2,718,580 2.7854 2.218 2.202 2.218 2.194 2.234 1,227,667 2.2144 -0.36%
2020-11-18 0 2.800 2.800 2.810 2.760 2.810 1,643,000 4,593,620 2.7959 2.226 2.226 2.234 2.194 2.234 2,066,657 2.2227 1.08%
2020-11-17 0 2.770 2.750 2.770 2.730 2.830 1,648,000 4,549,120 2.7604 2.202 2.186 2.202 2.170 2.250 2,072,946 2.1945 -1.42%
2020-11-16 0 2.810 2.800 2.820 2.730 2.820 2,484,000 6,926,960 2.7886 2.234 2.226 2.242 2.170 2.242 3,124,513 2.2170 3.31%
2020-11-13 0 2.720 2.710 2.720 2.670 2.740 2,153,000 5,816,900 2.7018 2.162 2.154 2.162 2.123 2.178 2,708,163 2.1479 -1.09%
2020-11-12 0 2.750 2.740 2.750 2.650 2.760 3,320,000 9,014,920 2.7153 2.186 2.178 2.186 2.107 2.194 4,176,081 2.1587 3.38%
2020-11-11 0 2.660 2.660 2.670 2.630 2.800 12,464,000 33,506,540 2.6883 2.115 2.115 2.123 2.091 2.226 15,677,912 2.1372 -2.92%
2020-11-10 0 2.740 2.740 2.750 2.730 2.920 9,044,000 25,267,060 2.7938 2.178 2.178 2.186 2.170 2.321 11,376,046 2.2211 -5.84%
2020-11-09 0 2.910 2.890 2.910 2.880 2.950 6,090,000 17,715,100 2.9089 2.313 2.298 2.313 2.290 2.345 7,660,341 2.3126 1.04%
2020-11-06 0 2.880 2.870 2.880 2.850 2.940 2,284,000 6,613,020 2.8954 2.290 2.282 2.290 2.266 2.337 2,872,942 2.3018 -1.03%
2020-11-05 0 2.910 2.910 2.920 2.880 3.000 7,562,000 22,286,280 2.9471 2.313 2.313 2.321 2.290 2.385 9,511,904 2.3430 0.34%
2020-11-04 0 2.900 2.880 2.900 2.880 2.980 1,864,000 5,443,320 2.9202 2.306 2.290 2.306 2.290 2.369 2,344,643 2.3216 -0.34%
2020-11-03 0 2.910 2.900 2.910 2.890 3.000 1,491,000 4,385,890 2.9416 2.313 2.306 2.313 2.298 2.385 1,875,463 2.3386 0.00%
2020-11-02 0 2.910 2.890 2.910 2.870 3.030 3,162,000 9,234,400 2.9204 2.313 2.298 2.313 2.282 2.409 3,977,339 2.3218 -2.02%
2020-10-30 0 2.970 2.890 2.980 2.840 3.210 8,652,000 25,836,340 2.9862 2.361 2.298 2.369 2.258 2.552 10,882,967 2.3740 -5.11%
2020-10-29 0 3.130 3.130 3.140 3.020 3.130 2,224,000 6,824,920 3.0688 2.488 2.488 2.496 2.401 2.488 2,797,471 2.4397 0.64%
2020-10-28 0 3.110 3.110 3.120 3.060 3.210 3,926,000 12,254,900 3.1215 2.472 2.472 2.480 2.433 2.552 4,938,341 2.4816 0.65%
2020-10-27 0 3.090 3.070 3.090 3.040 3.170 3,074,000 9,482,380 3.0847 2.457 2.441 2.457 2.417 2.520 3,866,648 2.4524 -1.90%
2020-10-23 0 3.150 3.130 3.160 3.100 3.330 12,538,000 40,660,840 3.2430 2.504 2.488 2.512 2.465 2.647 15,770,994 2.5782 -0.32%
2020-10-22 0 3.160 3.160 3.170 2.950 3.190 17,456,000 54,138,260 3.1014 2.512 2.512 2.520 2.345 2.536 21,957,127 2.4656 6.40%
2020-10-21 0 2.970 2.950 2.970 2.920 2.990 1,830,000 5,427,580 2.9659 2.361 2.345 2.361 2.321 2.377 2,301,876 2.3579 0.34%
2020-10-20 0 2.960 2.940 2.960 2.850 2.960 1,074,000 3,114,560 2.9000 2.353 2.337 2.353 2.266 2.353 1,350,937 2.3055 1.37%
2020-10-19 0 2.920 2.890 2.920 2.880 2.970 2,898,000 8,484,680 2.9278 2.321 2.298 2.321 2.290 2.361 3,645,266 2.3276 0.34%
2020-10-16 0 2.910 2.880 2.910 2.780 3.000 6,510,000 18,522,080 2.8452 2.313 2.290 2.313 2.210 2.385 8,188,640 2.2619 -1.02%
2020-10-15 0 2.940 2.940 2.950 2.830 2.940 3,924,000 11,303,180 2.8805 2.337 2.337 2.345 2.250 2.337 4,935,825 2.2900 0.34%
2020-10-14 0 2.930 2.920 2.930 2.900 3.040 1,984,000 5,863,220 2.9553 2.329 2.321 2.329 2.306 2.417 2,495,586 2.3494 -2.01%
2020-10-12 0 2.990 2.990 3.000 2.990 3.080 3,098,000 9,425,500 3.0424 2.377 2.377 2.385 2.377 2.449 3,896,837 2.4188 -0.99%
2020-10-09 0 3.020 3.010 3.020 2.830 3.050 6,025,000 17,874,200 2.9667 2.401 2.393 2.401 2.250 2.425 7,578,580 2.3585 7.09%
2020-10-08 0 2.820 2.800 2.820 2.700 2.820 822,000 2,282,020 2.7762 2.242 2.226 2.242 2.147 2.242 1,033,957 2.2071 3.68%
2020-10-07 0 2.720 2.720 2.740 2.720 2.800 1,004,000 2,781,720 2.7706 2.162 2.162 2.178 2.162 2.226 1,262,887 2.2027 -2.16%
2020-10-06 0 2.780 2.770 2.780 2.680 2.780 874,000 2,391,320 2.7361 2.210 2.202 2.210 2.131 2.210 1,099,366 2.1752 4.51%
2020-10-05 0 2.660 2.650 2.670 2.580 2.670 608,000 1,608,900 2.6462 2.115 2.107 2.123 2.051 2.123 764,776 2.1038 2.70%
2020-09-30 0 2.590 2.590 2.600 2.580 2.650 738,000 1,919,220 2.6006 2.059 2.059 2.067 2.051 2.107 928,297 2.0675 -0.38%
2020-09-29 0 2.600 2.600 2.620 2.600 2.690 680,000 1,807,440 2.6580 2.067 2.067 2.083 2.067 2.139 855,342 2.1131 -1.52%
2020-09-28 0 2.640 2.620 2.640 2.580 2.640 906,000 2,372,340 2.6185 2.099 2.083 2.099 2.051 2.099 1,139,617 2.0817 0.76%
2020-09-25 0 2.620 2.600 2.620 2.550 2.660 1,378,000 3,565,860 2.5877 2.083 2.067 2.083 2.027 2.115 1,733,325 2.0572 0.00%
2020-09-24 0 2.620 2.610 2.620 2.580 2.660 1,154,000 3,018,040 2.6153 2.083 2.075 2.083 2.051 2.115 1,451,565 2.0792 -1.13%
2020-09-23 0 2.650 2.640 2.650 2.620 2.680 506,050 1,333,928 2.6360 2.107 2.099 2.107 2.083 2.131 636,538 2.0956 -0.38%
2020-09-22 0 2.660 2.650 2.660 2.610 2.730 1,638,000 4,357,860 2.6605 2.115 2.107 2.115 2.075 2.170 2,060,367 2.1151 0.00%
2020-09-21 0 2.660 2.660 2.680 2.660 2.750 1,820,000 4,902,540 2.6937 2.115 2.115 2.131 2.115 2.186 2,289,297 2.1415 -3.27%
2020-09-18 0 2.750 2.740 2.750 2.620 2.760 1,996,000 5,365,260 2.6880 2.186 2.178 2.186 2.083 2.194 2,510,680 2.1370 2.61%
2020-09-17 0 2.680 2.630 2.680 2.620 2.710 1,786,000 4,733,600 2.6504 2.131 2.091 2.131 2.083 2.154 2,246,530 2.1071 -0.74%
2020-09-16 0 2.700 2.690 2.700 2.670 2.750 1,654,000 4,466,400 2.7004 2.147 2.139 2.147 2.123 2.186 2,080,493 2.1468 -1.46%
2020-09-15 0 2.740 2.740 2.750 2.710 2.810 1,894,000 5,174,240 2.7319 2.178 2.178 2.186 2.154 2.234 2,382,379 2.1719 -2.14%
2020-09-14 0 2.800 2.790 2.800 2.710 2.820 1,592,000 4,419,920 2.7763 2.226 2.218 2.226 2.154 2.242 2,002,506 2.2072 1.45%
2020-09-11 0 2.760 2.730 2.760 2.660 2.760 1,840,000 4,989,340 2.7116 2.194 2.170 2.194 2.115 2.194 2,314,454 2.1557 1.10%
2020-09-10 0 2.730 2.720 2.730 2.690 2.810 2,190,000 5,968,060 2.7251 2.170 2.162 2.170 2.139 2.234 2,754,704 2.1665 -0.36%
2020-09-09 0 2.740 2.730 2.740 2.730 2.830 2,708,000 7,439,180 2.7471 2.178 2.170 2.178 2.170 2.250 3,406,273 2.1840 -3.52%
2020-09-08 0 2.840 2.780 2.840 2.730 2.840 5,241,000 14,571,010 2.7802 2.258 2.210 2.258 2.170 2.258 6,592,421 2.2103 0.00%
2020-09-07 0 2.840 2.830 2.840 2.830 2.920 2,770,000 7,935,900 2.8649 2.258 2.250 2.258 2.250 2.321 3,484,260 2.2776 -3.07%
2020-09-04 0 2.930 2.910 2.930 2.890 3.040 7,884,000 23,078,780 2.9273 2.329 2.313 2.329 2.298 2.417 9,916,934 2.3272 -4.56%
2020-09-03 0 3.070 3.060 3.070 3.030 3.090 2,712,000 8,276,300 3.0517 2.441 2.433 2.441 2.409 2.457 3,411,304 2.4261 0.00%
2020-09-02 0 3.070 3.050 3.070 3.020 3.120 3,228,000 9,883,960 3.0619 2.441 2.425 2.441 2.401 2.480 4,060,358 2.4343 0.00%
2020-09-01 0 3.070 3.070 3.090 3.060 3.120 2,392,000 7,383,220 3.0866 2.441 2.441 2.457 2.433 2.480 3,008,791 2.4539 -2.23%
2020-08-31 0 3.140 3.100 3.140 3.050 3.150 6,804,000 21,129,440 3.1054 2.496 2.465 2.496 2.425 2.504 8,558,450 2.4688 1.29%
2020-08-28 0 3.100 3.070 3.100 2.980 3.170 7,402,000 22,743,060 3.0726 2.465 2.441 2.465 2.369 2.520 9,310,647 2.4427 -1.59%
2020-08-27 0 3.150 3.150 3.160 3.060 3.160 2,694,000 8,387,880 3.1135 2.504 2.504 2.512 2.433 2.512 3,388,663 2.4753 0.00%
2020-08-26 0 3.150 3.140 3.150 3.080 3.180 8,772,000 27,383,360 3.1217 2.504 2.496 2.504 2.449 2.528 11,033,909 2.4817 0.00%
2020-08-25 0 3.150 3.150 3.160 2.980 3.170 6,392,000 19,618,480 3.0692 2.504 2.504 2.512 2.369 2.520 8,040,213 2.4400 3.28%
2020-08-24 0 3.050 3.040 3.050 3.020 3.090 4,858,000 14,830,060 3.0527 2.425 2.417 2.425 2.401 2.457 6,110,663 2.4269 0.00%
2020-08-21 0 3.050 3.050 3.070 3.050 3.180 4,266,000 13,156,000 3.0839 2.425 2.425 2.441 2.425 2.528 5,366,012 2.4517 -3.79%
2020-08-20 0 3.170 3.120 3.170 3.070 3.240 3,830,000 12,001,960 3.1337 2.520 2.480 2.520 2.441 2.576 4,817,587 2.4913 -2.16%
2020-08-19 0 3.240 3.240 3.250 3.180 3.260 3,868,000 12,382,000 3.2011 2.576 2.576 2.584 2.528 2.592 4,865,385 2.5449 -0.61%
2020-08-18 0 3.260 3.250 3.260 3.130 3.430 12,006,000 39,926,160 3.3255 2.592 2.584 2.592 2.488 2.727 15,101,814 2.6438 1.87%
2020-08-17 0 3.200 3.190 3.210 3.030 3.220 8,268,000 25,927,940 3.1359 2.544 2.536 2.552 2.409 2.560 10,399,950 2.4931 3.56%
2020-08-14 0 3.090 3.050 3.090 3.050 3.160 4,992,000 15,501,160 3.1052 2.457 2.425 2.457 2.425 2.512 6,279,215 2.4686 -0.32%
2020-08-13 0 3.100 3.090 3.100 2.970 3.200 12,632,000 39,556,380 3.1314 2.465 2.457 2.465 2.361 2.544 15,889,232 2.4895 4.03%
2020-08-12 0 2.980 2.910 2.980 2.610 3.040 9,256,000 26,320,060 2.8436 2.369 2.313 2.369 2.075 2.417 11,642,711 2.2606 -1.00%
2020-08-11 0 3.010 3.010 3.030 2.970 3.160 10,106,000 30,940,560 3.0616 2.393 2.393 2.409 2.361 2.512 12,711,889 2.4340 -0.66%
2020-08-10 0 3.030 3.030 3.050 3.030 3.120 2,954,000 9,050,320 3.0638 2.409 2.409 2.425 2.409 2.480 3,715,705 2.4357 -2.88%
2020-08-07 0 3.120 3.090 3.120 3.030 3.170 4,224,000 13,052,400 3.0901 2.480 2.457 2.480 2.409 2.520 5,313,182 2.4566 -1.89%
2020-08-06 0 3.180 3.170 3.180 3.130 3.330 7,450,000 23,649,040 3.1744 2.528 2.520 2.528 2.488 2.647 9,371,024 2.5236 -3.64%
2020-08-05 0 3.300 3.260 3.300 3.150 3.350 5,227,000 17,008,520 3.2540 2.624 2.592 2.624 2.504 2.663 6,574,811 2.5869 1.85%
2020-08-04 0 3.240 3.220 3.240 3.180 3.370 4,634,000 15,006,700 3.2384 2.576 2.560 2.576 2.528 2.679 5,828,903 2.5745 -1.82%
2020-08-03 0 3.300 3.290 3.300 3.080 3.410 12,858,000 42,172,020 3.2798 2.624 2.616 2.624 2.449 2.711 16,173,507 2.6075 5.77%
2020-07-31 0 3.120 3.100 3.120 3.000 3.190 10,204,000 31,483,160 3.0854 2.480 2.465 2.480 2.385 2.536 12,835,159 2.4529 -0.64%
2020-07-30 0 3.140 3.120 3.150 3.080 3.330 9,144,511 28,891,673 3.1595 2.496 2.480 2.504 2.449 2.647 11,502,474 2.5118 -4.27%
2020-07-29 0 3.280 3.250 3.280 3.160 3.300 8,298,000 27,049,100 3.2597 2.608 2.584 2.608 2.512 2.624 10,437,686 2.5915 1.86%
2020-07-28 0 3.220 3.220 3.230 3.120 3.380 19,807,000 64,640,150 3.2635 2.560 2.560 2.568 2.480 2.687 24,914,346 2.5945 3.54%
2020-07-27 0 3.110 3.100 3.110 3.020 3.620 38,474,000 126,668,760 3.2923 2.472 2.465 2.472 2.401 2.878 48,394,736 2.6174 -10.37%
2020-07-24 0 3.470 3.470 3.480 3.060 3.620 50,838,000 173,014,180 3.4032 2.759 2.759 2.767 2.433 2.878 63,946,863 2.7056 9.12%
2020-07-23 0 3.180 3.170 3.180 2.720 3.220 37,085,000 110,369,680 2.9761 2.528 2.520 2.528 2.162 2.560 46,647,575 2.3660 20.91%
2020-07-22 0 2.630 2.620 2.630 2.420 2.800 15,510,400 42,060,240 2.7117 2.091 2.083 2.091 1.924 2.226 19,509,844 2.1558 7.35%
2020-07-21 0 2.450 2.450 2.480 2.440 2.580 3,970,000 9,865,380 2.4850 1.948 1.948 1.972 1.940 2.051 4,993,687 1.9756 -2.78%
2020-07-20 0 2.520 2.490 2.530 2.330 2.550 6,486,000 15,823,740 2.4397 2.003 1.980 2.011 1.852 2.027 8,158,451 1.9396 9.09%
2020-07-17 0 2.310 2.310 2.330 2.260 2.390 4,050,000 9,378,760 2.3157 1.836 1.836 1.852 1.797 1.900 5,094,315 1.8410 -1.70%
2020-07-16 0 2.350 2.320 2.350 2.320 2.640 8,112,000 19,706,360 2.4293 1.868 1.844 1.868 1.844 2.099 10,203,725 1.9313 -9.27%
2020-07-15 0 2.590 2.590 2.600 2.540 2.830 11,858,000 31,726,740 2.6756 2.059 2.059 2.067 2.019 2.250 14,915,652 2.1271 -4.43%
2020-07-14 0 2.710 2.700 2.710 2.450 2.750 24,238,000 63,783,060 2.6315 2.154 2.147 2.154 1.948 2.186 30,487,904 2.0921 8.84%
2020-07-13 0 2.490 2.490 2.520 2.440 2.590 11,474,100 28,923,366 2.5208 1.980 1.980 2.003 1.940 2.059 14,432,761 2.0040 1.63%
2020-07-10 0 2.450 2.430 2.450 2.430 2.770 15,696,200 40,512,389 2.5810 1.948 1.932 1.948 1.932 2.202 19,743,553 2.0519 -5.04%
2020-07-09 0 2.580 2.570 2.580 2.390 2.770 24,516,000 64,117,880 2.6153 2.051 2.043 2.051 1.900 2.202 30,837,588 2.0792 9.32%
2020-07-08 0 2.360 2.360 2.380 2.080 2.420 13,556,000 30,992,720 2.2863 1.876 1.876 1.892 1.654 1.924 17,051,491 1.8176 12.38%
2020-07-07 0 2.100 2.090 2.100 2.060 2.240 6,786,000 14,641,660 2.1576 1.670 1.662 1.670 1.638 1.781 8,535,808 1.7153 -3.67%
2020-07-06 0 2.180 2.190 2.200 2.070 2.220 7,612,000 16,361,880 2.1495 1.733 1.741 1.749 1.646 1.765 9,574,797 1.7088 5.31%
2020-07-03 0 2.070 2.060 2.070 1.910 2.090 7,252,000 14,690,620 2.0257 1.646 1.638 1.646 1.518 1.662 9,121,969 1.6105 6.70%
2020-07-02 0 1.940 1.920 1.940 1.850 1.940 4,448,000 8,416,940 1.8923 1.542 1.526 1.542 1.471 1.542 5,594,942 1.5044 4.86%
2020-06-30 0 1.850 1.850 1.860 1.830 1.920 2,104,000 3,927,640 1.8667 1.471 1.471 1.479 1.455 1.526 2,646,528 1.4841 2.78%
2020-06-29 0 1.800 1.790 1.800 1.770 1.820 2,856,000 5,119,160 1.7924 1.431 1.423 1.431 1.407 1.447 3,592,436 1.4250 0.00%
2020-06-26 0 1.800 1.800 1.840 1.790 1.850 1,376,000 2,492,540 1.8114 1.431 1.431 1.463 1.423 1.471 1,730,809 1.4401 -3.23%
2020-06-24 0 1.860 1.860 1.870 1.850 1.910 1,453,000 2,726,240 1.8763 1.479 1.479 1.487 1.471 1.518 1,827,664 1.4917 -2.62%
2020-06-23 0 1.910 1.920 1.940 1.910 1.970 1,246,000 2,413,980 1.9374 1.518 1.526 1.542 1.518 1.566 1,567,288 1.5402 0.53%
2020-06-22 0 1.900 1.900 1.920 1.890 1.950 1,626,000 3,108,480 1.9117 1.511 1.511 1.526 1.503 1.550 2,045,273 1.5198 -1.55%
2020-06-19 0 1.930 1.920 1.950 1.920 1.990 1,470,000 2,850,480 1.9391 1.534 1.526 1.550 1.526 1.582 1,849,048 1.5416 -2.03%
2020-06-18 0 1.970 1.960 1.970 1.940 2.000 1,410,000 2,760,400 1.9577 1.566 1.558 1.566 1.542 1.590 1,773,576 1.5564 -1.50%
2020-06-17 0 2.000 1.990 2.000 1.890 2.010 4,568,000 8,928,860 1.9547 1.590 1.582 1.590 1.503 1.598 5,745,884 1.5540 4.71%
2020-06-16 0 1.910 1.900 1.920 1.890 1.950 2,578,000 4,928,340 1.9117 1.518 1.511 1.526 1.503 1.550 3,242,752 1.5198 -0.52%
2020-06-15 0 1.920 1.920 1.930 1.880 2.030 2,098,000 4,056,020 1.9333 1.526 1.526 1.534 1.495 1.614 2,638,981 1.5370 -3.03%
2020-06-12 0 1.980 1.970 1.980 1.920 1.980 2,652,000 5,131,740 1.9350 1.574 1.566 1.574 1.526 1.574 3,335,833 1.5384 1.02%
2020-06-11 0 1.960 1.960 1.970 1.960 2.030 1,166,000 2,312,840 1.9836 1.558 1.558 1.566 1.558 1.614 1,466,660 1.5769 -2.97%
2020-06-10 0 2.020 2.020 2.030 2.000 2.050 608,000 1,230,020 2.0231 1.606 1.606 1.614 1.590 1.630 764,776 1.6083 -0.98%
2020-06-09 0 2.040 2.040 2.050 2.030 2.080 1,700,000 3,488,720 2.0522 1.622 1.622 1.630 1.614 1.654 2,138,355 1.6315 0.00%
2020-06-08 0 2.040 2.040 2.050 2.020 2.110 1,774,000 3,622,440 2.0420 1.622 1.622 1.630 1.606 1.677 2,231,436 1.6234 -1.92%
2020-06-05 0 2.080 2.060 2.080 2.010 2.150 4,260,000 8,900,280 2.0893 1.654 1.638 1.654 1.598 1.709 5,358,465 1.6610 1.46%
2020-06-04 0 2.050 2.040 2.050 2.020 2.120 4,004,000 8,191,180 2.0457 1.630 1.622 1.630 1.606 1.685 5,036,454 1.6264 -2.84%
2020-06-03 0 2.110 2.110 2.130 2.110 2.170 3,824,000 8,172,040 2.1370 1.677 1.677 1.693 1.677 1.725 4,810,040 1.6990 -2.31%
2020-06-02 0 2.160 2.160 2.170 2.110 2.210 2,250,000 4,860,420 2.1602 1.717 1.717 1.725 1.677 1.757 2,830,175 1.7174 -1.37%
2020-06-01 0 2.190 2.170 2.190 2.140 2.220 3,268,000 7,160,000 2.1909 1.741 1.725 1.741 1.701 1.765 4,110,672 1.7418 2.34%
2020-05-29 0 2.140 2.130 2.150 2.130 2.170 1,066,000 2,284,820 2.1434 1.701 1.693 1.709 1.693 1.725 1,340,874 1.7040 -1.83%
2020-05-28 0 2.180 2.150 2.190 2.130 2.260 2,080,000 4,527,300 2.1766 1.733 1.709 1.741 1.693 1.797 2,616,340 1.7304 -2.68%
2020-05-27 0 2.240 2.240 2.260 2.220 2.340 3,646,000 8,268,440 2.2678 1.781 1.781 1.797 1.765 1.860 4,586,142 1.8029 -3.86%
2020-05-26 0 2.330 2.330 2.340 2.130 2.340 8,374,000 18,975,960 2.2661 1.852 1.852 1.860 1.693 1.860 10,533,283 1.8015 9.39%
2020-05-25 0 2.130 2.120 2.130 2.030 2.200 4,294,000 9,081,560 2.1149 1.693 1.685 1.693 1.614 1.749 5,401,232 1.6814 -3.18%
2020-05-22 0 2.200 2.180 2.200 2.150 2.360 9,140,000 20,627,820 2.2569 1.749 1.733 1.749 1.709 1.876 11,496,800 1.7942 -1.35%
2020-05-21 0 2.230 2.190 2.230 2.180 2.300 4,834,000 10,825,600 2.2395 1.773 1.741 1.773 1.733 1.829 6,080,474 1.7804 1.83%
2020-05-20 0 2.190 2.190 2.200 2.180 2.450 8,084,200 18,556,418 2.2954 1.741 1.741 1.749 1.733 1.948 10,168,756 1.8248 -10.25%
2020-05-19 0 2.440 2.390 2.440 2.380 2.600 12,038,000 30,259,440 2.5137 1.940 1.900 1.940 1.892 2.067 15,142,066 1.9984 0.83%
2020-05-18 0 2.420 2.420 2.450 2.200 2.490 12,174,000 28,843,640 2.3693 1.924 1.924 1.948 1.749 1.980 15,313,134 1.8836 8.52%
2020-05-15 0 2.230 2.210 2.230 2.210 2.320 2,958,000 6,672,920 2.2559 1.773 1.757 1.773 1.757 1.844 3,720,737 1.7934 -0.45%
2020-05-14 0 2.240 2.240 2.250 2.200 2.360 6,764,000 15,486,500 2.2895 1.781 1.781 1.789 1.749 1.876 8,508,135 1.8202 1.36%
2020-05-13 0 2.210 2.210 2.220 2.200 2.420 9,382,000 21,397,980 2.2807 1.757 1.757 1.765 1.749 1.924 11,801,201 1.8132 -4.33%
2020-05-12 0 2.310 2.300 2.310 2.040 2.310 16,916,000 37,406,480 2.2113 1.836 1.829 1.836 1.622 1.836 21,277,885 1.7580 9.48%
2020-05-11 0 2.110 2.100 2.110 2.000 2.160 10,610,000 22,213,320 2.0936 1.677 1.670 1.677 1.590 1.717 13,345,848 1.6644 7.11%
2020-05-08 0 1.970 1.960 1.970 1.830 1.980 11,812,000 22,662,300 1.9186 1.566 1.558 1.566 1.455 1.574 14,857,790 1.5253 8.24%
2020-05-07 0 1.820 1.800 1.820 1.760 1.860 3,594,000 6,524,200 1.8153 1.447 1.431 1.447 1.399 1.479 4,520,733 1.4432 2.25%
2020-05-06 0 1.780 1.780 1.790 1.700 1.850 3,266,000 5,802,780 1.7767 1.415 1.415 1.423 1.352 1.471 4,108,156 1.4125 4.71%
2020-05-05 0 1.700 1.700 1.710 1.660 1.710 760,000 1,283,580 1.6889 1.352 1.352 1.359 1.320 1.359 955,970 1.3427 4.29%
2020-05-04 0 1.630 1.630 1.640 1.630 1.680 854,000 1,404,360 1.6444 1.296 1.296 1.304 1.296 1.336 1,074,209 1.3073 -4.68%
2020-04-29 0 1.710 1.690 1.710 1.670 1.750 1,026,000 1,737,520 1.6935 1.359 1.344 1.359 1.328 1.391 1,290,560 1.3463 -2.29%
2020-04-28 0 1.750 1.740 1.760 1.720 1.850 3,162,000 5,576,240 1.7635 1.391 1.383 1.399 1.367 1.471 3,977,339 1.4020 -5.41%
2020-04-27 0 1.850 1.840 1.850 1.680 1.890 8,634,000 15,750,020 1.8242 1.471 1.463 1.471 1.336 1.503 10,860,325 1.4502 10.78%
2020-04-24 0 1.670 1.670 1.680 1.650 1.790 8,652,000 14,636,240 1.6917 1.328 1.328 1.336 1.312 1.423 10,882,967 1.3449 12.08%
2020-04-23 0 1.490 1.470 1.490 1.460 1.520 1,870,000 2,776,340 1.4847 1.185 1.169 1.185 1.161 1.208 2,352,190 1.1803 2.76%
2020-04-22 0 1.450 1.440 1.460 1.400 1.450 676,000 969,740 1.4345 1.153 1.145 1.161 1.113 1.153 850,310 1.1405 1.40%
2020-04-21 0 1.430 1.420 1.430 1.420 1.460 596,000 855,700 1.4357 1.137 1.129 1.137 1.129 1.161 749,682 1.1414 1.42%
2020-04-20 0 1.410 1.410 1.430 1.390 1.430 414,000 585,300 1.4138 1.121 1.121 1.137 1.105 1.137 520,752 1.1240 0.00%
2020-04-17 0 1.410 1.400 1.420 1.400 1.430 1,128,000 1,590,760 1.4102 1.121 1.113 1.129 1.113 1.137 1,418,861 1.1212 0.71%
2020-04-16 0 1.400 1.400 1.410 1.390 1.410 466,000 652,160 1.3995 1.113 1.113 1.121 1.105 1.121 586,161 1.1126 -0.71%
2020-04-15 0 1.410 1.400 1.420 1.410 1.450 344,000 491,140 1.4277 1.121 1.113 1.129 1.121 1.153 432,702 1.1351 -1.40%
2020-04-14 0 1.430 1.430 1.450 1.420 1.450 550,000 791,540 1.4392 1.137 1.137 1.153 1.129 1.153 691,821 1.1441 1.42%
2020-04-09 0 1.410 1.410 1.430 1.400 1.450 1,190,000 1,692,720 1.4225 1.121 1.121 1.137 1.113 1.153 1,496,848 1.1309 -2.76%
2020-04-08 0 1.450 1.440 1.450 1.430 1.480 1,570,000 2,278,300 1.4511 1.153 1.145 1.153 1.137 1.177 1,974,833 1.1537 1.40%
2020-04-07 0 1.430 1.410 1.430 1.380 1.460 1,278,000 1,810,720 1.4168 1.137 1.121 1.137 1.097 1.161 1,607,539 1.1264 5.93%
2020-04-06 0 1.350 1.340 1.360 1.340 1.360 110,000 148,230 1.3475 1.073 1.065 1.081 1.065 1.081 138,364 1.0713 -2.17%
2020-04-03 0 1.380 1.380 1.390 1.290 1.380 520,000 688,640 1.3243 1.097 1.097 1.105 1.026 1.097 654,085 1.0528 0.73%
2020-04-02 0 1.370 1.340 1.370 1.310 1.370 114,000 152,020 1.3335 1.089 1.065 1.089 1.041 1.089 143,396 1.0601 -0.72%
2020-04-01 0 1.380 1.370 1.390 1.360 1.420 892,000 1,242,480 1.3929 1.097 1.089 1.105 1.081 1.129 1,122,007 1.1074 -2.13%
2020-03-31 0 1.410 1.400 1.410 1.360 1.440 1,808,000 2,532,100 1.4005 1.121 1.113 1.121 1.081 1.145 2,274,203 1.1134 4.44%
2020-03-30 0 1.350 1.340 1.350 1.320 1.380 1,422,000 1,922,580 1.3520 1.073 1.065 1.073 1.049 1.097 1,788,671 1.0749 -1.46%
2020-03-27 0 1.370 1.350 1.370 1.350 1.390 814,000 1,111,140 1.3650 1.089 1.073 1.089 1.073 1.105 1,023,894 1.0852 2.24%
2020-03-26 0 1.340 1.330 1.350 1.320 1.370 1,376,000 1,846,900 1.3422 1.065 1.057 1.073 1.049 1.089 1,730,809 1.0671 0.00%
2020-03-25 0 1.340 1.340 1.350 1.320 1.360 1,314,000 1,759,160 1.3388 1.065 1.065 1.073 1.049 1.081 1,652,822 1.0643 2.29%
2020-03-24 0 1.310 1.300 1.310 1.260 1.370 1,008,000 1,318,260 1.3078 1.041 1.034 1.041 1.002 1.089 1,267,918 1.0397 3.97%
2020-03-23 0 1.260 1.260 1.270 1.260 1.300 1,242,000 1,580,860 1.2728 1.002 1.002 1.010 1.002 1.034 1,562,257 1.0119 -3.82%
2020-03-20 0 1.310 1.290 1.310 1.280 1.310 1,040,000 1,348,680 1.2968 1.041 1.026 1.041 1.018 1.041 1,308,170 1.0310 3.97%
2020-03-19 0 1.260 1.260 1.280 1.250 1.320 2,580,000 3,295,840 1.2775 1.002 1.002 1.018 0.994 1.049 3,245,267 1.0156 -3.82%
2020-03-18 0 1.310 1.300 1.320 1.300 1.400 1,094,000 1,467,020 1.3410 1.041 1.034 1.049 1.034 1.113 1,376,094 1.0661 -3.68%
2020-03-17 0 1.360 1.360 1.400 1.310 1.420 1,780,000 2,434,280 1.3676 1.081 1.081 1.113 1.041 1.129 2,238,983 1.0872 -2.86%
2020-03-16 0 1.400 1.390 1.400 1.390 1.450 1,560,000 2,215,260 1.4200 1.113 1.105 1.113 1.105 1.153 1,962,255 1.1289 -4.11%
2020-03-13 0 1.460 1.430 1.460 1.390 1.460 2,966,000 4,207,660 1.4186 1.161 1.137 1.161 1.105 1.161 3,730,800 1.1278 -0.68%
2020-03-12 0 1.470 1.470 1.490 1.470 1.500 870,000 1,288,760 1.4813 1.169 1.169 1.185 1.169 1.193 1,094,334 1.1777 -3.29%
2020-03-11 0 1.520 1.510 1.530 1.500 1.550 776,000 1,183,900 1.5256 1.208 1.200 1.216 1.193 1.232 976,096 1.2129 0.66%
2020-03-10 0 1.510 1.510 1.530 1.490 1.540 360,000 544,900 1.5136 1.200 1.200 1.216 1.185 1.224 452,828 1.2033 -0.66%
2020-03-09 0 1.520 1.500 1.520 1.500 1.580 1,534,000 2,360,140 1.5386 1.208 1.193 1.208 1.193 1.256 1,929,550 1.2232 -5.59%
2020-03-06 0 1.610 1.610 1.630 1.590 1.630 858,000 1,383,560 1.6125 1.280 1.280 1.296 1.264 1.296 1,079,240 1.2820 -1.23%
2020-03-05 0 1.630 1.620 1.630 1.600 1.650 882,000 1,437,380 1.6297 1.296 1.288 1.296 1.272 1.312 1,109,429 1.2956 1.24%
2020-03-04 0 1.610 1.610 1.630 1.590 1.680 1,208,000 1,974,660 1.6347 1.280 1.280 1.296 1.264 1.336 1,519,490 1.2996 -1.23%
2020-03-03 0 1.630 1.610 1.630 1.600 1.660 1,096,000 1,787,000 1.6305 1.296 1.280 1.296 1.272 1.320 1,378,610 1.2962 0.62%
2020-03-02 0 1.620 1.600 1.630 1.560 1.630 1,342,000 2,152,440 1.6039 1.288 1.272 1.296 1.240 1.296 1,688,042 1.2751 2.53%
2020-02-28 0 1.580 1.580 1.590 1.570 1.670 756,000 1,202,000 1.5899 1.256 1.256 1.264 1.248 1.328 950,939 1.2640 -4.82%
2020-02-27 0 1.660 1.660 1.670 1.630 1.730 2,558,000 4,289,760 1.6770 1.320 1.320 1.328 1.296 1.375 3,217,595 1.3332 -1.78%
2020-02-26 0 1.690 1.690 1.700 1.570 1.700 6,502,000 10,668,700 1.6408 1.344 1.344 1.352 1.248 1.352 8,178,577 1.3045 10.46%
2020-02-25 0 1.530 1.530 1.540 1.510 1.550 608,000 931,520 1.5321 1.216 1.216 1.224 1.200 1.232 764,776 1.2180 -1.92%
2020-02-24 0 1.560 1.560 1.580 1.540 1.590 1,084,000 1,695,460 1.5641 1.240 1.240 1.256 1.224 1.264 1,363,515 1.2434 -2.50%
2020-02-21 0 1.600 1.590 1.600 1.590 1.610 174,000 279,300 1.6052 1.272 1.264 1.272 1.264 1.280 218,867 1.2761 -1.23%
2020-02-20 0 1.620 1.610 1.620 1.580 1.620 344,000 551,420 1.6030 1.288 1.280 1.288 1.256 1.288 432,702 1.2744 0.62%
2020-02-19 0 1.610 1.610 1.620 1.590 1.630 460,000 742,760 1.6147 1.280 1.280 1.288 1.264 1.296 578,614 1.2837 0.00%
2020-02-18 0 1.610 1.590 1.620 1.590 1.630 390,000 626,280 1.6058 1.280 1.264 1.288 1.264 1.296 490,564 1.2767 -1.23%
2020-02-17 0 1.630 1.620 1.630 1.540 1.630 1,788,000 2,868,660 1.6044 1.296 1.288 1.296 1.224 1.296 2,249,046 1.2755 3.82%
2020-02-14 0 1.570 1.570 1.580 1.560 1.580 408,000 642,000 1.5735 1.248 1.248 1.256 1.240 1.256 513,205 1.2510 0.00%
2020-02-13 0 1.570 1.560 1.570 1.560 1.610 676,000 1,065,740 1.5765 1.248 1.240 1.248 1.240 1.280 850,310 1.2534 -0.63%
2020-02-12 0 1.580 1.560 1.580 1.550 1.590 724,000 1,139,980 1.5746 1.256 1.240 1.256 1.232 1.264 910,687 1.2518 1.94%
2020-02-11 0 1.550 1.540 1.560 1.530 1.590 936,000 1,455,820 1.5554 1.232 1.224 1.240 1.216 1.264 1,177,353 1.2365 -3.13%
2020-02-10 0 1.600 1.600 1.610 1.540 1.610 920,000 1,461,400 1.5885 1.272 1.272 1.280 1.224 1.280 1,157,227 1.2628 3.23%
2020-02-07 0 1.550 1.540 1.550 1.510 1.570 404,000 624,980 1.5470 1.232 1.224 1.232 1.200 1.248 508,174 1.2299 -1.27%
2020-02-06 0 1.570 1.550 1.570 1.520 1.580 1,274,000 1,983,420 1.5568 1.248 1.232 1.248 1.208 1.256 1,602,508 1.2377 4.67%
2020-02-05 0 1.500 1.500 1.520 1.470 1.540 988,000 1,493,650 1.5118 1.193 1.193 1.208 1.169 1.224 1,242,761 1.2019 0.67%
2020-02-04 0 1.490 1.490 1.500 1.460 1.500 1,004,000 1,487,880 1.4820 1.185 1.185 1.193 1.161 1.193 1,262,887 1.1782 1.36%
2020-02-03 0 1.470 1.450 1.480 1.440 1.520 1,854,176 2,714,122 1.4638 1.169 1.153 1.177 1.145 1.208 2,332,286 1.1637 -1.34%
2020-01-31 0 1.490 1.490 1.510 1.490 1.520 276,000 414,820 1.5030 1.185 1.185 1.200 1.185 1.208 347,168 1.1949 -0.67%
2020-01-30 0 1.500 1.480 1.510 1.500 1.550 368,000 556,260 1.5116 1.193 1.177 1.200 1.193 1.232 462,891 1.2017 -3.85%
2020-01-29 0 1.560 1.560 1.580 1.550 1.600 494,000 774,140 1.5671 1.240 1.240 1.256 1.232 1.272 621,381 1.2458 -6.02%
2020-01-24 0 1.660 1.630 1.660 1.600 1.660 92,000 150,120 1.6317 1.320 1.296 1.320 1.272 1.320 115,723 1.2972 -1.19%
2020-01-23 0 1.680 1.650 1.680 1.650 1.720 166,000 277,500 1.6717 1.336 1.312 1.336 1.312 1.367 208,804 1.3290 -2.89%
2020-01-22 0 1.730 1.680 1.740 1.680 1.740 266,000 455,720 1.7132 1.375 1.336 1.383 1.336 1.383 334,590 1.3620 1.76%
2020-01-21 0 1.700 1.700 1.710 1.690 1.740 856,000 1,463,220 1.7094 1.352 1.352 1.359 1.344 1.383 1,076,724 1.3590 -2.86%
2020-01-20 0 1.750 1.750 1.770 1.750 1.770 134,000 236,040 1.7615 1.391 1.391 1.407 1.391 1.407 168,553 1.4004 0.00%
2020-01-17 0 1.750 1.750 1.760 1.750 1.780 586,000 1,031,200 1.7597 1.391 1.391 1.399 1.391 1.415 737,103 1.3990 -1.13%
2020-01-16 0 1.770 1.750 1.770 1.750 1.770 816,000 1,434,340 1.7578 1.407 1.391 1.407 1.391 1.407 1,026,410 1.3974 1.14%
2020-01-15 0 1.750 1.740 1.760 1.740 1.780 378,000 663,160 1.7544 1.391 1.383 1.399 1.383 1.415 475,469 1.3947 -0.57%
2020-01-14 0 1.760 1.760 1.770 1.740 1.760 466,000 815,780 1.7506 1.399 1.399 1.407 1.383 1.399 586,161 1.3917 0.57%
2020-01-13 0 1.750 1.740 1.750 1.730 1.750 246,000 427,420 1.7375 1.391 1.383 1.391 1.375 1.391 309,432 1.3813 0.00%
2020-01-10 0 1.750 1.740 1.750 1.720 1.750 660,000 1,148,000 1.7394 1.391 1.383 1.391 1.367 1.391 830,185 1.3828 0.00%
2020-01-09 0 1.750 1.740 1.750 1.710 1.760 1,145,000 1,983,520 1.7323 1.391 1.383 1.391 1.359 1.399 1,440,245 1.3772 1.16%
2020-01-08 0 1.730 1.720 1.730 1.710 1.770 892,000 1,554,200 1.7424 1.375 1.367 1.375 1.359 1.407 1,122,007 1.3852 -1.14%
2020-01-07 0 1.750 1.750 1.780 1.750 1.790 418,000 739,020 1.7680 1.391 1.391 1.415 1.391 1.423 525,784 1.4056 -1.69%
2020-01-06 0 1.780 1.770 1.780 1.760 1.810 972,000 1,732,180 1.7821 1.415 1.407 1.415 1.399 1.439 1,222,636 1.4168 -1.66%
2020-01-03 0 1.810 1.800 1.810 1.790 1.850 1,670,000 3,045,660 1.8237 1.439 1.431 1.439 1.423 1.471 2,100,619 1.4499 1.12%
2020-01-02 0 1.790 1.780 1.790 1.780 1.810 1,452,000 2,604,300 1.7936 1.423 1.415 1.423 1.415 1.439 1,826,406 1.4259 1.70%
2019-12-31 0 1.760 1.750 1.760 1.740 1.780 594,000 1,043,460 1.7567 1.399 1.391 1.399 1.383 1.415 747,166 1.3966 0.00%
2019-12-30 0 1.760 1.760 1.770 1.720 1.780 844,000 1,470,980 1.7429 1.399 1.399 1.407 1.367 1.415 1,061,630 1.3856 2.33%
2019-12-27 0 1.720 1.710 1.720 1.700 1.730 940,000 1,611,540 1.7144 1.367 1.359 1.367 1.352 1.375 1,182,384 1.3630 0.58%
2019-12-24 0 1.710 1.710 1.730 1.710 1.760 665,000 1,157,810 1.7411 1.359 1.359 1.375 1.359 1.399 836,474 1.3842 -2.29%
2019-12-23 0 1.750 1.730 1.750 1.710 1.770 882,000 1,541,560 1.7478 1.391 1.375 1.391 1.359 1.407 1,109,429 1.3895 1.16%
2019-12-20 0 1.730 1.730 1.750 1.670 1.760 2,086,000 3,597,220 1.7245 1.375 1.375 1.391 1.328 1.399 2,623,887 1.3710 2.98%
2019-12-19 0 1.680 1.660 1.680 1.660 1.700 646,000 1,085,280 1.6800 1.336 1.320 1.336 1.320 1.352 812,575 1.3356 0.00%
2019-12-18 0 1.680 1.680 1.700 1.680 1.710 862,000 1,463,280 1.6975 1.336 1.336 1.352 1.336 1.359 1,084,272 1.3496 0.00%
2019-12-17 0 1.680 1.680 1.690 1.630 1.710 1,742,000 2,928,220 1.6810 1.336 1.336 1.344 1.296 1.359 2,191,184 1.3364 0.60%
2019-12-16 0 1.670 1.650 1.670 1.620 1.670 670,000 1,105,380 1.6498 1.328 1.312 1.328 1.288 1.328 842,763 1.3116 2.45%
2019-12-13 0 1.630 1.630 1.640 1.600 1.640 1,132,000 1,840,520 1.6259 1.296 1.296 1.304 1.272 1.304 1,423,893 1.2926 1.87%
2019-12-12 0 1.600 1.600 1.610 1.590 1.630 580,000 930,460 1.6042 1.272 1.272 1.280 1.264 1.296 729,556 1.2754 -1.23%
2019-12-11 0 1.620 1.600 1.620 1.610 1.620 184,000 297,340 1.6160 1.288 1.272 1.288 1.280 1.288 231,445 1.2847 1.89%
2019-12-10 0 1.590 1.590 1.620 1.590 1.620 512,000 824,620 1.6106 1.264 1.264 1.288 1.264 1.288 644,022 1.2804 -0.62%
2019-12-09 0 1.600 1.600 1.610 1.600 1.610 192,000 308,660 1.6076 1.272 1.272 1.280 1.272 1.280 241,508 1.2781 -0.62%
2019-12-06 0 1.610 1.610 1.630 1.590 1.630 354,000 571,220 1.6136 1.280 1.280 1.296 1.264 1.296 445,281 1.2828 0.00%
2019-12-05 0 1.610 1.600 1.610 1.600 1.610 94,000 150,500 1.6011 1.280 1.272 1.280 1.272 1.280 118,238 1.2729 1.26%
2019-12-04 0 1.590 1.580 1.600 1.580 1.600 298,000 472,640 1.5860 1.264 1.256 1.272 1.256 1.272 374,841 1.2609 0.00%
2019-12-03 0 1.590 1.580 1.600 1.570 1.620 746,000 1,183,360 1.5863 1.264 1.256 1.272 1.248 1.288 938,360 1.2611 -1.85%
2019-12-02 0 1.620 1.600 1.620 1.600 1.650 442,000 714,800 1.6172 1.288 1.272 1.288 1.272 1.312 555,972 1.2857 -0.61%
2019-11-29 0 1.630 1.600 1.630 1.590 1.640 362,000 584,000 1.6133 1.296 1.272 1.296 1.264 1.304 455,344 1.2825 1.87%
2019-11-28 0 1.600 1.590 1.620 1.590 1.630 832,000 1,333,880 1.6032 1.272 1.264 1.288 1.264 1.296 1,046,536 1.2746 -2.44%
2019-11-27 0 1.640 1.630 1.640 1.620 1.670 312,000 511,940 1.6408 1.304 1.296 1.304 1.288 1.328 392,451 1.3045 0.61%
2019-11-26 0 1.630 1.630 1.640 1.600 1.660 510,000 833,940 1.6352 1.296 1.296 1.304 1.272 1.320 641,506 1.3000 2.52%
2019-11-25 0 1.590 1.580 1.610 1.580 1.610 604,000 964,440 1.5968 1.264 1.256 1.280 1.256 1.280 759,745 1.2694 -0.62%
2019-11-22 0 1.600 1.600 1.610 1.590 1.610 328,000 526,280 1.6045 1.272 1.272 1.280 1.264 1.280 412,577 1.2756 -0.62%
2019-11-21 0 1.610 1.610 1.620 1.600 1.640 412,000 662,360 1.6077 1.280 1.280 1.288 1.272 1.304 518,237 1.2781 -1.23%
2019-11-20 0 1.630 1.620 1.630 1.600 1.640 468,000 761,040 1.6262 1.296 1.288 1.296 1.272 1.304 588,676 1.2928 1.24%
2019-11-19 0 1.610 1.610 1.630 1.600 1.640 1,024,000 1,648,300 1.6097 1.280 1.280 1.296 1.272 1.304 1,288,044 1.2797 -1.23%
2019-11-18 0 1.630 1.630 1.640 1.620 1.640 98,100 160,303 1.6341 1.296 1.296 1.304 1.288 1.304 123,396 1.2991 0.00%
2019-11-15 0 1.630 1.620 1.640 1.620 1.660 68,000 111,720 1.6429 1.296 1.288 1.304 1.288 1.320 85,534 1.3061 0.00%
2019-11-14 0 1.630 1.620 1.640 1.620 1.650 292,000 478,660 1.6392 1.296 1.288 1.304 1.288 1.312 367,294 1.3032 -1.21%
2019-11-13 0 1.650 1.630 1.650 1.630 1.680 130,000 215,660 1.6589 1.312 1.296 1.312 1.296 1.336 163,521 1.3189 -0.60%
2019-11-12 0 1.660 1.650 1.670 1.640 1.680 78,000 128,460 1.6469 1.320 1.312 1.328 1.304 1.336 98,113 1.3093 0.61%
2019-11-11 0 1.650 1.650 1.660 1.650 1.680 84,000 139,680 1.6629 1.312 1.312 1.320 1.312 1.336 105,660 1.3220 -1.79%
2019-11-08 0 1.680 1.690 1.700 1.680 1.730 202,000 343,420 1.7001 1.336 1.344 1.352 1.336 1.375 254,087 1.3516 -2.89%
2019-11-07 0 1.730 1.720 1.730 1.660 1.730 994,000 1,680,660 1.6908 1.375 1.367 1.375 1.320 1.375 1,250,308 1.3442 4.22%
2019-11-06 0 1.660 1.650 1.660 1.620 1.670 200,000 331,260 1.6563 1.320 1.312 1.320 1.288 1.328 251,571 1.3168 0.00%
2019-11-05 0 1.660 1.650 1.670 1.630 1.660 580,000 950,620 1.6390 1.320 1.312 1.328 1.296 1.320 729,556 1.3030 2.47%
2019-11-04 0 1.620 1.610 1.630 1.610 1.640 414,000 671,160 1.6212 1.288 1.280 1.296 1.280 1.304 520,752 1.2888 0.62%
2019-11-01 0 1.610 1.610 1.630 1.590 1.630 730,000 1,175,120 1.6098 1.280 1.280 1.296 1.264 1.296 918,235 1.2798 -1.23%
2019-10-31 0 1.630 1.620 1.640 1.620 1.660 284,000 463,400 1.6317 1.296 1.288 1.304 1.288 1.320 357,231 1.2972 0.00%
2019-10-30 0 1.630 1.630 1.670 1.630 1.660 356,000 586,060 1.6462 1.296 1.296 1.328 1.296 1.320 447,797 1.3088 -1.21%
2019-10-29 0 1.650 1.640 1.650 1.630 1.680 126,000 207,700 1.6484 1.312 1.304 1.312 1.296 1.336 158,490 1.3105 -0.60%
2019-10-28 0 1.660 1.660 1.680 1.650 1.690 254,000 422,620 1.6639 1.320 1.320 1.336 1.312 1.344 319,495 1.3228 0.61%
2019-10-25 0 1.650 1.650 1.660 1.620 1.670 550,000 905,770 1.6469 1.312 1.312 1.320 1.288 1.328 691,821 1.3093 0.00%
2019-10-24 0 1.650 1.650 1.670 1.630 1.680 494,000 811,920 1.6436 1.312 1.312 1.328 1.296 1.336 621,381 1.3066 -1.79%
2019-10-23 0 1.680 1.660 1.680 1.630 1.690 790,000 1,323,500 1.6753 1.336 1.320 1.336 1.296 1.344 993,706 1.3319 3.70%
2019-10-22 0 1.620 1.620 1.630 1.610 1.640 300,000 488,360 1.6279 1.288 1.288 1.296 1.280 1.304 377,357 1.2942 0.62%
2019-10-21 0 1.610 1.610 1.620 1.600 1.640 420,000 676,820 1.6115 1.280 1.280 1.288 1.272 1.304 528,299 1.2811 -0.62%
2019-10-18 0 1.620 1.620 1.650 1.620 1.680 272,000 446,200 1.6404 1.288 1.288 1.312 1.288 1.336 342,137 1.3042 -0.61%
2019-10-17 0 1.630 1.630 1.660 1.620 1.680 314,000 520,580 1.6579 1.296 1.296 1.320 1.288 1.336 394,967 1.3180 -0.61%
2019-10-16 0 1.640 1.640 1.660 1.630 1.670 490,000 805,120 1.6431 1.304 1.304 1.320 1.296 1.328 616,349 1.3063 -1.20%
2019-10-15 0 1.660 1.640 1.660 1.640 1.670 226,000 374,300 1.6562 1.320 1.304 1.320 1.304 1.328 284,275 1.3167 0.61%
2019-10-14 0 1.650 1.650 1.660 1.650 1.670 284,000 471,420 1.6599 1.312 1.312 1.320 1.312 1.328 357,231 1.3197 1.23%
2019-10-11 0 1.630 1.630 1.650 1.620 1.670 268,000 439,100 1.6384 1.296 1.296 1.312 1.288 1.328 337,105 1.3026 1.24%
2019-10-10 0 1.610 1.610 1.630 1.600 1.630 192,000 310,800 1.6188 1.280 1.280 1.296 1.272 1.296 241,508 1.2869 -0.62%
2019-10-09 0 1.620 1.620 1.640 1.610 1.650 280,000 454,660 1.6238 1.288 1.288 1.304 1.280 1.312 352,200 1.2909 0.00%
2019-10-08 0 1.620 1.610 1.630 1.600 1.640 652,000 1,060,380 1.6263 1.288 1.280 1.296 1.272 1.304 820,122 1.2930 3.18%
2019-10-04 0 1.570 1.570 1.580 1.550 1.580 340,000 530,300 1.5597 1.248 1.248 1.256 1.232 1.256 427,671 1.2400 0.00%
2019-10-03 0 1.570 1.570 1.590 1.540 1.600 250,000 393,900 1.5756 1.248 1.248 1.264 1.224 1.272 314,464 1.2526 -2.48%
2019-10-02 0 1.610 1.600 1.620 1.600 1.640 102,000 164,740 1.6151 1.280 1.272 1.288 1.272 1.304 128,301 1.2840 -1.23%
2019-09-30 0 1.630 1.610 1.640 1.600 1.640 148,000 238,740 1.6131 1.296 1.280 1.304 1.272 1.304 186,163 1.2824 1.24%
2019-09-27 0 1.610 1.610 1.620 1.590 1.620 60,000 96,160 1.6027 1.280 1.280 1.288 1.264 1.288 75,471 1.2741 -1.83%
2019-09-26 0 1.640 1.640 1.670 1.640 1.660 268,000 442,080 1.6496 1.304 1.304 1.328 1.304 1.320 337,105 1.3114 -0.61%
2019-09-25 0 1.650 1.650 1.670 1.650 1.680 220,000 365,380 1.6608 1.312 1.312 1.328 1.312 1.336 276,728 1.3204 -2.37%
2019-09-24 0 1.690 1.660 1.690 1.650 1.710 454,000 760,500 1.6751 1.344 1.320 1.344 1.312 1.359 571,066 1.3317 0.00%
2019-09-23 0 1.690 1.680 1.710 1.680 1.720 200,000 338,800 1.6940 1.344 1.336 1.359 1.336 1.367 251,571 1.3467 0.00%
2019-09-20 0 1.690 1.680 1.690 1.690 1.730 380,000 645,500 1.6987 1.344 1.336 1.344 1.344 1.375 477,985 1.3505 -1.74%
2019-09-19 0 1.720 1.710 1.730 1.700 1.730 116,000 198,620 1.7122 1.367 1.359 1.375 1.352 1.375 145,911 1.3612 0.58%
2019-09-18 0 1.710 1.710 1.730 1.670 1.750 538,000 917,400 1.7052 1.359 1.359 1.375 1.328 1.391 676,726 1.3556 -1.16%
2019-09-17 0 1.730 1.720 1.730 1.710 1.790 472,000 825,940 1.7499 1.375 1.367 1.375 1.359 1.423 593,708 1.3912 -4.42%
2019-09-16 0 1.810 1.770 1.810 1.750 1.870 2,448,000 4,406,700 1.8001 1.439 1.407 1.439 1.391 1.487 3,079,231 1.4311 0.56%
2019-09-13 0 1.800 1.790 1.800 1.740 1.800 200,000 356,260 1.7813 1.431 1.423 1.431 1.383 1.431 251,571 1.4161 4.05%
2019-09-12 0 1.730 1.730 1.770 1.690 1.760 580,000 1,003,760 1.7306 1.375 1.375 1.407 1.344 1.399 729,556 1.3759 2.37%
2019-09-11 0 1.690 1.690 1.720 1.660 1.730 256,000 434,520 1.6973 1.344 1.344 1.367 1.320 1.375 322,011 1.3494 -0.59%
2019-09-10 0 1.700 1.700 1.720 1.670 1.730 274,000 465,280 1.6981 1.352 1.352 1.367 1.328 1.375 344,652 1.3500 -1.73%
2019-09-09 0 1.730 1.710 1.730 1.690 1.730 398,000 683,000 1.7161 1.375 1.359 1.375 1.344 1.375 500,627 1.3643 2.37%
2019-09-06 0 1.690 1.680 1.690 1.670 1.690 730,000 1,231,540 1.6870 1.344 1.336 1.344 1.328 1.344 918,235 1.3412 1.20%
2019-09-05 0 1.670 1.670 1.680 1.650 1.670 586,000 973,220 1.6608 1.328 1.328 1.336 1.312 1.328 737,103 1.3203 1.83%
2019-09-04 0 1.640 1.640 1.650 1.610 1.650 1,794,000 2,925,200 1.6305 1.304 1.304 1.312 1.280 1.312 2,256,593 1.2963 1.23%
2019-09-03 0 1.620 1.620 1.640 1.610 1.660 470,000 766,520 1.6309 1.288 1.288 1.304 1.280 1.320 591,192 1.2966 0.00%
2019-09-02 0 1.620 1.620 1.640 1.610 1.650 348,000 565,320 1.6245 1.288 1.288 1.304 1.280 1.312 437,734 1.2915 0.00%
2019-08-30 0 1.620 1.620 1.630 1.620 1.650 330,000 539,580 1.6351 1.288 1.288 1.296 1.288 1.312 415,092 1.2999 -0.61%
2019-08-29 0 1.630 1.630 1.650 1.620 1.650 126,000 205,720 1.6327 1.296 1.296 1.312 1.288 1.312 158,490 1.2980 -1.21%
2019-08-28 0 1.650 1.650 1.660 1.620 1.660 428,399 706,258 1.6486 1.312 1.312 1.320 1.288 1.320 538,864 1.3106 1.85%
2019-08-27 0 1.620 1.620 1.640 1.610 1.650 396,000 644,720 1.6281 1.288 1.288 1.304 1.280 1.312 498,111 1.2943 1.25%
2019-08-26 0 1.600 1.610 1.620 1.590 1.650 498,000 804,540 1.6155 1.272 1.280 1.288 1.264 1.312 626,412 1.2844 -1.23%
2019-08-23 0 1.620 1.620 1.640 1.620 1.650 242,000 397,920 1.6443 1.288 1.288 1.304 1.288 1.312 304,401 1.3072 -1.82%
2019-08-22 0 1.650 1.630 1.650 1.630 1.670 412,000 674,280 1.6366 1.312 1.296 1.312 1.296 1.328 518,237 1.3011 0.61%
2019-08-21 0 1.640 1.630 1.650 1.640 1.680 278,000 459,380 1.6524 1.304 1.296 1.312 1.304 1.336 349,684 1.3137 -0.61%
2019-08-20 0 1.650 1.650 1.680 1.650 1.690 146,000 243,960 1.6710 1.312 1.312 1.336 1.312 1.344 183,647 1.3284 0.00%
2019-08-19 0 1.650 1.650 1.680 1.640 1.680 352,000 582,460 1.6547 1.312 1.312 1.336 1.304 1.336 442,765 1.3155 1.85%
2019-08-16 0 1.620 1.610 1.620 1.610 1.650 552,000 897,900 1.6266 1.288 1.280 1.288 1.280 1.312 694,336 1.2932 -0.61%
2019-08-15 0 1.630 1.630 1.650 1.600 1.630 566,000 917,920 1.6218 1.296 1.296 1.312 1.272 1.296 711,946 1.2893 -0.61%
2019-08-14 0 1.640 1.630 1.640 1.630 1.670 530,000 872,280 1.6458 1.304 1.296 1.304 1.296 1.328 666,663 1.3084 0.00%
2019-08-13 0 1.640 1.640 1.670 1.640 1.670 528,000 871,720 1.6510 1.304 1.304 1.328 1.304 1.328 664,148 1.3125 -2.38%
2019-08-12 0 1.680 1.690 1.700 1.660 1.720 162,000 273,100 1.6858 1.336 1.344 1.352 1.320 1.367 203,773 1.3402 0.60%
2019-08-09 0 1.670 1.670 1.690 1.660 1.720 204,000 343,760 1.6851 1.328 1.328 1.344 1.320 1.367 256,603 1.3397 -1.18%
2019-08-08 0 1.690 1.670 1.690 1.660 1.700 352,000 589,760 1.6755 1.344 1.328 1.344 1.320 1.352 442,765 1.3320 1.20%
2019-08-07 0 1.670 1.650 1.670 1.630 1.690 626,000 1,037,060 1.6566 1.328 1.312 1.328 1.296 1.344 787,418 1.3170 0.00%
2019-08-06 0 1.670 1.660 1.680 1.630 1.720 1,332,000 2,211,280 1.6601 1.328 1.320 1.336 1.296 1.367 1,675,464 1.3198 -4.57%
2019-08-05 0 1.750 1.730 1.750 1.710 1.780 404,000 704,860 1.7447 1.391 1.375 1.391 1.359 1.415 508,174 1.3870 -1.69%
2019-08-02 0 1.780 1.780 1.790 1.760 1.830 666,000 1,187,940 1.7837 1.415 1.415 1.423 1.399 1.455 837,732 1.4180 -1.66%
2019-08-01 0 1.810 1.800 1.810 1.770 1.840 408,000 736,260 1.8046 1.439 1.431 1.439 1.407 1.463 513,205 1.4346 -2.69%
2019-07-31 0 1.860 1.850 1.860 1.830 1.870 144,000 266,300 1.8493 1.479 1.471 1.479 1.455 1.487 181,131 1.4702 0.54%
2019-07-30 0 1.850 1.860 1.870 1.850 1.890 194,000 361,100 1.8613 1.471 1.479 1.487 1.471 1.503 244,024 1.4798 0.00%
2019-07-29 0 1.850 1.850 1.870 1.830 1.910 108,000 199,960 1.8515 1.471 1.471 1.487 1.455 1.518 135,848 1.4719 -1.60%
2019-07-26 0 1.880 1.870 1.880 1.830 1.880 118,000 219,920 1.8637 1.495 1.487 1.495 1.455 1.495 148,427 1.4817 1.62%
2019-07-25 0 1.850 1.860 1.870 1.850 1.870 186,000 345,480 1.8574 1.471 1.479 1.487 1.471 1.487 233,961 1.4767 -0.54%
2019-07-24 0 1.860 1.860 1.870 1.850 1.880 306,000 570,640 1.8648 1.479 1.479 1.487 1.471 1.495 384,904 1.4826 -1.06%
2019-07-23 0 1.880 1.880 1.900 1.820 1.920 546,000 1,018,920 1.8662 1.495 1.495 1.511 1.447 1.526 686,789 1.4836 2.73%
2019-07-22 0 1.830 1.830 1.840 1.800 1.850 550,000 1,004,240 1.8259 1.455 1.455 1.463 1.431 1.471 691,821 1.4516 -1.08%
2019-07-19 0 1.850 1.850 1.860 1.830 1.860 206,000 380,780 1.8484 1.471 1.471 1.479 1.455 1.479 259,118 1.4695 1.09%
2019-07-18 0 1.830 1.820 1.840 1.820 1.860 220,000 404,700 1.8395 1.455 1.447 1.463 1.447 1.479 276,728 1.4624 0.55%
2019-07-17 0 1.820 1.820 1.840 1.800 1.840 336,000 614,740 1.8296 1.447 1.447 1.463 1.431 1.463 422,639 1.4545 0.55%
2019-07-16 0 1.810 1.810 1.830 1.800 1.830 326,000 593,740 1.8213 1.439 1.439 1.455 1.431 1.455 410,061 1.4479 1.12%
2019-07-15 0 1.790 1.790 1.800 1.790 1.820 776,000 1,404,080 1.8094 1.423 1.423 1.431 1.423 1.447 976,096 1.4385 -2.19%
2019-07-12 0 1.830 1.830 1.860 1.800 1.890 642,000 1,180,820 1.8393 1.455 1.455 1.479 1.431 1.503 807,543 1.4622 -2.14%
2019-07-11 0 1.870 1.870 1.890 1.870 1.890 185,841 349,429 1.8803 1.487 1.487 1.503 1.487 1.503 233,761 1.4948 0.54%
2019-07-10 0 1.860 1.850 1.880 1.850 1.900 380,000 711,000 1.8711 1.479 1.471 1.495 1.471 1.511 477,985 1.4875 -1.06%
2019-07-09 0 1.880 1.870 1.900 1.870 1.910 810,000 1,529,560 1.8883 1.495 1.487 1.511 1.487 1.518 1,018,863 1.5012 -1.05%
2019-07-08 0 1.900 1.900 1.910 1.870 1.950 1,648,000 3,127,580 1.8978 1.511 1.511 1.518 1.487 1.550 2,072,946 1.5088 -3.55%
2019-07-05 0 1.970 1.960 1.970 1.940 2.000 386,000 755,660 1.9577 1.566 1.558 1.566 1.542 1.590 485,532 1.5564 1.55%
2019-07-04 0 1.940 1.930 1.960 1.940 1.970 448,000 871,520 1.9454 1.542 1.534 1.558 1.542 1.566 563,519 1.5466 -0.51%
2019-07-03 0 1.950 1.950 1.970 1.950 1.980 504,000 987,120 1.9586 1.550 1.550 1.566 1.550 1.574 633,959 1.5571 -0.51%
2019-07-02 0 1.960 1.960 1.980 1.960 1.990 764,000 1,507,240 1.9728 1.558 1.558 1.574 1.558 1.582 961,002 1.5684 0.00%
2019-06-28 0 1.960 1.960 1.970 1.930 2.000 1,356,000 2,643,330 1.9494 1.558 1.558 1.566 1.534 1.590 1,705,652 1.5497 -2.00%
2019-06-27 0 2.000 2.000 2.010 1.980 2.030 2,424,100 4,844,897 1.9986 1.590 1.590 1.598 1.574 1.614 3,049,168 1.5889 1.01%
2019-06-26 0 1.980 1.980 2.000 1.970 2.250 6,996,248 14,490,256 2.0711 1.574 1.574 1.590 1.566 1.789 8,800,270 1.6466 -12.00%
2019-06-25 0 2.250 2.250 2.260 2.140 2.270 7,466,000 16,588,020 2.2218 1.789 1.789 1.797 1.701 1.805 9,391,150 1.7663 4.17%
2019-06-24 0 2.160 2.160 2.170 2.030 2.170 6,668,000 13,958,640 2.0934 1.717 1.717 1.725 1.614 1.725 8,387,381 1.6642 8.00%
2019-06-21 0 2.000 2.000 2.010 1.980 2.060 4,194,000 8,438,260 2.0120 1.590 1.590 1.598 1.574 1.638 5,275,446 1.5995 2.04%
2019-06-20 0 1.960 1.960 1.970 1.900 1.990 3,622,248 7,119,251 1.9654 1.558 1.558 1.566 1.511 1.582 4,556,265 1.5625 4.81%
2019-06-19 0 1.870 1.870 1.880 1.810 1.900 3,070,000 5,736,100 1.8684 1.487 1.487 1.495 1.439 1.511 3,861,617 1.4854 1.63%
2019-06-18 0 1.840 1.840 1.850 1.810 1.880 3,118,000 5,761,960 1.8480 1.463 1.463 1.471 1.439 1.495 3,921,994 1.4691 2.79%
2019-06-17 0 1.790 1.780 1.800 1.730 1.810 1,846,000 3,304,700 1.7902 1.423 1.415 1.431 1.375 1.439 2,322,001 1.4232 2.87%
2019-06-14 0 1.740 1.730 1.740 1.710 1.760 1,590,000 2,761,480 1.7368 1.383 1.375 1.383 1.359 1.399 1,999,990 1.3807 -0.57%
2019-06-13 0 1.750 1.740 1.750 1.720 1.760 390,000 680,400 1.7446 1.391 1.383 1.391 1.367 1.399 490,564 1.3870 0.00%
2019-06-12 0 1.750 1.750 1.760 1.740 1.770 818,000 1,433,160 1.7520 1.391 1.391 1.399 1.383 1.407 1,028,926 1.3929 -0.57%
2019-06-11 0 1.760 1.760 1.770 1.710 1.780 1,660,000 2,911,280 1.7538 1.399 1.399 1.407 1.359 1.415 2,088,040 1.3943 2.92%
2019-06-10 0 1.710 1.700 1.730 1.690 1.740 244,000 418,180 1.7139 1.359 1.352 1.375 1.344 1.383 306,917 1.3625 0.00%
2019-06-06 0 1.710 1.680 1.710 1.680 1.770 830,000 1,428,020 1.7205 1.359 1.336 1.359 1.336 1.407 1,044,020 1.3678 -1.72%
2019-06-05 0 1.740 1.740 1.770 1.700 1.780 2,050,000 3,569,580 1.7413 1.383 1.383 1.407 1.352 1.415 2,578,604 1.3843 2.35%
2019-06-04 0 1.700 1.670 1.700 1.660 1.740 1,308,000 2,199,460 1.6815 1.352 1.328 1.352 1.320 1.383 1,645,275 1.3368 -2.30%
2019-06-03 0 1.740 1.740 1.750 1.730 1.790 2,022,000 3,576,920 1.7690 1.383 1.383 1.391 1.375 1.423 2,543,384 1.4064 0.58%
2019-05-31 0 1.730 1.730 1.740 1.710 1.790 2,598,000 4,526,440 1.7423 1.375 1.375 1.383 1.359 1.423 3,267,909 1.3851 -2.26%
2019-05-30 0 1.770 1.750 1.770 1.700 1.770 4,672,000 8,104,020 1.7346 1.407 1.391 1.407 1.352 1.407 5,876,701 1.3790 4.73%
2019-05-29 0 1.690 1.680 1.690 1.640 1.700 9,586,000 16,051,100 1.6744 1.344 1.336 1.344 1.304 1.352 12,057,804 1.3312 3.68%
2019-05-28 0 1.630 1.610 1.630 1.630 1.720 9,074,289 14,847,907 1.6363 1.296 1.280 1.296 1.296 1.367 11,414,145 1.3008 -2.98%
2019-05-27 0 1.680 1.670 1.680 1.650 1.680 986,000 1,642,680 1.6660 1.336 1.328 1.336 1.312 1.336 1,240,246 1.3245 1.20%
2019-05-24 0 1.660 1.650 1.660 1.650 1.700 906,000 1,506,300 1.6626 1.320 1.312 1.320 1.312 1.352 1,139,617 1.3218 -0.60%
2019-05-23 0 1.670 1.670 1.680 1.650 1.750 2,266,000 3,824,400 1.6877 1.328 1.328 1.336 1.312 1.391 2,850,301 1.3418 -4.57%
2019-05-22 0 1.750 1.740 1.750 1.730 1.800 1,934,000 3,416,440 1.7665 1.391 1.383 1.391 1.375 1.431 2,432,693 1.4044 -1.69%
2019-05-21 0 1.780 1.770 1.780 1.750 1.800 1,586,000 2,814,580 1.7746 1.415 1.407 1.415 1.391 1.431 1,994,959 1.4108 -0.56%
2019-05-20 0 1.790 1.790 1.800 1.780 1.900 1,680,000 3,089,220 1.8388 1.423 1.423 1.431 1.415 1.511 2,113,197 1.4619 -5.79%
2019-05-17 0 1.900 1.870 1.900 1.850 1.980 4,206,000 8,111,080 1.9285 1.511 1.487 1.511 1.471 1.574 5,290,541 1.5331 2.15%
2019-05-16 0 1.860 1.850 1.870 1.830 1.870 868,000 1,602,620 1.8463 1.479 1.471 1.487 1.455 1.487 1,091,819 1.4678 -1.06%
2019-05-15 0 1.880 1.870 1.890 1.850 1.900 182,000 340,900 1.8731 1.495 1.487 1.503 1.471 1.511 228,930 1.4891 1.08%
2019-05-14 0 1.860 1.850 1.880 1.860 1.880 101,000 188,040 1.8618 1.479 1.471 1.495 1.479 1.495 127,043 1.4801 -3.12%
2019-05-10 0 1.920 1.900 1.920 1.880 1.920 204,000 386,420 1.8942 1.526 1.511 1.526 1.495 1.526 256,603 1.5059 3.23%
2019-05-09 0 1.860 1.850 1.900 1.850 1.910 468,000 876,800 1.8735 1.479 1.471 1.511 1.471 1.518 588,676 1.4894 -2.62%
2019-05-08 0 1.910 1.900 1.920 1.910 1.960 390,000 753,240 1.9314 1.518 1.511 1.526 1.518 1.558 490,564 1.5355 -1.04%
2019-05-07 0 1.930 1.910 1.930 1.890 1.980 250,000 482,720 1.9309 1.534 1.518 1.534 1.503 1.574 314,464 1.5351 2.66%
2019-05-06 0 1.880 1.870 1.880 1.860 1.970 820,000 1,539,300 1.8772 1.495 1.487 1.495 1.479 1.566 1,031,442 1.4924 -4.57%
2019-05-03 0 1.970 1.940 1.970 1.920 2.000 304,000 594,540 1.9557 1.566 1.542 1.566 1.526 1.590 382,388 1.5548 0.00%
2019-05-02 0 1.970 1.970 2.020 1.940 2.010 106,000 209,580 1.9772 1.566 1.566 1.606 1.542 1.598 133,333 1.5719 -1.50%
2019-04-30 0 2.000 2.000 2.050 1.990 2.030 98,000 196,900 2.0092 1.590 1.590 1.630 1.582 1.614 123,270 1.5973 0.00%
2019-04-29 0 2.000 2.000 2.060 2.000 2.050 252,000 505,900 2.0075 1.590 1.590 1.638 1.590 1.630 316,980 1.5960 -0.99%
2019-04-26 0 2.020 2.020 2.030 2.010 2.040 222,000 448,960 2.0223 1.606 1.606 1.614 1.598 1.622 279,244 1.6078 -0.98%
2019-04-25 0 2.040 2.040 2.050 2.030 2.090 830,000 1,712,500 2.0633 1.622 1.622 1.630 1.614 1.662 1,044,020 1.6403 -1.92%
2019-04-24 0 2.080 2.070 2.090 2.070 2.080 200,000 414,620 2.0731 1.654 1.646 1.662 1.646 1.654 251,571 1.6481 0.48%
2019-04-23 0 2.070 2.050 2.100 2.050 2.080 372,000 768,140 2.0649 1.646 1.630 1.670 1.630 1.654 467,922 1.6416 -0.48%
2019-04-18 0 2.080 2.080 2.090 2.070 2.100 382,000 797,340 2.0873 1.654 1.654 1.662 1.646 1.670 480,501 1.6594 -1.42%
2019-04-17 0 2.110 2.090 2.110 2.090 2.130 1,126,399 2,364,625 2.0993 1.677 1.662 1.677 1.662 1.693 1,416,847 1.6689 -0.94%
2019-04-16 0 2.130 2.120 2.140 2.100 2.150 742,000 1,577,140 2.1255 1.693 1.685 1.701 1.670 1.709 933,329 1.6898 0.47%
2019-04-15 0 2.120 2.110 2.130 2.070 2.200 1,262,000 2,695,460 2.1359 1.685 1.677 1.693 1.646 1.749 1,587,414 1.6980 -2.30%
2019-04-12 0 2.170 2.150 2.170 2.140 2.210 1,624,000 3,546,360 2.1837 1.725 1.709 1.725 1.701 1.757 2,042,757 1.7361 0.46%
2019-04-11 0 2.160 2.140 2.170 2.120 2.240 2,564,000 5,589,960 2.1802 1.717 1.701 1.725 1.685 1.781 3,225,142 1.7332 0.00%
2019-04-10 0 2.160 2.150 2.160 2.130 2.170 934,000 2,003,420 2.1450 1.717 1.709 1.717 1.693 1.725 1,174,837 1.7053 0.47%
2019-04-09 0 2.150 2.150 2.160 2.090 2.170 1,774,000 3,804,640 2.1447 1.709 1.709 1.717 1.662 1.725 2,231,436 1.7050 2.38%
2019-04-08 0 2.100 2.090 2.100 2.080 2.130 286,000 601,600 2.1035 1.670 1.662 1.670 1.654 1.693 359,747 1.6723 0.00%
2019-04-04 0 2.100 2.080 2.100 2.080 2.120 506,000 1,067,580 2.1098 1.670 1.654 1.670 1.654 1.685 636,475 1.6773 -0.47%
2019-04-03 0 2.110 2.110 2.120 2.070 2.120 938,000 1,967,980 2.0981 1.677 1.677 1.685 1.646 1.685 1,179,869 1.6680 1.93%
2019-04-02 0 2.070 2.060 2.080 2.070 2.110 650,000 1,358,440 2.0899 1.646 1.638 1.654 1.646 1.677 817,606 1.6615 0.00%
2019-04-01 0 2.070 2.060 2.070 2.000 2.110 928,000 1,921,020 2.0701 1.646 1.638 1.646 1.590 1.677 1,167,290 1.6457 0.49%
2019-03-29 0 2.060 2.060 2.080 2.050 2.080 542,000 1,120,600 2.0675 1.638 1.638 1.654 1.630 1.654 681,758 1.6437 -1.44%
2019-03-28 0 2.090 2.060 2.090 2.050 2.090 230,000 478,400 2.0800 1.662 1.638 1.662 1.630 1.662 289,307 1.6536 1.95%
2019-03-27 0 2.050 2.050 2.070 2.050 2.090 320,000 663,480 2.0734 1.630 1.630 1.646 1.630 1.662 402,514 1.6483 0.00%
2019-03-26 0 2.050 2.040 2.050 2.030 2.070 264,000 542,620 2.0554 1.630 1.622 1.630 1.614 1.646 332,074 1.6340 1.49%
2019-03-25 0 2.020 2.010 2.020 2.000 2.050 338,000 685,420 2.0279 1.606 1.598 1.606 1.590 1.630 425,155 1.6122 -2.88%
2019-03-22 0 2.080 2.060 2.080 2.050 2.080 244,000 504,000 2.0656 1.654 1.638 1.654 1.630 1.654 306,917 1.6421 0.97%
2019-03-21 0 2.060 2.050 2.060 2.030 2.080 492,000 1,013,440 2.0598 1.638 1.630 1.638 1.614 1.654 618,865 1.6376 -1.44%
2019-03-20 0 2.090 2.060 2.090 2.050 2.120 390,000 808,080 2.0720 1.662 1.638 1.662 1.630 1.685 490,564 1.6472 -0.48%
2019-03-19 0 2.100 2.100 2.120 2.090 2.130 200,001 422,702 2.1135 1.670 1.670 1.685 1.662 1.693 251,572 1.6802 -1.41%
2019-03-18 0 2.130 2.120 2.140 2.090 2.140 878,000 1,860,340 2.1188 1.693 1.685 1.701 1.662 1.701 1,104,397 1.6845 1.91%
2019-03-15 0 2.090 2.080 2.090 2.060 2.110 802,000 1,671,040 2.0836 1.662 1.654 1.662 1.638 1.677 1,008,800 1.6565 1.46%
2019-03-14 0 2.060 2.060 2.070 2.060 2.130 804,668 1,686,442 2.0958 1.638 1.638 1.646 1.638 1.693 1,012,156 1.6662 -1.44%
2019-03-13 0 2.090 2.080 2.120 2.070 2.150 624,000 1,305,100 2.0915 1.662 1.654 1.685 1.646 1.709 784,902 1.6628 -0.95%
2019-03-12 0 2.110 2.110 2.130 2.110 2.150 1,090,000 2,326,640 2.1345 1.677 1.677 1.693 1.677 1.709 1,371,063 1.6970 0.00%
2019-03-11 0 2.110 2.100 2.120 2.070 2.120 644,100 1,353,872 2.1020 1.677 1.670 1.685 1.646 1.685 810,185 1.6711 1.44%
2019-03-08 0 2.080 2.070 2.080 2.070 2.120 774,000 1,628,640 2.1042 1.654 1.646 1.654 1.646 1.685 973,580 1.6728 -1.42%
2019-03-07 0 2.110 2.100 2.110 2.090 2.150 666,300 1,410,942 2.1176 1.677 1.670 1.677 1.662 1.709 838,109 1.6835 -0.94%
2019-03-06 0 2.130 2.120 2.130 2.120 2.160 1,190,000 2,540,040 2.1345 1.693 1.685 1.693 1.685 1.717 1,496,848 1.6969 -0.47%
2019-03-05 0 2.140 2.140 2.160 2.140 2.170 502,000 1,080,500 2.1524 1.701 1.701 1.717 1.701 1.725 631,444 1.7112 0.00%
2019-03-04 0 2.140 2.140 2.160 2.110 2.180 728,000 1,566,640 2.1520 1.701 1.701 1.717 1.677 1.733 915,719 1.7108 0.94%
2019-03-01 0 2.120 2.120 2.140 2.100 2.130 459,696 973,030 2.1167 1.685 1.685 1.701 1.670 1.693 578,231 1.6828 -0.47%
2019-02-28 0 2.130 2.110 2.130 2.110 2.160 642,000 1,368,980 2.1324 1.693 1.677 1.693 1.677 1.717 807,543 1.6952 -1.84%
2019-02-27 0 2.170 2.140 2.170 2.130 2.190 1,492,000 3,222,800 2.1601 1.725 1.701 1.725 1.693 1.741 1,876,721 1.7173 0.46%
2019-02-26 0 2.160 2.160 2.170 2.130 2.200 2,018,000 4,390,060 2.1755 1.717 1.717 1.725 1.693 1.749 2,538,353 1.7295 -0.46%
2019-02-25 0 2.170 2.160 2.170 2.110 2.180 1,628,000 3,492,000 2.1450 1.725 1.717 1.725 1.677 1.733 2,047,789 1.7053 2.36%
2019-02-22 0 2.120 2.120 2.130 2.070 2.130 1,522,000 3,216,080 2.1131 1.685 1.685 1.693 1.646 1.693 1,914,456 1.6799 0.95%
2019-02-21 0 2.100 2.080 2.100 2.050 2.110 966,138 2,008,109 2.0785 1.670 1.654 1.670 1.630 1.677 1,215,262 1.6524 -0.47%
2019-02-20 0 2.110 2.100 2.110 2.100 2.170 4,942,130 10,515,795 2.1278 1.677 1.670 1.677 1.670 1.725 6,216,486 1.6916 3.94%
2019-02-19 0 2.030 2.010 2.030 2.000 2.040 780,000 1,571,220 2.0144 1.614 1.598 1.614 1.590 1.622 981,127 1.6014 1.00%
2019-02-18 0 2.010 2.010 2.020 1.980 2.030 1,006,000 2,014,140 2.0021 1.598 1.598 1.606 1.574 1.614 1,265,403 1.5917 1.01%
2019-02-15 0 1.990 1.970 1.990 1.950 2.020 698,000 1,384,240 1.9832 1.582 1.566 1.582 1.550 1.606 877,983 1.5766 -1.97%
2019-02-14 0 2.030 2.000 2.020 1.990 2.050 436,699 880,096 2.0153 1.614 1.590 1.606 1.582 1.630 549,304 1.6022 0.50%
2019-02-13 0 2.020 2.020 2.030 1.960 2.090 1,508,000 3,022,620 2.0044 1.606 1.606 1.614 1.558 1.662 1,896,846 1.5935 2.54%
2019-02-12 0 1.970 1.970 1.980 1.950 1.980 356,000 700,300 1.9671 1.566 1.566 1.574 1.550 1.574 447,797 1.5639 0.00%
2019-02-11 0 1.970 1.950 1.970 1.920 1.970 266,000 516,800 1.9429 1.566 1.550 1.566 1.526 1.566 334,590 1.5446 1.55%
2019-02-08 0 1.940 1.940 1.980 1.920 1.980 418,000 816,800 1.9541 1.542 1.542 1.574 1.526 1.574 525,784 1.5535 -2.51%
2019-02-04 0 1.990 1.980 2.000 1.920 1.990 416,000 819,610 1.9702 1.582 1.574 1.590 1.526 1.582 523,268 1.5663 1.02%
2019-02-01 0 1.970 1.950 1.970 1.910 1.970 1,126,000 2,193,800 1.9483 1.566 1.550 1.566 1.518 1.566 1,416,345 1.5489 3.14%
2019-01-31 0 1.910 1.900 1.910 1.850 1.910 284,000 533,920 1.8800 1.518 1.511 1.518 1.471 1.518 357,231 1.4946 3.24%
2019-01-30 0 1.850 1.840 1.850 1.800 1.860 1,174,000 2,143,660 1.8259 1.471 1.463 1.471 1.431 1.479 1,476,722 1.4516 -2.63%
2019-01-29 0 1.900 1.890 1.900 1.850 1.930 330,150 619,669 1.8769 1.511 1.503 1.511 1.471 1.534 415,281 1.4922 1.60%
2019-01-28 0 1.870 1.860 1.870 1.850 1.900 910,000 1,698,860 1.8669 1.487 1.479 1.487 1.471 1.511 1,144,649 1.4842 0.00%
2019-01-25 0 1.870 1.860 1.870 1.830 1.870 1,030,000 1,913,380 1.8577 1.487 1.479 1.487 1.455 1.487 1,295,591 1.4768 1.08%
2019-01-24 0 1.850 1.840 1.850 1.830 1.860 366,000 676,720 1.8490 1.471 1.463 1.471 1.455 1.479 460,375 1.4699 0.54%
2019-01-23 0 1.840 1.820 1.840 1.810 1.870 444,000 816,520 1.8390 1.463 1.447 1.463 1.439 1.487 558,488 1.4620 0.55%
2019-01-22 0 1.830 1.810 1.830 1.800 1.860 318,000 581,620 1.8290 1.455 1.439 1.455 1.431 1.479 399,998 1.4541 -1.08%
2019-01-21 0 1.850 1.850 1.860 1.840 1.880 166,000 307,860 1.8546 1.471 1.471 1.479 1.463 1.495 208,804 1.4744 0.54%
2019-01-18 0 1.840 1.840 1.850 1.800 1.850 942,000 1,714,400 1.8200 1.463 1.463 1.471 1.431 1.471 1,184,900 1.4469 0.55%
2019-01-17 0 1.830 1.810 1.830 1.800 1.860 356,150 647,318 1.8175 1.455 1.439 1.455 1.431 1.479 447,985 1.4450 1.10%
2019-01-16 0 1.810 1.800 1.810 1.800 1.830 616,000 1,117,600 1.8143 1.439 1.431 1.439 1.431 1.455 774,839 1.4424 -0.55%
2019-01-15 0 1.820 1.810 1.820 1.800 1.820 400,000 724,900 1.8123 1.447 1.439 1.447 1.431 1.447 503,142 1.4407 0.55%
2019-01-14 0 1.810 1.800 1.810 1.800 1.830 654,000 1,183,340 1.8094 1.439 1.431 1.439 1.431 1.455 822,638 1.4385 -1.09%
2019-01-11 0 1.830 1.820 1.830 1.820 1.850 414,000 755,080 1.8239 1.455 1.447 1.455 1.447 1.471 520,752 1.4500 0.00%
2019-01-10 0 1.830 1.820 1.830 1.820 1.870 256,000 470,880 1.8394 1.455 1.447 1.455 1.447 1.487 322,011 1.4623 0.00%
2019-01-09 0 1.830 1.820 1.830 1.820 1.840 282,000 515,840 1.8292 1.455 1.447 1.455 1.447 1.463 354,715 1.4542 1.67%
2019-01-08 0 1.800 1.790 1.810 1.800 1.810 104,000 188,100 1.8087 1.431 1.423 1.439 1.431 1.439 130,817 1.4379 -0.55%
2019-01-07 0 1.810 1.790 1.810 1.790 1.810 182,000 327,140 1.7975 1.439 1.423 1.439 1.423 1.439 228,930 1.4290 1.69%
2019-01-04 0 1.780 1.780 1.800 1.760 1.800 758,000 1,350,040 1.7811 1.415 1.415 1.431 1.399 1.431 953,455 1.4159 -0.56%
2019-01-03 0 1.790 1.780 1.790 1.780 1.820 238,000 426,800 1.7933 1.423 1.415 1.423 1.415 1.447 299,370 1.4257 -0.56%
2019-01-02 0 1.800 1.770 1.800 1.770 1.820 180,000 323,940 1.7997 1.431 1.407 1.431 1.407 1.447 226,414 1.4307 0.56%
2018-12-31 0 1.790 1.790 1.820 1.790 1.880 96,000 173,900 1.8115 1.423 1.423 1.447 1.423 1.495 120,754 1.4401 1.70%
2018-12-28 0 1.760 1.750 1.760 1.730 1.850 289,301 516,183 1.7842 1.399 1.391 1.399 1.375 1.471 363,899 1.4185 -2.22%
2018-12-27 0 1.800 1.800 1.830 1.800 1.880 178,000 326,020 1.8316 1.431 1.431 1.455 1.431 1.495 223,898 1.4561 -2.70%
2018-12-24 0 1.850 1.830 1.860 1.810 1.860 104,000 191,820 1.8444 1.471 1.455 1.479 1.439 1.479 130,817 1.4663 0.00%
2018-12-21 0 1.850 1.850 1.860 1.850 1.910 491,384 924,486 1.8814 1.471 1.471 1.479 1.471 1.518 618,090 1.4957 -3.65%
2018-12-20 0 1.920 1.910 1.920 1.890 1.920 232,000 442,980 1.9094 1.526 1.518 1.526 1.503 1.526 291,822 1.5180 0.00%
2018-12-19 0 1.920 1.890 1.940 1.890 1.920 124,000 236,060 1.9037 1.526 1.503 1.542 1.503 1.526 155,974 1.5135 0.52%
2018-12-18 0 1.910 1.910 1.920 1.910 1.930 138,000 264,600 1.9174 1.518 1.518 1.526 1.518 1.534 173,584 1.5243 -1.55%
2018-12-17 0 1.940 1.920 1.940 1.910 1.940 130,000 249,360 1.9182 1.542 1.526 1.542 1.518 1.542 163,521 1.5249 0.00%
2018-12-14 0 1.940 1.920 1.940 1.920 1.950 148,080 285,479 1.9279 1.542 1.526 1.542 1.526 1.550 186,263 1.5327 -0.51%
2018-12-13 0 1.950 1.930 1.950 1.910 1.960 740,000 1,437,260 1.9422 1.550 1.534 1.550 1.518 1.558 930,813 1.5441 3.72%
2018-12-12 0 1.880 1.880 1.900 1.880 1.920 666,000 1,265,600 1.9003 1.495 1.495 1.511 1.495 1.526 837,732 1.5107 -0.53%
2018-12-11 0 1.890 1.880 1.890 1.890 1.930 208,000 394,700 1.8976 1.503 1.495 1.503 1.503 1.534 261,634 1.5086 -1.05%
2018-12-10 0 1.910 1.910 1.920 1.900 1.960 188,000 362,540 1.9284 1.518 1.518 1.526 1.511 1.558 236,477 1.5331 -2.05%
2018-12-07 0 1.950 1.940 1.950 1.940 1.980 264,000 517,060 1.9586 1.550 1.542 1.550 1.542 1.574 332,074 1.5571 -0.51%
2018-12-06 0 1.960 1.930 1.960 1.930 1.980 480,000 937,660 1.9535 1.558 1.534 1.558 1.534 1.574 603,771 1.5530 -0.51%
2018-12-05 0 1.970 1.940 1.980 1.920 1.980 292,000 570,320 1.9532 1.566 1.542 1.574 1.526 1.574 367,294 1.5528 -0.51%
2018-12-04 0 1.980 1.960 1.980 1.950 1.980 164,000 322,780 1.9682 1.574 1.558 1.574 1.550 1.574 206,288 1.5647 0.51%
2018-12-03 0 1.970 1.960 1.970 1.920 1.980 750,000 1,469,220 1.9590 1.566 1.558 1.566 1.526 1.574 943,392 1.5574 2.60%
2018-11-30 0 1.920 1.920 1.930 1.900 1.940 228,000 438,480 1.9232 1.526 1.526 1.534 1.511 1.542 286,791 1.5289 -1.03%
2018-11-29 0 1.940 1.940 1.950 1.920 1.960 532,000 1,026,660 1.9298 1.542 1.542 1.550 1.526 1.558 669,179 1.5342 0.52%
2018-11-28 0 1.930 1.930 1.940 1.920 1.960 390,000 754,860 1.9355 1.534 1.534 1.542 1.526 1.558 490,564 1.5388 -0.52%
2018-11-27 0 1.940 1.920 1.940 1.920 1.940 284,000 546,860 1.9256 1.542 1.526 1.542 1.526 1.542 357,231 1.5308 2.11%
2018-11-26 0 1.900 1.900 1.930 1.880 1.930 324,000 618,280 1.9083 1.511 1.511 1.534 1.495 1.534 407,545 1.5171 0.00%
2018-11-23 0 1.900 1.890 1.900 1.880 1.930 826,000 1,573,260 1.9047 1.511 1.503 1.511 1.495 1.534 1,038,989 1.5142 -2.06%
2018-11-22 0 1.940 1.930 1.940 1.920 1.960 672,000 1,303,400 1.9396 1.542 1.534 1.542 1.526 1.558 845,279 1.5420 -2.02%
2018-11-21 0 1.980 1.960 1.980 1.950 1.990 110,000 216,800 1.9709 1.574 1.558 1.574 1.550 1.582 138,364 1.5669 1.54%
2018-11-20 0 1.950 1.940 1.970 1.950 2.000 412,000 812,980 1.9733 1.550 1.542 1.566 1.550 1.590 518,237 1.5687 -2.99%
2018-11-19 0 2.010 1.990 2.010 1.960 2.010 282,000 560,380 1.9872 1.598 1.582 1.598 1.558 1.598 354,715 1.5798 0.50%
2018-11-16 0 2.000 1.980 2.000 1.940 2.000 652,000 1,287,120 1.9741 1.590 1.574 1.590 1.542 1.590 820,122 1.5694 3.09%
2018-11-15 0 1.940 1.930 1.960 1.920 1.950 130,000 252,000 1.9385 1.542 1.534 1.558 1.526 1.550 163,521 1.5411 0.52%
2018-11-14 0 1.930 1.920 1.930 1.900 1.960 220,000 424,680 1.9304 1.534 1.526 1.534 1.511 1.558 276,728 1.5346 -0.52%
2018-11-13 0 1.940 1.920 1.940 1.890 1.970 215,999 413,204 1.9130 1.542 1.526 1.542 1.503 1.566 271,696 1.5208 1.57%
2018-11-12 0 1.910 1.900 1.910 1.900 1.940 382,000 731,220 1.9142 1.518 1.511 1.518 1.511 1.542 480,501 1.5218 0.53%
2018-11-09 0 1.900 1.880 1.900 1.880 1.920 186,000 353,030 1.8980 1.511 1.495 1.511 1.495 1.526 233,961 1.5089 -1.55%
2018-11-08 0 1.930 1.920 1.930 1.900 1.940 368,000 706,280 1.9192 1.534 1.526 1.534 1.511 1.542 462,891 1.5258 0.52%
2018-11-07 0 1.920 1.900 1.920 1.910 1.940 266,000 510,080 1.9176 1.526 1.511 1.526 1.518 1.542 334,590 1.5245 0.52%
2018-11-06 0 1.910 1.900 1.910 1.890 1.960 608,000 1,162,940 1.9127 1.518 1.511 1.518 1.503 1.558 764,776 1.5206 -1.55%
2018-11-05 0 1.940 1.910 1.940 1.880 1.940 450,000 860,600 1.9124 1.542 1.518 1.542 1.495 1.542 566,035 1.5204 2.11%
2018-11-02 0 1.900 1.890 1.900 1.870 1.910 1,136,000 2,151,540 1.8940 1.511 1.503 1.511 1.487 1.518 1,428,924 1.5057 2.70%
2018-11-01 0 1.850 1.850 1.870 1.840 1.880 448,000 834,420 1.8625 1.471 1.471 1.487 1.463 1.495 563,519 1.4807 0.00%
2018-10-31 0 1.850 1.840 1.850 1.820 1.860 262,000 483,720 1.8463 1.471 1.463 1.471 1.447 1.479 329,558 1.4678 0.54%
2018-10-30 0 1.840 1.820 1.840 1.800 1.860 513,000 934,790 1.8222 1.463 1.447 1.463 1.431 1.479 645,280 1.4487 0.00%
2018-10-29 0 1.840 1.830 1.840 1.810 1.970 1,306,000 2,441,280 1.8693 1.463 1.455 1.463 1.439 1.566 1,642,759 1.4861 -8.00%
2018-10-26 0 2.000 1.980 2.000 1.970 2.020 300,000 594,880 1.9829 1.590 1.574 1.590 1.566 1.606 377,357 1.5764 1.01%
2018-10-25 0 1.980 1.970 1.980 1.960 1.990 436,000 859,520 1.9714 1.574 1.566 1.574 1.558 1.582 548,425 1.5673 -1.00%
2018-10-24 0 2.000 1.990 2.000 1.980 2.020 284,000 568,000 2.0000 1.590 1.582 1.590 1.574 1.606 357,231 1.5900 -0.50%
2018-10-23 0 2.010 1.990 2.010 1.990 2.060 524,000 1,051,340 2.0064 1.598 1.582 1.598 1.582 1.638 659,116 1.5951 -1.47%
2018-10-22 0 2.040 2.040 2.060 1.990 2.080 554,000 1,132,480 2.0442 1.622 1.622 1.638 1.582 1.654 696,852 1.6251 2.00%
2018-10-19 0 2.000 1.990 2.000 1.950 2.020 378,000 754,640 1.9964 1.590 1.582 1.590 1.550 1.606 475,469 1.5871 0.00%
2018-10-18 0 2.000 2.010 2.020 1.960 2.040 362,000 728,300 2.0119 1.590 1.598 1.606 1.558 1.622 455,344 1.5995 -0.99%
2018-10-16 0 2.020 2.000 2.020 2.000 2.030 254,000 512,420 2.0174 1.606 1.590 1.606 1.590 1.614 319,495 1.6038 1.00%
2018-10-15 0 2.000 1.990 2.010 1.990 2.030 244,000 490,440 2.0100 1.590 1.582 1.598 1.582 1.614 306,917 1.5980 -0.99%
2018-10-12 0 2.020 2.020 2.040 1.970 2.070 736,000 1,490,900 2.0257 1.606 1.606 1.622 1.566 1.646 925,782 1.6104 0.00%
2018-10-11 0 2.020 2.010 2.020 2.000 2.100 674,000 1,376,280 2.0420 1.606 1.598 1.606 1.590 1.670 847,795 1.6234 -5.61%
2018-10-10 0 2.140 2.110 2.140 2.110 2.170 154,004 330,648 2.1470 1.701 1.677 1.701 1.677 1.725 193,715 1.7069 0.94%
2018-10-09 0 2.120 2.110 2.140 2.080 2.190 281,598 601,499 2.1360 1.685 1.677 1.701 1.654 1.741 354,210 1.6981 -1.85%
2018-10-08 0 2.160 2.150 2.160 2.070 2.240 538,000 1,169,380 2.1736 1.717 1.709 1.717 1.646 1.781 676,726 1.7280 -3.57%
2018-10-05 0 2.240 2.230 2.240 2.160 2.240 104,000 228,820 2.2002 1.781 1.773 1.781 1.717 1.781 130,817 1.7492 0.00%
2018-10-04 0 2.240 2.230 2.270 2.200 2.270 68,000 151,680 2.2306 1.781 1.773 1.805 1.749 1.805 85,534 1.7733 -0.44%
2018-10-03 0 2.250 2.230 2.250 2.220 2.250 56,000 125,210 2.2359 1.789 1.773 1.789 1.765 1.789 70,440 1.7775 0.45%
2018-10-02 0 2.240 2.230 2.240 2.230 2.260 90,000 202,220 2.2469 1.781 1.773 1.781 1.773 1.797 113,207 1.7863 -2.18%
2018-09-28 0 2.290 2.250 2.290 2.260 2.300 560,000 1,277,440 2.2811 1.821 1.789 1.821 1.797 1.829 704,399 1.8135 2.23%
2018-09-27 0 2.240 2.230 2.240 2.150 2.320 990,000 2,237,720 2.2603 1.781 1.773 1.781 1.709 1.844 1,245,277 1.7970 3.23%
2018-09-26 0 2.170 2.180 2.190 2.150 2.210 364,000 795,330 2.1850 1.725 1.733 1.741 1.709 1.757 457,859 1.7371 -2.69%
2018-09-24 0 2.230 2.160 2.230 2.130 2.230 260,000 562,340 2.1628 1.773 1.717 1.773 1.693 1.773 327,042 1.7195 3.24%
2018-09-21 0 2.160 2.160 2.180 2.140 2.230 1,094,000 2,390,120 2.1848 1.717 1.717 1.733 1.701 1.773 1,376,094 1.7369 0.00%
2018-09-20 0 2.160 2.150 2.170 2.140 2.190 152,000 327,940 2.1575 1.717 1.709 1.725 1.701 1.741 191,194 1.7152 -0.46%
2018-09-19 0 2.170 2.170 2.180 2.130 2.200 726,000 1,572,200 2.1656 1.725 1.725 1.733 1.693 1.749 913,203 1.7216 0.46%
2018-09-18 0 2.160 2.140 2.160 2.100 2.200 294,000 636,600 2.1653 1.717 1.701 1.717 1.670 1.749 369,810 1.7214 -0.92%
2018-09-17 0 2.180 2.140 2.180 2.120 2.180 182,000 392,060 2.1542 1.733 1.701 1.733 1.685 1.733 228,930 1.7126 0.46%
2018-09-14 0 2.170 2.150 2.170 2.140 2.180 98,000 212,080 2.1641 1.725 1.709 1.725 1.701 1.733 123,270 1.7205 0.00%
2018-09-13 0 2.170 2.150 2.170 2.120 2.170 212,000 453,840 2.1408 1.725 1.709 1.725 1.685 1.725 266,665 1.7019 2.84%
2018-09-12 0 2.110 2.090 2.110 2.090 2.180 614,000 1,307,110 2.1288 1.677 1.662 1.677 1.662 1.733 772,323 1.6924 -0.94%
2018-09-11 0 2.130 2.100 2.130 2.090 2.180 324,000 689,880 2.1293 1.693 1.670 1.693 1.662 1.733 407,545 1.6928 -1.84%
2018-09-10 0 2.170 2.120 2.180 2.130 2.240 336,000 726,070 2.1609 1.725 1.685 1.733 1.693 1.781 422,639 1.7179 -1.36%
2018-09-07 0 2.200 2.160 2.200 2.160 2.220 362,000 790,940 2.1849 1.749 1.717 1.749 1.717 1.765 455,344 1.7370 0.92%
2018-09-06 0 2.180 2.160 2.180 2.160 2.220 262,000 572,300 2.1844 1.733 1.717 1.733 1.717 1.765 329,558 1.7366 0.00%
2018-09-05 0 2.180 2.170 2.200 2.180 2.220 210,000 462,740 2.2035 1.733 1.725 1.749 1.733 1.765 264,150 1.7518 -0.91%
2018-09-04 0 2.200 2.200 2.220 2.180 2.230 168,000 370,880 2.2076 1.749 1.749 1.765 1.733 1.773 211,320 1.7551 -0.90%
2018-09-03 0 2.220 2.200 2.220 2.170 2.240 308,000 675,660 2.1937 1.765 1.749 1.765 1.725 1.781 387,420 1.7440 -0.45%
2018-08-31 0 2.230 2.190 2.230 2.190 2.240 470,000 1,039,380 2.2114 1.773 1.741 1.773 1.741 1.781 591,192 1.7581 -0.45%
2018-08-30 0 2.240 2.220 2.240 2.200 2.270 408,000 903,960 2.2156 1.781 1.765 1.781 1.749 1.805 513,205 1.7614 0.45%
2018-08-29 0 2.230 2.210 2.230 2.200 2.250 300,000 668,380 2.2279 1.773 1.757 1.773 1.749 1.789 377,357 1.7712 -0.89%
2018-08-28 0 2.250 2.240 2.250 2.220 2.290 246,000 553,240 2.2489 1.789 1.781 1.789 1.765 1.821 309,432 1.7879 -0.44%
2018-08-27 0 2.260 2.230 2.260 2.200 2.260 416,000 928,980 2.2331 1.797 1.773 1.797 1.749 1.797 523,268 1.7753 2.26%
2018-08-24 0 2.210 2.210 2.230 2.200 2.240 728,000 1,613,360 2.2162 1.757 1.757 1.773 1.749 1.781 915,719 1.7619 -2.21%
2018-08-23 0 2.260 2.250 2.260 2.220 2.270 474,000 1,061,720 2.2399 1.797 1.789 1.797 1.765 1.805 596,224 1.7807 -1.31%
2018-08-22 0 2.290 2.250 2.290 2.240 2.300 348,000 788,040 2.2645 1.821 1.789 1.821 1.781 1.829 437,734 1.8003 0.44%
2018-08-21 0 2.280 2.260 2.280 2.240 2.300 338,000 764,640 2.2622 1.813 1.797 1.813 1.781 1.829 425,155 1.7985 -0.44%
2018-08-20 0 2.290 2.270 2.290 2.270 2.330 150,000 343,220 2.2881 1.821 1.805 1.821 1.805 1.852 188,678 1.8191 0.00%
2018-08-17 0 2.290 2.270 2.290 2.280 2.360 206,000 472,040 2.2915 1.821 1.805 1.821 1.813 1.876 259,118 1.8217 0.44%
2018-08-16 0 2.280 2.270 2.280 2.240 2.290 470,000 1,061,480 2.2585 1.813 1.805 1.813 1.781 1.821 591,192 1.7955 -0.44%
2018-08-15 0 2.290 2.290 2.300 2.280 2.350 1,070,000 2,464,380 2.3032 1.821 1.821 1.829 1.813 1.868 1,345,905 1.8310 -2.97%
2018-08-14 0 2.360 2.330 2.360 2.330 2.380 506,000 1,193,020 2.3577 1.876 1.852 1.876 1.852 1.892 636,475 1.8744 0.43%
2018-08-13 0 2.350 2.340 2.350 2.320 2.480 2,198,000 5,188,020 2.3603 1.868 1.860 1.868 1.844 1.972 2,764,767 1.8765 -6.00%
2018-08-10 0 2.500 2.500 2.510 2.410 2.530 192,000 479,140 2.4955 1.988 1.988 1.995 1.916 2.011 241,508 1.9839 -1.19%
2018-08-09 0 2.530 2.530 2.540 2.490 2.550 800,000 2,023,160 2.5290 2.011 2.011 2.019 1.980 2.027 1,006,284 2.0105 0.40%
2018-08-08 0 2.520 2.500 2.520 2.490 2.520 230,000 574,640 2.4984 2.003 1.988 2.003 1.980 2.003 289,307 1.9863 0.80%
2018-08-07 0 2.500 2.500 2.510 2.460 2.510 354,000 880,820 2.4882 1.988 1.988 1.995 1.956 1.995 445,281 1.9781 0.81%
2018-08-06 0 2.480 2.480 2.510 2.470 2.610 674,000 1,693,300 2.5123 1.972 1.972 1.995 1.964 2.075 847,795 1.9973 -3.88%
2018-08-03 0 2.580 2.570 2.580 2.550 2.600 770,000 1,980,450 2.5720 2.051 2.043 2.051 2.027 2.067 968,549 2.0448 -0.39%
2018-08-02 0 2.590 2.580 2.590 2.520 2.630 1,134,000 2,917,220 2.5725 2.059 2.051 2.059 2.003 2.091 1,426,408 2.0452 -0.77%
2018-08-01 0 2.610 2.570 2.610 2.570 2.610 496,000 1,285,660 2.5921 2.075 2.043 2.075 2.043 2.075 623,896 2.0607 0.38%
2018-07-31 0 2.600 2.590 2.600 2.560 2.630 918,000 2,383,640 2.5966 2.067 2.059 2.067 2.035 2.091 1,154,711 2.0643 0.00%
2018-07-30 0 2.600 2.590 2.600 2.570 2.600 518,000 1,340,100 2.5871 2.067 2.059 2.067 2.043 2.067 651,569 2.0567 0.00%
2018-07-27 0 2.600 2.590 2.600 2.570 2.620 648,000 1,687,620 2.6044 2.067 2.059 2.067 2.043 2.083 815,090 2.0705 0.78%
2018-07-26 0 2.580 2.550 2.580 2.550 2.610 812,000 2,101,220 2.5877 2.051 2.027 2.051 2.027 2.075 1,021,379 2.0572 0.39%
2018-07-25 0 2.570 2.560 2.570 2.540 2.600 318,000 815,320 2.5639 2.043 2.035 2.043 2.019 2.067 399,998 2.0383 0.78%
2018-07-24 0 2.550 2.550 2.570 2.510 2.570 790,000 2,012,062 2.5469 2.027 2.027 2.043 1.995 2.043 993,706 2.0248 1.19%
2018-07-23 0 2.520 2.500 2.520 2.490 2.520 170,000 426,040 2.5061 2.003 1.988 2.003 1.980 2.003 213,835 1.9924 0.00%
2018-07-20 0 2.520 2.510 2.520 2.500 2.540 448,000 1,123,020 2.5067 2.003 1.995 2.003 1.988 2.019 563,519 1.9929 0.40%
2018-07-19 0 2.510 2.500 2.510 2.510 2.550 182,400 460,440 2.5243 1.995 1.988 1.995 1.995 2.027 229,433 2.0069 -1.57%
2018-07-18 0 2.550 2.530 2.550 2.510 2.550 446,000 1,126,200 2.5251 2.027 2.011 2.027 1.995 2.027 561,004 2.0075 0.39%
2018-07-17 0 2.540 2.550 2.560 2.500 2.570 174,000 439,860 2.5279 2.019 2.027 2.035 1.988 2.043 218,867 2.0097 0.40%
2018-07-16 0 2.530 2.510 2.530 2.500 2.550 224,000 564,740 2.5212 2.011 1.995 2.011 1.988 2.027 281,760 2.0043 0.80%
2018-07-13 0 2.510 2.510 2.530 2.500 2.530 384,000 964,420 2.5115 1.995 1.995 2.011 1.988 2.011 483,017 1.9967 -0.79%
2018-07-12 0 2.530 2.520 2.550 2.500 2.580 556,000 1,410,900 2.5376 2.011 2.003 2.027 1.988 2.051 699,368 2.0174 1.61%
2018-07-11 0 2.490 2.490 2.500 2.480 2.540 336,000 838,900 2.4967 1.980 1.980 1.988 1.972 2.019 422,639 1.9849 -1.19%
2018-07-10 0 2.520 2.520 2.530 2.510 2.570 598,416 1,510,399 2.5240 2.003 2.003 2.011 1.995 2.043 752,721 2.0066 -1.95%
2018-07-09 0 2.570 2.560 2.570 2.550 2.610 358,000 921,580 2.5742 2.043 2.035 2.043 2.027 2.075 450,312 2.0465 -0.39%
2018-07-06 0 2.580 2.580 2.590 2.530 2.670 1,122,000 2,911,120 2.5946 2.051 2.051 2.059 2.011 2.123 1,411,314 2.0627 3.61%
2018-07-05 0 2.490 2.480 2.510 2.480 2.560 604,000 1,513,030 2.5050 1.980 1.972 1.995 1.972 2.035 759,745 1.9915 -1.58%
2018-07-04 0 2.530 2.530 2.540 2.520 2.640 630,000 1,609,320 2.5545 2.011 2.011 2.019 2.003 2.099 792,449 2.0308 -2.32%
2018-07-03 0 2.590 2.600 2.620 2.520 2.600 700,000 1,781,020 2.5443 2.059 2.067 2.083 2.003 2.067 880,499 2.0227 0.00%
2018-06-29 0 2.590 2.580 2.600 2.520 2.640 342,000 882,520 2.5805 2.059 2.051 2.067 2.003 2.099 430,187 2.0515 2.78%
2018-06-28 0 2.520 2.510 2.520 2.510 2.560 750,000 1,899,700 2.5329 2.003 1.995 2.003 1.995 2.035 943,392 2.0137 -0.40%
2018-06-27 0 2.530 2.530 2.540 2.530 2.600 832,000 2,121,580 2.5500 2.011 2.011 2.019 2.011 2.067 1,046,536 2.0272 -1.94%
2018-06-26 0 2.580 2.580 2.590 2.550 2.620 442,000 1,139,860 2.5789 2.051 2.051 2.059 2.027 2.083 555,972 2.0502 -1.53%
2018-06-25 0 2.620 2.590 2.620 2.600 2.690 596,000 1,568,180 2.6312 2.083 2.059 2.083 2.067 2.139 749,682 2.0918 0.77%
2018-06-22 0 2.600 2.600 2.610 2.560 2.660 640,044 1,668,614 2.6070 2.067 2.067 2.075 2.035 2.115 805,083 2.0726 -1.52%
2018-06-21 0 2.640 2.640 2.650 2.630 2.700 244,000 647,760 2.6548 2.099 2.099 2.107 2.091 2.147 306,917 2.1105 -0.75%
2018-06-20 0 2.660 2.660 2.670 2.660 2.700 458,000 1,224,780 2.6742 2.115 2.115 2.123 2.115 2.147 576,098 2.1260 0.00%
2018-06-19 0 2.660 2.640 2.660 2.620 2.790 2,138,000 5,696,120 2.6642 2.115 2.099 2.115 2.083 2.218 2,689,295 2.1181 -5.34%
2018-06-15 0 2.810 2.800 2.810 2.800 2.830 458,000 1,288,600 2.8135 2.234 2.226 2.234 2.226 2.250 576,098 2.2368 0.72%
2018-06-14 0 2.790 2.790 2.800 2.790 2.840 346,000 973,780 2.8144 2.218 2.218 2.226 2.218 2.258 435,218 2.2375 -1.41%
2018-06-13 0 2.830 2.830 2.850 2.830 2.840 502,000 1,427,040 2.8427 2.250 2.250 2.266 2.250 2.258 631,444 2.2600 -1.39%
2018-06-12 0 2.870 2.850 2.870 2.840 2.880 324,000 925,640 2.8569 2.282 2.266 2.282 2.258 2.290 407,545 2.2713 1.41%
2018-06-11 0 2.830 2.820 2.830 2.800 2.850 480,000 1,353,960 2.8208 2.250 2.242 2.250 2.226 2.266 603,771 2.2425 0.00%
2018-06-08 0 2.830 2.820 2.830 2.820 2.850 464,000 1,313,520 2.8309 2.250 2.242 2.250 2.242 2.266 583,645 2.2505 -1.05%
2018-06-07 0 2.860 2.850 2.860 2.840 2.920 452,400 1,292,360 2.8567 2.274 2.266 2.274 2.258 2.321 569,054 2.2711 -0.69%
2018-06-06 0 2.880 2.880 2.890 2.830 2.900 738,000 2,117,180 2.8688 2.290 2.290 2.298 2.250 2.306 928,297 2.2807 2.86%
2018-06-05 0 2.800 2.800 2.830 2.800 2.960 1,862,000 5,331,380 2.8633 2.226 2.226 2.250 2.226 2.353 2,342,127 2.2763 -4.44%
2018-06-04 0 2.930 2.920 2.930 2.890 2.960 1,482,000 4,330,340 2.9220 2.329 2.321 2.329 2.298 2.353 1,864,142 2.3230 -0.68%
2018-06-01 0 2.950 2.940 2.950 2.730 2.990 5,548,000 16,327,490 2.9430 2.345 2.337 2.345 2.170 2.377 6,978,583 2.3397 9.26%
2018-05-31 0 2.700 2.700 2.770 2.700 2.790 1,159,498 3,150,389 2.7170 2.147 2.147 2.202 2.147 2.218 1,458,481 2.1600 -2.88%
2018-05-30 0 2.780 2.750 2.780 2.710 2.800 652,000 1,792,040 2.7485 2.210 2.186 2.210 2.154 2.226 820,122 2.1851 0.00%
2018-05-29 0 2.780 2.720 2.780 2.720 2.870 662,000 1,844,000 2.7855 2.210 2.162 2.210 2.162 2.282 832,700 2.2145 -2.11%
2018-05-28 0 2.840 2.810 2.830 2.800 2.860 168,000 475,220 2.8287 2.258 2.234 2.250 2.226 2.274 211,320 2.2488 0.35%
2018-05-25 0 2.830 2.830 2.840 2.830 2.860 388,000 1,104,360 2.8463 2.250 2.250 2.258 2.250 2.274 488,048 2.2628 -0.35%
2018-05-24 0 2.840 2.830 2.840 2.830 2.870 250,000 712,640 2.8506 2.258 2.250 2.258 2.250 2.282 314,464 2.2662 -0.35%
2018-05-23 0 2.850 2.820 2.850 2.830 2.880 694,000 1,980,880 2.8543 2.266 2.242 2.266 2.250 2.290 872,952 2.2692 -0.70%
2018-05-21 0 2.870 2.850 2.870 2.830 2.870 660,000 1,882,060 2.8516 2.282 2.266 2.282 2.250 2.282 830,185 2.2670 1.06%
2018-05-18 0 2.840 2.830 2.840 2.820 2.850 404,000 1,146,880 2.8388 2.258 2.250 2.258 2.242 2.266 508,174 2.2569 0.35%
2018-05-17 0 2.830 2.820 2.840 2.790 2.840 174,000 490,980 2.8217 2.250 2.242 2.258 2.218 2.258 218,867 2.2433 1.07%
2018-05-16 0 2.800 2.790 2.800 2.790 2.830 228,799 643,025 2.8104 2.226 2.218 2.226 2.218 2.250 287,796 2.2343 -0.36%
2018-05-15 0 2.810 2.810 2.820 2.800 2.830 474,000 1,332,880 2.8120 2.234 2.234 2.242 2.226 2.250 596,224 2.2355 0.00%
2018-05-14 0 2.810 2.810 2.840 2.810 2.860 488,000 1,379,180 2.8262 2.234 2.234 2.258 2.234 2.274 613,834 2.2468 -0.71%
2018-05-11 0 2.830 2.830 2.840 2.810 2.850 456,000 1,294,820 2.8395 2.250 2.250 2.258 2.234 2.266 573,582 2.2574 0.00%
2018-05-10 0 2.830 2.810 2.840 2.790 2.840 418,000 1,175,980 2.8133 2.250 2.234 2.258 2.218 2.258 525,784 2.2366 1.43%
2018-05-09 0 2.790 2.790 2.810 2.780 2.830 312,000 877,360 2.8121 2.218 2.218 2.234 2.210 2.250 392,451 2.2356 0.00%
2018-05-08 0 2.790 2.790 2.820 2.790 2.830 540,000 1,513,080 2.8020 2.218 2.218 2.242 2.218 2.250 679,242 2.2276 -1.41%
2018-05-07 0 2.830 2.810 2.830 2.790 2.860 522,000 1,469,920 2.8159 2.250 2.234 2.250 2.218 2.274 656,601 2.2387 0.00%
2018-05-04 0 2.830 2.820 2.830 2.750 2.830 1,384,000 3,863,500 2.7915 2.250 2.242 2.250 2.186 2.250 1,740,872 2.2193 1.43%
2018-05-03 0 2.790 2.780 2.800 2.760 2.800 1,042,000 2,912,420 2.7950 2.218 2.210 2.226 2.194 2.226 1,310,686 2.2221 0.00%
2018-05-02 0 2.790 2.780 2.790 2.740 2.800 846,393 2,345,348 2.7710 2.218 2.210 2.218 2.178 2.226 1,064,640 2.2029 1.45%
2018-04-30 0 2.750 2.740 2.750 2.670 2.760 1,080,000 2,946,900 2.7286 2.186 2.178 2.186 2.123 2.194 1,358,484 2.1693 2.61%
2018-04-27 0 2.680 2.650 2.680 2.650 2.740 758,000 2,032,320 2.6812 2.131 2.107 2.131 2.107 2.178 953,455 2.1315 -0.37%
2018-04-26 0 2.690 2.690 2.700 2.680 2.750 684,000 1,847,700 2.7013 2.139 2.139 2.147 2.131 2.186 860,373 2.1476 -1.47%
2018-04-25 0 2.730 2.730 2.740 2.700 2.730 344,000 935,720 2.7201 2.170 2.170 2.178 2.147 2.170 432,702 2.1625 0.00%
2018-04-24 0 2.730 2.730 2.740 2.710 2.780 750,000 2,053,840 2.7385 2.170 2.170 2.178 2.154 2.210 943,392 2.1771 0.37%
2018-04-23 0 2.720 2.710 2.720 2.710 2.770 876,000 2,394,880 2.7339 2.162 2.154 2.162 2.154 2.202 1,101,882 2.1734 -2.16%
2018-04-20 0 2.780 2.770 2.780 2.760 2.840 802,000 2,245,320 2.7997 2.210 2.202 2.210 2.194 2.258 1,008,800 2.2257 -2.46%
2018-04-19 0 2.850 2.830 2.850 2.790 2.850 600,000 1,702,080 2.8368 2.266 2.250 2.266 2.218 2.266 754,713 2.2553 1.42%
2018-04-18 0 2.810 2.790 2.810 2.790 2.890 1,178,000 3,315,060 2.8141 2.234 2.218 2.234 2.218 2.298 1,481,754 2.2373 -1.06%
2018-04-17 0 2.840 2.840 2.850 2.840 2.910 290,000 835,680 2.8817 2.258 2.258 2.266 2.258 2.313 364,778 2.2909 -1.73%
2018-04-16 0 2.890 2.860 2.890 2.840 2.910 434,000 1,246,140 2.8713 2.298 2.274 2.298 2.258 2.313 545,909 2.2827 -0.34%
2018-04-13 0 2.900 2.890 2.910 2.890 2.940 306,000 889,600 2.9072 2.306 2.298 2.313 2.298 2.337 384,904 2.3112 0.35%
2018-04-12 0 2.890 2.890 2.910 2.890 2.950 1,102,000 3,209,120 2.9121 2.298 2.298 2.313 2.298 2.345 1,386,157 2.3151 -1.37%
2018-04-11 0 2.930 2.920 2.930 2.920 2.970 406,000 1,192,040 2.9361 2.329 2.321 2.329 2.321 2.361 510,689 2.3342 0.00%
2018-04-10 0 2.930 2.930 2.950 2.910 2.970 568,000 1,670,240 2.9406 2.329 2.329 2.345 2.313 2.361 714,462 2.3378 -0.68%
2018-04-09 0 2.950 2.930 2.950 2.910 3.000 480,000 1,408,440 2.9343 2.345 2.329 2.345 2.313 2.385 603,771 2.3327 -1.01%
2018-04-06 0 2.980 2.920 2.980 2.900 2.980 464,000 1,354,380 2.9189 2.369 2.321 2.369 2.306 2.369 583,645 2.3206 1.71%
2018-04-04 0 2.930 2.900 2.930 2.900 3.060 1,460,000 4,300,820 2.9458 2.329 2.306 2.329 2.306 2.433 1,836,469 2.3419 0.34%
2018-04-03 0 2.920 2.900 2.920 2.850 2.920 430,000 1,244,020 2.8931 2.321 2.306 2.321 2.266 2.321 540,878 2.3000 0.00%
2018-03-29 0 2.920 2.920 2.940 2.880 2.970 808,000 2,359,380 2.9200 2.321 2.321 2.337 2.290 2.361 1,016,347 2.3214 0.69%
2018-03-28 0 2.900 2.890 2.900 2.890 2.930 792,000 2,305,460 2.9109 2.306 2.298 2.306 2.298 2.329 996,222 2.3142 -1.02%
2018-03-27 0 2.930 2.930 2.950 2.930 2.990 374,000 1,106,940 2.9597 2.329 2.329 2.345 2.329 2.377 470,438 2.3530 -0.34%
2018-03-26 0 2.940 2.930 2.940 2.910 2.990 1,026,000 2,999,800 2.9238 2.337 2.329 2.337 2.313 2.377 1,290,560 2.3244 -1.67%
2018-03-23 0 2.990 2.980 2.990 2.970 3.060 1,639,153 4,924,207 3.0041 2.377 2.369 2.377 2.361 2.433 2,061,818 2.3883 -2.61%
2018-03-22 0 3.070 3.050 3.070 3.020 3.080 768,000 2,345,600 3.0542 2.441 2.425 2.441 2.401 2.449 966,033 2.4281 0.33%
2018-03-21 0 3.060 3.050 3.060 3.010 3.060 1,162,000 3,530,760 3.0385 2.433 2.425 2.433 2.393 2.433 1,461,628 2.4156 0.99%
2018-03-20 0 3.030 3.020 3.040 2.980 3.100 1,598,000 4,845,920 3.0325 2.409 2.401 2.417 2.369 2.465 2,010,053 2.4108 0.00%
2018-03-19 0 3.030 3.030 3.040 3.010 3.060 1,050,000 3,187,840 3.0360 2.409 2.409 2.417 2.393 2.433 1,320,748 2.4137 0.00%
2018-03-16 0 3.030 3.020 3.060 3.030 3.080 742,008 2,261,224 3.0474 2.409 2.401 2.433 2.409 2.449 933,339 2.4227 -1.62%
2018-03-15 0 3.080 3.060 3.090 3.060 3.090 418,000 1,285,620 3.0756 2.449 2.433 2.457 2.433 2.457 525,784 2.4452 -0.65%
2018-03-14 0 3.100 3.080 3.100 3.060 3.100 654,000 2,013,020 3.0780 2.465 2.449 2.465 2.433 2.465 822,638 2.4470 -0.64%
2018-03-13 0 3.120 3.110 3.120 3.110 3.180 1,006,000 3,155,120 3.1363 2.480 2.472 2.480 2.472 2.528 1,265,403 2.4934 -0.32%
2018-03-12 0 3.130 3.120 3.130 3.110 3.160 768,000 2,408,720 3.1364 2.488 2.480 2.488 2.472 2.512 966,033 2.4934 0.97%
2018-03-09 0 3.100 3.090 3.100 3.080 3.120 434,000 1,346,280 3.1020 2.465 2.457 2.465 2.449 2.480 545,909 2.4661 0.00%
2018-03-08 0 3.100 3.090 3.100 3.050 3.110 530,000 1,632,180 3.0796 2.465 2.457 2.465 2.425 2.472 666,663 2.4483 0.65%
2018-03-07 0 3.080 3.060 3.080 3.040 3.160 592,000 1,833,760 3.0976 2.449 2.433 2.449 2.417 2.512 744,651 2.4626 -2.22%
2018-03-06 0 3.150 3.140 3.150 3.090 3.200 536,000 1,677,900 3.1304 2.504 2.496 2.504 2.457 2.544 674,211 2.4887 2.94%
2018-03-05 0 3.060 3.050 3.060 3.050 3.150 824,000 2,540,260 3.0828 2.433 2.425 2.433 2.425 2.504 1,036,473 2.4509 -2.86%
2018-03-02 0 3.150 3.140 3.150 3.110 3.180 1,226,000 3,863,600 3.1514 2.504 2.496 2.504 2.472 2.528 1,542,131 2.5054 -0.32%
2018-03-01 0 3.160 3.150 3.160 3.100 3.180 676,000 2,123,080 3.1407 2.512 2.504 2.512 2.465 2.528 850,310 2.4968 1.94%
2018-02-28 0 3.100 3.100 3.110 3.100 3.130 636,000 1,981,700 3.1159 2.465 2.465 2.472 2.465 2.488 799,996 2.4771 -1.27%
2018-02-27 0 3.140 3.130 3.140 3.130 3.230 672,000 2,126,840 3.1649 2.496 2.488 2.496 2.488 2.568 845,279 2.5161 -1.57%
2018-02-26 0 3.190 3.190 3.230 3.190 3.290 1,856,000 6,021,580 3.2444 2.536 2.536 2.568 2.536 2.616 2,334,580 2.5793 -1.54%
2018-02-23 0 3.240 3.210 3.240 3.130 3.240 3,004,000 9,596,880 3.1947 2.576 2.552 2.576 2.488 2.576 3,778,598 2.5398 4.18%
2018-02-22 0 3.110 3.110 3.120 3.100 3.150 754,000 2,353,860 3.1218 2.472 2.472 2.480 2.465 2.504 948,423 2.4819 -1.58%
2018-02-21 0 3.160 3.140 3.160 3.100 3.160 510,000 1,597,260 3.1319 2.512 2.496 2.512 2.465 2.512 641,506 2.4899 0.64%
2018-02-20 0 3.140 3.120 3.140 3.070 3.140 912,000 2,842,700 3.1170 2.496 2.480 2.496 2.441 2.496 1,147,164 2.4780 1.29%
2018-02-15 0 3.100 3.100 3.120 3.020 3.140 854,000 2,619,520 3.0674 2.465 2.465 2.480 2.401 2.496 1,074,209 2.4386 1.31%
2018-02-14 0 3.060 3.030 3.060 3.000 3.080 596,000 1,808,700 3.0347 2.433 2.409 2.433 2.385 2.449 749,682 2.4126 0.66%
2018-02-13 0 3.040 3.030 3.050 3.020 3.090 1,436,000 4,381,060 3.0509 2.417 2.409 2.425 2.401 2.457 1,806,281 2.4255 1.33%
2018-02-12 0 3.000 3.000 3.010 2.890 3.040 1,884,000 5,608,520 2.9769 2.385 2.385 2.393 2.298 2.417 2,369,800 2.3667 3.45%
2018-02-09 0 2.900 2.890 2.900 2.850 3.050 3,358,000 9,778,500 2.9120 2.306 2.298 2.306 2.266 2.425 4,223,879 2.3151 -5.84%
2018-02-08 0 3.080 3.070 3.080 3.060 3.100 1,253,390 3,863,589 3.0825 2.449 2.441 2.449 2.433 2.465 1,576,584 2.4506 0.98%
2018-02-07 0 3.050 3.050 3.070 3.050 3.170 2,590,000 7,990,300 3.0851 2.425 2.425 2.441 2.425 2.520 3,257,846 2.4526 0.00%
2018-02-06 0 3.050 3.030 3.050 3.030 3.200 4,869,000 15,006,720 3.0821 2.425 2.409 2.425 2.409 2.544 6,124,499 2.4503 -5.86%
2018-02-05 0 3.240 3.230 3.240 3.170 3.270 1,584,000 5,134,740 3.2416 2.576 2.568 2.576 2.520 2.600 1,992,443 2.5771 -0.92%
2018-02-02 0 3.270 3.250 3.270 3.200 3.310 1,326,000 4,296,900 3.2405 2.600 2.584 2.600 2.544 2.631 1,667,917 2.5762 0.62%
2018-02-01 0 3.250 3.250 3.260 3.250 3.350 1,432,972 4,728,116 3.2995 2.584 2.584 2.592 2.584 2.663 1,802,472 2.6231 -2.11%
2018-01-31 0 3.320 3.300 3.310 3.270 3.440 3,212,000 10,661,320 3.3192 2.639 2.624 2.631 2.600 2.735 4,040,232 2.6388 -4.05%
2018-01-30 0 3.460 3.450 3.460 3.440 3.540 1,552,000 5,402,860 3.4812 2.751 2.743 2.751 2.735 2.814 1,952,192 2.7676 -1.98%
2018-01-29 0 3.530 3.530 3.540 3.480 3.550 2,400,000 8,445,500 3.5190 2.806 2.806 2.814 2.767 2.822 3,018,853 2.7976 0.86%
2018-01-26 0 3.500 3.490 3.500 3.480 3.550 978,000 3,437,240 3.5146 2.783 2.775 2.783 2.767 2.822 1,230,183 2.7941 0.86%
2018-01-25 0 3.470 3.470 3.490 3.470 3.520 1,953,500 6,823,260 3.4928 2.759 2.759 2.775 2.759 2.798 2,457,221 2.7768 -0.86%
2018-01-24 0 3.500 3.490 3.500 3.480 3.570 2,756,000 9,635,900 3.4963 2.783 2.775 2.783 2.767 2.838 3,466,650 2.7796 -1.69%
2018-01-23 0 3.560 3.560 3.570 3.510 3.600 3,504,000 12,454,920 3.5545 2.830 2.830 2.838 2.790 2.862 4,407,526 2.8258 0.00%
2018-01-22 0 3.560 3.550 3.560 3.500 3.600 3,368,000 11,983,060 3.5579 2.830 2.822 2.830 2.783 2.862 4,236,458 2.8286 1.14%
2018-01-19 0 3.520 3.520 3.530 3.330 3.530 4,882,000 16,878,800 3.4574 2.798 2.798 2.806 2.647 2.806 6,140,851 2.7486 4.45%
2018-01-18 0 3.370 3.350 3.370 3.320 3.390 2,258,400 7,565,648 3.3500 2.679 2.663 2.679 2.639 2.695 2,840,741 2.6633 0.30%
2018-01-17 0 3.360 3.340 3.360 3.330 3.370 1,238,000 4,143,760 3.3471 2.671 2.655 2.671 2.647 2.679 1,557,225 2.6610 0.00%
2018-01-16 0 3.360 3.340 3.360 3.310 3.370 1,738,000 5,802,700 3.3387 2.671 2.655 2.671 2.631 2.679 2,186,153 2.6543 1.51%
2018-01-15 0 3.310 3.310 3.320 3.310 3.400 2,392,000 7,989,840 3.3402 2.631 2.631 2.639 2.631 2.703 3,008,791 2.6555 -2.36%
2018-01-12 0 3.390 3.380 3.390 3.380 3.420 1,088,000 3,696,110 3.3972 2.695 2.687 2.695 2.687 2.719 1,368,547 2.7008 -0.29%
2018-01-11 0 3.400 3.400 3.410 3.400 3.440 1,504,000 5,135,360 3.4145 2.703 2.703 2.711 2.703 2.735 1,891,815 2.7145 -0.58%
2018-01-10 0 3.420 3.420 3.450 3.410 3.490 1,152,000 3,968,060 3.4445 2.719 2.719 2.743 2.711 2.775 1,449,050 2.7384 -1.72%
2018-01-09 0 3.480 3.480 3.490 3.440 3.510 1,595,000 5,554,540 3.4825 2.767 2.767 2.775 2.735 2.790 2,006,280 2.7686 0.29%
2018-01-08 0 3.470 3.470 3.490 3.440 3.500 1,542,000 5,352,630 3.4712 2.759 2.759 2.775 2.735 2.783 1,939,613 2.7596 -0.29%
2018-01-05 0 3.480 3.450 3.480 3.410 3.480 1,294,000 4,455,420 3.4431 2.767 2.743 2.767 2.711 2.767 1,627,665 2.7373 0.87%
2018-01-04 0 3.450 3.430 3.450 3.400 3.530 1,278,000 4,389,440 3.4346 2.743 2.727 2.743 2.703 2.806 1,607,539 2.7305 -0.29%
2018-01-03 0 3.460 3.460 3.470 3.450 3.520 1,588,000 5,499,400 3.4631 2.751 2.751 2.759 2.743 2.798 1,997,475 2.7532 0.87%
2018-01-02 0 3.430 3.430 3.440 3.410 3.480 1,566,000 5,394,400 3.4447 2.727 2.727 2.735 2.711 2.767 1,969,802 2.7385 1.18%
2017-12-29 0 3.390 3.390 3.410 3.390 3.460 1,262,000 4,328,880 3.4302 2.695 2.695 2.711 2.695 2.751 1,587,414 2.7270 -0.88%
2017-12-28 0 3.420 3.420 3.440 3.400 3.500 2,470,000 8,481,460 3.4338 2.719 2.719 2.735 2.703 2.783 3,106,903 2.7299 -2.84%
2017-12-27 0 3.520 3.510 3.520 3.500 3.600 6,514,000 23,108,440 3.5475 2.798 2.790 2.798 2.783 2.862 8,193,671 2.8203 6.99%
2017-12-22 0 3.290 3.290 3.300 3.250 3.300 724,758 2,378,406 3.2817 2.616 2.616 2.624 2.584 2.624 911,641 2.6089 1.23%
2017-12-21 0 3.250 3.250 3.260 3.210 3.270 884,000 2,868,450 3.2449 2.584 2.584 2.592 2.552 2.600 1,111,944 2.5797 0.31%
2017-12-20 0 3.240 3.240 3.250 3.200 3.250 590,000 1,911,500 3.2398 2.576 2.576 2.584 2.544 2.584 742,135 2.5757 0.93%
2017-12-19 0 3.210 3.200 3.210 3.200 3.210 204,000 654,120 3.2065 2.552 2.544 2.552 2.544 2.552 256,603 2.5492 -0.31%
2017-12-18 0 3.220 3.200 3.220 3.180 3.220 330,000 1,058,700 3.2082 2.560 2.544 2.560 2.528 2.560 415,092 2.5505 0.62%
2017-12-15 0 3.200 3.200 3.210 3.190 3.250 1,537,856 4,927,556 3.2042 2.544 2.544 2.552 2.536 2.584 1,934,401 2.5473 -0.93%
2017-12-14 0 3.230 3.230 3.240 3.160 3.240 1,120,000 3,592,040 3.2072 2.568 2.568 2.576 2.512 2.576 1,408,798 2.5497 1.57%
2017-12-13 0 3.180 3.170 3.180 3.160 3.190 874,000 2,773,920 3.1738 2.528 2.520 2.528 2.512 2.536 1,099,366 2.5232 -0.31%
2017-12-12 0 3.190 3.180 3.190 3.180 3.250 1,942,000 6,227,036 3.2065 2.536 2.528 2.536 2.528 2.584 2,442,756 2.5492 0.00%
2017-12-11 0 3.190 3.190 3.200 3.080 3.210 1,420,000 4,489,560 3.1617 2.536 2.536 2.544 2.449 2.552 1,786,155 2.5135 3.24%
2017-12-08 0 3.090 3.080 3.090 3.060 3.090 412,000 1,267,640 3.0768 2.457 2.449 2.457 2.433 2.457 518,237 2.4461 0.98%
2017-12-07 0 3.060 3.060 3.070 3.050 3.120 1,362,000 4,186,760 3.0740 2.433 2.433 2.441 2.425 2.480 1,713,199 2.4438 -0.97%
2017-12-06 0 3.090 3.080 3.090 3.070 3.170 1,455,000 4,532,150 3.1149 2.457 2.449 2.457 2.441 2.520 1,830,180 2.4763 -2.22%
2017-12-05 0 3.160 3.160 3.170 3.160 3.210 891,500 2,830,280 3.1747 2.512 2.512 2.520 2.512 2.552 1,121,378 2.5239 -1.25%
2017-12-04 0 3.200 3.200 3.210 3.200 3.250 1,408,000 4,529,940 3.2173 2.544 2.544 2.552 2.544 2.584 1,771,061 2.5578 -0.93%
2017-12-01 0 3.230 3.230 3.240 3.230 3.240 960,000 3,103,300 3.2326 2.568 2.568 2.576 2.568 2.576 1,207,541 2.5699 -0.31%
2017-11-30 0 3.240 3.230 3.240 3.230 3.300 1,216,610 3,960,454 3.2553 2.576 2.568 2.576 2.568 2.624 1,530,320 2.5880 -1.22%
2017-11-29 0 3.280 3.280 3.290 3.270 3.300 536,000 1,758,780 3.2813 2.608 2.608 2.616 2.600 2.624 674,211 2.6087 0.00%
2017-11-28 0 3.280 3.270 3.280 3.250 3.300 1,196,000 3,909,640 3.2689 2.608 2.600 2.608 2.584 2.624 1,504,395 2.5988 -0.30%
2017-11-27 0 3.290 3.290 3.300 3.290 3.330 1,534,000 5,079,740 3.3114 2.616 2.616 2.624 2.616 2.647 1,929,550 2.6326 -1.50%
2017-11-24 0 3.340 3.330 3.340 3.320 3.350 790,000 2,637,410 3.3385 2.655 2.647 2.655 2.639 2.663 993,706 2.6541 0.30%
2017-11-23 0 3.330 3.330 3.350 3.320 3.410 1,866,000 6,289,340 3.3705 2.647 2.647 2.663 2.639 2.711 2,347,159 2.6796 -1.48%
2017-11-22 0 3.380 3.370 3.380 3.330 3.410 2,300,000 7,750,920 3.3700 2.687 2.679 2.687 2.647 2.711 2,893,068 2.6791 0.00%
2017-11-21 0 3.380 3.370 3.380 3.350 3.400 889,000 2,994,710 3.3686 2.687 2.679 2.687 2.663 2.703 1,118,234 2.6781 0.30%
2017-11-20 0 3.370 3.360 3.370 3.320 3.500 3,346,000 11,291,160 3.3745 2.679 2.671 2.679 2.639 2.783 4,208,785 2.6828 -2.60%
2017-11-17 0 3.460 3.460 3.480 3.450 3.530 3,194,000 11,171,410 3.4976 2.751 2.751 2.767 2.743 2.806 4,017,591 2.7806 -1.14%
2017-11-16 0 3.500 3.500 3.510 3.500 3.610 4,280,000 15,051,920 3.5168 2.783 2.783 2.790 2.783 2.870 5,383,622 2.7959 -2.78%
2017-11-15 0 3.600 3.600 3.610 3.600 3.640 2,018,000 7,288,540 3.6118 2.862 2.862 2.870 2.862 2.894 2,538,353 2.8714 -1.10%
2017-11-14 0 3.640 3.640 3.650 3.640 3.660 662,000 2,414,220 3.6469 2.894 2.894 2.902 2.894 2.910 832,700 2.8993 0.00%
2017-11-13 0 3.640 3.640 3.650 3.640 3.700 1,356,000 4,963,940 3.6607 2.894 2.894 2.902 2.894 2.942 1,705,652 2.9103 -1.62%
2017-11-10 0 3.700 3.700 3.710 3.700 3.750 1,072,000 3,990,740 3.7227 2.942 2.942 2.949 2.942 2.981 1,348,421 2.9596 -0.27%
2017-11-09 0 3.710 3.700 3.710 3.700 3.750 1,423,028 5,290,684 3.7179 2.949 2.942 2.949 2.942 2.981 1,789,964 2.9557 -0.27%
2017-11-08 0 3.720 3.710 3.720 3.710 3.760 640,000 2,385,300 3.7270 2.957 2.949 2.957 2.949 2.989 805,028 2.9630 -0.27%
2017-11-07 0 3.730 3.730 3.750 3.710 3.760 1,152,000 4,299,040 3.7318 2.965 2.965 2.981 2.949 2.989 1,449,050 2.9668 -0.27%
2017-11-06 0 3.740 3.740 3.770 3.730 3.810 658,000 2,464,320 3.7452 2.973 2.973 2.997 2.965 3.029 827,669 2.9774 -0.80%
2017-11-03 0 3.770 3.760 3.770 3.750 3.820 778,000 2,936,220 3.7741 2.997 2.989 2.997 2.981 3.037 978,612 3.0004 -0.53%
2017-11-02 0 3.790 3.790 3.810 3.760 3.860 1,702,000 6,491,800 3.8142 3.013 3.013 3.029 2.989 3.069 2,140,870 3.0323 1.07%
2017-11-01 0 3.750 3.750 3.780 3.750 3.810 670,000 2,524,380 3.7677 2.981 2.981 3.005 2.981 3.029 842,763 2.9954 -1.57%
2017-10-31 0 3.810 3.800 3.810 3.720 3.820 1,152,000 4,328,320 3.7572 3.029 3.021 3.029 2.957 3.037 1,449,050 2.9870 0.79%
2017-10-30 0 3.780 3.720 3.780 3.720 3.820 1,288,000 4,850,380 3.7658 3.005 2.957 3.005 2.957 3.037 1,620,118 2.9938 0.00%
2017-10-27 0 3.780 3.780 3.800 3.780 3.830 1,126,000 4,282,100 3.8029 3.005 3.005 3.021 3.005 3.045 1,416,345 3.0233 -0.53%
2017-10-26 0 3.800 3.800 3.830 3.800 3.860 866,368 3,306,520 3.8165 3.021 3.021 3.045 3.021 3.069 1,089,766 3.0342 -0.52%
2017-10-25 0 3.820 3.810 3.820 3.800 3.860 764,643 2,932,996 3.8358 3.037 3.029 3.037 3.021 3.069 961,810 3.0495 -0.78%
2017-10-24 0 3.850 3.850 3.880 3.850 3.920 654,000 2,539,060 3.8824 3.061 3.061 3.085 3.061 3.116 822,638 3.0865 -0.77%
2017-10-23 0 3.880 3.880 3.890 3.830 3.880 662,971 2,552,680 3.8504 3.085 3.085 3.093 3.045 3.085 833,922 3.0611 0.00%
2017-10-20 0 3.880 3.880 3.890 3.780 3.890 1,332,000 5,150,940 3.8671 3.085 3.085 3.093 3.005 3.093 1,675,464 3.0743 2.37%
2017-10-19 0 3.790 3.790 3.800 3.780 3.960 1,582,000 6,125,840 3.8722 3.013 3.013 3.021 3.005 3.148 1,989,928 3.0784 -3.32%
2017-10-18 0 3.920 3.910 3.920 3.920 3.980 1,260,763 4,976,885 3.9475 3.116 3.108 3.116 3.116 3.164 1,585,858 3.1383 -0.76%
2017-10-17 0 3.950 3.940 3.950 3.920 4.010 1,002,000 3,951,870 3.9440 3.140 3.132 3.140 3.116 3.188 1,260,371 3.1355 -1.00%
2017-10-16 0 3.990 3.990 4.000 3.880 4.020 2,586,000 10,292,030 3.9799 3.172 3.172 3.180 3.085 3.196 3,252,815 3.1640 2.05%
2017-10-13 0 3.910 3.910 3.920 3.840 3.950 1,749,949 6,821,082 3.8979 3.108 3.108 3.116 3.053 3.140 2,201,183 3.0988 0.77%
2017-10-12 0 3.880 3.880 3.890 3.830 3.890 1,086,000 4,202,060 3.8693 3.085 3.085 3.093 3.045 3.093 1,366,031 3.0761 0.78%
2017-10-11 0 3.850 3.840 3.850 3.840 3.900 1,284,000 4,963,600 3.8657 3.061 3.053 3.061 3.053 3.101 1,615,087 3.0733 -1.28%
2017-10-10 0 3.900 3.890 3.910 3.850 3.940 1,775,000 6,893,250 3.8835 3.101 3.093 3.108 3.061 3.132 2,232,694 3.0874 -0.76%
2017-10-09 0 3.930 3.920 3.930 3.790 3.950 7,679,725 29,973,528 3.9029 3.124 3.116 3.124 3.013 3.140 9,659,985 3.1029 4.24%
2017-10-06 0 3.770 3.740 3.770 3.750 3.800 766,000 2,884,340 3.7655 2.997 2.973 2.997 2.981 3.021 963,517 2.9936 0.27%
2017-10-04 0 3.760 3.740 3.760 3.730 3.780 348,000 1,302,920 3.7440 2.989 2.973 2.989 2.965 3.005 437,734 2.9765 -0.27%
2017-10-03 0 3.770 3.750 3.770 3.730 3.780 520,000 1,955,100 3.7598 2.997 2.981 2.997 2.965 3.005 654,085 2.9891 1.07%
2017-09-29 0 3.730 3.720 3.730 3.670 3.750 436,000 1,623,400 3.7234 2.965 2.957 2.965 2.918 2.981 548,425 2.9601 0.27%
2017-09-28 0 3.720 3.720 3.750 3.700 3.750 504,000 1,882,100 3.7343 2.957 2.957 2.981 2.942 2.981 633,959 2.9688 0.27%
2017-09-27 0 3.710 3.700 3.730 3.700 3.740 524,000 1,948,160 3.7179 2.949 2.942 2.965 2.942 2.973 659,116 2.9557 -0.27%
2017-09-26 0 3.720 3.710 3.720 3.650 3.730 784,000 2,889,000 3.6849 2.957 2.949 2.957 2.902 2.965 986,159 2.9295 1.09%
2017-09-25 0 3.680 3.680 3.690 3.680 3.740 858,000 3,176,940 3.7027 2.926 2.926 2.934 2.926 2.973 1,079,240 2.9437 -1.60%
2017-09-22 0 3.740 3.730 3.740 3.730 3.780 635,637 2,377,524 3.7404 2.973 2.965 2.973 2.965 3.005 799,540 2.9736 -1.06%
2017-09-21 0 3.780 3.750 3.780 3.750 3.780 774,000 2,918,340 3.7705 3.005 2.981 3.005 2.981 3.005 973,580 2.9975 0.53%
2017-09-20 0 3.760 3.760 3.780 3.750 3.780 654,000 2,461,400 3.7636 2.989 2.989 3.005 2.981 3.005 822,638 2.9921 -0.27%
2017-09-19 0 3.770 3.760 3.770 3.700 3.790 1,942,000 7,284,260 3.7509 2.997 2.989 2.997 2.942 3.013 2,442,756 2.9820 1.89%
2017-09-18 0 3.700 3.690 3.700 3.700 3.740 992,000 3,681,460 3.7111 2.942 2.934 2.942 2.942 2.973 1,247,793 2.9504 0.00%
2017-09-15 0 3.700 3.690 3.700 3.670 3.730 936,000 3,456,940 3.6933 2.942 2.934 2.942 2.918 2.965 1,177,353 2.9362 -0.27%
2017-09-14 0 3.710 3.710 3.720 3.700 3.770 1,432,000 5,358,480 3.7420 2.949 2.949 2.957 2.942 2.997 1,801,249 2.9749 -0.80%
2017-09-13 0 3.740 3.730 3.740 3.660 3.750 1,158,000 4,303,100 3.7160 2.973 2.965 2.973 2.910 2.981 1,456,597 2.9542 1.36%
2017-09-12 0 3.690 3.680 3.690 3.670 3.690 646,000 2,375,760 3.6776 2.934 2.926 2.934 2.918 2.934 812,575 2.9237 0.54%
2017-09-11 0 3.670 3.670 3.680 3.670 3.690 746,000 2,743,840 3.6781 2.918 2.918 2.926 2.918 2.934 938,360 2.9241 -0.27%
2017-09-08 0 3.680 3.660 3.680 3.650 3.680 790,000 2,894,240 3.6636 2.926 2.910 2.926 2.902 2.926 993,706 2.9126 0.55%
2017-09-07 0 3.660 3.650 3.660 3.650 3.670 438,000 1,602,980 3.6598 2.910 2.902 2.910 2.902 2.918 550,941 2.9095 0.27%
2017-09-06 0 3.650 3.640 3.650 3.620 3.670 995,000 3,618,830 3.6370 2.902 2.894 2.902 2.878 2.918 1,251,566 2.8914 -0.54%
2017-09-05 0 3.670 3.660 3.670 3.640 3.680 644,000 2,357,220 3.6603 2.918 2.910 2.918 2.894 2.926 810,059 2.9099 0.82%
2017-09-04 0 3.640 3.630 3.650 3.630 3.680 732,000 2,679,240 3.6602 2.894 2.886 2.902 2.886 2.926 920,750 2.9098 -0.27%
2017-09-01 0 3.650 3.640 3.650 3.630 3.660 1,166,000 4,249,300 3.6443 2.902 2.894 2.902 2.886 2.910 1,466,660 2.8973 0.00%
2017-08-31 0 3.650 3.630 3.650 3.620 3.650 1,296,000 4,703,800 3.6295 2.902 2.886 2.902 2.878 2.902 1,630,181 2.8854 0.00%
2017-08-30 0 3.650 3.630 3.650 3.630 3.650 450,000 1,637,980 3.6400 2.902 2.886 2.902 2.886 2.902 566,035 2.8938 0.55%
2017-08-29 0 3.630 3.630 3.640 3.620 3.660 3,000,000 10,922,540 3.6408 2.886 2.886 2.894 2.878 2.910 3,773,567 2.8945 -0.82%
2017-08-28 0 3.660 3.650 3.660 3.650 3.680 792,000 2,899,060 3.6604 2.910 2.902 2.910 2.902 2.926 996,222 2.9101 0.00%
2017-08-25 0 3.660 3.660 3.670 3.610 3.670 968,000 3,534,560 3.6514 2.910 2.910 2.918 2.870 2.918 1,217,604 2.9029 1.39%
2017-08-24 0 3.610 3.610 3.630 3.610 3.670 695,925 2,527,352 3.6316 2.870 2.870 2.886 2.870 2.918 875,373 2.8872 -1.10%
2017-08-22 0 3.650 3.640 3.650 3.620 3.660 584,000 2,128,220 3.6442 2.902 2.894 2.902 2.878 2.910 734,588 2.8972 0.55%
2017-08-21 0 3.630 3.630 3.640 3.620 3.650 372,000 1,351,540 3.6332 2.886 2.886 2.894 2.878 2.902 467,922 2.8884 0.00%
2017-08-18 0 3.630 3.630 3.640 3.630 3.660 504,000 1,836,420 3.6437 2.886 2.886 2.894 2.886 2.910 633,959 2.8967 -1.09%
2017-08-17 0 3.670 3.660 3.670 3.630 3.670 798,000 2,911,900 3.6490 2.918 2.910 2.918 2.886 2.918 1,003,769 2.9010 0.27%
2017-08-16 0 3.660 3.650 3.660 3.610 3.660 586,000 2,132,120 3.6384 2.910 2.902 2.910 2.870 2.910 737,103 2.8926 0.55%
2017-08-15 0 3.640 3.620 3.640 3.610 3.660 676,000 2,453,460 3.6294 2.894 2.878 2.894 2.870 2.910 850,310 2.8854 0.00%
2017-08-14 0 3.640 3.630 3.640 3.600 3.650 838,000 3,037,300 3.6245 2.894 2.886 2.894 2.862 2.902 1,054,083 2.8815 0.83%
2017-08-11 0 3.610 3.610 3.630 3.600 3.670 2,167,964 7,865,370 3.6280 2.870 2.870 2.886 2.862 2.918 2,726,986 2.8843 -1.63%
2017-08-10 0 3.670 3.670 3.680 3.640 3.750 2,476,000 9,106,540 3.6779 2.918 2.918 2.926 2.894 2.981 3,114,450 2.9240 -1.87%
2017-08-09 0 3.740 3.730 3.740 3.730 3.760 620,000 2,319,400 3.7410 2.973 2.965 2.973 2.965 2.989 779,870 2.9741 -0.53%
2017-08-08 0 3.760 3.740 3.760 3.730 3.770 1,912,000 7,163,180 3.7464 2.989 2.973 2.989 2.965 2.997 2,405,020 2.9784 0.00%
2017-08-07 0 3.760 3.750 3.760 3.710 3.760 1,394,000 5,202,760 3.7323 2.989 2.981 2.989 2.949 2.989 1,753,451 2.9672 0.80%
2017-08-04 0 3.730 3.730 3.740 3.720 3.750 1,456,000 5,428,900 3.7286 2.965 2.965 2.973 2.957 2.981 1,831,438 2.9643 -0.27%
2017-08-03 0 3.740 3.730 3.740 3.720 3.750 906,000 3,386,080 3.7374 2.973 2.965 2.973 2.957 2.981 1,139,617 2.9712 0.00%
2017-08-02 0 3.740 3.720 3.740 3.700 3.750 2,084,000 7,766,020 3.7265 2.973 2.957 2.973 2.942 2.981 2,621,371 2.9626 0.00%
2017-08-01 0 3.740 3.730 3.740 3.720 3.780 2,570,000 9,643,540 3.7524 2.973 2.965 2.973 2.957 3.005 3,232,689 2.9831 0.54%
2017-07-31 0 3.720 3.720 3.740 3.650 3.950 9,941,000 37,124,590 3.7345 2.957 2.957 2.973 2.902 3.140 12,504,343 2.9689 -8.37%
2017-07-28 0 4.060 4.050 4.060 4.020 4.060 1,290,000 5,208,160 4.0373 3.228 3.220 3.228 3.196 3.228 1,622,634 3.2097 0.50%
2017-07-27 0 4.040 4.040 4.050 4.020 4.060 708,000 2,857,040 4.0354 3.212 3.212 3.220 3.196 3.228 890,562 3.2081 0.00%
2017-07-26 0 4.040 4.030 4.040 4.020 4.070 784,000 3,171,120 4.0448 3.212 3.204 3.212 3.196 3.236 986,159 3.2156 0.25%
2017-07-25 0 4.030 4.030 4.040 4.020 4.080 828,000 3,349,540 4.0453 3.204 3.204 3.212 3.196 3.244 1,041,504 3.2161 -1.23%
2017-07-24 0 4.080 4.070 4.080 4.070 4.100 1,422,000 5,807,160 4.0838 3.244 3.236 3.244 3.236 3.260 1,788,671 3.2466 -0.73%
2017-07-21 0 4.110 4.090 4.110 4.080 4.160 1,958,000 8,029,940 4.1011 3.267 3.252 3.267 3.244 3.307 2,462,881 3.2604 -0.72%
2017-07-20 0 4.140 4.140 4.150 4.070 4.170 3,861,000 15,935,660 4.1273 3.291 3.291 3.299 3.236 3.315 4,856,580 3.2813 1.22%
2017-07-19 0 4.090 4.080 4.090 4.020 4.090 1,004,000 4,080,360 4.0641 3.252 3.244 3.252 3.196 3.252 1,262,887 3.2310 1.74%
2017-07-18 0 4.020 4.020 4.030 4.000 4.050 762,980 3,068,670 4.0220 3.196 3.196 3.204 3.180 3.220 959,719 3.1975 -0.74%
2017-07-17 0 4.050 4.040 4.050 4.030 4.130 2,142,000 8,730,980 4.0761 3.220 3.212 3.220 3.204 3.283 2,694,327 3.2405 -1.22%
2017-07-14 0 4.100 4.090 4.100 4.030 4.130 2,736,000 11,152,820 4.0763 3.260 3.252 3.260 3.204 3.283 3,441,493 3.2407 1.74%
2017-07-13 0 4.030 4.010 4.030 3.920 4.050 1,718,000 6,887,720 4.0092 3.204 3.188 3.204 3.116 3.220 2,160,996 3.1873 0.50%
2017-07-12 0 4.010 4.010 4.020 4.010 4.040 728,000 2,927,980 4.0220 3.188 3.188 3.196 3.188 3.212 915,719 3.1975 0.00%
2017-07-11 0 4.010 4.010 4.020 3.970 4.030 1,562,000 6,262,880 4.0095 3.188 3.188 3.196 3.156 3.204 1,964,770 3.1876 1.01%
2017-07-10 0 3.970 3.970 3.980 3.940 4.000 806,000 3,202,910 3.9738 3.156 3.156 3.164 3.132 3.180 1,013,832 3.1592 0.51%
2017-07-07 0 3.950 3.930 3.950 3.930 3.950 834,000 3,283,050 3.9365 3.140 3.124 3.140 3.124 3.140 1,049,052 3.1295 0.25%
2017-07-06 0 3.940 3.930 3.940 3.920 3.960 660,000 2,597,680 3.9359 3.132 3.124 3.132 3.116 3.148 830,185 3.1290 -0.25%
2017-07-05 0 3.950 3.940 3.950 3.910 3.950 616,000 2,422,270 3.9323 3.140 3.132 3.140 3.108 3.140 774,839 3.1262 0.77%
2017-07-04 0 3.920 3.920 3.930 3.910 3.990 1,840,000 7,232,300 3.9306 3.116 3.116 3.124 3.108 3.172 2,314,454 3.1248 -1.51%
2017-07-03 0 3.980 3.980 3.990 3.940 3.990 896,000 3,554,660 3.9673 3.164 3.164 3.172 3.132 3.172 1,127,039 3.1540 1.27%
2017-06-30 0 3.930 3.930 3.940 3.930 3.950 810,000 3,190,430 3.9388 3.124 3.124 3.132 3.124 3.140 1,018,863 3.1314 -0.76%
2017-06-29 0 3.960 3.950 3.960 3.920 3.960 2,694,000 10,606,080 3.9369 3.148 3.140 3.148 3.116 3.148 3,388,663 3.1299 0.51%
2017-06-28 0 3.940 3.930 3.940 3.920 3.990 2,234,800 8,810,924 3.9426 3.132 3.124 3.132 3.116 3.172 2,811,056 3.1344 -1.50%
2017-06-27 0 4.000 3.990 4.000 3.980 4.050 2,108,000 8,459,120 4.0129 3.180 3.172 3.180 3.164 3.220 2,651,560 3.1902 -0.99%
2017-06-26 0 4.040 4.030 4.040 4.020 4.060 1,942,000 7,841,940 4.0381 3.212 3.204 3.212 3.196 3.228 2,442,756 3.2103 -0.25%
2017-06-23 0 4.050 4.050 4.060 4.040 4.120 864,284 3,508,192 4.0591 3.220 3.220 3.228 3.212 3.275 1,087,144 3.2270 -0.49%
2017-06-22 0 4.070 4.050 4.070 4.020 4.150 2,310,000 9,421,620 4.0786 3.236 3.220 3.236 3.196 3.299 2,905,646 3.2425 0.99%
2017-06-21 0 4.030 4.030 4.040 4.010 4.100 1,553,307 6,302,406 4.0574 3.204 3.204 3.212 3.188 3.260 1,953,836 3.2257 0.50%
2017-06-20 0 4.010 4.010 4.030 4.000 4.040 834,000 3,353,360 4.0208 3.188 3.188 3.204 3.180 3.212 1,049,052 3.1966 0.00%
2017-06-19 0 4.010 4.010 4.020 3.990 4.030 1,162,000 4,664,660 4.0143 3.188 3.188 3.196 3.172 3.204 1,461,628 3.1914 0.86%
2017-06-16 0 4.040 4.030 4.040 4.030 4.060 1,214,000 4,909,660 4.0442 3.161 3.153 3.161 3.153 3.176 1,551,726 3.1640 0.50%
2017-06-15 0 4.020 4.020 4.030 4.020 4.090 2,116,000 8,566,780 4.0486 3.145 3.145 3.153 3.145 3.200 2,704,656 3.1674 0.00%
2017-06-14 0 4.020 4.020 4.040 4.000 4.040 772,000 3,108,280 4.0263 3.145 3.145 3.161 3.129 3.161 986,765 3.1500 0.25%
2017-06-13 0 4.010 4.010 4.030 3.980 4.040 1,164,000 4,669,500 4.0116 3.137 3.137 3.153 3.114 3.161 1,487,816 3.1385 0.50%
2017-06-12 0 3.990 3.990 4.010 3.980 4.070 1,240,000 4,980,580 4.0166 3.122 3.122 3.137 3.114 3.184 1,584,959 3.1424 -2.21%
2017-06-09 0 4.080 4.070 4.080 4.050 4.170 1,942,000 7,941,200 4.0892 3.192 3.184 3.192 3.169 3.262 2,482,250 3.1992 -1.92%
2017-06-08 0 4.160 4.150 4.160 4.020 4.180 4,566,000 18,775,520 4.1120 3.255 3.247 3.255 3.145 3.270 5,836,228 3.2171 4.00%
2017-06-07 0 4.000 4.000 4.010 3.990 4.010 1,002,000 4,007,600 3.9996 3.129 3.129 3.137 3.122 3.137 1,280,749 3.1291 0.76%
2017-06-06 0 3.970 3.970 3.990 3.960 4.010 878,000 3,490,900 3.9760 3.106 3.106 3.122 3.098 3.137 1,122,253 3.1106 -0.25%
2017-06-05 0 3.980 3.980 4.000 3.960 4.020 1,384,000 5,523,800 3.9912 3.114 3.114 3.129 3.098 3.145 1,769,019 3.1225 -0.25%
2017-06-02 0 3.990 3.970 3.990 3.960 3.990 676,000 2,689,192 3.9781 3.122 3.106 3.122 3.098 3.122 864,058 3.1123 1.01%
2017-06-01 0 3.950 3.950 3.970 3.950 4.010 939,363 3,735,979 3.9771 3.090 3.090 3.106 3.090 3.137 1,200,687 3.1115 -1.25%
2017-05-31 0 4.000 3.950 4.000 3.940 4.000 1,698,000 6,746,220 3.9730 3.129 3.090 3.129 3.082 3.129 2,170,371 3.1083 1.01%
2017-05-29 0 3.960 3.960 3.970 3.960 4.000 754,000 2,999,880 3.9786 3.098 3.098 3.106 3.098 3.129 963,757 3.1127 -0.25%
2017-05-26 0 3.970 3.960 3.970 3.960 4.080 1,518,000 6,067,520 3.9970 3.106 3.098 3.106 3.098 3.192 1,940,297 3.1271 -0.50%
2017-05-25 0 3.990 3.980 4.000 3.920 4.020 2,966,000 11,757,490 3.9641 3.122 3.114 3.129 3.067 3.145 3,791,120 3.1013 0.50%
2017-05-24 0 3.970 3.970 3.980 3.910 3.990 1,608,000 6,360,540 3.9556 3.106 3.106 3.114 3.059 3.122 2,055,334 3.0947 -0.50%
2017-05-23 0 3.990 3.960 3.990 3.960 4.060 3,288,000 13,166,720 4.0045 3.122 3.098 3.122 3.098 3.176 4,202,698 3.1329 -1.24%
2017-05-22 0 4.040 4.040 4.060 4.000 4.060 1,740,000 7,016,600 4.0325 3.161 3.161 3.176 3.129 3.176 2,224,055 3.1549 0.00%
2017-05-19 0 4.040 4.030 4.040 4.000 4.040 614,000 2,467,700 4.0191 3.161 3.153 3.161 3.129 3.161 784,810 3.1443 0.50%
2017-05-18 0 4.020 4.020 4.030 3.990 4.080 1,936,000 7,802,600 4.0303 3.145 3.145 3.153 3.122 3.192 2,474,581 3.1531 -0.50%
2017-05-17 0 4.040 4.020 4.040 4.020 4.060 946,000 3,818,180 4.0361 3.161 3.145 3.161 3.145 3.176 1,209,170 3.1577 -0.25%
2017-05-16 0 4.050 4.050 4.060 4.000 4.060 1,700,000 6,846,806 4.0275 3.169 3.169 3.176 3.129 3.176 2,172,928 3.1510 0.00%
2017-05-15 0 4.050 4.040 4.050 4.010 4.050 1,152,000 4,636,520 4.0248 3.169 3.161 3.169 3.137 3.169 1,472,478 3.1488 0.75%
2017-05-12 0 4.020 4.020 4.030 4.010 4.100 1,980,000 7,988,560 4.0346 3.145 3.145 3.153 3.137 3.208 2,530,822 3.1565 -1.71%
2017-05-11 0 4.090 4.080 4.090 4.020 4.120 1,818,000 7,406,340 4.0739 3.200 3.192 3.200 3.145 3.223 2,323,754 3.1872 1.74%
2017-05-10 0 4.020 4.020 4.030 4.010 4.130 2,078,000 8,481,420 4.0815 3.145 3.145 3.153 3.137 3.231 2,656,085 3.1932 -2.43%
2017-05-09 0 4.120 4.110 4.120 4.010 4.130 1,512,000 6,153,500 4.0698 3.223 3.215 3.223 3.137 3.231 1,932,627 3.1840 3.00%
2017-05-08 0 4.000 4.000 4.010 3.960 4.060 1,576,000 6,306,628 4.0017 3.129 3.129 3.137 3.098 3.176 2,014,432 3.1307 -0.25%
2017-05-05 0 4.010 4.000 4.010 4.000 4.100 2,016,000 8,115,320 4.0255 3.137 3.129 3.137 3.129 3.208 2,576,837 3.1493 -1.96%
2017-05-04 0 4.090 4.080 4.090 4.070 4.180 2,090,000 8,565,612 4.0984 3.200 3.192 3.200 3.184 3.270 2,671,423 3.2064 -1.68%
2017-05-02 0 4.160 4.160 4.180 4.150 4.200 970,000 4,043,200 4.1682 3.255 3.255 3.270 3.247 3.286 1,239,847 3.2610 -0.95%
2017-04-28 0 4.200 4.180 4.200 4.180 4.210 581,141 2,437,863 4.1950 3.286 3.270 3.286 3.270 3.294 742,810 3.2819 1.20%
2017-04-27 0 4.150 4.150 4.190 4.150 4.270 2,238,000 9,355,720 4.1804 3.247 3.247 3.278 3.247 3.341 2,860,595 3.2705 -2.81%
2017-04-26 0 4.270 4.250 4.270 4.220 4.300 1,640,000 7,003,480 4.2704 3.341 3.325 3.341 3.302 3.364 2,096,236 3.3410 -0.23%
2017-04-25 0 4.280 4.270 4.280 4.260 4.300 1,396,000 5,974,720 4.2799 3.348 3.341 3.348 3.333 3.364 1,784,357 3.3484 0.47%
2017-04-24 0 4.260 4.260 4.290 4.240 4.330 1,346,000 5,743,460 4.2671 3.333 3.333 3.356 3.317 3.388 1,720,447 3.3384 -0.47%
2017-04-21 0 4.280 4.280 4.310 4.270 4.390 1,030,000 4,443,080 4.3137 3.348 3.348 3.372 3.341 3.435 1,316,539 3.3748 -2.06%
2017-04-20 0 4.370 4.370 4.380 4.250 4.380 1,004,000 4,315,760 4.2986 3.419 3.419 3.427 3.325 3.427 1,283,306 3.3630 1.63%
2017-04-19 0 4.300 4.290 4.300 4.250 4.350 1,210,000 5,192,220 4.2911 3.364 3.356 3.364 3.325 3.403 1,546,613 3.3572 -1.15%
2017-04-18 0 4.350 4.320 4.350 4.330 4.440 1,054,000 4,626,800 4.3898 3.403 3.380 3.403 3.388 3.474 1,347,215 3.4343 -2.47%
2017-04-13 0 4.460 4.460 4.470 4.440 4.520 790,000 3,534,670 4.4743 3.489 3.489 3.497 3.474 3.536 1,009,772 3.5005 -1.11%
2017-04-12 0 4.510 4.500 4.510 4.430 4.510 1,152,000 5,156,860 4.4764 3.528 3.521 3.528 3.466 3.528 1,472,478 3.5022 0.67%
2017-04-11 0 4.480 4.480 4.490 4.420 4.480 862,000 3,837,480 4.4518 3.505 3.505 3.513 3.458 3.505 1,101,802 3.4829 1.36%
2017-04-10 0 4.420 4.420 4.430 4.390 4.520 3,212,000 14,238,900 4.4330 3.458 3.458 3.466 3.435 3.536 4,105,555 3.4682 -2.86%
2017-04-07 0 4.550 4.540 4.550 4.540 4.580 1,692,000 7,709,784 4.5566 3.560 3.552 3.560 3.552 3.583 2,162,702 3.5649 0.22%
2017-04-06 0 4.540 4.540 4.560 4.530 4.670 990,000 4,523,976 4.5697 3.552 3.552 3.568 3.544 3.654 1,265,411 3.5751 -1.94%
2017-04-05 0 4.630 4.610 4.630 4.560 4.630 1,882,000 8,637,200 4.5894 3.622 3.607 3.622 3.568 3.622 2,405,559 3.5905 1.54%
2017-04-03 0 4.560 4.550 4.560 4.520 4.600 1,746,000 7,950,120 4.5533 3.568 3.560 3.568 3.536 3.599 2,231,725 3.5623 0.44%
2017-03-31 0 4.540 4.500 4.540 4.460 4.540 1,164,000 5,240,900 4.5025 3.552 3.521 3.552 3.489 3.552 1,487,816 3.5225 1.34%
2017-03-30 0 4.480 4.480 4.490 4.470 4.620 1,532,000 6,922,906 4.5189 3.505 3.505 3.513 3.497 3.614 1,958,191 3.5354 -2.82%
2017-03-29 0 4.610 4.610 4.620 4.600 4.800 2,640,000 12,294,640 4.6571 3.607 3.607 3.614 3.599 3.755 3,374,429 3.6435 -2.95%
2017-03-28 0 4.750 4.750 4.760 4.720 4.770 1,568,000 7,443,500 4.7471 3.716 3.716 3.724 3.693 3.732 2,004,206 3.7139 0.85%
2017-03-27 0 4.710 4.690 4.710 4.670 4.880 2,042,000 9,706,160 4.7533 3.685 3.669 3.685 3.654 3.818 2,610,070 3.7187 -2.69%
2017-03-24 0 4.840 4.820 4.840 4.810 4.870 1,258,791 6,100,884 4.8466 3.787 3.771 3.787 3.763 3.810 1,608,978 3.7918 -0.21%
2017-03-23 0 4.850 4.850 4.860 4.850 4.970 1,296,000 6,330,960 4.8850 3.794 3.794 3.802 3.794 3.888 1,656,538 3.8218 -1.02%
2017-03-22 0 4.900 4.890 4.900 4.850 4.900 938,000 4,576,680 4.8792 3.834 3.826 3.834 3.794 3.834 1,198,945 3.8173 -1.61%
2017-03-21 0 4.980 4.960 4.980 4.900 4.980 1,624,000 8,043,000 4.9526 3.896 3.880 3.896 3.834 3.896 2,075,785 3.8747 1.01%
2017-03-20 0 4.930 4.920 4.930 4.870 4.930 1,372,000 6,735,620 4.9093 3.857 3.849 3.857 3.810 3.857 1,753,681 3.8408 0.20%
2017-03-17 0 4.920 4.870 4.920 4.860 4.940 1,236,000 6,045,330 4.8910 3.849 3.810 3.849 3.802 3.865 1,579,846 3.8265 -0.20%
2017-03-16 0 4.930 4.900 4.930 4.840 4.930 1,688,000 8,256,730 4.8914 3.857 3.834 3.857 3.787 3.857 2,157,589 3.8268 2.07%
2017-03-15 0 4.830 4.830 4.850 4.820 4.890 1,464,000 7,095,040 4.8463 3.779 3.779 3.794 3.771 3.826 1,871,274 3.7916 -0.62%
2017-03-14 0 4.860 4.840 4.860 4.840 4.900 436,000 2,122,410 4.8679 3.802 3.787 3.802 3.787 3.834 557,292 3.8084 -0.82%
2017-03-13 0 4.900 4.880 4.900 4.710 4.910 2,444,000 11,837,660 4.8436 3.834 3.818 3.834 3.685 3.841 3,123,903 3.7894 1.87%
2017-03-10 0 4.810 4.810 4.820 4.780 4.940 2,776,000 13,452,017 4.8458 3.763 3.763 3.771 3.740 3.865 3,548,263 3.7912 -2.43%
2017-03-09 0 4.930 4.920 4.930 4.880 5.080 2,426,000 11,923,480 4.9149 3.857 3.849 3.857 3.818 3.974 3,100,896 3.8452 -1.20%
2017-03-08 0 4.990 4.980 4.990 4.950 5.010 756,000 3,762,700 4.9771 3.904 3.896 3.904 3.873 3.920 966,314 3.8939 -0.40%
2017-03-07 0 5.010 5.000 5.010 4.930 5.040 2,458,000 12,256,177 4.9862 3.920 3.912 3.920 3.857 3.943 3,141,798 3.9010 1.21%
2017-03-06 0 4.950 4.940 4.950 4.930 4.980 1,608,000 7,974,047 4.9590 3.873 3.865 3.873 3.857 3.896 2,055,334 3.8797 -0.80%
2017-03-03 0 4.990 4.950 4.990 4.920 5.000 2,186,000 10,901,966 4.9872 3.904 3.873 3.904 3.849 3.912 2,794,129 3.9017 -0.40%
2017-03-02 0 5.010 4.980 5.010 4.980 5.090 1,902,000 9,559,630 5.0261 3.920 3.896 3.920 3.896 3.982 2,431,123 3.9322 0.40%
2017-03-01 0 4.990 4.980 4.990 4.940 5.030 1,912,000 9,566,675 5.0035 3.904 3.896 3.904 3.865 3.935 2,443,905 3.9145 0.60%
2017-02-28 0 4.960 4.960 5.000 4.960 5.050 1,584,200 7,934,378 5.0084 3.880 3.880 3.912 3.880 3.951 2,024,913 3.9184 -0.60%
2017-02-27 0 4.990 4.990 5.000 4.960 5.070 2,346,000 11,731,196 5.0005 3.904 3.904 3.912 3.880 3.967 2,998,640 3.9122 0.00%
2017-02-24 0 4.990 4.990 5.010 4.980 5.090 3,606,000 18,074,590 5.0124 3.904 3.904 3.920 3.896 3.982 4,609,163 3.9214 -2.35%
2017-02-23 0 5.110 5.100 5.110 5.030 5.150 8,751,050 44,639,612 5.1011 3.998 3.990 3.998 3.935 4.029 11,185,529 3.9908 2.82%
2017-02-22 0 4.970 4.950 4.970 4.800 4.980 4,890,000 24,081,260 4.9246 3.888 3.873 3.888 3.755 3.896 6,250,363 3.8528 3.11%
2017-02-21 0 4.820 4.810 4.820 4.800 4.890 1,638,000 7,933,670 4.8435 3.771 3.763 3.771 3.755 3.826 2,093,680 3.7893 -0.41%
2017-02-20 0 4.840 4.830 4.840 4.780 4.850 2,558,000 12,355,745 4.8302 3.787 3.779 3.787 3.740 3.794 3,269,617 3.7790 0.83%
2017-02-17 0 4.800 4.780 4.800 4.760 4.930 2,578,000 12,440,910 4.8258 3.755 3.740 3.755 3.724 3.857 3,295,181 3.7755 -2.04%
2017-02-16 0 4.900 4.870 4.900 4.830 4.910 2,238,100 10,917,349 4.8780 3.834 3.810 3.834 3.779 3.841 2,860,723 3.8163 1.45%
2017-02-15 0 4.830 4.830 4.850 4.830 4.950 3,956,000 19,364,156 4.8949 3.779 3.779 3.794 3.779 3.873 5,056,531 3.8295 -1.83%
2017-02-14 0 4.920 4.890 4.920 4.860 4.940 3,708,000 18,171,380 4.9006 3.849 3.826 3.849 3.802 3.865 4,739,539 3.8340 0.61%
2017-02-13 0 4.890 4.890 4.900 4.860 5.000 5,280,000 25,986,266 4.9216 3.826 3.826 3.834 3.802 3.912 6,748,858 3.8505 -1.01%
2017-02-10 0 4.940 4.930 4.940 4.920 5.050 4,278,000 21,241,276 4.9652 3.865 3.857 3.865 3.849 3.951 5,468,109 3.8846 0.00%
2017-02-09 0 4.940 4.920 4.940 4.820 4.980 5,018,000 24,740,080 4.9303 3.865 3.849 3.865 3.771 3.896 6,413,971 3.8572 1.65%
2017-02-08 0 4.860 4.850 4.860 4.780 4.880 2,346,000 11,333,250 4.8309 3.802 3.794 3.802 3.740 3.818 2,998,640 3.7795 0.21%
2017-02-07 0 4.850 4.850 4.870 4.820 4.890 2,198,000 10,678,380 4.8582 3.794 3.794 3.810 3.771 3.826 2,809,468 3.8009 0.21%
2017-02-06 0 4.840 4.810 4.840 4.790 4.920 3,850,000 18,662,060 4.8473 3.787 3.763 3.787 3.747 3.849 4,921,042 3.7923 0.62%
2017-02-03 0 4.810 4.800 4.810 4.730 4.850 2,913,628 13,943,219 4.7855 3.763 3.755 3.763 3.701 3.794 3,724,178 3.7440 0.84%
2017-02-02 0 4.770 4.750 4.770 4.740 4.860 1,634,000 7,825,940 4.7894 3.732 3.716 3.732 3.708 3.802 2,088,567 3.7470 -2.05%
2017-02-01 0 4.870 4.840 4.870 4.770 4.880 888,000 4,280,100 4.8199 3.810 3.787 3.810 3.732 3.818 1,135,035 3.7709 -0.20%
2017-01-27 0 4.880 4.880 4.890 4.840 4.990 484,000 2,365,300 4.8870 3.818 3.818 3.826 3.787 3.904 618,645 3.8234 -0.81%
2017-01-26 0 4.920 4.890 4.920 4.780 4.940 3,588,000 17,502,380 4.8780 3.849 3.826 3.849 3.740 3.865 4,586,156 3.8164 2.93%
2017-01-25 0 4.780 4.770 4.780 4.750 4.850 1,800,000 8,626,940 4.7927 3.740 3.732 3.740 3.716 3.794 2,300,747 3.7496 -0.83%
2017-01-24 0 4.820 4.810 4.820 4.650 4.830 7,396,000 35,228,880 4.7632 3.771 3.763 3.771 3.638 3.779 9,453,514 3.7265 4.56%
2017-01-23 0 4.610 4.600 4.610 4.540 4.640 1,378,000 6,356,460 4.6128 3.607 3.599 3.607 3.552 3.630 1,761,350 3.6089 0.66%
2017-01-20 0 4.580 4.560 4.580 4.510 4.630 1,480,000 6,797,280 4.5928 3.583 3.568 3.583 3.528 3.622 1,891,725 3.5932 0.00%
2017-01-19 0 4.580 4.570 4.580 4.530 4.600 1,306,000 5,962,080 4.5651 3.583 3.575 3.583 3.544 3.599 1,669,320 3.5716 -0.65%
2017-01-18 0 4.610 4.600 4.610 4.480 4.640 4,410,000 20,221,560 4.5854 3.607 3.599 3.607 3.505 3.630 5,636,830 3.5874 2.90%
2017-01-17 0 4.480 4.470 4.480 4.380 4.480 1,444,000 6,391,380 4.4262 3.505 3.497 3.505 3.427 3.505 1,845,710 3.4628 1.82%
2017-01-16 0 4.400 4.400 4.420 4.390 4.530 1,689,000 7,495,860 4.4380 3.442 3.442 3.458 3.435 3.544 2,158,868 3.4721 -2.87%
2017-01-13 0 4.530 4.510 4.530 4.490 4.540 872,000 3,933,520 4.5109 3.544 3.528 3.544 3.513 3.552 1,114,584 3.5291 1.12%
2017-01-12 0 4.480 4.480 4.500 4.470 4.550 706,000 3,184,000 4.5099 3.505 3.505 3.521 3.497 3.560 902,404 3.5284 -1.10%
2017-01-11 0 4.530 4.530 4.550 4.480 4.610 3,100,000 14,158,040 4.5671 3.544 3.544 3.560 3.505 3.607 3,962,398 3.5731 0.89%
2017-01-10 0 4.490 4.480 4.490 4.420 4.490 1,040,000 4,653,800 4.4748 3.513 3.505 3.513 3.458 3.513 1,329,321 3.5009 0.22%
2017-01-09 0 4.480 4.470 4.480 4.380 4.480 1,138,000 5,067,880 4.4533 3.505 3.497 3.505 3.427 3.505 1,454,583 3.4841 1.82%
2017-01-06 0 4.400 4.380 4.400 4.380 4.500 2,479,090 10,999,910 4.4371 3.442 3.427 3.442 3.427 3.521 3,168,755 3.4714 -1.35%
2017-01-05 0 4.460 4.450 4.460 4.420 4.570 5,992,000 26,916,488 4.4921 3.489 3.481 3.489 3.458 3.575 7,658,931 3.5144 0.90%
2017-01-04 0 4.420 4.400 4.420 4.340 4.440 1,421,000 6,256,468 4.4029 3.458 3.442 3.458 3.395 3.474 1,816,312 3.4446 1.61%
2017-01-03 0 4.350 4.340 4.350 4.300 4.400 1,350,000 5,868,496 4.3470 3.403 3.395 3.403 3.364 3.442 1,725,560 3.4009 0.00%
2016-12-30 0 4.350 4.350 4.360 4.320 4.380 358,000 1,559,260 4.3555 3.403 3.403 3.411 3.380 3.427 457,593 3.4075 -0.23%
2016-12-29 0 4.360 4.350 4.360 4.270 4.360 1,580,851 6,839,382 4.3264 3.411 3.403 3.411 3.341 3.411 2,020,632 3.3848 0.46%
2016-12-28 0 4.340 4.320 4.350 4.320 4.390 996,000 4,332,820 4.3502 3.395 3.380 3.403 3.380 3.435 1,273,080 3.4034 0.93%
2016-12-23 0 4.300 4.300 4.340 4.260 4.400 1,961,750 8,552,860 4.3598 3.364 3.364 3.395 3.333 3.442 2,507,495 3.4109 -2.27%
2016-12-22 0 4.400 4.360 4.400 4.350 4.400 478,300 2,095,391 4.3809 3.442 3.411 3.442 3.403 3.442 611,360 3.4274 0.00%
2016-12-21 0 4.400 4.390 4.400 4.280 4.410 1,272,000 5,577,910 4.3851 3.442 3.435 3.442 3.348 3.450 1,625,861 3.4307 2.09%
2016-12-20 0 4.310 4.270 4.310 4.270 4.400 1,754,000 7,616,314 4.3423 3.372 3.341 3.372 3.341 3.442 2,241,950 3.3972 -2.27%
2016-12-19 0 4.410 4.400 4.410 4.270 4.450 3,236,000 14,067,684 4.3472 3.450 3.442 3.450 3.341 3.481 4,136,232 3.4011 2.32%
2016-12-16 0 4.310 4.290 4.310 4.290 4.390 1,692,581 7,334,082 4.3331 3.372 3.356 3.372 3.356 3.435 2,163,445 3.3900 -1.15%
2016-12-15 0 4.360 4.350 4.360 4.320 4.360 781,777 3,395,101 4.3428 3.411 3.403 3.411 3.380 3.411 999,262 3.3976 -0.23%
2016-12-14 0 4.370 4.350 4.370 4.330 4.480 1,655,632 7,268,379 4.3901 3.419 3.403 3.419 3.388 3.505 2,116,217 3.4346 -1.80%
2016-12-13 0 4.450 4.440 4.460 4.300 4.470 1,182,000 5,189,270 4.3902 3.481 3.474 3.489 3.364 3.497 1,510,824 3.4347 2.30%
2016-12-12 0 4.350 4.350 4.370 4.340 4.540 1,406,000 6,184,140 4.3984 3.403 3.403 3.419 3.395 3.552 1,797,139 3.4411 -3.12%
2016-12-09 0 4.490 4.460 4.490 4.460 4.520 700,000 3,136,372 4.4805 3.513 3.489 3.513 3.489 3.536 894,735 3.5054 -0.22%
2016-12-08 0 4.500 4.490 4.500 4.470 4.550 1,550,000 6,978,820 4.5025 3.521 3.513 3.521 3.497 3.560 1,981,199 3.5225 0.90%
2016-12-07 0 4.460 4.450 4.460 4.400 4.470 1,178,583 5,247,120 4.4521 3.489 3.481 3.489 3.442 3.497 1,506,456 3.4831 1.36%
2016-12-06 0 4.400 4.400 4.420 4.400 4.510 1,304,000 5,809,040 4.4548 3.442 3.442 3.458 3.442 3.528 1,666,763 3.4852 -1.79%
2016-12-05 0 4.480 4.450 4.480 4.450 4.560 1,070,000 4,813,640 4.4987 3.505 3.481 3.505 3.481 3.568 1,367,666 3.5196 -0.88%
2016-12-02 0 4.520 4.490 4.520 4.470 4.590 1,724,000 7,804,050 4.5267 3.536 3.513 3.536 3.497 3.591 2,203,604 3.5415 0.00%
2016-12-01 0 4.520 4.500 4.520 4.500 4.550 512,000 2,313,600 4.5188 3.536 3.521 3.536 3.521 3.560 654,435 3.5353 -0.22%
2016-11-30 0 4.530 4.470 4.530 4.470 4.570 1,586,000 7,162,594 4.5161 3.544 3.497 3.544 3.497 3.575 2,027,214 3.5332 -0.22%
2016-11-29 0 4.540 4.530 4.550 4.530 4.570 938,000 4,268,820 4.5510 3.552 3.544 3.560 3.544 3.575 1,198,945 3.5605 -0.44%
2016-11-28 0 4.560 4.540 4.560 4.510 4.580 1,628,000 7,404,660 4.5483 3.568 3.552 3.568 3.528 3.583 2,080,898 3.5584 1.33%
2016-11-25 0 4.500 4.490 4.500 4.460 4.570 608,000 2,732,200 4.4938 3.521 3.513 3.521 3.489 3.575 777,141 3.5157 0.22%
2016-11-24 0 4.490 4.480 4.490 4.450 4.500 582,000 2,605,640 4.4770 3.513 3.505 3.513 3.481 3.521 743,908 3.5026 0.00%
2016-11-23 0 4.490 4.470 4.490 4.460 4.550 738,000 3,311,180 4.4867 3.513 3.497 3.513 3.489 3.560 943,306 3.5102 0.00%
2016-11-22 0 4.490 4.480 4.490 4.450 4.500 1,332,000 5,964,270 4.4777 3.513 3.505 3.513 3.481 3.521 1,702,553 3.5031 1.13%
2016-11-21 0 4.440 4.420 4.440 4.380 4.470 548,000 2,429,080 4.4326 3.474 3.458 3.474 3.427 3.497 700,450 3.4679 -0.22%
2016-11-18 0 4.450 4.410 4.450 4.410 4.480 352,000 1,561,720 4.4367 3.481 3.450 3.481 3.450 3.505 449,924 3.4711 -0.22%
2016-11-17 0 4.460 4.440 4.460 4.430 4.480 484,000 2,153,460 4.4493 3.489 3.474 3.489 3.466 3.505 618,645 3.4809 -0.45%
2016-11-16 0 4.480 4.450 4.480 4.450 4.490 1,008,000 4,501,020 4.4653 3.505 3.481 3.505 3.481 3.513 1,288,418 3.4934 1.13%
2016-11-15 0 4.430 4.430 4.440 4.390 4.450 1,544,000 6,833,060 4.4256 3.466 3.466 3.474 3.435 3.481 1,973,530 3.4624 0.91%
2016-11-14 0 4.390 4.380 4.390 4.340 4.410 1,780,000 7,769,840 4.3651 3.435 3.427 3.435 3.395 3.450 2,275,183 3.4150 0.46%
2016-11-11 0 4.370 4.350 4.370 4.280 4.400 1,296,000 5,625,380 4.3406 3.419 3.403 3.419 3.348 3.442 1,656,538 3.3959 0.92%
2016-11-10 0 4.330 4.300 4.330 4.280 4.360 2,774,259 11,984,181 4.3198 3.388 3.364 3.388 3.348 3.411 3,546,038 3.3796 1.88%
2016-11-09 0 4.250 4.240 4.250 4.190 4.370 2,112,000 8,982,360 4.2530 3.325 3.317 3.325 3.278 3.419 2,699,543 3.3274 -2.30%
2016-11-08 0 4.350 4.350 4.360 4.340 4.390 390,000 1,700,100 4.3592 3.403 3.403 3.411 3.395 3.435 498,495 3.4105 0.00%
2016-11-07 0 4.350 4.340 4.350 4.300 4.350 734,000 3,174,600 4.3251 3.403 3.395 3.403 3.364 3.403 938,194 3.3837 0.69%
2016-11-04 0 4.320 4.300 4.320 4.300 4.390 903,441 3,906,784 4.3243 3.380 3.364 3.380 3.364 3.435 1,154,772 3.3832 -1.14%
2016-11-03 0 4.370 4.350 4.390 4.310 4.410 1,348,000 5,901,422 4.3779 3.419 3.403 3.435 3.372 3.450 1,723,004 3.4251 0.69%
2016-11-02 0 4.340 4.330 4.340 4.320 4.370 974,000 4,223,204 4.3359 3.395 3.388 3.395 3.380 3.419 1,244,960 3.3922 -0.91%
2016-11-01 0 4.380 4.350 4.380 4.340 4.400 1,428,000 6,237,514 4.3680 3.427 3.403 3.427 3.395 3.442 1,825,259 3.4173 0.92%
2016-10-31 0 4.340 4.340 4.350 4.310 4.420 1,059,000 4,592,460 4.3366 3.395 3.395 3.403 3.372 3.458 1,353,606 3.3928 -0.91%
2016-10-28 0 4.380 4.380 4.390 4.380 4.520 1,450,000 6,420,460 4.4279 3.427 3.427 3.435 3.427 3.536 1,853,380 3.4642 -2.23%
2016-10-27 0 4.480 4.470 4.480 4.440 4.520 1,404,000 6,272,170 4.4674 3.505 3.497 3.505 3.474 3.536 1,794,583 3.4951 -0.88%
2016-10-26 0 4.520 4.500 4.520 4.500 4.600 1,154,000 5,232,080 4.5339 3.536 3.521 3.536 3.521 3.599 1,475,034 3.5471 -0.66%
2016-10-25 0 4.550 4.550 4.560 4.520 4.580 982,000 4,460,140 4.5419 3.560 3.560 3.568 3.536 3.583 1,255,185 3.5534 -0.66%
2016-10-24 0 4.580 4.570 4.580 4.430 4.600 2,928,000 13,255,480 4.5271 3.583 3.575 3.583 3.466 3.599 3,742,548 3.5418 3.39%
2016-10-20 0 4.430 4.430 4.440 4.430 4.530 1,100,000 4,897,340 4.4521 3.466 3.466 3.474 3.466 3.544 1,406,012 3.4831 -0.89%
2016-10-19 0 4.470 4.470 4.490 4.470 4.550 1,578,000 7,116,860 4.5101 3.497 3.497 3.513 3.497 3.560 2,016,988 3.5285 -1.32%
2016-10-18 0 4.530 4.530 4.540 4.440 4.540 2,666,000 11,968,978 4.4895 3.544 3.544 3.552 3.474 3.552 3,407,662 3.5124 1.57%
2016-10-17 0 4.460 4.450 4.460 4.430 4.510 2,018,000 9,014,300 4.4669 3.489 3.481 3.489 3.466 3.528 2,579,393 3.4947 0.00%
2016-10-14 0 4.460 4.450 4.460 4.440 4.590 3,732,000 16,793,540 4.4999 3.489 3.481 3.489 3.474 3.591 4,770,215 3.5205 -1.98%
2016-10-13 0 4.550 4.550 4.560 4.430 4.580 9,512,000 43,054,960 4.5264 3.560 3.560 3.568 3.466 3.583 12,158,170 3.5412 2.25%
2016-10-12 0 4.450 4.440 4.450 4.430 4.640 10,020,000 45,308,920 4.5218 3.481 3.474 3.481 3.466 3.630 12,807,492 3.5377 3.49%
2016-10-11 0 4.300 4.280 4.300 4.280 4.350 1,266,000 5,454,402 4.3084 3.364 3.348 3.364 3.348 3.403 1,618,192 3.3707 0.23%
2016-10-07 0 4.290 4.290 4.300 4.280 4.360 684,000 2,940,320 4.2987 3.356 3.356 3.364 3.348 3.411 874,284 3.3631 0.00%
2016-10-06 0 4.290 4.290 4.300 4.260 4.330 1,128,000 4,844,560 4.2948 3.356 3.356 3.364 3.333 3.388 1,441,801 3.3601 0.70%
2016-10-05 0 4.260 4.250 4.260 4.240 4.330 560,000 2,398,500 4.2830 3.333 3.325 3.333 3.317 3.388 715,788 3.3509 -0.70%
2016-10-04 0 4.290 4.250 4.290 4.230 4.310 260,000 1,107,360 4.2591 3.356 3.325 3.356 3.309 3.372 332,330 3.3321 0.94%
2016-10-03 0 4.250 4.220 4.250 4.210 4.290 1,364,000 5,770,840 4.2308 3.325 3.302 3.325 3.294 3.356 1,743,455 3.3100 0.95%
2016-09-30 0 4.210 4.210 4.230 4.200 4.310 1,072,000 4,560,900 4.2546 3.294 3.294 3.309 3.286 3.372 1,370,223 3.3286 -2.55%
2016-09-29 0 4.320 4.320 4.330 4.310 4.400 408,000 1,766,020 4.3285 3.380 3.380 3.388 3.372 3.442 521,503 3.3864 -0.69%
2016-09-28 0 4.350 4.330 4.350 4.300 4.360 820,000 3,540,700 4.3179 3.403 3.388 3.403 3.364 3.411 1,048,118 3.3781 0.93%
2016-09-27 0 4.310 4.300 4.310 4.260 4.310 838,000 3,593,400 4.2881 3.372 3.364 3.372 3.333 3.372 1,071,126 3.3548 0.94%
2016-09-26 0 4.270 4.260 4.270 4.270 4.400 1,591,520 6,875,640 4.3202 3.341 3.333 3.341 3.341 3.442 2,034,269 3.3799 -2.51%
2016-09-23 0 4.380 4.380 4.400 4.380 4.460 875,121 3,853,527 4.4034 3.427 3.427 3.442 3.427 3.489 1,118,573 3.4450 -1.13%
2016-09-22 0 4.430 4.420 4.430 4.410 4.490 1,020,000 4,544,280 4.4552 3.466 3.458 3.466 3.450 3.513 1,303,757 3.4855 0.68%
2016-09-21 0 4.400 4.400 4.410 4.400 4.460 764,000 3,374,260 4.4166 3.442 3.442 3.450 3.442 3.489 976,539 3.4553 -0.45%
2016-09-20 0 4.420 4.420 4.440 4.400 4.490 800,000 3,536,860 4.4211 3.458 3.458 3.474 3.442 3.513 1,022,554 3.4588 -0.45%
2016-09-19 0 4.440 4.440 4.450 4.430 4.480 1,056,000 4,707,300 4.4577 3.474 3.474 3.481 3.466 3.505 1,349,772 3.4875 -0.22%
2016-09-15 0 4.450 4.420 4.460 4.370 4.450 902,000 3,969,940 4.4013 3.481 3.458 3.489 3.419 3.481 1,152,930 3.4433 1.60%
2016-09-14 0 4.380 4.360 4.380 4.350 4.410 938,000 4,109,280 4.3809 3.427 3.411 3.427 3.403 3.450 1,198,945 3.4274 0.00%
2016-09-13 0 4.380 4.370 4.380 4.370 4.520 2,388,000 10,637,780 4.4547 3.427 3.419 3.427 3.419 3.536 3,052,324 3.4851 -1.13%
2016-09-12 0 4.430 4.420 4.430 4.400 4.500 6,714,000 29,888,700 4.4517 3.466 3.458 3.466 3.442 3.521 8,581,786 3.4828 -2.64%
2016-09-09 0 4.550 4.550 4.580 4.530 4.660 7,024,000 32,209,380 4.5856 3.560 3.560 3.583 3.544 3.646 8,978,026 3.5876 1.11%
2016-09-08 0 4.500 4.490 4.500 4.320 4.520 4,558,000 20,311,560 4.4562 3.521 3.513 3.521 3.380 3.536 5,826,003 3.4864 4.17%
2016-09-07 0 4.320 4.320 4.340 4.310 4.420 1,710,000 7,468,520 4.3676 3.380 3.380 3.395 3.372 3.458 2,185,710 3.4170 -1.14%
2016-09-06 0 4.370 4.370 4.380 4.230 4.380 2,688,000 11,550,580 4.2971 3.419 3.419 3.427 3.309 3.427 3,435,782 3.3618 3.55%
2016-09-05 0 4.220 4.230 4.240 4.210 4.290 1,448,000 6,116,780 4.2243 3.302 3.309 3.317 3.294 3.356 1,850,823 3.3049 0.48%
2016-09-02 0 4.200 4.200 4.220 4.170 4.240 2,120,000 8,923,980 4.2094 3.286 3.286 3.302 3.262 3.317 2,709,769 3.2933 0.96%
2016-09-01 0 4.160 4.150 4.160 4.110 4.190 1,334,000 5,537,940 4.1514 3.255 3.247 3.255 3.215 3.278 1,705,109 3.2479 0.97%
2016-08-31 0 4.120 4.120 4.130 4.120 4.200 1,054,000 4,385,200 4.1605 3.223 3.223 3.231 3.223 3.286 1,347,215 3.2550 -2.37%
2016-08-30 0 4.220 4.210 4.230 4.170 4.280 1,434,000 6,046,340 4.2164 3.302 3.294 3.309 3.262 3.348 1,832,928 3.2987 0.72%
2016-08-29 0 4.190 4.180 4.190 4.120 4.200 886,000 3,708,220 4.1853 3.278 3.270 3.278 3.223 3.286 1,132,479 3.2744 0.96%
2016-08-26 0 4.150 4.150 4.170 4.100 4.170 496,000 2,060,620 4.1545 3.247 3.247 3.262 3.208 3.262 633,984 3.2503 0.48%
2016-08-25 0 4.130 4.110 4.130 4.100 4.170 738,000 3,043,440 4.1239 3.231 3.215 3.231 3.208 3.262 943,306 3.2264 -0.96%
2016-08-24 0 4.170 4.150 4.170 4.150 4.240 914,000 3,810,084 4.1686 3.262 3.247 3.262 3.247 3.317 1,168,268 3.2613 0.24%
2016-08-23 0 4.160 4.130 4.160 4.100 4.180 970,000 4,024,800 4.1493 3.255 3.231 3.255 3.208 3.270 1,239,847 3.2462 0.97%
2016-08-22 0 4.120 4.100 4.120 4.060 4.200 1,518,000 6,245,780 4.1145 3.223 3.208 3.223 3.176 3.286 1,940,297 3.2190 -1.20%
2016-08-19 0 4.170 4.160 4.180 4.140 4.210 610,000 2,539,980 4.1639 3.262 3.255 3.270 3.239 3.294 779,698 3.2576 -0.95%
2016-08-18 0 4.210 4.190 4.210 4.180 4.240 1,106,000 4,655,380 4.2092 3.294 3.278 3.294 3.270 3.317 1,413,681 3.2931 0.72%
2016-08-17 0 4.180 4.170 4.180 4.180 4.310 2,020,000 8,539,420 4.2274 3.270 3.262 3.270 3.270 3.372 2,581,949 3.3074 -3.02%
2016-08-16 0 4.310 4.310 4.320 4.210 4.330 2,772,000 11,884,040 4.2872 3.372 3.372 3.380 3.294 3.388 3,543,150 3.3541 1.41%
2016-08-15 0 4.250 4.250 4.260 4.120 4.270 4,788,000 20,117,580 4.2017 3.325 3.325 3.333 3.223 3.341 6,119,987 3.2872 3.16%
2016-08-12 0 4.120 4.120 4.130 4.100 4.140 1,778,000 7,317,900 4.1158 3.223 3.223 3.231 3.208 3.239 2,272,627 3.2200 0.24%
2016-08-11 0 4.110 4.080 4.110 4.030 4.120 2,160,000 8,823,640 4.0850 3.215 3.192 3.215 3.153 3.223 2,760,896 3.1959 -0.24%
2016-08-10 0 4.120 4.110 4.120 4.090 4.130 1,500,000 6,165,872 4.1106 3.223 3.215 3.223 3.200 3.231 1,917,289 3.2159 0.73%
2016-08-09 0 4.090 4.090 4.100 4.070 4.120 454,000 1,861,100 4.0993 3.200 3.200 3.208 3.184 3.223 580,300 3.2071 -0.24%
2016-08-08 0 4.100 4.100 4.110 4.050 4.110 1,334,000 5,443,408 4.0805 3.208 3.208 3.215 3.169 3.215 1,705,109 3.1924 1.74%
2016-08-05 0 4.030 4.030 4.050 4.020 4.070 586,000 2,372,020 4.0478 3.153 3.153 3.169 3.145 3.184 749,021 3.1668 -0.25%
2016-08-04 0 4.040 4.030 4.050 4.000 4.050 310,000 1,248,940 4.0288 3.161 3.153 3.169 3.129 3.169 396,240 3.1520 1.00%
2016-08-03 0 4.000 3.990 4.000 3.980 4.020 480,000 1,920,080 4.0002 3.129 3.122 3.129 3.114 3.145 613,533 3.1295 -0.99%
2016-08-01 0 4.040 4.020 4.040 3.990 4.040 558,000 2,242,956 4.0196 3.161 3.145 3.161 3.122 3.161 713,232 3.1448 1.25%
2016-07-29 0 3.990 3.980 3.990 3.980 4.080 1,624,000 6,516,780 4.0128 3.122 3.114 3.122 3.114 3.192 2,075,785 3.1394 -2.21%
2016-07-28 0 4.080 4.050 4.080 4.050 4.090 598,000 2,431,768 4.0665 3.192 3.169 3.192 3.169 3.200 764,359 3.1814 0.00%
2016-07-27 0 4.080 4.070 4.080 4.050 4.150 1,408,000 5,767,060 4.0959 3.192 3.184 3.192 3.169 3.247 1,799,695 3.2045 -1.21%
2016-07-26 0 4.130 4.120 4.130 4.080 4.150 1,006,000 4,144,960 4.1202 3.231 3.223 3.231 3.192 3.247 1,285,862 3.2235 0.73%
2016-07-25 0 4.100 4.070 4.100 4.050 4.100 1,030,000 4,200,620 4.0783 3.208 3.184 3.208 3.169 3.208 1,316,539 3.1907 0.74%
2016-07-22 0 4.070 4.050 4.070 4.030 4.090 798,000 3,237,680 4.0572 3.184 3.169 3.184 3.153 3.200 1,019,998 3.1742 0.25%
2016-07-21 0 4.060 4.050 4.070 4.020 4.080 1,370,000 5,561,980 4.0598 3.176 3.169 3.184 3.145 3.192 1,751,124 3.1762 1.50%
2016-07-20 0 4.000 3.990 4.000 3.980 4.010 1,372,520 5,485,328 3.9965 3.129 3.122 3.129 3.114 3.137 1,754,345 3.1267 0.00%
2016-07-19 0 4.000 3.990 4.000 3.990 4.040 810,000 3,241,100 4.0014 3.129 3.122 3.129 3.122 3.161 1,035,336 3.1305 -0.99%
2016-07-18 0 4.040 4.040 4.050 4.030 4.070 660,000 2,671,460 4.0477 3.161 3.161 3.169 3.153 3.184 843,607 3.1667 -0.74%
2016-07-15 0 4.070 4.070 4.080 4.030 4.100 1,160,000 4,713,800 4.0636 3.184 3.184 3.192 3.153 3.208 1,482,704 3.1792 0.49%
2016-07-14 0 4.050 4.040 4.050 4.000 4.060 1,130,000 4,570,140 4.0444 3.169 3.161 3.169 3.129 3.176 1,444,358 3.1641 0.75%
2016-07-13 0 4.020 4.010 4.020 4.010 4.060 2,752,000 11,079,160 4.0259 3.145 3.137 3.145 3.137 3.176 3,517,587 3.1496 1.01%
2016-07-12 0 3.980 3.980 3.990 3.940 3.990 1,758,000 6,973,590 3.9668 3.114 3.114 3.122 3.082 3.122 2,247,063 3.1034 0.51%
2016-07-11 0 3.960 3.960 3.970 3.950 4.000 988,000 3,920,500 3.9681 3.098 3.098 3.106 3.090 3.129 1,262,854 3.1045 0.76%
2016-07-08 0 3.930 3.920 3.930 3.910 3.980 839,000 3,305,320 3.9396 3.075 3.067 3.075 3.059 3.114 1,072,404 3.0822 0.00%
2016-07-07 0 3.930 3.930 3.950 3.930 3.990 490,000 1,935,720 3.9504 3.075 3.075 3.090 3.075 3.122 626,314 3.0907 -0.51%
2016-07-06 0 3.950 3.950 3.970 3.930 3.970 648,000 2,559,790 3.9503 3.090 3.090 3.106 3.075 3.106 828,269 3.0905 -0.75%
2016-07-05 0 3.980 3.970 3.980 3.970 3.990 1,142,000 4,541,240 3.9766 3.114 3.106 3.114 3.106 3.122 1,459,696 3.1111 0.00%
2016-07-04 0 3.980 3.970 3.980 3.960 4.030 2,400,000 9,582,020 3.9925 3.114 3.106 3.114 3.098 3.153 3,067,663 3.1236 0.00%
2016-06-30 0 3.980 3.960 3.980 3.950 4.000 538,000 2,142,660 3.9826 3.114 3.098 3.114 3.090 3.129 687,668 3.1158 0.51%
2016-06-29 0 3.960 3.960 3.980 3.930 3.990 894,000 3,549,580 3.9704 3.098 3.098 3.114 3.075 3.122 1,142,704 3.1063 1.02%
2016-06-28 0 3.920 3.920 3.930 3.860 3.920 677,000 2,634,150 3.8909 3.067 3.067 3.075 3.020 3.067 865,337 3.0441 0.26%
2016-06-27 0 3.910 3.900 3.910 3.850 3.920 596,000 2,322,380 3.8966 3.059 3.051 3.059 3.012 3.067 761,803 3.0485 0.77%
2016-06-24 0 3.880 3.880 3.900 3.810 3.990 1,331,682 5,173,559 3.8850 3.036 3.036 3.051 2.981 3.122 1,702,146 3.0394 -2.02%
2016-06-23 0 3.960 3.940 3.970 3.940 4.030 1,114,000 4,435,460 3.9816 3.098 3.082 3.106 3.082 3.153 1,423,907 3.1150 -1.00%
2016-06-22 0 4.000 3.990 4.010 3.890 4.030 1,172,000 4,670,740 3.9853 3.129 3.122 3.137 3.043 3.153 1,498,042 3.1179 2.30%
2016-06-21 0 3.910 3.900 3.910 3.880 3.930 460,000 1,793,000 3.8978 3.059 3.051 3.059 3.036 3.075 587,969 3.0495 0.00%
2016-06-20 0 3.910 3.890 3.930 3.810 3.920 908,000 3,521,420 3.8782 3.059 3.043 3.075 2.981 3.067 1,160,599 3.0341 1.03%
2016-06-17 0 3.870 3.870 3.880 3.840 3.900 522,000 2,024,260 3.8779 3.028 3.028 3.036 3.004 3.051 667,217 3.0339 0.52%
2016-06-16 0 3.850 3.840 3.850 3.830 3.910 530,000 2,042,560 3.8539 3.012 3.004 3.012 2.996 3.059 677,442 3.0151 -0.52%
2016-06-15 0 3.870 3.870 3.910 3.850 3.920 1,544,000 5,980,200 3.8732 3.028 3.028 3.059 3.012 3.067 1,973,530 3.0302 -0.26%
2016-06-14 0 3.880 3.870 3.880 3.860 3.960 634,000 2,461,780 3.8829 3.036 3.028 3.036 3.020 3.098 810,374 3.0378 -0.51%
2016-06-13 0 3.900 3.880 3.900 3.880 3.960 1,361,200 5,311,658 3.9022 3.051 3.036 3.051 3.036 3.098 1,739,876 3.0529 -1.52%
2016-06-10 0 3.960 3.950 3.960 3.950 4.090 852,000 3,387,860 3.9764 3.098 3.090 3.098 3.090 3.200 1,089,020 3.1109 -2.22%
2016-06-08 0 4.050 4.040 4.050 4.030 4.070 684,000 2,766,180 4.0441 3.169 3.161 3.169 3.153 3.184 874,284 3.1639 -0.49%
2016-06-07 0 4.070 4.060 4.070 4.060 4.110 1,496,000 6,095,480 4.0745 3.184 3.176 3.184 3.176 3.215 1,912,176 3.1877 0.25%
2016-06-06 0 4.060 4.050 4.070 4.000 4.100 762,000 3,097,880 4.0655 3.176 3.169 3.184 3.129 3.208 973,983 3.1806 0.00%
2016-06-03 0 4.060 4.060 4.070 4.030 4.090 1,316,000 5,342,240 4.0595 3.176 3.176 3.184 3.153 3.200 1,682,102 3.1759 1.00%
2016-06-02 0 4.020 4.000 4.030 3.960 4.030 744,000 2,970,130 3.9921 3.145 3.129 3.153 3.098 3.153 950,975 3.1232 0.75%
2016-06-01 0 3.990 3.970 3.990 3.930 4.030 850,000 3,392,830 3.9916 3.122 3.106 3.122 3.075 3.153 1,086,464 3.1228 1.76%
2016-05-31 0 3.970 3.900 4.020 3.900 4.070 2,330,000 9,342,940 4.0098 3.068 3.014 3.106 3.014 3.145 3,015,292 3.0985 -0.50%
2016-05-30 0 3.990 3.990 4.010 3.970 4.010 1,022,000 4,079,804 3.9920 3.083 3.083 3.099 3.068 3.099 1,322,587 3.0847 -0.25%
2016-05-27 0 4.000 3.990 4.000 3.980 4.020 1,000,000 3,998,348 3.9983 3.091 3.083 3.091 3.075 3.106 1,294,117 3.0896 0.00%
2016-05-26 0 4.000 4.000 4.010 3.990 4.030 504,000 2,018,270 4.0045 3.091 3.091 3.099 3.083 3.114 652,235 3.0944 -0.50%
2016-05-25 0 4.020 4.010 4.040 4.010 4.110 510,280 2,059,668 4.0363 3.106 3.099 3.122 3.099 3.176 660,362 3.1190 0.50%
2016-05-24 0 4.000 4.000 4.030 3.980 4.030 224,005 895,720 3.9987 3.091 3.091 3.114 3.075 3.114 289,889 3.0899 -0.50%
2016-05-23 0 4.020 4.000 4.020 3.980 4.040 268,215 1,075,953 4.0115 3.106 3.091 3.106 3.075 3.122 347,101 3.0998 1.26%
2016-05-20 0 3.970 3.960 3.970 3.920 4.020 1,200,000 4,780,110 3.9834 3.068 3.060 3.068 3.029 3.106 1,552,940 3.0781 -0.50%
2016-05-19 0 3.990 3.980 3.990 3.970 4.020 690,000 2,755,580 3.9936 3.083 3.075 3.083 3.068 3.106 892,940 3.0860 -0.75%
2016-05-18 0 4.020 3.990 4.010 3.990 4.060 585,307 2,347,116 4.0101 3.106 3.083 3.099 3.083 3.137 757,456 3.0987 -1.47%
2016-05-17 0 4.080 4.060 4.080 4.000 4.090 742,388 3,000,540 4.0417 3.153 3.137 3.153 3.091 3.160 960,737 3.1232 2.26%
2016-05-16 0 3.990 3.980 3.990 3.910 4.080 862,220 3,431,893 3.9803 3.083 3.075 3.083 3.021 3.153 1,115,813 3.0757 0.50%
2016-05-13 0 3.970 3.960 3.970 3.930 4.060 1,450,000 5,783,800 3.9888 3.068 3.060 3.068 3.037 3.137 1,876,469 3.0823 -2.46%
2016-05-12 0 4.070 4.060 4.070 4.040 4.130 952,000 3,879,930 4.0756 3.145 3.137 3.145 3.122 3.191 1,231,999 3.1493 -0.49%
2016-05-11 0 4.090 4.060 4.090 4.060 4.130 1,732,550 7,085,748 4.0898 3.160 3.137 3.160 3.137 3.191 2,242,122 3.1603 0.49%
2016-05-10 0 4.070 4.050 4.070 4.000 4.100 1,496,000 6,051,810 4.0453 3.145 3.130 3.145 3.091 3.168 1,935,998 3.1259 0.49%
2016-05-09 0 4.050 4.040 4.050 4.040 4.140 1,378,000 5,601,960 4.0653 3.130 3.122 3.130 3.122 3.199 1,783,293 3.1414 -0.98%
2016-05-06 0 4.090 4.080 4.090 4.080 4.210 2,254,000 9,313,980 4.1322 3.160 3.153 3.160 3.153 3.253 2,916,939 3.1931 -2.85%
2016-05-05 0 4.210 4.210 4.230 4.180 4.250 1,562,000 6,574,600 4.2091 3.253 3.253 3.269 3.230 3.284 2,021,410 3.2525 -0.47%
2016-05-04 0 4.230 4.220 4.240 4.160 4.250 764,255 3,218,960 4.2119 3.269 3.261 3.276 3.215 3.284 989,035 3.2546 -0.24%
2016-05-03 0 4.240 4.230 4.250 4.230 4.360 1,100,000 4,686,316 4.2603 3.276 3.269 3.284 3.269 3.369 1,423,528 3.2920 -2.97%
2016-04-29 0 4.370 4.330 4.380 4.200 4.380 1,614,307 6,953,008 4.3071 3.377 3.346 3.385 3.245 3.385 2,089,102 3.3282 2.58%
2016-04-28 0 4.260 4.250 4.270 4.250 4.460 2,174,000 9,352,240 4.3019 3.292 3.284 3.300 3.284 3.446 2,813,410 3.3242 -2.96%
2016-04-27 0 4.390 4.380 4.390 4.350 4.490 1,377,000 6,106,810 4.4349 3.392 3.385 3.392 3.361 3.470 1,781,999 3.4269 -0.68%
2016-04-26 0 4.420 4.410 4.430 4.360 4.490 1,282,000 5,646,500 4.4044 3.415 3.408 3.423 3.369 3.470 1,659,058 3.4034 -1.12%
2016-04-25 0 4.470 4.460 4.470 4.430 4.540 1,494,000 6,705,462 4.4883 3.454 3.446 3.454 3.423 3.508 1,933,410 3.4682 0.00%
2016-04-22 0 4.470 4.470 4.480 4.410 4.500 1,562,000 6,956,110 4.4533 3.454 3.454 3.462 3.408 3.477 2,021,410 3.4412 -1.32%
2016-04-21 0 4.530 4.530 4.540 4.440 4.600 3,968,000 17,979,860 4.5312 3.500 3.500 3.508 3.431 3.555 5,135,055 3.5014 2.26%
2016-04-20 0 4.430 4.430 4.450 4.400 4.560 1,872,000 8,334,270 4.4521 3.423 3.423 3.439 3.400 3.524 2,422,586 3.4402 -2.85%
2016-04-19 0 4.560 4.560 4.570 4.500 4.570 3,088,000 14,015,070 4.5386 3.524 3.524 3.531 3.477 3.531 3,996,232 3.5071 0.44%
2016-04-18 0 4.540 4.540 4.550 4.360 4.550 3,996,000 17,716,400 4.4335 3.508 3.508 3.516 3.369 3.516 5,171,290 3.4259 3.18%
2016-04-15 0 4.400 4.400 4.410 4.340 4.420 2,478,000 10,882,240 4.3915 3.400 3.400 3.408 3.354 3.415 3,206,821 3.3935 0.69%
2016-04-14 0 4.370 4.370 4.380 4.330 4.400 4,692,000 20,456,798 4.3599 3.377 3.377 3.385 3.346 3.400 6,071,995 3.3690 0.92%
2016-04-13 0 4.330 4.330 4.340 4.230 4.360 5,722,300 24,641,081 4.3061 3.346 3.346 3.354 3.269 3.369 7,405,324 3.3275 2.85%
2016-04-12 0 4.210 4.190 4.210 4.130 4.210 2,898,000 12,102,260 4.1761 3.253 3.238 3.253 3.191 3.253 3,750,350 3.2270 1.94%
2016-04-11 0 4.130 4.130 4.150 4.040 4.180 2,532,000 10,467,560 4.1341 3.191 3.191 3.207 3.122 3.230 3,276,703 3.1945 -0.48%
2016-04-08 0 4.150 4.140 4.160 4.110 4.180 1,274,000 5,269,330 4.1361 3.207 3.199 3.215 3.176 3.230 1,648,705 3.1960 -1.43%
2016-04-07 0 4.210 4.200 4.210 4.160 4.250 970,000 4,072,956 4.1989 3.253 3.245 3.253 3.215 3.284 1,255,293 3.2446 0.72%
2016-04-06 0 4.180 4.160 4.200 4.110 4.210 1,322,000 5,513,860 4.1708 3.230 3.215 3.245 3.176 3.253 1,710,822 3.2229 0.00%
2016-04-05 0 4.180 4.190 4.200 4.150 4.240 1,462,000 6,119,990 4.1860 3.230 3.238 3.245 3.207 3.276 1,891,998 3.2347 -0.95%
2016-04-01 0 4.220 4.200 4.230 4.180 4.280 1,804,000 7,609,186 4.2180 3.261 3.245 3.269 3.230 3.307 2,334,586 3.2593 -1.63%
2016-03-31 0 4.290 4.280 4.290 4.270 4.390 1,660,000 7,148,104 4.3061 3.315 3.307 3.315 3.300 3.392 2,148,234 3.3274 -0.69%
2016-03-30 0 4.320 4.310 4.330 4.260 4.450 3,252,000 14,084,910 4.3312 3.338 3.330 3.346 3.292 3.439 4,208,467 3.3468 -2.26%
2016-03-29 0 4.420 4.420 4.440 4.370 4.480 1,448,000 6,378,660 4.4052 3.415 3.415 3.431 3.377 3.462 1,873,881 3.4040 -0.90%
2016-03-24 0 4.460 4.450 4.470 4.450 4.580 844,437 3,781,699 4.4784 3.446 3.439 3.454 3.439 3.539 1,092,800 3.4606 -2.41%
2016-03-23 0 4.570 4.560 4.570 4.510 4.610 741,798 3,384,038 4.5619 3.531 3.524 3.531 3.485 3.562 959,973 3.5251 0.22%
2016-03-22 0 4.560 4.540 4.570 4.540 4.640 1,442,000 6,612,770 4.5858 3.524 3.508 3.531 3.508 3.585 1,866,116 3.5436 -0.22%
2016-03-21 0 4.570 4.550 4.580 4.530 4.630 1,310,000 5,998,040 4.5787 3.531 3.516 3.539 3.500 3.578 1,695,293 3.5381 0.44%
2016-03-18 0 4.550 4.510 4.550 4.450 4.550 1,387,161 6,268,668 4.5191 3.516 3.485 3.516 3.439 3.516 1,795,148 3.4920 1.34%
2016-03-17 0 4.490 4.460 4.490 4.400 4.520 1,228,000 5,481,780 4.4640 3.470 3.446 3.470 3.400 3.493 1,589,175 3.4494 1.58%
2016-03-16 0 4.420 4.390 4.420 4.370 4.520 1,638,913 7,219,975 4.4053 3.415 3.392 3.415 3.377 3.493 2,120,945 3.4041 -1.12%
2016-03-15 0 4.470 4.460 4.470 4.460 4.560 499,000 2,246,411 4.5018 3.454 3.446 3.454 3.446 3.524 645,764 3.4787 -2.19%
2016-03-14 0 4.570 4.550 4.570 4.520 4.620 1,886,000 8,600,978 4.5604 3.531 3.516 3.531 3.493 3.570 2,440,704 3.5240 1.56%
2016-03-11 0 4.500 4.480 4.500 4.330 4.500 1,936,000 8,630,200 4.4577 3.477 3.462 3.477 3.346 3.477 2,505,410 3.4446 2.97%
2016-03-10 0 4.370 4.350 4.370 4.350 4.470 944,300 4,163,820 4.4094 3.377 3.361 3.377 3.361 3.454 1,222,034 3.4073 -0.91%
2016-03-09 0 4.410 4.390 4.410 4.280 4.500 1,450,000 6,341,720 4.3736 3.408 3.392 3.408 3.307 3.477 1,876,469 3.3796 -2.22%
2016-03-08 0 4.510 4.480 4.510 4.340 4.550 2,000,000 8,830,940 4.4155 3.485 3.462 3.485 3.354 3.516 2,588,233 3.4120 -0.44%
2016-03-07 0 4.530 4.510 4.530 4.470 4.670 2,564,000 11,626,168 4.5344 3.500 3.485 3.500 3.454 3.609 3,318,115 3.5038 -0.22%
2016-03-04 0 4.540 4.540 4.550 4.480 4.600 2,316,000 10,511,360 4.5386 3.508 3.508 3.516 3.462 3.555 2,997,174 3.5071 0.00%
2016-03-03 0 4.540 4.520 4.540 4.430 4.540 2,416,000 10,862,030 4.4959 3.508 3.493 3.508 3.423 3.508 3,126,586 3.4741 1.79%
2016-03-02 0 4.460 4.440 4.470 4.400 4.580 2,823,897 12,721,430 4.5049 3.446 3.431 3.454 3.400 3.539 3,654,452 3.4811 -0.22%
2016-03-01 0 4.470 4.460 4.470 4.320 4.470 1,304,000 5,705,394 4.3753 3.454 3.446 3.454 3.338 3.454 1,687,528 3.3809 3.47%
2016-02-29 0 4.320 4.300 4.320 4.260 4.360 594,000 2,553,420 4.2987 3.338 3.323 3.338 3.292 3.369 768,705 3.3217 -1.37%
2016-02-26 0 4.380 4.360 4.380 4.360 4.430 1,080,000 4,736,184 4.3854 3.385 3.369 3.385 3.369 3.423 1,397,646 3.3887 2.34%
2016-02-25 0 4.280 4.250 4.290 4.250 4.530 1,228,123 5,348,353 4.3549 3.307 3.284 3.315 3.284 3.500 1,589,334 3.3652 -4.89%
2016-02-24 0 4.500 4.490 4.500 4.330 4.500 1,967,000 8,723,550 4.4350 3.477 3.470 3.477 3.346 3.477 2,545,527 3.4270 0.45%
2016-02-23 0 4.480 4.470 4.490 4.400 4.540 2,304,000 10,276,680 4.4604 3.462 3.454 3.470 3.400 3.508 2,981,645 3.4466 2.99%
2016-02-22 0 4.350 4.340 4.350 4.290 4.380 1,508,000 6,538,470 4.3359 3.361 3.354 3.361 3.315 3.385 1,951,528 3.3504 2.11%
2016-02-19 0 4.260 4.260 4.290 4.100 4.300 1,464,000 6,213,940 4.2445 3.292 3.292 3.315 3.168 3.323 1,894,587 3.2798 0.95%
2016-02-18 0 4.220 4.210 4.250 4.200 4.300 1,748,000 7,444,480 4.2589 3.261 3.253 3.284 3.245 3.323 2,262,116 3.2909 1.20%
2016-02-17 0 4.170 4.160 4.170 4.080 4.270 1,863,451 7,814,578 4.1936 3.222 3.215 3.222 3.153 3.300 2,411,523 3.2405 -0.48%
2016-02-16 0 4.190 4.180 4.210 3.990 4.260 3,078,000 12,766,874 4.1478 3.238 3.230 3.253 3.083 3.292 3,983,291 3.2051 6.08%
2016-02-15 0 3.950 3.930 3.950 3.810 3.950 938,000 3,649,900 3.8912 3.052 3.037 3.052 2.944 3.052 1,213,881 3.0068 4.77%
2016-02-12 0 3.770 3.760 3.770 3.760 3.830 1,306,000 4,936,910 3.7802 2.913 2.905 2.913 2.905 2.960 1,690,116 2.9210 -2.58%
2016-02-11 0 3.870 3.860 3.890 3.850 3.940 792,000 3,066,810 3.8722 2.990 2.983 3.006 2.975 3.045 1,024,940 2.9922 -3.49%
2016-02-05 0 4.010 4.020 4.030 3.970 4.020 914,000 3,659,080 4.0034 3.099 3.106 3.114 3.068 3.106 1,182,823 3.0935 0.50%
2016-02-04 0 3.990 3.980 3.990 3.960 4.010 522,480 2,078,301 3.9778 3.083 3.075 3.083 3.060 3.099 676,150 3.0737 2.31%
2016-02-03 0 3.900 3.890 3.920 3.830 3.930 1,232,000 4,800,200 3.8963 3.014 3.006 3.029 2.960 3.037 1,594,352 3.0108 -2.74%
2016-02-02 0 4.010 4.010 4.030 3.970 4.070 946,000 3,799,330 4.0162 3.099 3.099 3.114 3.068 3.145 1,224,234 3.1034 0.50%
2016-02-01 0 3.990 3.990 4.000 3.980 4.150 1,354,000 5,464,770 4.0360 3.083 3.083 3.091 3.075 3.207 1,752,234 3.1187 -2.44%
2016-01-29 0 4.090 4.090 4.120 3.990 4.140 2,194,000 8,955,000 4.0816 3.160 3.160 3.184 3.083 3.199 2,839,292 3.1540 2.00%
2016-01-28 0 4.010 4.000 4.030 3.950 4.090 2,446,200 9,864,454 4.0326 3.099 3.091 3.114 3.052 3.160 3,165,668 3.1161 1.52%
2016-01-27 0 3.950 3.940 3.950 3.860 4.010 2,854,000 11,277,702 3.9515 3.052 3.045 3.052 2.983 3.099 3,693,409 3.0535 1.54%
2016-01-26 0 3.890 3.870 3.900 3.850 4.010 940,000 3,689,710 3.9252 3.006 2.990 3.014 2.975 3.099 1,216,470 3.0331 -3.71%
2016-01-25 0 4.040 4.040 4.050 4.020 4.110 1,182,000 4,807,550 4.0673 3.122 3.122 3.130 3.106 3.176 1,529,646 3.1429 1.00%
2016-01-22 0 4.000 3.980 4.010 3.890 4.010 1,902,400 7,513,412 3.9494 3.091 3.075 3.099 3.006 3.099 2,461,927 3.0518 4.44%
2016-01-21 0 3.830 3.820 3.840 3.800 4.040 2,666,000 10,414,950 3.9066 2.960 2.952 2.967 2.936 3.122 3,450,115 3.0187 -3.77%
2016-01-20 0 3.980 3.970 3.980 3.950 4.130 2,015,789 8,077,848 4.0073 3.075 3.068 3.075 3.052 3.191 2,608,666 3.0965 -4.33%
2016-01-19 0 4.160 4.160 4.170 4.000 4.170 2,430,000 9,931,430 4.0870 3.215 3.215 3.222 3.091 3.222 3,144,703 3.1581 4.00%
2016-01-18 0 4.000 3.990 4.000 3.920 4.040 2,126,000 8,461,800 3.9802 3.091 3.083 3.091 3.029 3.122 2,751,292 3.0756 -0.74%
2016-01-15 0 4.030 4.020 4.030 4.000 4.250 2,712,000 11,055,120 4.0764 3.114 3.106 3.114 3.091 3.284 3,509,644 3.1499 -3.82%
2016-01-14 0 4.190 4.180 4.200 4.030 4.200 2,344,680 9,607,780 4.0977 3.238 3.230 3.245 3.114 3.245 3,034,289 3.1664 0.00%
2016-01-13 0 4.190 4.180 4.190 4.170 4.420 2,438,000 10,484,870 4.3006 3.238 3.230 3.238 3.222 3.415 3,155,056 3.3232 0.00%
2016-01-12 0 4.190 4.190 4.200 4.180 4.330 1,376,000 5,832,430 4.2387 3.238 3.238 3.245 3.230 3.346 1,780,704 3.2753 -1.18%
2016-01-11 0 4.240 4.240 4.270 4.220 4.430 2,850,000 12,291,490 4.3128 3.276 3.276 3.300 3.261 3.423 3,688,232 3.3326 -6.81%
2016-01-08 0 4.550 4.550 4.580 4.480 4.600 1,250,000 5,684,300 4.5474 3.516 3.516 3.539 3.462 3.555 1,617,646 3.5139 1.79%
2016-01-07 0 4.470 4.470 4.480 4.450 4.700 2,429,320 10,992,627 4.5250 3.454 3.454 3.462 3.439 3.632 3,143,823 3.4966 -6.29%
2016-01-06 0 4.770 4.760 4.770 4.710 4.820 854,000 4,066,300 4.7615 3.686 3.678 3.686 3.640 3.725 1,105,176 3.6793 -1.24%
2016-01-05 0 4.830 4.790 4.830 4.650 4.830 2,145,000 10,203,500 4.7569 3.732 3.701 3.732 3.593 3.732 2,775,880 3.6758 2.77%
2016-01-04 0 4.700 4.690 4.700 4.690 4.990 2,699,000 12,867,130 4.7674 3.632 3.624 3.632 3.624 3.856 3,492,821 3.6839 -5.62%
2015-12-31 0 4.980 4.980 5.000 4.980 5.000 1,214,000 6,062,988 4.9942 3.848 3.848 3.864 3.848 3.864 1,571,058 3.8592 -0.40%
2015-12-30 0 5.000 5.000 5.020 4.970 5.060 620,000 3,095,620 4.9929 3.864 3.864 3.879 3.840 3.910 802,352 3.8582 0.40%
2015-12-29 0 4.980 4.980 5.000 4.970 5.060 612,000 3,059,520 4.9992 3.848 3.848 3.864 3.840 3.910 791,999 3.8630 -0.20%
2015-12-28 0 4.990 4.980 5.020 4.990 5.120 1,608,650 8,115,043 5.0446 3.856 3.848 3.879 3.856 3.956 2,081,781 3.8981 -1.19%
2015-12-24 0 5.050 5.040 5.050 4.970 5.120 2,808,650 14,198,293 5.0552 3.902 3.895 3.902 3.840 3.956 3,634,721 3.9063 1.61%
2015-12-23 0 4.970 4.960 4.990 4.950 5.040 1,742,329 8,710,818 4.9995 3.840 3.833 3.856 3.825 3.895 2,254,777 3.8633 -1.00%
2015-12-22 0 5.020 4.990 5.030 4.950 5.070 626,000 3,133,200 5.0051 3.879 3.856 3.887 3.825 3.918 810,117 3.8676 -0.79%
2015-12-21 0 5.060 5.030 5.060 4.850 5.070 1,332,000 6,661,480 5.0011 3.910 3.887 3.910 3.748 3.918 1,723,763 3.8645 2.22%
2015-12-18 0 4.950 4.930 4.950 4.910 5.010 1,128,246 5,614,351 4.9762 3.825 3.810 3.825 3.794 3.871 1,460,082 3.8452 -1.20%
2015-12-17 0 5.010 4.990 5.010 4.960 5.040 1,917,200 9,596,552 5.0055 3.871 3.856 3.871 3.833 3.895 2,481,080 3.8679 1.62%
2015-12-16 0 4.930 4.900 4.930 4.890 4.970 1,054,000 5,196,650 4.9304 3.810 3.786 3.810 3.779 3.840 1,363,999 3.8099 2.49%
2015-12-15 0 4.810 4.800 4.840 4.790 4.920 1,080,000 5,242,448 4.8541 3.717 3.709 3.740 3.701 3.802 1,397,646 3.7509 0.21%
2015-12-14 0 4.800 4.790 4.820 4.710 4.880 2,782,000 13,346,200 4.7973 3.709 3.701 3.725 3.640 3.771 3,600,232 3.7070 -2.24%
2015-12-11 0 4.910 4.910 4.920 4.880 5.040 2,648,000 13,029,690 4.9206 3.794 3.794 3.802 3.771 3.895 3,426,821 3.8023 -2.00%
2015-12-10 0 5.010 5.010 5.040 5.000 5.250 3,362,000 17,162,496 5.1048 3.871 3.871 3.895 3.864 4.057 4,350,820 3.9447 -2.91%
2015-12-09 0 5.160 5.150 5.170 5.130 5.200 850,000 4,385,670 5.1596 3.987 3.980 3.995 3.964 4.018 1,099,999 3.9870 -1.15%
2015-12-08 0 5.220 5.220 5.240 5.180 5.300 3,376,000 17,597,534 5.2125 4.034 4.034 4.049 4.003 4.095 4,368,938 4.0279 -1.88%
2015-12-07 0 5.320 5.320 5.330 5.300 5.410 1,252,000 6,689,960 5.3434 4.111 4.111 4.119 4.095 4.180 1,620,234 4.1290 -0.37%
2015-12-04 0 5.340 5.340 5.370 5.300 5.490 1,464,700 7,906,652 5.3981 4.126 4.126 4.150 4.095 4.242 1,895,493 4.1713 -0.93%
2015-12-03 0 5.390 5.380 5.400 5.350 5.430 1,160,437 6,246,155 5.3826 4.165 4.157 4.173 4.134 4.196 1,501,741 4.1593 -0.19%
2015-12-02 0 5.400 5.400 5.420 5.300 5.440 1,344,000 7,231,340 5.3805 4.173 4.173 4.188 4.095 4.204 1,739,293 4.1576 0.37%
2015-12-01 0 5.380 5.380 5.390 5.220 5.400 1,366,000 7,308,860 5.3506 4.157 4.157 4.165 4.034 4.173 1,767,763 4.1345 3.07%
2015-11-30 0 5.220 5.220 5.260 5.160 5.330 1,164,000 6,118,030 5.2560 4.034 4.034 4.065 3.987 4.119 1,506,352 4.0615 -0.95%
2015-11-27 0 5.270 5.250 5.270 5.200 5.490 1,466,000 7,731,670 5.2740 4.072 4.057 4.072 4.018 4.242 1,897,175 4.0754 -2.77%
2015-11-26 0 5.420 5.390 5.420 5.350 5.540 1,406,000 7,627,784 5.4252 4.188 4.165 4.188 4.134 4.281 1,819,528 4.1922 0.37%
2015-11-25 0 5.400 5.400 5.430 5.390 5.600 2,558,000 13,969,984 5.4613 4.173 4.173 4.196 4.165 4.327 3,310,350 4.2201 -3.23%
2015-11-24 0 5.580 5.560 5.590 5.520 5.600 986,000 5,471,444 5.5491 4.312 4.296 4.320 4.265 4.327 1,275,999 4.2880 -0.89%
2015-11-23 0 5.630 5.620 5.630 5.600 5.690 3,074,000 17,313,400 5.6322 4.350 4.343 4.350 4.327 4.397 3,978,114 4.3522 0.18%
2015-11-20 0 5.620 5.610 5.620 5.500 5.650 1,460,000 8,146,720 5.5799 4.343 4.335 4.343 4.250 4.366 1,889,410 4.3118 1.63%
2015-11-19 0 5.530 5.520 5.540 5.510 5.670 900,000 5,003,240 5.5592 4.273 4.265 4.281 4.258 4.381 1,164,705 4.2957 -0.72%
2015-11-18 0 5.570 5.540 5.580 5.530 5.650 1,210,000 6,753,800 5.5817 4.304 4.281 4.312 4.273 4.366 1,565,881 4.3131 -0.71%
2015-11-17 0 5.610 5.600 5.610 5.600 5.690 1,086,000 6,127,130 5.6419 4.335 4.327 4.335 4.327 4.397 1,405,411 4.3597 1.26%
2015-11-16 0 5.540 5.540 5.550 5.520 5.680 1,332,000 7,436,100 5.5827 4.281 4.281 4.289 4.265 4.389 1,723,763 4.3139 -3.48%
2015-11-13 0 5.740 5.710 5.740 5.630 5.780 2,008,000 11,480,836 5.7175 4.435 4.412 4.435 4.350 4.466 2,598,586 4.4181 0.17%
2015-11-12 0 5.730 5.730 5.750 5.650 5.750 1,474,000 8,396,582 5.6965 4.428 4.428 4.443 4.366 4.443 1,907,528 4.4018 2.14%
2015-11-11 0 5.610 5.600 5.610 5.580 5.680 616,000 3,463,900 5.6232 4.335 4.327 4.335 4.312 4.389 797,176 4.3452 -1.23%
2015-11-10 0 5.680 5.670 5.690 5.550 5.750 1,744,000 9,894,080 5.6732 4.389 4.381 4.397 4.289 4.443 2,256,939 4.3838 -0.18%
2015-11-09 0 5.690 5.670 5.690 5.640 5.800 2,058,000 11,786,150 5.7270 4.397 4.381 4.397 4.358 4.482 2,663,292 4.4254 -1.90%
2015-11-06 0 5.800 5.780 5.800 5.670 5.800 2,148,000 12,385,110 5.7659 4.482 4.466 4.482 4.381 4.482 2,779,762 4.4555 1.40%
2015-11-05 0 5.720 5.700 5.720 5.600 5.840 4,578,000 25,980,960 5.6752 4.420 4.405 4.420 4.327 4.513 5,924,466 4.3854 -1.89%
2015-11-04 0 5.830 5.810 5.820 5.550 5.870 13,696,300 77,885,067 5.6866 4.505 4.490 4.497 4.289 4.536 17,724,609 4.3942 6.58%
2015-11-03 0 5.470 5.470 5.480 5.150 5.500 9,576,000 51,826,550 5.4121 4.227 4.227 4.235 3.980 4.250 12,392,461 4.1821 6.63%
2015-11-02 0 5.130 5.110 5.140 5.070 5.300 3,088,000 15,994,448 5.1795 3.964 3.949 3.972 3.918 4.095 3,996,232 4.0024 -3.21%
2015-10-30 0 5.300 5.270 5.300 5.270 5.390 1,550,000 8,262,610 5.3307 4.095 4.072 4.095 4.072 4.165 2,005,881 4.1192 -0.75%
2015-10-29 0 5.340 5.330 5.350 5.290 5.450 2,916,000 15,555,580 5.3346 4.126 4.119 4.134 4.088 4.211 3,773,644 4.1222 0.75%
2015-10-28 0 5.300 5.290 5.300 5.260 5.450 2,196,000 11,714,160 5.3343 4.095 4.088 4.095 4.065 4.211 2,841,880 4.1220 -2.21%
2015-10-27 0 5.420 5.410 5.440 5.330 5.470 4,180,000 22,594,380 5.4054 4.188 4.180 4.204 4.119 4.227 5,409,407 4.1769 1.31%
2015-10-26 0 5.350 5.340 5.350 5.250 5.390 5,130,280 27,367,123 5.3344 4.134 4.126 4.134 4.057 4.165 6,639,181 4.1221 2.88%
2015-10-23 0 5.200 5.190 5.200 5.150 5.320 1,962,000 10,236,020 5.2171 4.018 4.010 4.018 3.980 4.111 2,539,057 4.0314 0.19%
2015-10-22 0 5.190 5.180 5.200 5.060 5.200 1,986,000 10,229,382 5.1507 4.010 4.003 4.018 3.910 4.018 2,570,116 3.9801 0.19%
2015-10-20 0 5.180 5.160 5.180 5.060 5.210 4,395,000 22,613,800 5.1453 4.003 3.987 4.003 3.910 4.026 5,687,643 3.9760 1.57%
2015-10-19 0 5.100 5.100 5.110 5.040 5.170 1,950,000 9,922,600 5.0885 3.941 3.941 3.949 3.895 3.995 2,523,527 3.9320 -1.35%
2015-10-16 0 5.170 5.160 5.170 5.070 5.210 3,736,000 19,218,430 5.1441 3.995 3.987 3.995 3.918 4.026 4,834,820 3.9750 2.17%
2015-10-15 0 5.060 5.060 5.070 4.990 5.080 2,060,000 10,388,080 5.0428 3.910 3.910 3.918 3.856 3.925 2,665,880 3.8967 2.02%
2015-10-14 0 4.960 4.950 4.960 4.940 5.010 734,000 3,649,520 4.9721 3.833 3.825 3.833 3.817 3.871 949,882 3.8421 -0.60%
2015-10-13 0 4.990 4.960 5.000 4.940 5.060 2,494,000 12,419,560 4.9798 3.856 3.833 3.864 3.817 3.910 3,227,527 3.8480 -0.20%
2015-10-12 0 5.000 5.000 5.010 4.900 5.080 2,856,000 14,348,500 5.0240 3.864 3.864 3.871 3.786 3.925 3,695,997 3.8822 2.67%
2015-10-09 0 4.870 4.860 4.880 4.800 4.930 1,872,248 9,151,031 4.8877 3.763 3.755 3.771 3.709 3.810 2,422,907 3.7769 0.83%
2015-10-08 0 4.830 4.820 4.830 4.760 4.900 1,550,000 7,472,860 4.8212 3.732 3.725 3.732 3.678 3.786 2,005,881 3.7255 -0.82%
2015-10-07 0 4.870 4.870 4.880 4.610 4.900 2,896,000 13,921,010 4.8070 3.763 3.763 3.771 3.562 3.786 3,747,762 3.7145 4.96%
2015-10-06 0 4.640 4.630 4.650 4.570 4.780 1,170,000 5,481,840 4.6853 3.585 3.578 3.593 3.531 3.694 1,514,116 3.6205 -1.28%
2015-10-05 0 4.700 4.680 4.700 4.670 4.760 836,000 3,936,620 4.7089 3.632 3.616 3.632 3.609 3.678 1,081,881 3.6387 0.64%
2015-10-02 0 4.670 4.670 4.680 4.570 4.680 1,510,749 7,017,196 4.6448 3.609 3.609 3.616 3.531 3.616 1,955,085 3.5892 3.09%
2015-09-30 0 4.530 4.530 4.550 4.380 4.600 1,684,000 7,560,290 4.4895 3.500 3.500 3.516 3.385 3.555 2,179,292 3.4691 2.03%
2015-09-29 0 4.440 4.440 4.450 4.350 4.480 1,266,000 5,606,060 4.4282 3.431 3.431 3.439 3.361 3.462 1,638,352 3.4218 -3.27%
2015-09-25 0 4.590 4.580 4.590 4.500 4.590 927,348 4,210,199 4.5400 3.547 3.539 3.547 3.477 3.547 1,200,096 3.5082 -0.43%
2015-09-24 0 4.610 4.610 4.620 4.460 4.710 1,760,000 8,087,560 4.5952 3.562 3.562 3.570 3.446 3.640 2,277,645 3.5508 1.77%
2015-09-23 0 4.530 4.510 4.550 4.450 4.670 2,058,000 9,308,960 4.5233 3.500 3.485 3.516 3.439 3.609 2,663,292 3.4953 -2.79%
2015-09-22 0 4.660 4.660 4.670 4.660 4.830 2,098,000 9,974,900 4.7545 3.601 3.601 3.609 3.601 3.732 2,715,057 3.6739 -1.48%
2015-09-21 0 4.730 4.710 4.750 4.600 4.750 1,556,000 7,287,320 4.6834 3.655 3.640 3.670 3.555 3.670 2,013,645 3.6190 0.21%
2015-09-18 0 4.720 4.740 4.750 4.570 4.780 2,650,636 12,494,433 4.7137 3.647 3.663 3.670 3.531 3.694 3,430,232 3.6424 2.39%
2015-09-17 0 4.610 4.600 4.610 4.530 4.730 3,242,000 15,053,820 4.6434 3.562 3.555 3.562 3.500 3.655 4,195,526 3.5881 0.44%
2015-09-16 0 4.590 4.590 4.600 4.450 4.640 3,534,000 16,123,724 4.5625 3.547 3.547 3.555 3.439 3.585 4,573,408 3.5255 4.32%
2015-09-15 0 4.400 4.390 4.400 4.370 4.460 1,512,000 6,663,640 4.4072 3.400 3.392 3.400 3.377 3.446 1,956,704 3.4055 -0.68%
2015-09-14 0 4.430 4.450 4.460 4.400 4.670 2,452,000 11,050,480 4.5067 3.423 3.439 3.446 3.400 3.609 3,173,174 3.4825 -1.34%
2015-09-11 0 4.490 4.480 4.490 4.450 4.570 2,826,000 12,755,780 4.5137 3.470 3.462 3.470 3.439 3.531 3,657,174 3.4879 0.90%
2015-09-10 0 4.450 4.440 4.470 4.360 4.510 3,716,000 16,483,880 4.4359 3.439 3.431 3.454 3.369 3.485 4,808,937 3.4278 -2.63%
2015-09-09 0 4.570 4.570 4.580 4.470 4.630 5,584,000 25,350,632 4.5399 3.531 3.531 3.539 3.454 3.578 7,226,347 3.5081 1.33%
2015-09-08 0 4.510 4.500 4.520 4.300 4.530 4,176,000 18,430,680 4.4135 3.485 3.477 3.493 3.323 3.500 5,404,231 3.4104 4.16%
2015-09-07 0 4.330 4.300 4.330 4.110 4.420 2,574,000 11,057,380 4.2958 3.346 3.323 3.346 3.176 3.415 3,331,056 3.3195 5.35%
2015-09-04 0 4.110 4.100 4.110 4.060 4.270 2,724,000 11,231,040 4.1230 3.176 3.168 3.176 3.137 3.300 3,525,174 3.1860 -1.44%
2015-09-02 0 4.170 4.160 4.170 4.140 4.450 4,888,000 20,691,960 4.2332 3.222 3.215 3.222 3.199 3.439 6,325,642 3.2711 -3.70%
2015-09-01 0 4.330 4.320 4.330 4.320 4.460 2,128,800 9,300,448 4.3689 3.346 3.338 3.346 3.338 3.446 2,754,915 3.3759 -2.70%
2015-08-31 0 4.450 4.440 4.450 4.380 4.630 2,979,200 13,277,940 4.4569 3.439 3.431 3.439 3.385 3.578 3,855,432 3.4440 -1.55%
2015-08-28 0 4.520 4.500 4.520 4.500 4.750 7,002,000 32,179,420 4.5957 3.493 3.477 3.493 3.477 3.670 9,061,405 3.5513 -0.88%
2015-08-27 0 4.560 4.550 4.570 4.300 4.570 6,981,300 30,682,197 4.3949 3.524 3.516 3.531 3.323 3.531 9,034,616 3.3961 8.31%
2015-08-26 0 4.210 4.180 4.210 4.080 4.360 4,402,370 18,604,636 4.2261 3.253 3.230 3.253 3.153 3.369 5,697,180 3.2656 1.20%
2015-08-25 0 4.160 4.150 4.170 3.980 4.500 10,588,000 44,312,750 4.1852 3.215 3.207 3.222 3.075 3.477 13,702,107 3.2340 -3.48%
2015-08-24 0 4.310 4.300 4.320 4.300 4.600 7,762,000 34,487,500 4.4431 3.330 3.323 3.338 3.323 3.555 10,044,933 3.4333 -12.93%
2015-08-21 0 4.950 4.930 4.960 4.850 5.100 3,696,000 18,232,620 4.9331 3.825 3.810 3.833 3.748 3.941 4,783,055 3.8119 -4.26%
2015-08-20 0 5.170 5.140 5.190 5.140 5.360 2,196,600 11,494,992 5.2331 3.995 3.972 4.010 3.972 4.142 2,842,657 4.0437 -4.61%
2015-08-19 0 5.420 5.410 5.450 5.210 5.510 2,674,000 14,326,580 5.3577 4.188 4.180 4.211 4.026 4.258 3,460,468 4.1401 -1.09%
2015-08-18 0 5.480 5.470 5.480 5.470 5.830 2,670,000 15,014,770 5.6235 4.235 4.227 4.235 4.227 4.505 3,455,291 4.3454 -3.86%
2015-08-17 0 5.700 5.700 5.750 5.630 5.780 3,650,000 20,843,960 5.7107 4.405 4.405 4.443 4.350 4.466 4,723,526 4.4128 -0.70%
2015-08-14 0 5.740 5.730 5.750 5.690 5.830 5,074,000 29,241,860 5.7631 4.435 4.428 4.443 4.397 4.505 6,566,348 4.4533 1.77%
2015-08-13 0 5.640 5.610 5.620 5.430 5.680 3,134,200 17,415,830 5.5567 4.358 4.335 4.343 4.196 4.389 4,056,020 4.2938 3.30%
2015-08-12 0 5.460 5.450 5.470 5.440 5.630 2,748,000 15,176,300 5.5227 4.219 4.211 4.227 4.204 4.350 3,556,232 4.2675 -1.97%
2015-08-11 0 5.570 5.540 5.600 5.510 5.900 4,322,000 24,597,718 5.6913 4.304 4.281 4.327 4.258 4.559 5,593,172 4.3978 -4.46%
2015-08-10 0 5.830 5.820 5.830 5.390 5.850 5,442,000 31,094,446 5.7138 4.505 4.497 4.505 4.165 4.520 7,042,583 4.4152 5.05%
2015-08-07 0 5.550 5.530 5.550 5.270 5.550 4,014,000 21,982,004 5.4763 4.289 4.273 4.289 4.072 4.289 5,194,584 4.2317 4.91%
2015-08-06 0 5.290 5.280 5.300 5.270 5.400 1,952,000 10,393,358 5.3245 4.088 4.080 4.095 4.072 4.173 2,526,116 4.1144 -0.94%
2015-08-05 0 5.340 5.320 5.350 5.250 5.390 1,852,000 9,866,556 5.3275 4.126 4.111 4.134 4.057 4.165 2,396,704 4.1167 2.50%
2015-08-04 0 5.210 5.180 5.260 5.010 5.280 2,750,000 14,324,580 5.2089 4.026 4.003 4.065 3.871 4.080 3,558,821 4.0251 0.97%
2015-08-03 0 5.160 5.150 5.180 5.120 5.300 2,077,300 10,835,920 5.2163 3.987 3.980 4.003 3.956 4.095 2,688,268 4.0308 -1.90%
2015-07-31 0 5.260 5.250 5.270 5.220 5.340 2,018,000 10,673,100 5.2889 4.065 4.057 4.072 4.034 4.126 2,611,527 4.0869 -1.50%
2015-07-30 0 5.340 5.330 5.340 5.270 5.470 2,938,000 15,846,710 5.3937 4.126 4.119 4.126 4.072 4.227 3,802,115 4.1679 0.38%
2015-07-29 0 5.320 5.300 5.340 5.190 5.340 3,434,000 18,080,976 5.2653 4.111 4.095 4.126 4.010 4.126 4,443,996 4.0686 4.52%
2015-07-28 0 5.090 5.070 5.110 4.820 5.250 6,294,000 31,976,242 5.0804 3.933 3.918 3.949 3.725 4.057 8,145,170 3.9258 0.39%
2015-07-27 0 5.070 5.060 5.070 4.980 5.630 5,974,166 31,366,448 5.2503 3.918 3.910 3.918 3.848 4.350 7,731,267 4.0571 -8.81%
2015-07-24 0 5.560 5.550 5.570 5.460 5.680 5,760,000 32,186,090 5.5879 4.296 4.289 4.304 4.219 4.389 7,454,112 4.3179 -1.24%
2015-07-23 0 5.630 5.620 5.630 5.350 5.680 8,316,000 46,338,158 5.5722 4.350 4.343 4.350 4.134 4.389 10,761,874 4.3058 4.45%
2015-07-22 0 5.390 5.370 5.390 5.240 5.450 9,212,000 49,557,442 5.3797 4.165 4.150 4.165 4.049 4.211 11,921,402 4.1570 1.89%
2015-07-21 0 5.290 5.260 5.290 5.240 5.390 3,398,000 18,001,170 5.2976 4.088 4.065 4.088 4.049 4.165 4,397,408 4.0936 -0.75%
2015-07-20 0 5.330 5.320 5.340 5.240 5.360 2,464,300 13,077,400 5.3067 4.119 4.111 4.126 4.049 4.142 3,189,092 4.1007 1.33%
2015-07-17 0 5.260 5.260 5.280 5.190 5.370 4,584,000 24,315,728 5.3045 4.065 4.065 4.080 4.010 4.150 5,932,231 4.0989 1.15%
2015-07-16 0 5.200 5.190 5.220 5.030 5.300 3,595,300 18,694,634 5.1997 4.018 4.010 4.034 3.887 4.095 4,652,737 4.0180 1.56%
2015-07-15 0 5.120 5.100 5.120 5.040 5.490 6,184,000 32,043,160 5.1816 3.956 3.941 3.956 3.895 4.242 8,002,817 4.0040 -4.12%
2015-07-14 0 5.340 5.320 5.340 5.150 5.500 7,269,000 38,970,770 5.3612 4.126 4.111 4.126 3.980 4.250 9,406,934 4.1428 -0.37%
2015-07-13 0 5.360 5.350 5.360 5.020 5.380 9,084,000 47,583,800 5.2382 4.142 4.134 4.142 3.879 4.157 11,755,755 4.0477 7.20%
2015-07-10 0 5.000 4.950 5.000 4.840 5.120 9,874,000 49,286,230 4.9915 3.864 3.825 3.864 3.740 3.956 12,778,107 3.8571 5.71%
2015-07-09 0 4.730 4.720 4.750 4.060 4.800 14,903,099 68,160,299 4.5736 3.655 3.647 3.670 3.137 3.709 19,286,348 3.5341 13.70%
2015-07-08 0 4.160 4.150 4.170 3.930 4.700 11,977,523 49,839,170 4.1611 3.215 3.207 3.222 3.037 3.632 15,500,312 3.2154 -13.15%
2015-07-07 0 4.790 4.780 4.820 4.660 5.160 9,038,000 43,881,480 4.8552 3.701 3.694 3.725 3.601 3.987 11,696,226 3.7518 -8.41%
2015-07-06 0 5.230 5.200 5.230 4.910 5.820 9,970,000 50,867,320 5.1020 4.041 4.018 4.041 3.794 4.497 12,902,343 3.9425 -5.08%
2015-07-03 0 5.510 5.510 5.550 5.390 5.800 4,856,000 27,062,600 5.5730 4.258 4.258 4.289 4.165 4.482 6,284,230 4.3064 -3.33%
2015-07-02 0 5.700 5.690 5.700 5.660 6.060 5,194,000 30,208,876 5.8161 4.405 4.397 4.405 4.374 4.683 6,721,642 4.4943 -6.40%
2015-06-30 0 6.090 6.080 6.110 5.660 6.170 4,692,000 27,797,090 5.9244 4.706 4.698 4.721 4.374 4.768 6,071,995 4.5779 2.87%
2015-06-29 0 5.920 5.920 5.930 5.800 6.350 6,596,600 39,771,070 6.0290 4.575 4.575 4.582 4.482 4.907 8,536,770 4.6588 -5.88%
2015-06-26 0 6.290 6.300 6.310 6.160 6.500 5,022,998 31,748,757 6.3207 4.860 4.868 4.876 4.760 5.023 6,500,345 4.8842 -3.38%
2015-06-25 0 6.510 6.500 6.510 6.500 6.700 3,044,179 20,051,854 6.5869 5.030 5.023 5.030 5.023 5.177 3,939,523 5.0899 -3.12%
2015-06-24 0 6.720 6.700 6.720 6.640 6.740 2,026,000 13,577,764 6.7018 5.193 5.177 5.193 5.131 5.208 2,621,880 5.1786 1.05%
2015-06-23 0 6.650 6.640 6.650 6.360 6.680 4,846,000 31,516,520 6.5036 5.139 5.131 5.139 4.915 5.162 6,271,289 5.0255 3.26%
2015-06-22 0 6.440 6.440 6.450 6.330 6.510 1,514,100 9,653,210 6.3755 4.976 4.976 4.984 4.891 5.030 1,959,422 4.9266 0.94%
2015-06-19 0 6.380 6.370 6.390 6.370 6.700 3,863,272 25,133,373 6.5057 4.930 4.922 4.938 4.922 5.177 4,999,524 5.0272 -4.20%
2015-06-18 0 6.660 6.660 6.680 6.520 6.830 3,588,000 24,056,452 6.7047 5.146 5.146 5.162 5.038 5.278 4,643,290 5.1809 0.45%
2015-06-17 0 6.630 6.630 6.660 6.380 6.720 7,797,200 51,545,828 6.6108 5.123 5.123 5.146 4.930 5.193 10,090,486 5.1084 4.25%
2015-06-16 0 6.360 6.360 6.370 6.360 6.700 3,764,000 24,380,940 6.4774 4.915 4.915 4.922 4.915 5.177 4,871,055 5.0053 -4.93%
2015-06-15 0 6.690 6.680 6.690 6.680 6.940 2,350,138 15,929,415 6.7781 5.170 5.162 5.170 5.162 5.363 3,041,353 5.2376 -3.04%
2015-06-12 0 6.900 6.890 6.930 6.510 6.940 5,424,166 36,468,830 6.7234 5.332 5.324 5.355 5.030 5.363 7,019,503 5.1954 6.32%
2015-06-11 0 6.490 6.490 6.500 6.400 6.680 3,872,000 25,351,470 6.5474 5.015 5.015 5.023 4.945 5.162 5,010,820 5.0593 -1.07%
2015-06-10 0 6.560 6.560 6.600 6.510 6.800 5,030,192 33,471,829 6.6542 5.069 5.069 5.100 5.030 5.255 6,509,655 5.1419 -1.65%
2015-06-09 0 6.670 6.660 6.670 6.600 7.000 4,982,000 33,512,100 6.7266 5.154 5.146 5.154 5.100 5.409 6,447,289 5.1979 -4.99%
2015-06-08 0 7.020 7.010 7.020 6.950 7.110 3,534,000 24,914,636 7.0500 5.425 5.417 5.425 5.370 5.494 4,573,408 5.4477 -0.28%
2015-06-05 0 7.040 7.040 7.070 6.980 7.160 4,416,000 31,144,910 7.0527 5.440 5.440 5.463 5.394 5.533 5,714,819 5.4499 0.57%
2015-06-04 0 7.000 6.990 7.000 6.840 7.220 5,264,000 36,976,060 7.0243 5.409 5.401 5.409 5.285 5.579 6,812,230 5.4279 -1.41%
2015-06-03 0 7.100 7.100 7.110 7.070 7.270 4,278,000 30,484,660 7.1259 5.486 5.486 5.494 5.463 5.618 5,536,231 5.5064 -1.93%
2015-06-02 0 7.240 7.230 7.240 7.060 7.270 5,854,000 41,992,370 7.1733 5.595 5.587 5.595 5.455 5.618 7,575,759 5.5430 0.90%
2015-06-01 0 7.240 7.240 7.260 7.060 7.330 5,360,000 38,532,836 7.1890 5.545 5.545 5.560 5.407 5.614 6,998,729 5.5057 0.98%
2015-05-29 0 7.170 7.150 7.170 7.020 7.340 6,838,000 49,225,010 7.1987 5.491 5.476 5.491 5.376 5.621 8,928,602 5.5132 -0.42%
2015-05-28 0 7.200 7.200 7.210 7.050 7.690 12,392,000 90,893,890 7.3349 5.514 5.514 5.522 5.399 5.889 16,180,643 5.6174 -5.88%
2015-05-27 0 7.650 7.620 7.650 7.280 7.680 18,416,000 138,418,418 7.5162 5.859 5.836 5.859 5.575 5.882 24,046,378 5.7563 5.52%
2015-05-26 0 7.250 7.250 7.260 7.230 7.560 8,638,000 63,488,890 7.3500 5.552 5.552 5.560 5.537 5.790 11,278,921 5.6290 1.83%
2015-05-22 0 7.120 7.120 7.130 7.060 7.200 5,849,129 41,639,829 7.1190 5.453 5.453 5.461 5.407 5.514 7,637,400 5.4521 0.14%
2015-05-21 0 7.110 7.090 7.110 6.960 7.170 7,590,000 53,735,580 7.0798 5.445 5.430 5.445 5.330 5.491 9,910,513 5.4221 0.00%
2015-05-20 0 7.110 7.120 7.130 6.820 7.220 14,874,000 104,992,840 7.0588 5.445 5.453 5.461 5.223 5.529 19,421,472 5.4060 4.25%
2015-05-19 0 6.820 6.820 6.830 6.660 6.880 9,018,000 61,136,010 6.7793 5.223 5.223 5.231 5.101 5.269 11,775,100 5.1920 1.34%
2015-05-18 0 6.730 6.720 6.730 6.640 6.850 6,626,000 44,648,360 6.7384 5.154 5.147 5.154 5.085 5.246 8,651,787 5.1606 0.90%
2015-05-15 0 6.670 6.660 6.670 6.540 6.800 10,694,000 71,330,890 6.6702 5.108 5.101 5.108 5.009 5.208 13,963,508 5.1084 1.52%
2015-05-14 0 6.570 6.570 6.580 6.550 6.650 4,380,200 28,839,896 6.5842 5.032 5.032 5.039 5.016 5.093 5,719,371 5.0425 -0.30%
2015-05-13 0 6.590 6.590 6.600 6.510 6.700 7,256,000 48,029,560 6.6193 5.047 5.047 5.055 4.986 5.131 9,474,398 5.0694 0.46%
2015-05-12 0 6.560 6.570 6.580 6.500 6.680 5,050,000 33,276,850 6.5895 5.024 5.032 5.039 4.978 5.116 6,593,951 5.0466 -0.61%
2015-05-11 0 6.600 6.590 6.600 6.540 6.790 9,296,000 61,631,290 6.6299 5.055 5.047 5.055 5.009 5.200 12,138,094 5.0775 0.15%
2015-05-08 0 6.590 6.590 6.600 6.310 6.640 14,438,000 93,443,000 6.4720 5.047 5.047 5.055 4.833 5.085 18,852,172 4.9566 6.81%
2015-05-07 0 6.170 6.170 6.190 6.130 6.440 10,492,000 65,554,374 6.2480 4.725 4.725 4.741 4.695 4.932 13,699,750 4.7851 -3.89%
2015-05-06 0 6.420 6.410 6.440 6.350 6.760 14,480,000 95,129,420 6.5697 4.917 4.909 4.932 4.863 5.177 18,907,013 5.0314 -2.58%
2015-05-05 0 6.590 6.570 6.600 6.540 7.100 11,142,000 75,052,960 6.7360 5.047 5.032 5.055 5.009 5.438 14,548,477 5.1588 -5.99%
2015-05-04 0 7.010 7.000 7.010 6.900 7.130 5,560,000 39,056,740 7.0246 5.369 5.361 5.369 5.284 5.461 7,259,875 5.3798 0.00%
2015-04-30 0 7.010 7.010 7.030 6.970 7.180 8,759,871 61,624,658 7.0349 5.369 5.369 5.384 5.338 5.499 11,438,052 5.3877 -2.09%
2015-04-29 0 7.160 7.150 7.160 7.090 7.200 6,992,000 49,902,080 7.1370 5.484 5.476 5.484 5.430 5.514 9,129,685 5.4659 -1.24%
2015-04-28 0 7.250 7.250 7.260 7.110 7.680 14,634,000 107,301,820 7.3324 5.552 5.552 5.560 5.445 5.882 19,108,096 5.6155 -4.48%
2015-04-27 0 7.590 7.560 7.600 7.480 7.670 10,120,000 76,626,040 7.5717 5.813 5.790 5.820 5.729 5.874 13,214,017 5.7988 0.40%
2015-04-24 0 7.560 7.550 7.560 7.400 7.880 9,944,000 75,471,540 7.5897 5.790 5.782 5.790 5.667 6.035 12,984,208 5.8126 -3.32%
2015-04-23 0 7.820 7.810 7.830 7.760 8.040 9,986,000 78,896,600 7.9007 5.989 5.981 5.997 5.943 6.157 13,039,049 6.0508 -0.76%
2015-04-22 0 7.880 7.880 7.890 7.720 8.030 13,046,000 103,263,606 7.9153 6.035 6.035 6.043 5.912 6.150 17,034,592 6.0620 1.68%
2015-04-21 0 7.750 7.730 7.750 7.560 7.910 12,307,500 94,758,606 7.6993 5.935 5.920 5.935 5.790 6.058 16,070,308 5.8965 0.65%
2015-04-20 0 7.700 7.660 7.700 7.490 8.100 20,260,192 157,475,765 7.7727 5.897 5.866 5.897 5.736 6.203 26,454,400 5.9527 -3.27%
2015-04-17 0 7.960 7.960 7.980 7.880 8.120 16,134,000 129,122,240 8.0031 6.096 6.096 6.112 6.035 6.219 21,066,695 6.1292 0.51%
2015-04-16 0 7.920 7.910 7.920 7.640 8.100 13,022,983 102,452,879 7.8671 6.066 6.058 6.066 5.851 6.203 17,004,538 6.0250 1.80%
2015-04-15 0 7.780 7.780 7.820 7.740 8.310 14,771,000 118,259,110 8.0062 5.958 5.958 5.989 5.928 6.364 19,286,981 6.1316 -2.99%
2015-04-14 0 8.020 8.010 8.020 8.000 8.580 27,963,100 232,908,074 8.3291 6.142 6.134 6.142 6.127 6.571 36,512,341 6.3789 -3.95%
2015-04-13 0 8.350 8.390 8.400 8.250 8.500 28,760,588 240,804,770 8.3727 6.395 6.426 6.433 6.318 6.510 37,553,647 6.4123 0.00%
2015-04-10 0 8.350 8.330 8.350 7.720 8.580 25,122,500 206,272,853 8.2107 6.395 6.380 6.395 5.912 6.571 32,803,276 6.2882 1.95%
2015-04-09 0 8.190 8.180 8.200 7.700 9.340 54,107,169 458,148,012 8.4674 6.272 6.265 6.280 5.897 7.153 70,649,513 6.4848 7.91%
2015-04-08 0 7.590 7.580 7.590 6.550 7.640 70,525,010 509,685,405 7.2270 5.813 5.805 5.813 5.016 5.851 92,086,829 5.5348 22.82%
2015-04-02 0 6.180 6.170 6.180 5.620 6.250 40,816,000 246,281,060 6.0339 4.733 4.725 4.733 4.304 4.787 53,294,796 4.6211 8.61%
2015-04-01 0 5.690 5.670 5.690 5.550 5.700 8,797,816 49,783,469 5.6586 4.358 4.342 4.358 4.250 4.365 11,487,598 4.3337 2.52%
2015-03-31 0 5.550 5.520 5.550 5.500 5.860 11,237,921 63,756,967 5.6734 4.250 4.228 4.250 4.212 4.488 14,673,724 4.3450 -1.25%
2015-03-30 0 5.620 5.620 5.630 5.300 5.730 19,724,000 110,020,740 5.5780 4.304 4.304 4.312 4.059 4.388 25,754,277 4.2719 8.70%
2015-03-27 0 5.170 5.160 5.170 5.150 5.200 1,538,701 7,958,422 5.1722 3.959 3.952 3.959 3.944 3.982 2,009,133 3.9611 -0.19%
2015-03-26 0 5.180 5.180 5.190 5.170 5.250 1,950,000 10,142,860 5.2015 3.967 3.967 3.975 3.959 4.021 2,546,179 3.9836 -0.38%
2015-03-25 0 5.200 5.190 5.210 5.160 5.260 2,080,169 10,799,480 5.1916 3.982 3.975 3.990 3.952 4.028 2,716,145 3.9760 -0.19%
2015-03-24 0 5.210 5.210 5.250 5.190 5.300 1,686,000 8,831,040 5.2379 3.990 3.990 4.021 3.975 4.059 2,201,466 4.0114 -1.33%
2015-03-23 0 5.280 5.270 5.300 5.270 5.330 1,826,000 9,644,900 5.2820 4.044 4.036 4.059 4.036 4.082 2,384,268 4.0452 -0.19%
2015-03-20 0 5.290 5.260 5.290 5.260 5.390 1,624,000 8,610,760 5.3022 4.051 4.028 4.051 4.028 4.128 2,120,510 4.0607 -1.86%
2015-03-19 0 5.390 5.380 5.400 5.360 5.450 1,444,000 7,779,840 5.3877 4.128 4.120 4.136 4.105 4.174 1,885,478 4.1262 0.00%
2015-03-18 0 5.390 5.390 5.400 5.330 5.420 2,108,000 11,356,860 5.3875 4.128 4.128 4.136 4.082 4.151 2,752,485 4.1260 0.94%
2015-03-17 0 5.340 5.330 5.340 5.250 5.430 2,902,000 15,537,600 5.3541 4.090 4.082 4.090 4.021 4.159 3,789,237 4.1005 1.52%
2015-03-16 0 5.260 5.240 5.260 5.210 5.300 1,874,000 9,827,720 5.2442 4.028 4.013 4.028 3.990 4.059 2,446,944 4.0163 -1.31%
2015-03-13 0 5.330 5.300 5.330 5.250 5.340 720,000 3,825,380 5.3130 4.082 4.059 4.082 4.021 4.090 940,128 4.0690 0.19%
2015-03-12 0 5.320 5.290 5.320 5.200 5.320 1,044,000 5,508,960 5.2768 4.074 4.051 4.074 3.982 4.074 1,363,185 4.0412 1.33%
2015-03-11 0 5.250 5.240 5.260 5.240 5.310 1,154,000 6,079,480 5.2682 4.021 4.013 4.028 4.013 4.067 1,506,816 4.0347 -0.19%
2015-03-10 0 5.260 5.260 5.270 5.250 5.350 1,412,000 7,478,060 5.2961 4.028 4.028 4.036 4.021 4.097 1,843,695 4.0560 -1.50%
2015-03-09 0 5.340 5.330 5.340 5.290 5.450 1,116,000 5,955,590 5.3366 4.090 4.082 4.090 4.051 4.174 1,457,198 4.0870 -0.19%
2015-03-06 0 5.350 5.330 5.350 5.290 5.390 1,100,000 5,866,140 5.3329 4.097 4.082 4.097 4.051 4.128 1,436,306 4.0842 -0.19%
2015-03-05 0 5.360 5.350 5.360 5.290 5.420 1,130,169 6,056,157 5.3586 4.105 4.097 4.105 4.051 4.151 1,475,699 4.1039 -0.19%
2015-03-04 0 5.370 5.370 5.400 5.360 5.490 2,468,026 13,344,882 5.4071 4.113 4.113 4.136 4.105 4.205 3,222,583 4.1411 -1.29%
2015-03-03 0 5.440 5.420 5.440 5.400 5.600 1,958,000 10,716,910 5.4734 4.166 4.151 4.166 4.136 4.289 2,556,625 4.1918 -2.33%
2015-03-02 0 5.570 5.560 5.570 5.460 5.600 2,388,000 13,244,280 5.5462 4.266 4.258 4.266 4.182 4.289 3,118,090 4.2476 1.64%
2015-02-27 0 5.480 5.470 5.480 5.470 5.580 1,760,000 9,716,990 5.5210 4.197 4.189 4.197 4.189 4.273 2,298,090 4.2283 -0.72%
2015-02-26 0 5.520 5.510 5.520 5.360 5.550 5,112,000 28,110,680 5.4990 4.228 4.220 4.228 4.105 4.250 6,674,907 4.2114 2.60%
2015-02-25 0 5.380 5.360 5.380 5.350 5.480 2,120,000 11,456,080 5.4038 4.120 4.105 4.120 4.097 4.197 2,768,154 4.1385 0.56%
2015-02-24 0 5.350 5.340 5.350 5.330 5.390 656,000 3,507,210 5.3464 4.097 4.090 4.097 4.082 4.128 856,561 4.0945 -0.37%
2015-02-23 0 5.370 5.360 5.380 5.310 5.380 566,000 3,026,990 5.3480 4.113 4.105 4.120 4.067 4.120 739,045 4.0958 -0.74%
2015-02-18 0 5.410 5.400 5.410 5.330 5.440 1,252,152 6,754,977 5.3947 4.143 4.136 4.143 4.082 4.166 1,634,976 4.1315 2.08%
2015-02-17 0 5.300 5.290 5.310 5.220 5.340 1,388,433 7,361,784 5.3022 4.059 4.051 4.067 3.998 4.090 1,812,923 4.0607 0.57%
2015-02-16 0 5.270 5.250 5.280 5.220 5.310 1,324,000 6,989,080 5.2788 4.036 4.021 4.044 3.998 4.067 1,728,790 4.0428 0.38%
2015-02-13 0 5.250 5.250 5.260 5.170 5.310 2,154,000 11,333,600 5.2617 4.021 4.021 4.028 3.959 4.067 2,812,549 4.0297 0.96%
2015-02-12 0 5.200 5.180 5.220 5.090 5.220 1,642,000 8,480,040 5.1645 3.982 3.967 3.998 3.898 3.998 2,144,014 3.9552 1.36%
2015-02-11 0 5.130 5.130 5.140 5.130 5.300 2,474,000 12,851,740 5.1947 3.929 3.929 3.936 3.929 4.059 3,230,383 3.9784 -2.47%
2015-02-10 0 5.260 5.250 5.270 5.010 5.280 4,145,360 21,490,176 5.1842 4.028 4.021 4.036 3.837 4.044 5,412,733 3.9703 4.99%
2015-02-09 0 5.010 5.020 5.030 4.990 5.180 4,707,000 23,692,294 5.0334 3.837 3.845 3.852 3.822 3.967 6,146,085 3.8549 -3.28%
2015-02-06 0 5.180 5.170 5.180 5.160 5.290 2,143,000 11,165,120 5.2100 3.967 3.959 3.967 3.952 4.051 2,798,186 3.9901 -0.38%
2015-02-05 0 5.200 5.170 5.200 5.150 5.500 6,361,615 33,698,658 5.2972 3.982 3.959 3.982 3.944 4.212 8,306,570 4.0569 -1.89%
2015-02-04 0 5.300 5.290 5.320 5.280 5.350 2,674,000 14,191,900 5.3074 4.059 4.051 4.074 4.044 4.097 3,491,530 4.0647 0.19%
2015-02-03 0 5.290 5.290 5.300 5.270 5.430 5,426,000 28,798,980 5.3076 4.051 4.051 4.059 4.036 4.159 7,084,907 4.0648 -1.12%
2015-02-02 0 5.350 5.340 5.350 5.320 5.560 7,925,000 42,872,620 5.4098 4.097 4.090 4.097 4.074 4.258 10,347,934 4.1431 -6.30%
2015-01-30 0 5.710 5.700 5.710 5.610 5.760 6,554,159 37,379,376 5.7032 4.373 4.365 4.373 4.296 4.411 8,557,981 4.3678 1.96%
2015-01-29 0 5.600 5.590 5.600 5.530 5.700 4,964,000 27,761,490 5.5926 4.289 4.281 4.289 4.235 4.365 6,481,658 4.2831 -0.71%
2015-01-28 0 5.640 5.630 5.640 5.630 5.740 1,662,000 9,424,740 5.6707 4.319 4.312 4.319 4.312 4.396 2,170,128 4.3429 -0.88%
2015-01-27 0 5.690 5.680 5.700 5.570 5.760 6,155,000 34,864,370 5.6644 4.358 4.350 4.365 4.266 4.411 8,036,786 4.3381 1.97%
2015-01-26 0 5.580 5.560 5.580 5.490 5.610 2,508,000 13,933,920 5.5558 4.273 4.258 4.273 4.205 4.296 3,274,778 4.2549 -0.89%
2015-01-23 0 5.630 5.620 5.640 5.610 5.700 1,616,000 9,118,580 5.6427 4.312 4.304 4.319 4.296 4.365 2,110,064 4.3215 -0.35%
2015-01-22 0 5.650 5.640 5.660 5.630 5.710 2,758,000 15,637,900 5.6700 4.327 4.319 4.335 4.312 4.373 3,601,211 4.3424 0.53%
2015-01-21 0 5.620 5.600 5.620 5.500 5.630 3,402,150 19,005,231 5.5862 4.304 4.289 4.304 4.212 4.312 4,442,299 4.2782 1.44%
2015-01-20 0 5.540 5.520 5.540 5.440 5.560 2,684,000 14,812,600 5.5189 4.243 4.228 4.243 4.166 4.258 3,504,587 4.2266 2.03%
2015-01-19 0 5.430 5.420 5.440 5.400 5.770 6,674,441 37,081,612 5.5558 4.159 4.151 4.166 4.136 4.419 8,715,038 4.2549 -5.89%
2015-01-16 0 5.770 5.770 5.780 5.740 5.800 4,548,000 26,238,340 5.7692 4.419 4.419 4.427 4.396 4.442 5,938,473 4.4184 -0.17%
2015-01-15 0 5.780 5.780 5.790 5.760 5.860 3,444,000 19,963,700 5.7967 4.427 4.427 4.434 4.411 4.488 4,496,944 4.4394 -0.86%
2015-01-14 0 5.830 5.840 5.850 5.800 5.950 2,630,000 15,442,536 5.8717 4.465 4.473 4.480 4.442 4.557 3,434,078 4.4969 -1.69%
2015-01-13 0 5.930 5.910 5.920 5.800 5.940 4,434,000 26,120,080 5.8909 4.542 4.526 4.534 4.442 4.549 5,789,620 4.5115 2.07%
2015-01-12 0 5.810 5.810 5.820 5.750 5.860 4,328,000 25,158,740 5.8130 4.450 4.450 4.457 4.404 4.488 5,651,212 4.4519 -0.34%
2015-01-09 0 5.830 5.830 5.850 5.830 6.010 5,468,525 32,318,169 5.9099 4.465 4.465 4.480 4.465 4.603 7,140,433 4.5261 -1.85%
2015-01-08 0 5.940 5.930 5.940 5.920 6.040 6,401,524 38,190,921 5.9659 4.549 4.542 4.549 4.534 4.626 8,358,681 4.5690 0.34%
2015-01-07 0 5.920 5.910 5.930 5.820 5.930 4,854,000 28,526,880 5.8770 4.534 4.526 4.542 4.457 4.542 6,338,028 4.5009 1.02%
2015-01-06 0 5.860 5.840 5.870 5.800 5.970 8,473,700 49,829,229 5.8805 4.488 4.473 4.496 4.442 4.572 11,064,389 4.5036 -0.34%
2015-01-05 0 5.880 5.870 5.880 5.760 5.970 12,693,000 74,807,690 5.8936 4.503 4.496 4.503 4.411 4.572 16,573,668 4.5136 1.73%
2015-01-02 0 5.780 5.770 5.780 5.640 5.780 4,604,650 26,232,413 5.6969 4.427 4.419 4.427 4.319 4.427 6,012,443 4.3630 1.23%
2014-12-31 0 5.710 5.690 5.710 5.660 5.760 1,908,000 10,856,320 5.6899 4.373 4.358 4.373 4.335 4.411 2,491,338 4.3576 0.00%
2014-12-30 0 5.710 5.700 5.720 5.690 5.800 4,274,000 24,529,690 5.7393 4.373 4.365 4.381 4.358 4.442 5,580,703 4.3954 -0.17%
2014-12-29 0 5.720 5.700 5.720 5.700 5.880 4,915,000 28,336,360 5.7653 4.381 4.365 4.381 4.365 4.503 6,417,677 4.4154 -2.22%
2014-12-24 0 5.850 5.810 5.850 5.800 5.910 3,412,000 19,949,480 5.8469 4.480 4.450 4.480 4.442 4.526 4,455,161 4.4778 0.17%
2014-12-23 0 5.840 5.830 5.850 5.790 6.040 6,588,734 39,071,485 5.9300 4.473 4.465 4.480 4.434 4.626 8,603,127 4.5415 -1.52%
2014-12-22 0 5.930 5.920 5.950 5.880 6.050 3,742,000 22,244,770 5.9446 4.542 4.534 4.557 4.503 4.633 4,886,053 4.5527 0.00%
2014-12-19 0 5.930 5.890 5.940 5.830 6.060 6,742,202 40,137,117 5.9531 4.542 4.511 4.549 4.465 4.641 8,803,515 4.5592 0.17%
2014-12-18 0 5.920 5.910 5.920 5.770 6.030 11,360,467 67,355,691 5.9290 4.534 4.526 4.534 4.419 4.618 14,833,736 4.5407 2.60%
2014-12-17 0 5.770 5.750 5.770 5.710 5.860 4,093,000 23,641,690 5.7761 4.419 4.404 4.419 4.373 4.488 5,344,365 4.4237 -0.86%
2014-12-16 0 5.820 5.810 5.820 5.780 5.890 4,784,000 27,772,460 5.8053 4.457 4.450 4.457 4.427 4.511 6,246,626 4.4460 -0.17%
2014-12-15 0 5.830 5.820 5.830 5.700 5.870 5,198,000 30,195,830 5.8091 4.465 4.457 4.465 4.365 4.496 6,787,200 4.4489 0.52%
2014-12-12 0 5.800 5.790 5.820 5.700 5.950 16,214,000 95,160,696 5.8690 4.442 4.434 4.457 4.365 4.557 21,171,154 4.4948 2.11%
2014-12-11 0 5.680 5.680 5.690 5.460 5.750 8,267,300 46,771,816 5.6574 4.350 4.350 4.358 4.182 4.404 10,794,886 4.3328 2.71%
2014-12-10 0 5.530 5.510 5.530 5.360 5.610 4,086,200 22,580,116 5.5259 4.235 4.220 4.235 4.105 4.296 5,335,486 4.2321 2.22%
2014-12-09 0 5.410 5.410 5.420 5.350 5.730 11,851,000 65,631,390 5.5380 4.143 4.143 4.151 4.097 4.388 15,474,241 4.2413 -4.59%
2014-12-08 0 5.670 5.670 5.700 5.610 5.820 14,040,000 80,331,440 5.7216 4.342 4.342 4.365 4.296 4.457 18,332,491 4.3819 1.25%
2014-12-05 0 5.600 5.580 5.610 5.540 5.820 12,325,000 69,758,350 5.6599 4.289 4.273 4.296 4.243 4.457 16,093,159 4.3347 -2.61%
2014-12-04 0 5.750 5.730 5.760 5.710 5.870 9,906,000 57,223,060 5.7766 4.404 4.388 4.411 4.373 4.496 12,934,591 4.4240 -0.52%
2014-12-03 0 5.780 5.770 5.780 5.690 5.970 12,828,000 74,346,410 5.7956 4.427 4.419 4.427 4.358 4.572 16,749,942 4.4386 -1.37%
2014-12-02 0 5.860 5.800 5.880 5.650 5.880 5,148,000 29,852,100 5.7988 4.488 4.442 4.503 4.327 4.503 6,721,913 4.4410 2.81%
2014-12-01 0 5.700 5.690 5.700 5.650 5.970 8,006,000 46,068,950 5.7543 4.365 4.358 4.365 4.327 4.572 10,453,698 4.4070 -5.32%
2014-11-28 0 6.020 6.020 6.040 5.950 6.090 6,636,000 39,927,840 6.0169 4.610 4.610 4.626 4.557 4.664 8,664,844 4.6080 -0.17%
2014-11-27 0 6.030 6.020 6.030 5.970 6.230 14,312,000 87,118,300 6.0871 4.618 4.610 4.618 4.572 4.771 18,687,650 4.6618 0.33%
2014-11-26 0 6.010 5.990 6.020 5.970 6.120 8,078,000 48,704,630 6.0293 4.603 4.587 4.610 4.572 4.687 10,547,711 4.6176 0.84%
2014-11-25 0 5.960 5.960 5.970 5.920 6.100 5,942,000 35,655,520 6.0006 4.564 4.564 4.572 4.534 4.672 7,758,665 4.5956 -2.61%
2014-11-24 0 6.120 6.110 6.120 5.850 6.140 20,078,000 120,956,380 6.0243 4.687 4.679 4.687 4.480 4.702 26,216,506 4.6137 3.03%
2014-11-21 0 5.940 5.940 5.950 5.610 6.030 26,145,102 154,848,729 5.9227 4.549 4.549 4.557 4.296 4.618 34,138,521 4.5359 6.45%
2014-11-20 0 5.580 5.580 5.590 5.540 5.670 3,976,000 22,293,580 5.6070 4.273 4.273 4.281 4.243 4.342 5,191,594 4.2942 -0.89%
2014-11-19 0 5.630 5.620 5.630 5.520 5.770 12,304,000 69,057,994 5.6126 4.312 4.304 4.312 4.228 4.419 16,065,738 4.2985 1.81%
2014-11-18 0 5.530 5.520 5.540 5.520 5.840 20,257,800 114,062,598 5.6306 4.235 4.228 4.243 4.228 4.473 26,451,277 4.3122 -5.63%
2014-11-17 0 5.860 5.840 5.850 5.830 6.730 33,527,120 206,811,548 6.1685 4.488 4.473 4.480 4.465 5.154 43,777,465 4.7242 -9.29%
2014-11-14 0 6.460 6.460 6.480 6.230 6.650 21,112,900 136,260,692 6.4539 4.947 4.947 4.963 4.771 5.093 27,567,809 4.9427 -1.52%
2014-11-13 0 6.560 6.550 6.560 6.060 6.590 37,636,000 240,479,722 6.3896 5.024 5.016 5.024 4.641 5.047 49,142,565 4.8935 8.61%
2014-11-12 0 6.040 6.040 6.050 5.840 6.120 15,307,000 92,127,082 6.0186 4.626 4.626 4.633 4.473 4.687 19,986,854 4.6094 3.07%
2014-11-11 0 5.860 5.860 5.870 5.810 6.350 32,144,500 196,450,025 6.1115 4.488 4.488 4.496 4.450 4.863 41,972,133 4.6805 -3.62%
2014-11-10 0 6.080 6.080 6.090 5.520 6.220 50,049,148 295,187,083 5.8979 4.656 4.656 4.664 4.228 4.764 65,350,822 4.5170 15.59%
2014-11-07 0 5.260 5.260 5.270 5.130 5.410 6,498,000 34,569,500 5.3200 4.028 4.028 4.036 3.929 4.143 8,484,653 4.0744 1.54%
2014-11-06 0 5.180 5.180 5.200 5.080 5.280 3,301,692 17,057,590 5.1663 3.967 3.967 3.982 3.891 4.044 4,311,128 3.9566 -0.77%
2014-11-05 0 5.220 5.210 5.220 5.160 5.260 2,564,099 13,387,250 5.2210 3.998 3.990 3.998 3.952 4.028 3,348,029 3.9985 0.38%
2014-11-04 0 5.200 5.190 5.200 4.920 5.250 5,782,000 29,789,600 5.1521 3.982 3.975 3.982 3.768 4.021 7,549,748 3.9458 4.84%
2014-11-03 0 4.960 4.950 4.970 4.910 4.990 2,434,000 12,093,646 4.9686 3.799 3.791 3.806 3.760 3.822 3,178,154 3.8052 0.00%
2014-10-31 0 4.960 4.960 4.970 4.890 4.980 3,025,100 14,928,348 4.9348 3.799 3.799 3.806 3.745 3.814 3,949,973 3.7794 1.43%
2014-10-30 0 4.890 4.880 4.890 4.880 4.970 2,779,500 13,668,980 4.9178 3.745 3.737 3.745 3.737 3.806 3,629,285 3.7663 -1.41%
2014-10-29 0 4.960 4.950 4.960 4.950 5.030 3,544,000 17,620,300 4.9719 3.799 3.791 3.799 3.791 3.852 4,627,518 3.8077 -1.39%
2014-10-28 0 5.030 5.010 5.020 4.920 5.050 3,654,114 18,167,717 4.9719 3.852 3.837 3.845 3.768 3.868 4,771,297 3.8077 2.44%
2014-10-27 0 4.910 4.910 4.920 4.910 5.120 7,905,286 39,306,470 4.9722 3.760 3.760 3.768 3.760 3.921 10,322,192 3.8080 -5.39%
2014-10-24 0 5.190 5.170 5.220 5.170 5.240 1,694,121 8,796,299 5.1922 3.975 3.959 3.998 3.959 4.013 2,212,070 3.9765 0.39%
2014-10-23 0 5.170 5.170 5.180 5.160 5.240 1,194,000 6,195,000 5.1884 3.959 3.959 3.967 3.952 4.013 1,559,045 3.9736 -1.15%
2014-10-22 0 5.230 5.210 5.250 5.170 5.300 4,788,000 24,982,540 5.2177 4.005 3.990 4.021 3.959 4.059 6,251,849 3.9960 1.55%
2014-10-21 0 5.150 5.160 5.170 5.110 5.220 2,598,000 13,428,780 5.1689 3.944 3.952 3.959 3.914 3.998 3,392,294 3.9586 -1.72%
2014-10-20 0 5.240 5.240 5.250 5.150 5.270 2,430,000 12,654,820 5.2077 4.013 4.013 4.021 3.944 4.036 3,172,931 3.9884 1.16%
2014-10-17 0 5.180 5.200 5.210 5.120 5.290 3,832,000 19,818,960 5.1720 3.967 3.982 3.990 3.921 4.051 5,003,569 3.9610 0.97%
2014-10-16 0 5.130 5.130 5.140 5.120 5.250 4,790,000 24,842,880 5.1864 3.929 3.929 3.936 3.921 4.021 6,254,461 3.9720 -2.66%
2014-10-15 0 5.270 5.260 5.280 5.210 5.320 2,998,000 15,808,720 5.2731 4.036 4.028 4.044 3.990 4.074 3,914,587 4.0384 0.96%
2014-10-14 0 5.220 5.210 5.230 5.210 5.350 3,015,522 15,884,684 5.2676 3.998 3.990 4.005 3.990 4.097 3,937,466 4.0342 -1.14%
2014-10-13 0 5.280 5.270 5.290 5.230 5.400 4,406,000 23,280,030 5.2837 4.044 4.036 4.051 4.005 4.136 5,753,059 4.0465 -2.22%
2014-10-10 0 5.400 5.390 5.410 5.400 5.510 3,648,480 19,853,463 5.4416 4.136 4.128 4.143 4.136 4.220 4,763,941 4.1674 -2.70%
2014-10-09 0 5.550 5.560 5.590 5.550 5.630 3,900,000 21,771,480 5.5824 4.250 4.258 4.281 4.250 4.312 5,092,359 4.2753 -0.36%
2014-10-08 0 5.570 5.550 5.570 5.540 5.590 1,482,000 8,243,200 5.5622 4.266 4.250 4.266 4.243 4.281 1,935,096 4.2598 -0.54%
2014-10-07 0 5.600 5.580 5.600 5.570 5.620 3,302,000 18,444,720 5.5859 4.289 4.273 4.289 4.266 4.304 4,311,530 4.2780 -0.18%
2014-10-06 0 5.610 5.600 5.610 5.470 5.620 4,462,000 24,807,520 5.5597 4.296 4.289 4.296 4.189 4.304 5,826,180 4.2579 1.81%
2014-10-03 0 5.510 5.500 5.510 5.240 5.550 5,578,000 30,004,660 5.3791 4.220 4.212 4.220 4.013 4.250 7,283,378 4.1196 1.85%
2014-09-30 0 5.410 5.400 5.410 5.390 5.620 5,172,000 28,107,248 5.4345 4.143 4.136 4.143 4.128 4.304 6,753,251 4.1620 -3.91%
2014-09-29 0 5.630 5.620 5.630 5.500 5.700 8,522,000 47,902,570 5.6210 4.312 4.304 4.312 4.212 4.365 11,127,456 4.3049 -2.09%
2014-09-26 0 5.750 5.740 5.750 5.600 5.820 2,238,000 12,829,732 5.7327 4.404 4.396 4.404 4.289 4.457 2,922,230 4.3904 0.88%
2014-09-25 0 5.700 5.690 5.700 5.690 5.850 5,502,101 31,710,067 5.7633 4.365 4.358 4.365 4.358 4.480 7,184,275 4.4138 -0.87%
2014-09-24 0 5.750 5.740 5.750 5.530 5.760 5,149,841 29,050,505 5.6410 4.404 4.396 4.404 4.235 4.411 6,724,317 4.3202 1.77%
2014-09-23 0 5.650 5.610 5.620 5.490 5.670 4,601,841 25,542,052 5.5504 4.327 4.296 4.304 4.205 4.342 6,008,775 4.2508 1.80%
2014-09-22 0 5.550 5.510 5.550 5.460 5.630 2,898,000 16,060,250 5.5418 4.250 4.220 4.250 4.182 4.312 3,784,014 4.2442 -0.89%
2014-09-19 0 5.600 5.600 5.620 5.540 5.620 3,774,000 21,072,150 5.5835 4.289 4.289 4.304 4.243 4.304 4,927,836 4.2761 0.90%
2014-09-18 0 5.550 5.550 5.560 5.480 5.580 3,616,000 20,017,740 5.5359 4.250 4.250 4.258 4.197 4.273 4,721,530 4.2397 1.46%
2014-09-17 0 5.470 5.460 5.470 5.450 5.560 5,556,000 30,529,376 5.4948 4.189 4.182 4.189 4.174 4.258 7,254,652 4.2082 0.18%
2014-09-16 0 5.460 5.450 5.460 5.430 5.670 3,833,828 21,211,993 5.5328 4.182 4.174 4.182 4.159 4.342 5,005,956 4.2374 -2.15%
2014-09-15 0 5.580 5.570 5.580 5.550 5.700 3,178,000 17,737,312 5.5813 4.273 4.266 4.273 4.250 4.365 4,149,619 4.2744 -1.41%
2014-09-12 0 5.660 5.650 5.670 5.650 5.840 4,038,484 22,935,496 5.6792 4.335 4.327 4.342 4.327 4.473 5,273,182 4.3495 -2.08%
2014-09-11 0 5.780 5.770 5.780 5.760 5.880 2,340,000 13,602,000 5.8128 4.427 4.419 4.427 4.411 4.503 3,055,415 4.4518 -1.53%
2014-09-10 0 5.870 5.850 5.870 5.770 5.950 4,304,000 25,075,820 5.8262 4.496 4.480 4.496 4.419 4.557 5,619,875 4.4620 -0.51%
2014-09-08 0 5.900 5.890 5.900 5.880 5.960 1,667,000 9,832,330 5.8982 4.519 4.511 4.519 4.503 4.564 2,176,657 4.5172 -1.01%
2014-09-05 0 5.960 5.940 5.970 5.810 5.980 5,636,000 33,245,502 5.8988 4.564 4.549 4.572 4.450 4.580 7,359,111 4.5176 1.19%
2014-09-04 0 5.890 5.870 5.890 5.710 5.920 5,292,000 30,840,488 5.8278 4.511 4.496 4.511 4.373 4.534 6,909,939 4.4632 2.26%
2014-09-03 0 5.760 5.760 5.770 5.680 5.780 4,356,044 25,004,013 5.7401 4.411 4.411 4.419 4.350 4.427 5,687,830 4.3961 1.41%
2014-09-02 0 5.680 5.670 5.680 5.440 5.680 6,122,000 34,080,020 5.5668 4.350 4.342 4.350 4.166 4.350 7,993,697 4.2634 4.03%
2014-09-01 0 5.460 5.470 5.490 5.210 5.570 7,797,000 42,415,650 5.4400 4.182 4.189 4.205 3.990 4.266 10,180,800 4.1662 2.63%
2014-08-29 0 5.320 5.310 5.330 5.100 5.360 3,947,758 20,802,011 5.2693 4.074 4.067 4.082 3.906 4.105 5,154,718 4.0355 2.90%
2014-08-28 0 5.170 5.150 5.190 5.090 5.410 7,346,000 38,268,032 5.2094 3.959 3.944 3.975 3.898 4.143 9,591,914 3.9896 -3.72%
2014-08-27 0 5.370 5.370 5.380 5.350 5.720 8,490,779 46,590,459 5.4872 4.113 4.113 4.120 4.097 4.381 11,086,690 4.2024 -7.09%
2014-08-26 0 5.780 5.780 5.800 5.760 5.880 1,267,000 7,341,196 5.7942 4.427 4.427 4.442 4.411 4.503 1,654,364 4.4375 -1.20%
2014-08-25 0 5.850 5.810 5.860 5.770 5.880 1,306,000 7,580,478 5.8043 4.480 4.450 4.488 4.419 4.503 1,705,287 4.4453 0.52%
2014-08-22 0 5.820 5.820 5.830 5.740 5.850 1,884,000 10,921,394 5.7969 4.457 4.457 4.465 4.396 4.480 2,460,001 4.4396 1.04%
2014-08-21 0 5.760 5.750 5.770 5.700 5.840 3,018,000 17,406,060 5.7674 4.411 4.404 4.419 4.365 4.473 3,940,702 4.4170 -1.20%
2014-08-20 0 5.830 5.830 5.840 5.810 5.890 1,898,000 11,101,810 5.8492 4.465 4.465 4.473 4.450 4.511 2,478,281 4.4796 -0.34%
2014-08-19 0 5.850 5.840 5.850 5.780 5.910 3,375,158 19,713,286 5.8407 4.480 4.473 4.480 4.427 4.526 4,407,055 4.4731 -0.68%
2014-08-18 0 5.890 5.870 5.890 5.850 5.960 1,398,000 8,247,980 5.8998 4.511 4.496 4.511 4.480 4.564 1,825,415 4.5184 -0.17%
2014-08-15 0 5.900 5.900 5.920 5.890 6.020 2,219,999 13,214,074 5.9523 4.519 4.519 4.534 4.511 4.610 2,898,726 4.5586 -1.34%
2014-08-14 0 5.980 5.970 5.980 5.940 6.100 3,036,000 18,320,780 6.0345 4.580 4.572 4.580 4.549 4.672 3,964,205 4.6216 0.00%
2014-08-13 0 5.980 5.980 5.990 5.890 5.990 1,676,000 9,964,400 5.9453 4.580 4.580 4.587 4.511 4.587 2,188,408 4.5533 1.01%
2014-08-12 0 5.920 5.910 5.930 5.800 5.940 2,098,129 12,406,695 5.9132 4.534 4.526 4.542 4.442 4.549 2,739,596 4.5287 1.20%
2014-08-11 0 5.850 5.840 5.850 5.800 5.870 1,878,757 10,966,267 5.8370 4.480 4.473 4.480 4.442 4.496 2,453,155 4.4703 1.21%
2014-08-08 0 5.780 5.780 5.790 5.750 5.890 3,855,000 22,382,796 5.8062 4.427 4.427 4.434 4.404 4.511 5,033,601 4.4467 -1.53%
2014-08-07 0 5.870 5.860 5.880 5.850 6.040 3,158,176 18,750,543 5.9371 4.496 4.488 4.503 4.480 4.626 4,123,734 4.5470 -1.51%
2014-08-06 0 5.960 5.970 5.980 5.840 6.000 3,004,000 17,802,540 5.9263 4.564 4.572 4.580 4.473 4.595 3,922,422 4.5387 0.51%
2014-08-05 0 5.930 5.920 5.930 5.840 5.950 2,962,000 17,516,980 5.9139 4.542 4.534 4.542 4.473 4.557 3,867,581 4.5292 0.85%
2014-08-04 0 5.880 5.870 5.900 5.760 5.900 2,428,000 14,211,266 5.8531 4.503 4.496 4.519 4.411 4.519 3,170,320 4.4826 2.08%
2014-08-01 0 5.760 5.750 5.760 5.700 5.970 4,942,000 28,699,650 5.8073 4.411 4.404 4.411 4.365 4.572 6,452,932 4.4475 -1.54%
2014-07-31 0 5.850 5.850 5.860 5.760 5.870 2,598,000 15,074,760 5.8024 4.480 4.480 4.488 4.411 4.496 3,392,294 4.4438 0.52%
2014-07-30 0 5.820 5.820 5.830 5.810 6.080 7,052,000 41,705,460 5.9140 4.457 4.457 4.465 4.450 4.656 9,208,029 4.5292 -3.64%
2014-07-29 0 6.040 6.040 6.060 6.030 6.150 4,103,175 24,867,582 6.0606 4.626 4.626 4.641 4.618 4.710 5,357,651 4.6415 -0.98%
2014-07-28 0 6.100 6.100 6.110 5.960 6.130 5,820,000 35,341,280 6.0724 4.672 4.672 4.679 4.564 4.695 7,599,366 4.6506 2.52%
2014-07-25 0 5.950 5.930 5.950 5.810 5.950 2,754,000 16,226,720 5.8921 4.557 4.542 4.557 4.450 4.557 3,595,989 4.5125 1.19%
2014-07-24 0 5.880 5.850 5.890 5.810 5.940 2,668,563 15,675,404 5.8741 4.503 4.480 4.511 4.450 4.549 3,484,431 4.4987 0.00%
2014-07-23 0 5.880 5.880 5.890 5.790 5.940 4,675,541 27,495,653 5.8807 4.503 4.503 4.511 4.434 4.549 6,105,008 4.5038 1.55%
2014-07-22 0 5.790 5.790 5.800 5.650 5.810 3,734,981 21,479,200 5.7508 4.434 4.434 4.442 4.327 4.450 4,876,888 4.4043 2.12%
2014-07-21 0 5.670 5.650 5.680 5.640 5.740 1,678,316 9,552,613 5.6918 4.342 4.327 4.350 4.319 4.396 2,191,433 4.3591 0.35%
2014-07-18 0 5.650 5.650 5.660 5.600 5.730 2,241,979 12,700,505 5.6649 4.327 4.327 4.335 4.289 4.388 2,927,426 4.3385 -0.70%
2014-07-17 0 5.690 5.670 5.700 5.630 5.750 2,689,501 15,255,930 5.6724 4.358 4.342 4.365 4.312 4.404 3,511,770 4.3442 -1.56%
2014-07-16 0 5.780 5.780 5.790 5.680 5.870 4,118,811 23,727,260 5.7607 4.427 4.427 4.434 4.350 4.496 5,378,067 4.4119 -0.69%
2014-07-15 0 5.820 5.810 5.820 5.730 5.910 6,062,256 35,281,332 5.8198 4.457 4.450 4.457 4.388 4.526 7,915,687 4.4571 0.17%
2014-07-14 0 5.810 5.810 5.820 5.440 5.830 11,807,793 67,320,571 5.7014 4.450 4.450 4.457 4.166 4.465 15,417,824 4.3664 7.20%
2014-07-11 0 5.420 5.420 5.430 5.360 5.520 4,186,866 22,833,726 5.4537 4.151 4.151 4.159 4.105 4.228 5,466,929 4.1767 -0.55%
2014-07-10 0 5.450 5.420 5.450 5.300 5.470 4,542,000 24,558,000 5.4069 4.174 4.151 4.174 4.059 4.189 5,930,639 4.1409 3.02%
2014-07-09 0 5.290 5.290 5.300 5.260 5.660 15,542,000 83,876,588 5.3968 4.051 4.051 4.059 4.028 4.335 20,293,702 4.1331 -5.87%
2014-07-08 0 5.620 5.610 5.620 5.380 5.750 13,732,986 76,493,059 5.5700 4.304 4.296 4.304 4.120 4.404 17,931,612 4.2658 3.31%
2014-07-07 0 5.440 5.410 5.440 5.270 5.460 6,540,000 35,357,920 5.4064 4.166 4.143 4.166 4.036 4.182 8,539,494 4.1405 2.45%
2014-07-04 0 5.310 5.300 5.310 5.280 5.330 1,924,000 10,205,720 5.3044 4.067 4.059 4.067 4.044 4.082 2,512,230 4.0624 -0.19%
2014-07-03 0 5.320 5.320 5.330 5.200 5.340 3,957,799 20,949,796 5.2933 4.074 4.074 4.082 3.982 4.090 5,167,829 4.0539 2.31%
2014-07-02 0 5.200 5.190 5.200 4.920 5.220 3,758,720 19,349,808 5.1480 3.982 3.975 3.982 3.768 3.998 4,907,885 3.9426 2.36%
2014-06-30 0 5.080 5.070 5.080 4.980 5.150 3,114,000 15,761,050 5.0614 3.891 3.883 3.891 3.814 3.944 4,066,052 3.8763 -0.78%
2014-06-27 0 5.120 5.110 5.130 5.100 5.190 1,162,000 5,972,020 5.1394 3.921 3.914 3.929 3.906 3.975 1,517,262 3.9361 -1.35%
2014-06-26 0 5.190 5.190 5.200 5.080 5.220 2,724,000 14,067,340 5.1642 3.975 3.975 3.982 3.891 3.998 3,556,817 3.9550 2.37%
2014-06-25 0 5.070 5.060 5.080 5.050 5.160 1,340,000 6,827,140 5.0949 3.883 3.875 3.891 3.868 3.952 1,749,682 3.9019 -0.98%
2014-06-24 0 5.120 5.100 5.110 5.050 5.170 1,184,000 6,056,540 5.1153 3.921 3.906 3.914 3.868 3.959 1,545,988 3.9176 0.00%
2014-06-23 0 5.120 5.110 5.130 5.080 5.260 5,856,000 30,239,620 5.1639 3.921 3.914 3.929 3.891 4.028 7,646,372 3.9548 0.99%
2014-06-20 0 5.070 5.050 5.080 5.010 5.090 868,000 4,396,280 5.0648 3.883 3.868 3.891 3.837 3.898 1,133,376 3.8789 0.80%
2014-06-19 0 5.030 5.030 5.040 5.000 5.140 1,563,000 7,908,740 5.0600 3.852 3.852 3.860 3.829 3.936 2,040,861 3.8752 -1.18%
2014-06-18 0 5.090 5.050 5.090 5.000 5.170 2,884,000 14,714,748 5.1022 3.898 3.868 3.898 3.829 3.959 3,765,734 3.9075 1.19%
2014-06-17 0 5.030 5.030 5.040 5.030 5.340 5,034,000 25,867,800 5.1386 3.852 3.852 3.860 3.852 4.090 6,573,060 3.9354 -4.73%
2014-06-16 0 5.280 5.270 5.290 5.130 5.340 8,467,000 44,437,410 5.2483 4.044 4.036 4.051 3.929 4.090 11,055,641 4.0194 2.52%
2014-06-13 0 5.150 5.140 5.160 5.040 5.170 7,780,000 39,893,840 5.1277 3.944 3.936 3.952 3.860 3.959 10,158,602 3.9271 1.58%
2014-06-12 0 5.070 5.070 5.080 4.930 5.100 6,266,002 31,574,090 5.0390 3.883 3.883 3.891 3.776 3.906 8,181,725 3.8591 0.80%
2014-06-11 0 5.030 5.030 5.040 4.860 5.090 8,178,000 40,804,140 4.9895 3.852 3.852 3.860 3.722 3.898 10,678,284 3.8212 1.82%
2014-06-10 0 4.940 4.930 4.950 4.740 5.030 9,116,000 45,037,140 4.9404 3.783 3.776 3.791 3.630 3.852 11,903,062 3.7837 5.11%
2014-06-09 0 4.700 4.690 4.700 4.600 4.760 1,704,000 8,004,100 4.6972 3.600 3.592 3.600 3.523 3.645 2,224,969 3.5974 2.40%
2014-06-06 0 4.590 4.580 4.600 4.550 4.630 794,000 3,646,140 4.5921 3.515 3.508 3.523 3.485 3.546 1,036,752 3.5169 -0.22%
2014-06-05 0 4.600 4.580 4.600 4.550 4.630 764,000 3,505,740 4.5887 3.523 3.508 3.523 3.485 3.546 997,580 3.5142 1.32%
2014-06-04 0 4.540 4.540 4.550 4.520 4.650 849,000 3,878,520 4.5683 3.477 3.477 3.485 3.462 3.561 1,108,567 3.4987 -1.52%
2014-06-03 0 4.610 4.600 4.610 4.600 4.660 1,162,000 5,385,980 4.6351 3.531 3.523 3.531 3.523 3.569 1,517,262 3.5498 0.13%
2014-05-30 0 4.680 4.680 4.690 4.560 4.740 2,524,000 11,810,080 4.6791 3.526 3.526 3.534 3.436 3.571 3,349,906 3.5255 2.86%
2014-05-29 0 4.550 4.530 4.560 4.530 4.650 1,100,181 5,038,998 4.5802 3.428 3.413 3.436 3.413 3.504 1,460,183 3.4509 -1.09%
2014-05-28 0 4.600 4.570 4.600 4.550 4.660 1,876,500 8,612,260 4.5895 3.466 3.443 3.466 3.428 3.511 2,490,530 3.4580 -0.22%
2014-05-27 0 4.610 4.600 4.610 4.610 4.690 528,000 2,452,260 4.6444 3.473 3.466 3.473 3.473 3.534 700,773 3.4994 -1.07%
2014-05-26 0 4.660 4.650 4.670 4.620 4.750 2,318,000 10,888,940 4.6976 3.511 3.504 3.519 3.481 3.579 3,076,498 3.5394 0.65%
2014-05-23 0 4.630 4.620 4.630 4.540 4.680 1,630,000 7,555,110 4.6350 3.488 3.481 3.488 3.421 3.526 2,163,370 3.4923 0.65%
2014-05-22 0 4.600 4.590 4.600 4.510 4.610 1,842,000 8,396,040 4.5581 3.466 3.458 3.466 3.398 3.473 2,444,741 3.4343 2.22%
2014-05-21 0 4.500 4.500 4.510 4.460 4.530 944,000 4,253,660 4.5060 3.391 3.391 3.398 3.360 3.413 1,252,897 3.3951 0.22%
2014-05-20 0 4.490 4.480 4.490 4.470 4.560 938,000 4,215,860 4.4945 3.383 3.375 3.383 3.368 3.436 1,244,933 3.3864 -1.10%
2014-05-19 0 4.540 4.520 4.540 4.340 4.560 2,186,000 9,766,000 4.4675 3.421 3.406 3.421 3.270 3.436 2,901,305 3.3661 3.18%
2014-05-16 0 4.400 4.380 4.400 4.360 4.440 1,740,000 7,646,500 4.3945 3.315 3.300 3.315 3.285 3.345 2,309,364 3.3111 -0.68%
2014-05-15 0 4.430 4.430 4.450 4.420 4.510 1,646,000 7,313,140 4.4430 3.338 3.338 3.353 3.330 3.398 2,184,606 3.3476 -1.12%
2014-05-14 0 4.480 4.470 4.480 4.460 4.550 2,540,000 11,424,760 4.4979 3.375 3.368 3.375 3.360 3.428 3,371,141 3.3890 -0.67%
2014-05-13 0 4.510 4.500 4.510 4.470 4.570 2,714,000 12,238,982 4.5096 3.398 3.391 3.398 3.368 3.443 3,602,077 3.3978 -0.22%
2014-05-12 0 4.520 4.500 4.520 4.350 4.540 3,016,000 13,448,560 4.4591 3.406 3.391 3.406 3.278 3.421 4,002,898 3.3597 2.26%
2014-05-09 0 4.420 4.400 4.420 4.330 4.430 1,087,400 4,769,094 4.3858 3.330 3.315 3.330 3.262 3.338 1,443,220 3.3045 1.14%
2014-05-08 0 4.370 4.360 4.370 4.360 4.470 1,294,500 5,712,960 4.4133 3.293 3.285 3.293 3.285 3.368 1,718,087 3.3252 0.00%
2014-05-07 0 4.370 4.350 4.370 4.330 4.560 2,342,000 10,285,920 4.3919 3.293 3.278 3.293 3.262 3.436 3,108,351 3.3091 -2.89%
2014-05-05 0 4.500 4.500 4.510 4.410 4.530 1,356,000 6,087,760 4.4895 3.391 3.391 3.398 3.323 3.413 1,799,712 3.3826 -1.75%
2014-05-02 0 4.580 4.560 4.570 4.540 4.640 1,450,000 6,647,300 4.5843 3.451 3.436 3.443 3.421 3.496 1,924,470 3.4541 0.88%
2014-04-30 0 4.540 4.530 4.550 4.510 4.770 4,693,500 21,641,796 4.6110 3.421 3.413 3.428 3.398 3.594 6,229,311 3.4742 1.34%
2014-04-29 0 4.480 4.460 4.480 4.390 4.580 3,331,000 14,773,070 4.4350 3.375 3.360 3.375 3.308 3.451 4,420,973 3.3416 -0.67%
2014-04-28 0 4.510 4.500 4.510 4.500 4.710 2,868,000 13,098,200 4.5670 3.398 3.391 3.398 3.391 3.549 3,806,469 3.4410 -4.25%
2014-04-25 0 4.710 4.700 4.730 4.700 4.840 3,334,000 15,885,980 4.7648 3.549 3.541 3.564 3.541 3.647 4,424,954 3.5901 -2.89%
2014-04-24 0 4.850 4.830 4.850 4.770 4.880 2,491,685 12,064,268 4.8418 3.654 3.639 3.654 3.594 3.677 3,307,016 3.6481 0.83%
2014-04-23 0 4.810 4.810 4.820 4.770 5.030 2,526,000 12,312,500 4.8743 3.624 3.624 3.632 3.594 3.790 3,352,560 3.6726 -2.24%
2014-04-22 0 4.920 4.900 4.930 4.860 4.960 2,246,600 11,040,238 4.9142 3.707 3.692 3.715 3.662 3.737 2,981,734 3.7026 -0.81%
2014-04-17 0 4.960 4.930 4.960 4.900 5.040 4,054,205 20,127,194 4.9645 3.737 3.715 3.737 3.692 3.797 5,380,826 3.7405 1.02%
2014-04-16 0 4.910 4.910 4.920 4.700 5.000 6,226,000 30,501,940 4.8991 3.699 3.699 3.707 3.541 3.767 8,263,277 3.6913 2.72%
2014-04-15 0 4.780 4.770 4.780 4.760 5.080 8,436,100 40,867,077 4.8443 3.602 3.594 3.602 3.586 3.828 11,196,568 3.6500 -5.72%
2014-04-14 0 5.070 5.060 5.080 5.040 5.340 7,203,000 37,174,900 5.1610 3.820 3.812 3.828 3.797 4.023 9,559,972 3.8886 -1.74%
2014-04-11 0 5.160 5.190 5.200 5.090 5.650 32,315,000 175,301,678 5.4248 3.888 3.910 3.918 3.835 4.257 42,889,143 4.0873 -1.90%
2014-04-10 0 5.260 5.230 5.240 4.270 5.320 36,903,000 186,343,750 5.0496 3.963 3.941 3.948 3.217 4.008 48,978,432 3.8046 21.20%
2014-04-09 0 4.340 4.340 4.350 4.280 4.360 1,699,000 7,373,420 4.3399 3.270 3.270 3.278 3.225 3.285 2,254,948 3.2699 1.40%
2014-04-08 0 4.280 4.260 4.280 4.200 4.300 2,816,417 11,934,756 4.2376 3.225 3.210 3.225 3.165 3.240 3,738,007 3.1928 -0.23%
2014-04-07 0 4.290 4.280 4.300 4.260 4.400 1,730,000 7,484,600 4.3264 3.232 3.225 3.240 3.210 3.315 2,296,092 3.2597 -1.83%
2014-04-04 0 4.370 4.360 4.370 4.340 4.430 952,000 4,165,664 4.3757 3.293 3.285 3.293 3.270 3.338 1,263,514 3.2969 -0.23%
2014-04-03 0 4.380 4.370 4.380 4.360 4.470 3,474,000 15,341,200 4.4160 3.300 3.293 3.300 3.285 3.368 4,610,765 3.3273 0.00%
2014-04-02 0 4.380 4.370 4.380 4.140 4.420 4,326,168 18,798,853 4.3454 3.300 3.293 3.300 3.119 3.330 5,741,781 3.2740 3.55%
2014-04-01 0 4.230 4.220 4.230 4.150 4.250 1,742,500 7,303,405 4.1913 3.187 3.180 3.187 3.127 3.202 2,312,682 3.1580 0.24%
2014-03-31 0 4.220 4.210 4.220 4.030 4.220 3,918,000 16,256,840 4.1493 3.180 3.172 3.180 3.036 3.180 5,200,051 3.1263 4.98%
2014-03-28 0 4.020 3.990 4.000 3.920 4.080 6,524,000 26,145,430 4.0076 3.029 3.006 3.014 2.954 3.074 8,658,789 3.0195 -2.19%
2014-03-27 0 4.110 4.100 4.130 4.040 4.300 4,620,000 18,942,164 4.1000 3.097 3.089 3.112 3.044 3.240 6,131,760 3.0892 -3.07%
2014-03-26 0 4.240 4.240 4.260 4.220 4.450 3,298,000 14,205,010 4.3072 3.195 3.195 3.210 3.180 3.353 4,377,174 3.2452 -3.42%
2014-03-25 0 4.390 4.390 4.400 4.350 4.510 1,960,000 8,676,780 4.4269 3.308 3.308 3.315 3.278 3.398 2,601,353 3.3355 -2.23%
2014-03-24 0 4.490 4.480 4.500 4.470 4.540 1,844,000 8,296,780 4.4993 3.383 3.375 3.391 3.368 3.421 2,447,395 3.3900 0.90%
2014-03-21 0 4.450 4.450 4.480 4.390 4.510 1,844,500 8,218,740 4.4558 3.353 3.353 3.375 3.308 3.398 2,448,059 3.3572 1.14%
2014-03-20 0 4.400 4.390 4.420 4.390 4.520 2,315,985 10,287,432 4.4419 3.315 3.308 3.330 3.308 3.406 3,073,824 3.3468 -3.51%
2014-03-19 0 4.560 4.530 4.570 4.530 4.580 1,218,000 5,531,820 4.5417 3.436 3.413 3.443 3.413 3.451 1,616,555 3.4220 0.22%
2014-03-18 0 4.550 4.540 4.550 4.520 4.610 1,064,000 4,856,060 4.5640 3.428 3.421 3.428 3.406 3.473 1,412,163 3.4387 0.66%
2014-03-17 0 4.520 4.520 4.530 4.500 4.560 1,411,970 6,391,025 4.5263 3.406 3.406 3.413 3.391 3.436 1,873,996 3.4104 -0.66%
2014-03-14 0 4.550 4.540 4.560 4.520 4.630 2,069,399 9,428,485 4.5561 3.428 3.421 3.436 3.406 3.488 2,746,550 3.4328 -2.36%
2014-03-13 0 4.660 4.650 4.660 4.650 4.780 1,697,535 7,980,071 4.7010 3.511 3.504 3.511 3.504 3.602 2,253,004 3.5420 0.00%
2014-03-12 0 4.660 4.650 4.660 4.640 4.900 4,675,000 21,992,310 4.7042 3.511 3.504 3.511 3.496 3.692 6,204,758 3.5444 -4.51%
2014-03-11 0 4.880 4.870 4.880 4.860 4.950 2,280,000 11,176,020 4.9018 3.677 3.669 3.677 3.662 3.730 3,026,064 3.6933 -0.61%
2014-03-10 0 4.910 4.900 4.920 4.880 5.020 2,965,000 14,601,040 4.9245 3.699 3.692 3.707 3.677 3.782 3,935,210 3.7104 -2.77%
2014-03-07 0 5.050 5.040 5.050 5.040 5.150 3,191,000 16,226,930 5.0852 3.805 3.797 3.805 3.797 3.880 4,235,162 3.8315 0.20%
2014-03-06 0 5.040 5.030 5.040 4.970 5.120 4,403,981 22,275,265 5.0580 3.797 3.790 3.797 3.745 3.858 5,845,056 3.8110 -0.79%
2014-03-05 0 5.080 5.080 5.090 4.980 5.210 7,192,000 36,768,080 5.1124 3.828 3.828 3.835 3.752 3.925 9,545,373 3.8519 0.99%
2014-03-04 0 5.030 5.030 5.040 4.920 5.160 5,230,000 26,282,920 5.0254 3.790 3.790 3.797 3.707 3.888 6,941,365 3.7864 0.40%
2014-03-03 0 5.010 5.010 5.020 4.850 5.080 2,570,780 12,797,254 4.9780 3.775 3.775 3.782 3.654 3.828 3,411,993 3.7507 1.83%
2014-02-28 0 4.920 4.890 4.930 4.860 4.990 3,410,000 16,795,720 4.9254 3.707 3.684 3.715 3.662 3.760 4,525,823 3.7111 1.03%
2014-02-27 0 4.870 4.850 4.880 4.830 4.990 5,988,000 29,232,040 4.8818 3.669 3.654 3.677 3.639 3.760 7,947,399 3.6782 -1.22%
2014-02-26 0 4.930 4.920 4.930 4.820 4.930 1,822,000 8,879,100 4.8733 3.715 3.707 3.715 3.632 3.715 2,418,196 3.6718 1.23%
2014-02-25 0 4.870 4.830 4.880 4.810 4.990 2,282,000 11,187,980 4.9027 3.669 3.639 3.677 3.624 3.760 3,028,718 3.6940 -1.02%
2014-02-24 0 4.920 4.920 4.930 4.910 5.030 956,000 4,733,820 4.9517 3.707 3.707 3.715 3.699 3.790 1,268,823 3.7309 -0.61%
2014-02-21 0 4.950 4.950 4.960 4.930 5.020 1,916,000 9,534,140 4.9761 3.730 3.730 3.737 3.715 3.782 2,542,955 3.7492 -0.60%
2014-02-20 0 4.980 4.970 4.980 4.970 5.050 1,572,000 7,855,140 4.9969 3.752 3.745 3.752 3.745 3.805 2,086,391 3.7649 -1.39%
2014-02-19 0 5.050 5.040 5.060 5.020 5.110 2,042,000 10,327,100 5.0573 3.805 3.797 3.812 3.782 3.850 2,710,185 3.8105 -0.59%
2014-02-18 0 5.080 5.070 5.080 5.070 5.130 1,230,000 6,261,960 5.0910 3.828 3.820 3.828 3.820 3.865 1,632,482 3.8359 -0.97%
2014-02-17 0 5.130 5.100 5.150 5.090 5.240 2,542,000 13,071,360 5.1422 3.865 3.843 3.880 3.835 3.948 3,373,795 3.8744 -0.97%
2014-02-14 0 5.180 5.170 5.180 5.150 5.210 1,258,000 6,521,020 5.1836 3.903 3.895 3.903 3.880 3.925 1,669,644 3.9056 0.00%
2014-02-13 0 5.180 5.160 5.180 5.130 5.330 2,297,979 11,881,211 5.1703 3.903 3.888 3.903 3.865 4.016 3,049,926 3.8956 -0.96%
2014-02-12 0 5.230 5.200 5.240 5.140 5.290 2,834,000 14,767,230 5.2107 3.941 3.918 3.948 3.873 3.986 3,761,344 3.9261 1.95%
2014-02-11 0 5.130 5.120 5.130 5.100 5.160 1,420,000 7,284,440 5.1299 3.865 3.858 3.865 3.843 3.888 1,884,654 3.8651 1.18%
2014-02-10 0 5.070 5.070 5.090 5.050 5.200 2,464,000 12,614,430 5.1195 3.820 3.820 3.835 3.805 3.918 3,270,272 3.8573 -0.20%
2014-02-07 0 5.080 5.080 5.090 4.940 5.120 2,205,250 11,181,797 5.0705 3.828 3.828 3.835 3.722 3.858 2,926,854 3.8204 3.04%
2014-02-06 0 4.930 4.900 4.940 4.800 4.940 1,584,000 7,729,230 4.8796 3.715 3.692 3.722 3.617 3.722 2,102,318 3.6765 2.92%
2014-02-05 0 4.790 4.780 4.790 4.770 4.950 4,030,740 19,452,084 4.8259 3.609 3.602 3.609 3.594 3.730 5,349,682 3.6361 -2.04%
2014-02-04 0 4.890 4.880 4.890 4.810 5.040 3,008,000 14,707,760 4.8895 3.684 3.677 3.684 3.624 3.797 3,992,280 3.6840 -4.12%
2014-01-30 0 5.100 5.080 5.100 5.030 5.100 1,509,000 7,641,720 5.0641 3.843 3.828 3.843 3.790 3.843 2,002,776 3.8156 -0.58%
2014-01-29 0 5.130 5.120 5.130 5.080 5.180 1,294,000 6,634,400 5.1270 3.865 3.858 3.865 3.828 3.903 1,717,424 3.8630 0.00%
2014-01-28 0 5.130 5.090 5.100 5.080 5.180 2,326,000 11,906,020 5.1187 3.865 3.835 3.843 3.828 3.903 3,087,116 3.8567 0.59%
2014-01-27 0 5.100 5.090 5.120 5.010 5.280 5,487,984 27,959,859 5.0947 3.843 3.835 3.858 3.775 3.978 7,283,767 3.8387 -5.38%
2014-01-24 0 5.390 5.370 5.400 5.360 5.510 1,979,000 10,809,120 5.4619 4.061 4.046 4.069 4.039 4.152 2,626,570 4.1153 -1.28%
2014-01-23 0 5.460 5.460 5.470 5.420 5.560 1,416,000 7,747,300 5.4713 4.114 4.114 4.121 4.084 4.189 1,879,345 4.1223 -0.36%
2014-01-22 0 5.480 5.460 5.480 5.410 5.550 3,108,000 17,026,760 5.4784 4.129 4.114 4.129 4.076 4.182 4,125,003 4.1277 -0.36%
2014-01-21 0 5.500 5.500 5.530 5.470 5.680 3,370,000 18,611,420 5.5227 4.144 4.144 4.167 4.121 4.280 4,472,734 4.1611 -3.00%
2014-01-20 0 5.670 5.640 5.680 5.450 5.750 9,684,000 54,748,760 5.6535 4.272 4.249 4.280 4.106 4.332 12,852,807 4.2597 5.98%
2014-01-17 0 5.350 5.350 5.360 5.280 5.440 1,594,500 8,525,915 5.3471 4.031 4.031 4.039 3.978 4.099 2,116,254 4.0288 -1.47%
2014-01-16 0 5.430 5.420 5.470 5.400 5.560 1,610,000 8,792,180 5.4610 4.091 4.084 4.121 4.069 4.189 2,136,826 4.1146 -1.27%
2014-01-15 0 5.500 5.500 5.520 5.450 5.540 1,699,000 9,354,160 5.5057 4.144 4.144 4.159 4.106 4.174 2,254,948 4.1483 0.92%
2014-01-14 0 5.450 5.450 5.460 5.400 5.540 1,614,000 8,789,640 5.4459 4.106 4.106 4.114 4.069 4.174 2,142,135 4.1032 -1.62%
2014-01-13 0 5.540 5.510 5.540 5.440 5.550 2,204,000 12,123,780 5.5008 4.174 4.152 4.174 4.099 4.182 2,925,195 4.1446 2.03%
2014-01-10 0 5.430 5.420 5.440 5.200 5.480 3,393,776 18,209,224 5.3655 4.091 4.084 4.099 3.918 4.129 4,504,290 4.0426 2.45%
2014-01-09 0 5.300 5.290 5.300 5.230 5.590 5,079,205 27,422,786 5.3990 3.993 3.986 3.993 3.941 4.212 6,741,227 4.0679 -4.50%
2014-01-08 0 5.550 5.530 5.550 5.530 5.670 3,306,802 18,489,391 5.5913 4.182 4.167 4.182 4.167 4.272 4,388,857 4.2128 -0.89%
2014-01-07 0 5.600 5.590 5.620 5.540 5.680 2,348,168 13,171,190 5.6091 4.219 4.212 4.234 4.174 4.280 3,116,538 4.2262 -0.88%
2014-01-06 0 5.650 5.650 5.660 5.490 5.720 3,692,000 20,572,620 5.5722 4.257 4.257 4.265 4.136 4.310 4,900,100 4.1984 -1.57%
2014-01-03 0 5.740 5.740 5.750 5.680 5.920 7,576,000 43,638,840 5.7601 4.325 4.325 4.332 4.280 4.460 10,055,025 4.3400 -3.53%
2014-01-02 0 5.950 5.930 5.960 5.890 6.080 3,566,000 21,213,896 5.9489 4.483 4.468 4.491 4.438 4.581 4,732,870 4.4822 -2.14%
2013-12-31 0 6.080 6.050 6.080 5.880 6.100 3,140,000 18,758,440 5.9740 4.581 4.558 4.581 4.430 4.596 4,167,474 4.5012 2.70%
2013-12-30 0 5.920 5.920 5.930 5.860 6.360 11,391,000 68,253,150 5.9918 4.460 4.460 4.468 4.415 4.792 15,118,373 4.5146 -6.18%
2013-12-27 0 6.310 6.300 6.330 6.200 6.340 2,474,000 15,558,380 6.2888 4.754 4.747 4.769 4.671 4.777 3,283,544 4.7383 0.96%
2013-12-24 0 6.250 6.240 6.260 6.190 6.300 1,032,810 6,451,818 6.2469 4.709 4.702 4.717 4.664 4.747 1,370,767 4.7067 0.32%
2013-12-23 0 6.230 6.190 6.200 6.180 6.360 3,086,000 19,286,900 6.2498 4.694 4.664 4.671 4.656 4.792 4,095,804 4.7089 1.14%
2013-12-20 0 6.160 6.150 6.190 6.080 6.300 5,679,240 35,163,746 6.1916 4.641 4.634 4.664 4.581 4.747 7,537,606 4.6651 -0.65%
2013-12-19 0 6.200 6.190 6.200 6.120 6.570 5,192,000 32,916,400 6.3398 4.671 4.664 4.671 4.611 4.950 6,890,931 4.7768 -3.28%
2013-12-18 0 6.410 6.380 6.440 6.300 6.480 4,990,000 31,773,380 6.3674 4.830 4.807 4.852 4.747 4.882 6,622,832 4.7976 -0.31%
2013-12-17 0 6.430 6.380 6.430 6.340 6.660 3,944,029 25,647,517 6.5029 4.845 4.807 4.845 4.777 5.018 5,234,598 4.8996 -1.83%
2013-12-16 0 6.550 6.540 6.550 6.430 6.800 7,605,000 50,390,480 6.6260 4.935 4.928 4.935 4.845 5.123 10,093,515 4.9924 -0.76%
2013-12-13 0 6.600 6.580 6.590 6.300 6.620 6,038,000 39,346,900 6.5165 4.973 4.958 4.965 4.747 4.988 8,013,760 4.9099 3.61%
2013-12-12 0 6.370 6.350 6.370 6.060 6.410 5,510,000 34,661,620 6.2907 4.800 4.784 4.800 4.566 4.830 7,312,987 4.7397 4.08%
2013-12-11 0 6.120 6.110 6.130 6.060 6.400 6,478,000 39,850,620 6.1517 4.611 4.604 4.619 4.566 4.822 8,597,737 4.6350 -4.23%
2013-12-10 0 6.390 6.390 6.400 6.350 6.530 2,952,000 19,036,358 6.4486 4.815 4.815 4.822 4.784 4.920 3,917,956 4.8587 -1.69%
2013-12-09 0 6.500 6.500 6.530 6.450 6.600 1,854,267 12,085,694 6.5178 4.897 4.897 4.920 4.860 4.973 2,461,022 4.9108 0.31%
2013-12-06 0 6.480 6.470 6.480 6.390 6.570 2,920,000 18,875,776 6.4643 4.882 4.875 4.882 4.815 4.950 3,875,485 4.8706 -1.37%
2013-12-05 0 6.570 6.570 6.580 6.500 6.690 2,234,000 14,711,220 6.5851 4.950 4.950 4.958 4.897 5.041 2,965,011 4.9616 -1.20%
2013-12-04 0 6.650 6.640 6.670 6.450 6.740 5,829,614 38,713,678 6.6409 5.010 5.003 5.026 4.860 5.078 7,737,185 5.0036 1.84%
2013-12-03 0 6.530 6.500 6.530 6.310 6.560 3,544,000 22,926,560 6.4691 4.920 4.897 4.920 4.754 4.943 4,703,671 4.8742 1.71%
2013-12-02 0 6.420 6.420 6.430 6.350 6.650 5,404,760 34,854,138 6.4488 4.837 4.837 4.845 4.784 5.010 7,173,310 4.8589 -2.58%
2013-11-29 0 6.590 6.580 6.590 6.330 6.600 6,240,000 40,437,240 6.4803 4.965 4.958 4.965 4.769 4.973 8,281,858 4.8826 4.11%
2013-11-28 0 6.330 6.300 6.330 6.220 6.400 4,180,940 26,440,387 6.3240 4.769 4.747 4.769 4.686 4.822 5,549,031 4.7649 1.44%
2013-11-27 0 6.240 6.240 6.250 6.150 6.280 1,922,000 11,970,780 6.2283 4.702 4.702 4.709 4.634 4.732 2,550,919 4.6927 0.48%
2013-11-26 0 6.210 6.190 6.220 6.150 6.350 2,590,000 16,130,556 6.2280 4.679 4.664 4.686 4.634 4.784 3,437,502 4.6925 -1.90%
2013-11-25 0 6.330 6.300 6.330 6.300 6.450 3,252,000 20,685,020 6.3607 4.769 4.747 4.769 4.747 4.860 4,316,122 4.7925 0.16%
2013-11-22 0 6.320 6.300 6.310 6.260 6.490 4,502,000 28,642,600 6.3622 4.762 4.747 4.754 4.717 4.890 5,975,148 4.7936 1.12%
2013-11-21 0 6.250 6.240 6.260 6.210 6.350 3,446,000 21,635,430 6.2784 4.709 4.702 4.717 4.679 4.784 4,573,603 4.7305 -1.11%
2013-11-20 0 6.320 6.310 6.330 6.100 6.460 9,356,000 58,986,400 6.3047 4.762 4.754 4.769 4.596 4.867 12,417,479 4.7503 2.76%
2013-11-19 0 6.150 6.130 6.150 6.080 6.290 5,056,000 31,128,440 6.1567 4.634 4.619 4.634 4.581 4.739 6,710,429 4.6388 -1.28%
2013-11-18 0 6.230 6.210 6.230 5.750 6.250 21,139,000 128,248,720 6.0669 4.694 4.679 4.694 4.332 4.709 28,056,122 4.5711 10.85%
2013-11-15 0 5.620 5.620 5.630 5.600 5.750 4,952,000 28,072,690 5.6690 4.234 4.234 4.242 4.219 4.332 6,572,398 4.2713 -0.88%
2013-11-14 0 5.670 5.660 5.670 5.580 5.750 3,806,000 21,569,370 5.6672 4.272 4.265 4.272 4.204 4.332 5,051,403 4.2700 2.72%
2013-11-13 0 5.520 5.510 5.520 5.400 5.760 8,120,038 44,947,887 5.5354 4.159 4.152 4.159 4.069 4.340 10,777,084 4.1707 -4.83%
2013-11-12 0 5.800 5.790 5.800 5.760 5.890 2,216,000 12,916,060 5.8285 4.370 4.362 4.370 4.340 4.438 2,941,121 4.3915 -1.19%
2013-11-11 0 5.870 5.850 5.870 5.750 5.900 2,910,000 16,959,090 5.8279 4.423 4.408 4.423 4.332 4.445 3,862,213 4.3910 0.51%
2013-11-08 0 5.840 5.830 5.840 5.720 5.910 7,799,310 45,368,634 5.8170 4.400 4.393 4.400 4.310 4.453 10,351,407 4.3828 -2.18%
2013-11-07 0 5.970 5.950 5.970 5.860 6.080 9,484,000 56,651,780 5.9734 4.498 4.483 4.498 4.415 4.581 12,587,363 4.5007 1.36%
2013-11-06 0 5.890 5.880 5.890 5.820 5.970 6,244,559 36,796,573 5.8926 4.438 4.430 4.438 4.385 4.498 8,287,909 4.4398 0.00%
2013-11-05 0 5.890 5.890 5.900 5.630 5.950 9,865,000 57,874,080 5.8666 4.438 4.438 4.445 4.242 4.483 13,093,034 4.4202 3.15%
2013-11-04 0 5.710 5.700 5.710 5.560 5.770 5,569,550 31,615,260 5.6764 4.302 4.295 4.302 4.189 4.347 7,392,023 4.2769 2.51%
2013-11-01 0 5.570 5.560 5.570 5.470 5.590 6,554,000 36,312,610 5.5405 4.197 4.189 4.197 4.121 4.212 8,698,606 4.1745 0.54%
2013-10-31 0 5.540 5.540 5.550 5.470 5.650 3,878,000 21,467,880 5.5358 4.174 4.174 4.182 4.121 4.257 5,146,963 4.1710 -1.77%
2013-10-30 0 5.640 5.630 5.640 5.210 5.650 5,710,000 31,338,320 5.4883 4.249 4.242 4.249 3.925 4.257 7,578,431 4.1352 6.82%
2013-10-29 0 5.280 5.260 5.290 5.260 5.640 6,050,000 32,355,200 5.3480 3.978 3.963 3.986 3.963 4.249 8,029,686 4.0294 -4.69%
2013-10-28 0 5.540 5.540 5.550 5.530 5.690 2,374,000 13,301,380 5.6029 4.174 4.174 4.182 4.167 4.287 3,150,822 4.2216 -1.07%
2013-10-25 0 5.600 5.580 5.610 5.550 5.750 3,106,000 17,451,640 5.6187 4.219 4.204 4.227 4.182 4.332 4,122,348 4.2334 -2.27%
2013-10-24 0 5.730 5.710 5.730 5.510 5.750 3,456,000 19,608,240 5.6737 4.317 4.302 4.317 4.152 4.332 4,586,875 4.2749 1.78%
2013-10-23 0 5.630 5.610 5.620 5.590 5.980 6,400,000 36,746,900 5.7417 4.242 4.227 4.234 4.212 4.506 8,494,214 4.3261 -4.90%
2013-10-22 0 5.920 5.910 5.920 5.790 5.990 6,908,600 40,906,128 5.9210 4.460 4.453 4.460 4.362 4.513 9,169,238 4.4612 1.37%
2013-10-21 0 5.840 5.840 5.850 5.700 5.900 5,751,520 33,411,508 5.8092 4.400 4.400 4.408 4.295 4.445 7,633,537 4.3769 2.64%
2013-10-18 0 5.690 5.690 5.700 5.630 5.920 7,526,000 43,047,220 5.7198 4.287 4.287 4.295 4.242 4.460 9,988,664 4.3096 -2.57%
2013-10-17 0 5.840 5.810 5.820 5.510 5.880 19,300,000 110,773,480 5.7396 4.400 4.378 4.385 4.152 4.430 25,615,363 4.3245 7.16%
2013-10-16 0 5.450 5.450 5.460 5.380 5.610 9,516,000 52,174,720 5.4828 4.106 4.106 4.114 4.054 4.227 12,629,834 4.1311 -0.91%
2013-10-15 0 5.500 5.470 5.510 5.250 5.500 14,043,000 75,890,750 5.4042 4.144 4.121 4.152 3.956 4.144 18,638,163 4.0718 4.76%
2013-10-11 0 5.250 5.250 5.260 4.980 5.260 11,766,000 60,965,540 5.1815 3.956 3.956 3.963 3.752 3.963 15,616,081 3.9040 5.21%
2013-10-10 0 4.990 4.980 4.990 4.910 5.030 1,310,000 6,503,780 4.9647 3.760 3.752 3.760 3.699 3.790 1,738,659 3.7407 -0.20%
2013-10-09 0 5.000 4.990 5.020 4.970 5.050 1,632,000 8,170,660 5.0065 3.767 3.760 3.782 3.745 3.805 2,166,024 3.7722 -1.38%
2013-10-08 0 5.070 5.060 5.070 5.020 5.130 3,314,000 16,836,360 5.0804 3.820 3.812 3.820 3.782 3.865 4,398,410 3.8278 1.20%
2013-10-07 0 5.010 5.010 5.030 4.930 5.070 3,498,543 17,530,215 5.0107 3.775 3.775 3.790 3.715 3.820 4,643,339 3.7753 1.21%
2013-10-04 0 4.950 4.940 4.950 4.830 4.950 1,326,000 6,491,300 4.8954 3.730 3.722 3.730 3.639 3.730 1,759,895 3.6885 1.43%
2013-10-03 0 4.880 4.870 4.890 4.820 4.890 1,788,000 8,669,340 4.8486 3.677 3.669 3.684 3.632 3.684 2,373,071 3.6532 1.04%
2013-10-02 0 4.830 4.810 4.830 4.810 4.860 830,000 4,008,642 4.8297 3.639 3.624 3.639 3.624 3.662 1,101,593 3.6389 0.42%
2013-09-30 0 4.810 4.800 4.830 4.770 4.850 1,262,000 6,060,540 4.8023 3.624 3.617 3.639 3.594 3.654 1,674,953 3.6183 -0.82%
2013-09-27 0 4.850 4.840 4.850 4.830 4.880 900,000 4,363,420 4.8482 3.654 3.647 3.654 3.639 3.677 1,194,499 3.6529 -0.21%
2013-09-26 0 4.860 4.850 4.860 4.820 4.910 1,273,600 6,177,760 4.8506 3.662 3.654 3.662 3.632 3.699 1,690,349 3.6547 -0.82%
2013-09-25 0 4.900 4.880 4.900 4.870 4.940 1,106,000 5,420,440 4.9009 3.692 3.677 3.692 3.669 3.722 1,467,906 3.6926 0.62%
2013-09-24 0 4.870 4.870 4.900 4.830 4.920 1,542,000 7,504,990 4.8670 3.669 3.669 3.692 3.639 3.707 2,046,575 3.6671 -1.02%
2013-09-23 0 4.920 4.910 4.920 4.860 4.980 742,000 3,649,100 4.9179 3.707 3.699 3.707 3.662 3.752 984,798 3.7054 -0.40%
2013-09-19 0 4.940 4.920 4.950 4.900 4.980 2,163,000 10,684,680 4.9398 3.722 3.707 3.730 3.692 3.752 2,870,779 3.7219 0.82%
2013-09-18 0 4.900 4.890 4.900 4.860 4.940 1,417,100 6,940,779 4.8979 3.692 3.684 3.692 3.662 3.722 1,880,805 3.6903 0.20%
2013-09-17 0 4.890 4.880 4.900 4.860 4.970 3,884,000 19,016,060 4.8960 3.684 3.677 3.692 3.662 3.745 5,154,926 3.6889 -1.21%
2013-09-16 0 4.950 4.950 4.960 4.940 5.100 4,046,000 20,182,570 4.9883 3.730 3.730 3.737 3.722 3.843 5,369,936 3.7584 -1.98%
2013-09-13 0 5.050 5.050 5.080 4.960 5.200 2,264,000 11,405,520 5.0378 3.805 3.805 3.828 3.737 3.918 3,004,828 3.7957 -1.94%
2013-09-12 0 5.150 5.140 5.150 4.910 5.220 4,056,000 20,893,000 5.1511 3.880 3.873 3.880 3.699 3.933 5,383,208 3.8811 0.00%
2013-09-11 0 5.150 5.130 5.150 5.100 5.230 4,506,000 23,174,778 5.1431 3.880 3.865 3.880 3.843 3.941 5,980,457 3.8751 -0.96%
2013-09-10 0 5.200 5.190 5.210 4.930 5.230 7,636,462 39,089,086 5.1187 3.918 3.910 3.925 3.715 3.941 10,135,272 3.8567 5.69%
2013-09-09 0 4.920 4.910 4.930 4.910 5.100 3,472,000 17,246,380 4.9673 3.707 3.699 3.715 3.699 3.843 4,608,111 3.7426 -1.80%
2013-09-06 0 5.010 4.990 5.000 4.970 5.040 1,226,000 6,119,980 4.9918 3.775 3.760 3.767 3.745 3.797 1,627,173 3.7611 0.80%
2013-09-05 0 4.970 4.970 4.980 4.960 5.100 2,470,000 12,350,760 5.0003 3.745 3.745 3.752 3.737 3.843 3,278,236 3.7675 -1.19%
2013-09-04 0 5.030 5.030 5.040 4.930 5.100 5,178,000 26,019,980 5.0251 3.790 3.790 3.797 3.715 3.843 6,872,350 3.7862 0.40%
2013-09-03 0 5.010 5.010 5.020 4.880 5.020 3,682,000 18,254,570 4.9578 3.775 3.775 3.782 3.677 3.782 4,886,827 3.7355 3.51%
2013-09-02 0 4.840 4.840 4.860 4.790 4.890 1,685,240 8,152,096 4.8374 3.647 3.647 3.662 3.609 3.684 2,236,686 3.6447 1.47%
2013-08-30 0 4.770 4.760 4.770 4.660 4.840 930,000 4,436,340 4.7703 3.594 3.586 3.594 3.511 3.647 1,234,315 3.5942 1.49%
2013-08-29 0 4.700 4.700 4.710 4.650 4.800 2,114,000 9,942,420 4.7031 3.541 3.541 3.549 3.504 3.617 2,805,745 3.5436 -0.42%
2013-08-28 0 4.720 4.710 4.720 4.700 4.810 1,634,000 7,737,660 4.7354 3.556 3.549 3.556 3.541 3.624 2,168,679 3.5679 -2.88%
2013-08-27 0 4.860 4.860 4.870 4.840 4.960 1,406,000 6,867,700 4.8846 3.662 3.662 3.669 3.647 3.737 1,866,073 3.6803 -0.82%
2013-08-26 0 4.900 4.900 4.950 4.890 5.000 1,316,000 6,518,600 4.9533 3.692 3.692 3.730 3.684 3.767 1,746,623 3.7321 -0.20%
2013-08-23 0 4.910 4.900 4.910 4.850 5.090 1,688,000 8,378,680 4.9637 3.699 3.692 3.699 3.654 3.835 2,240,349 3.7399 -1.80%
2013-08-22 0 5.000 5.000 5.020 4.830 5.010 2,678,000 13,199,180 4.9287 3.767 3.767 3.782 3.639 3.775 3,554,298 3.7136 1.63%
2013-08-21 0 4.920 4.920 4.940 4.620 4.930 4,162,130 20,017,646 4.8095 3.707 3.707 3.722 3.481 3.715 5,524,066 3.6237 1.65%
2013-08-20 0 4.840 4.820 4.830 4.820 5.120 5,459,605 26,822,611 4.9129 3.647 3.632 3.639 3.632 3.858 7,246,102 3.7017 -5.10%
2013-08-19 0 5.100 5.090 5.100 4.970 5.150 3,156,015 16,113,305 5.1056 3.843 3.835 3.843 3.745 3.880 4,188,729 3.8468 1.39%
2013-08-16 0 5.030 5.020 5.030 4.930 5.180 7,646,000 38,552,160 5.0421 3.790 3.782 3.790 3.715 3.903 10,147,931 3.7990 -2.71%
2013-08-15 0 5.170 5.150 5.170 5.140 5.420 5,053,400 26,529,720 5.2499 3.895 3.880 3.895 3.873 4.084 6,706,978 3.9555 -3.72%
2013-08-13 0 5.370 5.360 5.370 5.260 5.430 7,221,000 38,757,090 5.3673 4.046 4.039 4.046 3.963 4.091 9,583,862 4.0440 2.09%
2013-08-12 0 5.260 5.250 5.260 5.150 5.300 3,339,205 17,469,714 5.2317 3.963 3.956 3.963 3.880 3.993 4,431,863 3.9418 -0.57%
2013-08-09 0 5.290 5.280 5.290 5.120 5.300 2,470,000 12,868,260 5.2098 3.986 3.978 3.986 3.858 3.993 3,278,236 3.9254 3.52%
2013-08-08 0 5.110 5.100 5.110 5.100 5.170 1,826,185 9,367,287 5.1294 3.850 3.843 3.850 3.843 3.895 2,423,751 3.8648 0.20%
2013-08-07 0 5.100 5.090 5.100 5.060 5.390 8,418,000 43,725,470 5.1943 3.843 3.835 3.843 3.812 4.061 11,172,545 3.9137 -3.95%
2013-08-06 0 5.310 5.310 5.320 4.850 5.350 13,708,280 71,004,642 5.1797 4.001 4.001 4.008 3.654 4.031 18,193,916 3.9027 9.71%
2013-08-05 0 4.840 4.820 4.840 4.750 4.870 1,608,000 7,760,536 4.8262 3.647 3.632 3.647 3.579 3.669 2,134,171 3.6363 0.41%
2013-08-02 0 4.820 4.810 4.820 4.790 4.920 3,742,000 18,115,420 4.8411 3.632 3.624 3.632 3.609 3.707 4,966,461 3.6476 1.47%
2013-08-01 0 4.750 4.750 4.760 4.560 4.760 1,724,000 8,054,930 4.6722 3.579 3.579 3.586 3.436 3.586 2,288,129 3.5203 3.71%
2013-07-31 0 4.580 4.560 4.600 4.560 4.690 1,306,000 6,025,430 4.6137 3.451 3.436 3.466 3.436 3.534 1,733,350 3.4762 -0.43%
2013-07-30 0 4.600 4.580 4.600 4.520 4.660 1,762,000 8,086,420 4.5893 3.466 3.451 3.466 3.406 3.511 2,338,563 3.4579 -1.50%
2013-07-29 0 4.670 4.650 4.690 4.600 4.810 1,644,000 7,641,190 4.6479 3.519 3.504 3.534 3.466 3.624 2,181,951 3.5020 -2.71%
2013-07-26 0 4.800 4.820 4.860 4.760 4.900 2,018,115 9,733,376 4.8230 3.617 3.632 3.662 3.586 3.692 2,678,484 3.6339 -0.83%
2013-07-25 0 4.840 4.840 4.850 4.810 4.940 2,604,845 12,669,193 4.8637 3.647 3.647 3.654 3.624 3.722 3,457,205 3.6646 -0.62%
2013-07-24 0 4.870 4.860 4.870 4.700 4.920 3,663,170 17,640,204 4.8156 3.669 3.662 3.669 3.541 3.707 4,861,836 3.6283 0.41%
2013-07-23 0 4.850 4.860 4.870 4.550 4.900 6,812,000 32,724,300 4.8039 3.654 3.662 3.669 3.428 3.692 9,041,029 3.6195 7.78%
2013-07-22 0 4.500 4.500 4.510 4.470 4.600 4,630,000 21,007,542 4.5373 3.391 3.391 3.398 3.368 3.466 6,145,033 3.4186 1.12%
2013-07-19 0 4.450 4.450 4.460 4.200 4.520 4,460,000 19,650,980 4.4060 3.353 3.353 3.360 3.165 3.406 5,919,405 3.3198 6.71%
2013-07-18 0 4.170 4.160 4.170 4.140 4.250 1,080,000 4,523,180 4.1881 3.142 3.134 3.142 3.119 3.202 1,433,399 3.1556 -1.42%
2013-07-17 0 4.230 4.230 4.240 4.230 4.370 1,435,000 6,185,240 4.3103 3.187 3.187 3.195 3.187 3.293 1,904,562 3.2476 -2.31%
2013-07-16 0 4.330 4.320 4.340 4.260 4.400 1,572,000 6,784,620 4.3159 3.262 3.255 3.270 3.210 3.315 2,086,391 3.2518 -0.92%
2013-07-15 0 4.370 4.350 4.380 4.140 4.390 2,796,000 12,063,140 4.3144 3.293 3.278 3.300 3.119 3.308 3,710,910 3.2507 4.55%
2013-07-12 0 4.180 4.160 4.170 4.050 4.280 3,149,000 13,228,030 4.2007 3.149 3.134 3.142 3.051 3.225 4,179,419 3.1650 1.46%
2013-07-11 0 4.120 4.120 4.150 3.830 4.140 2,660,000 10,768,430 4.0483 3.104 3.104 3.127 2.886 3.119 3,530,408 3.0502 6.46%
2013-07-10 0 3.870 3.870 3.880 3.850 4.000 3,360,000 13,035,940 3.8797 2.916 2.916 2.923 2.901 3.014 4,459,462 2.9232 -2.03%
2013-07-09 0 3.950 3.950 3.960 3.940 4.070 1,489,000 5,917,170 3.9739 2.976 2.976 2.984 2.969 3.067 1,976,232 2.9942 -2.95%
2013-07-08 0 4.070 4.060 4.070 4.000 4.150 2,625,301 10,609,987 4.0414 3.067 3.059 3.067 3.014 3.127 3,484,354 3.0450 -3.78%
2013-07-05 0 4.230 4.230 4.240 4.180 4.280 1,744,001 7,365,644 4.2234 3.187 3.187 3.195 3.149 3.225 2,314,675 3.1822 1.20%
2013-07-04 0 4.180 4.180 4.190 4.100 4.260 1,863,000 7,791,010 4.1820 3.149 3.149 3.157 3.089 3.210 2,472,613 3.1509 1.70%
2013-07-03 0 4.110 4.100 4.130 4.020 4.260 4,801,984 19,949,591 4.1544 3.097 3.089 3.112 3.029 3.210 6,373,293 3.1302 -1.91%
2013-07-02 0 4.190 4.190 4.200 4.140 4.320 1,800,000 7,526,990 4.1817 3.157 3.157 3.165 3.119 3.255 2,388,998 3.1507 -1.87%
2013-06-28 0 4.270 4.230 4.270 4.170 4.350 1,902,634 8,113,698 4.2645 3.217 3.187 3.217 3.142 3.278 2,525,216 3.2131 2.40%
2013-06-27 0 4.170 4.170 4.190 4.100 4.350 2,954,690 12,539,125 4.2438 3.142 3.142 3.157 3.089 3.278 3,921,526 3.1975 0.48%
2013-06-26 0 4.150 4.130 4.150 3.960 4.170 3,962,690 16,163,810 4.0790 3.127 3.112 3.127 2.984 3.142 5,259,365 3.0733 1.47%
2013-06-25 0 4.090 4.090 4.100 3.830 4.290 4,459,650 17,864,246 4.0058 3.082 3.082 3.089 2.886 3.232 5,918,941 3.0181 -1.92%
2013-06-24 0 4.170 4.170 4.210 4.160 4.500 2,526,000 10,781,600 4.2683 3.142 3.142 3.172 3.134 3.391 3,352,560 3.2159 -7.33%
2013-06-21 0 4.500 4.470 4.510 4.370 4.520 1,758,000 7,812,920 4.4442 3.391 3.368 3.398 3.293 3.406 2,333,254 3.3485 -0.66%
2013-06-20 0 4.530 4.530 4.540 4.530 4.650 1,552,000 7,099,840 4.5746 3.413 3.413 3.421 3.413 3.504 2,059,847 3.4468 -3.54%
2013-06-19 0 4.820 4.800 4.830 4.770 4.860 1,088,955 5,228,167 4.8011 3.538 3.524 3.546 3.502 3.568 1,483,384 3.5245 0.42%
2013-06-18 0 4.800 4.790 4.800 4.790 4.920 1,535,570 7,397,823 4.8176 3.524 3.516 3.524 3.516 3.612 2,091,767 3.5366 -0.41%
2013-06-17 0 4.820 4.820 4.830 4.730 4.850 1,632,388 7,812,786 4.7861 3.538 3.538 3.546 3.472 3.560 2,223,653 3.5135 0.84%
2013-06-14 0 4.780 4.780 4.790 4.770 4.970 1,998,000 9,732,440 4.8711 3.509 3.509 3.516 3.502 3.648 2,721,693 3.5759 -1.44%
2013-06-13 0 4.850 4.850 4.860 4.610 4.940 3,646,000 17,297,780 4.7443 3.560 3.560 3.568 3.384 3.626 4,966,613 3.4828 -2.81%
2013-06-11 0 4.990 4.990 5.000 4.940 5.180 3,554,575 17,957,734 5.0520 3.663 3.663 3.671 3.626 3.803 4,842,073 3.7087 -2.54%
2013-06-10 0 5.120 5.120 5.130 5.110 5.380 2,218,000 11,605,360 5.2324 3.759 3.759 3.766 3.751 3.949 3,021,379 3.8411 -1.73%
2013-06-07 0 5.210 5.200 5.210 5.200 5.320 1,853,155 9,685,755 5.2266 3.825 3.817 3.825 3.817 3.905 2,524,384 3.8369 -0.38%
2013-06-06 0 5.230 5.230 5.240 5.220 5.310 807,155 4,234,271 5.2459 3.839 3.839 3.847 3.832 3.898 1,099,514 3.8510 -1.88%
2013-06-05 0 5.330 5.330 5.340 5.250 5.360 1,126,000 5,978,750 5.3097 3.913 3.913 3.920 3.854 3.935 1,533,847 3.8979 -0.56%
2013-06-04 0 5.360 5.360 5.370 5.210 5.490 2,006,000 10,724,340 5.3461 3.935 3.935 3.942 3.825 4.030 2,732,591 3.9246 -1.65%
2013-06-03 0 5.450 5.440 5.460 5.440 5.530 1,552,000 8,497,490 5.4752 4.001 3.994 4.008 3.994 4.060 2,114,148 4.0193 -1.80%
2013-05-31 0 5.550 5.530 5.580 5.510 5.600 1,440,712 8,002,008 5.5542 4.074 4.060 4.096 4.045 4.111 1,962,550 4.0774 -0.89%
2013-05-30 0 5.600 5.580 5.600 5.550 5.660 1,814,000 10,129,320 5.5840 4.111 4.096 4.111 4.074 4.155 2,471,047 4.0992 -0.88%
2013-05-29 0 5.650 5.650 5.670 5.630 5.710 1,207,550 6,845,040 5.6685 4.148 4.148 4.162 4.133 4.192 1,644,935 4.1613 -0.70%
2013-05-28 0 5.690 5.690 5.700 5.630 5.700 2,034,000 11,520,680 5.6641 4.177 4.177 4.184 4.133 4.184 2,770,733 4.1580 0.35%
2013-05-27 0 5.670 5.670 5.690 5.630 5.730 976,000 5,541,840 5.6781 4.162 4.162 4.177 4.133 4.206 1,329,516 4.1683 -0.35%
2013-05-24 0 5.690 5.690 5.710 5.650 5.890 3,908,000 22,369,800 5.7241 4.177 4.177 4.192 4.148 4.324 5,323,512 4.2021 -1.90%
2013-05-23 0 5.800 5.800 5.840 5.770 6.000 1,918,000 11,187,300 5.8328 4.258 4.258 4.287 4.236 4.405 2,612,716 4.2819 -3.33%
2013-05-22 0 6.000 6.000 6.010 5.960 6.070 961,280 5,778,616 6.0114 4.405 4.405 4.412 4.375 4.456 1,309,464 4.4130 -0.17%
2013-05-21 0 6.010 6.000 6.030 5.990 6.080 1,668,000 10,058,570 6.0303 4.412 4.405 4.427 4.397 4.463 2,272,164 4.4269 0.33%
2013-05-20 0 5.990 5.970 5.990 5.940 6.000 1,448,895 8,656,845 5.9748 4.397 4.383 4.397 4.361 4.405 1,973,697 4.3861 1.70%
2013-05-16 0 5.890 5.880 5.900 5.840 5.940 1,326,000 7,825,020 5.9012 4.324 4.317 4.331 4.287 4.361 1,806,289 4.3321 0.00%
2013-05-15 0 5.890 5.890 5.900 5.820 6.010 2,490,000 14,715,620 5.9099 4.324 4.324 4.331 4.272 4.412 3,391,900 4.3385 -0.67%
2013-05-14 0 5.930 5.950 5.960 5.900 6.140 1,655,080 9,865,271 5.9606 4.353 4.368 4.375 4.331 4.507 2,254,564 4.3757 -2.31%
2013-05-13 0 6.070 6.060 6.090 6.060 6.250 1,325,000 8,133,880 6.1388 4.456 4.449 4.471 4.449 4.588 1,804,927 4.5065 -2.10%
2013-05-10 0 6.200 6.210 6.220 6.050 6.210 1,197,500 7,340,160 6.1296 4.551 4.559 4.566 4.441 4.559 1,631,245 4.4997 0.98%
2013-05-09 0 6.140 6.100 6.140 6.100 6.290 1,908,000 11,747,820 6.1571 4.507 4.478 4.507 4.478 4.618 2,599,094 4.5200 -1.76%
2013-05-08 0 6.250 6.250 6.260 6.050 6.270 5,466,000 33,911,690 6.2041 4.588 4.588 4.595 4.441 4.603 7,445,833 4.5545 3.82%
2013-05-07 0 6.020 6.020 6.030 5.820 6.030 2,982,000 17,753,560 5.9536 4.419 4.419 4.427 4.272 4.427 4,062,106 4.3705 1.35%
2013-05-06 0 5.940 5.930 5.940 5.820 5.960 2,584,000 15,235,480 5.8961 4.361 4.353 4.361 4.272 4.375 3,519,947 4.3283 3.48%
2013-05-03 0 5.740 5.740 5.750 5.630 5.790 2,374,438 13,641,645 5.7452 4.214 4.214 4.221 4.133 4.250 3,234,480 4.2176 2.32%
2013-05-02 0 5.610 5.600 5.610 5.510 5.780 4,113,670 23,021,769 5.5964 4.118 4.111 4.118 4.045 4.243 5,603,677 4.1083 -2.94%
2013-04-30 0 5.780 5.750 5.800 5.730 5.800 1,302,236 7,508,567 5.7659 4.243 4.221 4.258 4.206 4.258 1,773,917 4.2328 0.87%
2013-04-29 0 5.730 5.730 5.750 5.670 5.860 1,422,000 8,169,700 5.7452 4.206 4.206 4.221 4.162 4.302 1,937,061 4.2176 -2.05%
2013-04-26 0 5.850 5.850 5.860 5.830 5.980 2,036,000 11,955,780 5.8722 4.294 4.294 4.302 4.280 4.390 2,773,457 4.3108 -1.18%
2013-04-25 0 5.920 5.900 5.930 5.880 5.970 1,524,508 9,040,609 5.9302 4.346 4.331 4.353 4.317 4.383 2,076,698 4.3534 0.17%
2013-04-24 0 5.910 5.910 5.920 5.770 5.940 3,137,860 18,416,478 5.8691 4.339 4.339 4.346 4.236 4.361 4,274,420 4.3085 0.85%
2013-04-23 0 5.860 5.860 5.890 5.820 6.020 2,540,553 14,975,844 5.8947 4.302 4.302 4.324 4.272 4.419 3,460,763 4.3273 -2.50%
2013-04-22 0 6.010 6.010 6.040 5.990 6.110 1,661,190 10,015,780 6.0293 4.412 4.412 4.434 4.397 4.485 2,262,888 4.4261 -1.15%
2013-04-19 0 6.080 6.080 6.090 5.900 6.090 1,746,000 10,498,920 6.0131 4.463 4.463 4.471 4.331 4.471 2,378,416 4.4142 2.53%
2013-04-18 0 5.930 5.930 5.940 5.900 6.010 1,316,000 7,830,320 5.9501 4.353 4.353 4.361 4.331 4.412 1,792,667 4.3680 -0.34%
2013-04-17 0 5.950 5.950 5.960 5.910 6.010 698,000 4,155,000 5.9527 4.368 4.368 4.375 4.339 4.412 950,822 4.3699 -0.34%
2013-04-16 0 5.970 5.970 6.010 5.800 6.030 1,713,000 10,118,680 5.9070 4.383 4.383 4.412 4.258 4.427 2,333,464 4.3363 0.51%
2013-04-15 0 5.940 5.940 5.960 5.900 6.150 1,092,000 6,509,180 5.9608 4.361 4.361 4.375 4.331 4.515 1,487,532 4.3758 -3.10%
2013-04-12 0 6.130 6.100 6.130 6.100 6.290 1,235,000 7,649,420 6.1939 4.500 4.478 4.500 4.478 4.618 1,682,328 4.5469 -2.23%
2013-04-11 0 6.270 6.250 6.280 6.150 6.310 2,521,000 15,736,660 6.2422 4.603 4.588 4.610 4.515 4.632 3,434,128 4.5824 2.28%
2013-04-10 0 6.130 6.130 6.140 5.900 6.140 1,450,000 8,727,880 6.0192 4.500 4.500 4.507 4.331 4.507 1,975,203 4.4187 3.90%
2013-04-09 0 5.900 5.900 5.910 5.840 6.030 2,006,000 11,891,380 5.9279 4.331 4.331 4.339 4.287 4.427 2,732,591 4.3517 1.20%
2013-04-08 0 5.830 5.830 5.840 5.820 5.990 1,746,989 10,262,414 5.8743 4.280 4.280 4.287 4.272 4.397 2,379,764 4.3124 -1.69%
2013-04-05 0 5.930 5.920 5.930 5.900 6.180 2,238,189 13,369,396 5.9733 4.353 4.346 4.353 4.331 4.537 3,048,881 4.3850 -4.97%
2013-04-03 0 6.240 6.240 6.250 6.200 6.460 1,901,870 11,994,620 6.3068 4.581 4.581 4.588 4.551 4.742 2,590,744 4.6298 -0.48%
2013-04-02 0 6.270 6.310 6.330 6.260 7.000 3,822,440 24,845,470 6.4999 4.603 4.632 4.647 4.595 5.139 5,206,961 4.7716 -9.26%
2013-03-28 0 6.910 6.910 6.930 6.900 7.090 1,510,255 10,456,590 6.9237 5.073 5.073 5.087 5.065 5.205 2,057,283 5.0827 -3.22%
2013-03-27 0 7.140 7.140 7.170 7.120 7.290 480,000 3,444,920 7.1769 5.241 5.241 5.264 5.227 5.352 653,860 5.2686 -0.56%
2013-03-26 0 7.180 7.130 7.160 7.070 7.200 743,000 5,302,900 7.1371 5.271 5.234 5.256 5.190 5.286 1,012,121 5.2394 -0.69%
2013-03-25 0 7.230 7.230 7.260 7.220 7.450 290,000 2,112,920 7.2859 5.308 5.308 5.330 5.300 5.469 395,041 5.3486 -0.82%
2013-03-22 0 7.290 7.240 7.300 7.230 7.410 1,252,500 9,131,955 7.2910 5.352 5.315 5.359 5.308 5.440 1,706,166 5.3523 -1.88%
2013-03-21 0 7.430 7.430 7.440 7.200 7.450 2,457,000 18,168,800 7.3947 5.454 5.454 5.462 5.286 5.469 3,346,947 5.4285 3.63%
2013-03-20 0 7.170 7.160 7.180 6.990 7.170 926,000 6,592,610 7.1194 5.264 5.256 5.271 5.131 5.264 1,261,405 5.2264 2.58%
2013-03-19 0 6.990 6.920 6.990 6.930 7.090 1,076,000 7,528,220 6.9965 5.131 5.080 5.131 5.087 5.205 1,465,737 5.1361 0.00%
2013-03-18 0 6.990 6.990 7.000 6.910 7.050 1,204,500 8,390,920 6.9663 5.131 5.131 5.139 5.073 5.175 1,640,780 5.1140 -2.10%
2013-03-15 0 7.140 7.140 7.180 7.120 7.400 1,030,395 7,446,748 7.2271 5.241 5.241 5.271 5.227 5.432 1,403,613 5.3054 -2.19%
2013-03-14 0 7.300 7.270 7.300 7.030 7.300 1,168,000 8,369,930 7.1660 5.359 5.337 5.359 5.161 5.359 1,591,060 5.2606 2.38%
2013-03-13 0 7.130 7.140 7.150 7.090 7.380 2,392,605 17,198,768 7.1883 5.234 5.241 5.249 5.205 5.418 3,259,227 5.2769 -4.04%
2013-03-12 0 7.430 7.430 7.450 7.410 7.700 1,926,185 14,417,060 7.4848 5.454 5.454 5.469 5.440 5.653 2,623,866 5.4946 -2.62%
2013-03-11 0 7.630 7.620 7.640 7.600 7.720 1,015,905 7,790,338 7.6684 5.601 5.594 5.609 5.579 5.667 1,383,875 5.6294 -0.52%
2013-03-08 0 7.670 7.660 7.670 7.650 7.760 1,222,405 9,397,238 7.6875 5.631 5.623 5.631 5.616 5.697 1,665,171 5.6434 0.26%
2013-03-07 0 7.650 7.620 7.650 7.610 7.800 1,331,000 10,223,640 7.6812 5.616 5.594 5.616 5.587 5.726 1,813,100 5.6388 -1.92%
2013-03-06 0 7.800 7.790 7.800 7.780 7.970 2,832,000 22,356,240 7.8942 5.726 5.719 5.726 5.711 5.851 3,857,775 5.7951 -0.51%
2013-03-05 0 7.840 7.840 7.850 7.600 7.870 3,444,000 26,793,840 7.7799 5.755 5.755 5.763 5.579 5.777 4,691,447 5.7112 3.16%
2013-03-04 0 7.600 7.600 7.620 7.550 7.750 1,966,935 15,039,614 7.6462 5.579 5.579 5.594 5.542 5.689 2,679,376 5.6131 -0.26%
2013-03-01 0 7.620 7.620 7.630 7.540 7.660 1,540,735 11,706,295 7.5979 5.594 5.594 5.601 5.535 5.623 2,098,803 5.5776 0.66%
2013-02-28 0 7.570 7.570 7.590 7.450 7.600 1,731,300 13,072,569 7.5507 5.557 5.557 5.572 5.469 5.579 2,358,392 5.5430 2.30%
2013-02-27 0 7.400 7.400 7.440 7.380 7.500 962,000 7,140,080 7.4221 5.432 5.432 5.462 5.418 5.506 1,310,445 5.4486 1.37%
2013-02-26 0 7.300 7.300 7.340 7.260 7.500 1,672,000 12,298,200 7.3554 5.359 5.359 5.388 5.330 5.506 2,277,613 5.3996 -2.67%
2013-02-25 0 7.500 7.480 7.520 7.480 7.680 1,271,800 9,654,894 7.5915 5.506 5.491 5.520 5.491 5.638 1,732,457 5.5729 -0.92%
2013-02-22 0 7.570 7.560 7.570 7.520 7.650 984,260 7,459,973 7.5793 5.557 5.550 5.557 5.520 5.616 1,340,768 5.5640 -0.13%
2013-02-21 0 7.580 7.570 7.590 7.540 7.750 3,702,000 28,136,454 7.6003 5.564 5.557 5.572 5.535 5.689 5,042,897 5.5794 -3.32%
2013-02-20 0 7.840 7.830 7.840 7.810 7.890 1,406,000 11,038,140 7.8507 5.755 5.748 5.755 5.733 5.792 1,915,265 5.7632 0.13%
2013-02-19 0 7.830 7.780 7.850 7.760 7.940 1,338,000 10,455,616 7.8144 5.748 5.711 5.763 5.697 5.829 1,822,635 5.7365 -1.01%
2013-02-18 0 7.910 7.900 7.930 7.780 7.950 1,546,000 12,207,360 7.8961 5.807 5.799 5.821 5.711 5.836 2,105,975 5.7965 1.15%
2013-02-15 0 7.820 7.810 7.820 7.720 7.850 2,012,465 15,687,177 7.7950 5.741 5.733 5.741 5.667 5.763 2,741,397 5.7223 -0.51%
2013-02-14 0 7.860 7.860 7.870 7.690 7.880 1,150,000 8,992,360 7.8194 5.770 5.770 5.777 5.645 5.785 1,566,540 5.7403 2.08%
2013-02-08 0 7.700 7.700 7.730 7.460 7.730 1,850,000 14,121,410 7.6332 5.653 5.653 5.675 5.476 5.675 2,520,086 5.6035 2.53%
2013-02-07 0 7.510 7.500 7.520 7.500 7.790 2,259,000 17,184,460 7.6071 5.513 5.506 5.520 5.506 5.719 3,077,230 5.5844 -3.22%
2013-02-06 0 7.760 7.760 7.790 7.670 7.800 1,706,000 13,217,776 7.7478 5.697 5.697 5.719 5.631 5.726 2,323,928 5.6877 1.17%
2013-02-05 0 7.670 7.660 7.670 7.660 7.860 4,649,970 35,745,255 7.6872 5.631 5.623 5.631 5.623 5.770 6,334,230 5.6432 -2.42%
2013-02-04 0 7.860 7.850 7.890 7.860 8.070 2,730,000 21,734,740 7.9614 5.770 5.763 5.792 5.770 5.924 3,718,830 5.8445 -1.38%
2013-02-01 0 7.970 7.970 7.980 7.920 8.040 3,478,945 27,770,520 7.9825 5.851 5.851 5.858 5.814 5.902 4,739,049 5.8599 0.63%
2013-01-31 0 7.920 7.920 7.940 7.860 8.050 2,041,440 16,159,566 7.9158 5.814 5.814 5.829 5.770 5.910 2,780,867 5.8110 -0.63%
2013-01-30 0 7.970 7.960 7.990 7.860 8.000 2,735,145 21,768,175 7.9587 5.851 5.843 5.865 5.770 5.873 3,725,838 5.8425 0.89%
2013-01-29 0 7.900 7.890 7.900 7.750 7.940 2,111,000 16,613,230 7.8698 5.799 5.792 5.799 5.689 5.829 2,875,623 5.7773 1.67%
2013-01-28 0 7.770 7.750 7.770 7.660 7.950 3,474,000 27,117,140 7.8057 5.704 5.689 5.704 5.623 5.836 4,732,313 5.7302 -0.64%
2013-01-25 0 7.820 7.810 7.820 7.790 8.300 4,430,480 35,054,011 7.9120 5.741 5.733 5.741 5.719 6.093 6,035,239 5.8082 -4.17%
2013-01-24 0 8.160 8.150 8.160 8.130 8.330 2,132,750 17,515,407 8.2126 5.990 5.983 5.990 5.968 6.115 2,905,251 6.0289 -0.37%
2013-01-23 0 8.190 8.160 8.210 8.100 8.380 2,944,505 24,206,265 8.2208 6.012 5.990 6.027 5.946 6.152 4,011,030 6.0349 -0.97%
2013-01-22 0 8.270 8.260 8.300 8.260 8.400 1,857,950 15,455,945 8.3188 6.071 6.064 6.093 6.064 6.166 2,530,916 6.1069 -1.08%
2013-01-21 0 8.360 8.360 8.370 8.340 8.550 1,966,625 16,598,702 8.4402 6.137 6.137 6.144 6.122 6.277 2,678,954 6.1960 -1.18%
2013-01-18 0 8.460 8.460 8.470 8.400 8.580 4,181,200 35,523,170 8.4959 6.211 6.211 6.218 6.166 6.299 5,695,667 6.2369 1.56%
2013-01-17 0 8.330 8.320 8.340 8.230 8.530 4,016,000 33,713,520 8.3948 6.115 6.108 6.122 6.042 6.262 5,470,630 6.1626 -1.30%
2013-01-16 0 8.440 8.420 8.440 8.100 8.470 9,752,500 81,320,565 8.3384 6.196 6.181 6.196 5.946 6.218 13,284,941 6.1213 2.93%
2013-01-15 0 8.200 8.180 8.190 7.880 8.200 7,977,000 64,889,830 8.1346 6.020 6.005 6.012 5.785 6.020 10,866,339 5.9716 3.14%
2013-01-14 0 7.950 7.940 7.960 7.780 7.960 2,462,300 19,420,859 7.8873 5.836 5.829 5.843 5.711 5.843 3,354,167 5.7901 0.76%
2013-01-11 0 7.890 7.880 7.890 7.850 8.130 2,102,512 16,677,704 7.9323 5.792 5.785 5.792 5.763 5.968 2,864,060 5.8231 -1.00%
2013-01-10 0 7.970 7.960 7.980 7.900 8.140 1,856,000 14,883,840 8.0193 5.851 5.843 5.858 5.799 5.976 2,528,259 5.8870 -1.60%
2013-01-09 0 8.100 8.100 8.110 7.850 8.110 3,172,000 25,391,270 8.0048 5.946 5.946 5.954 5.763 5.954 4,320,926 5.8763 1.89%
2013-01-08 0 7.950 7.920 7.970 7.850 8.070 2,590,000 20,594,230 7.9514 5.836 5.814 5.851 5.763 5.924 3,528,121 5.8372 -1.85%
2013-01-07 0 8.100 8.100 8.120 7.970 8.150 3,338,000 26,963,580 8.0778 5.946 5.946 5.961 5.851 5.983 4,547,053 5.9299 1.50%
2013-01-04 0 7.980 7.970 8.000 7.740 8.100 3,870,000 30,630,350 7.9148 5.858 5.851 5.873 5.682 5.946 5,271,748 5.8103 -1.36%
2013-01-03 0 8.090 8.090 8.100 7.840 8.100 6,787,430 54,429,055 8.0191 5.939 5.939 5.946 5.755 5.946 9,245,896 5.8868 4.25%
2013-01-02 0 7.760 7.760 7.770 7.590 7.770 2,944,360 22,713,064 7.7141 5.697 5.697 5.704 5.572 5.704 4,010,833 5.6629 2.24%
2012-12-31 0 7.590 7.580 7.590 7.510 7.620 926,000 7,019,500 7.5805 5.572 5.564 5.572 5.513 5.594 1,261,405 5.5648 -0.39%
2012-12-28 0 7.620 7.600 7.620 7.600 7.690 1,402,366 10,700,230 7.6301 5.594 5.579 5.594 5.579 5.645 1,910,315 5.6013 -0.26%
2012-12-27 0 7.640 7.640 7.660 7.610 7.790 1,548,000 11,883,480 7.6767 5.609 5.609 5.623 5.587 5.719 2,108,699 5.6355 -0.26%
2012-12-24 0 7.660 7.650 7.660 7.550 7.710 518,000 3,968,500 7.6612 5.623 5.616 5.623 5.542 5.660 705,624 5.6241 0.66%
2012-12-21 0 7.610 7.600 7.610 7.590 7.830 2,179,374 16,751,238 7.6863 5.587 5.579 5.587 5.572 5.748 2,968,762 5.6425 -1.68%
2012-12-20 0 7.740 7.740 7.760 7.530 7.750 3,588,710 27,456,753 7.6509 5.682 5.682 5.697 5.528 5.689 4,888,572 5.6165 2.38%
2012-12-19 0 7.560 7.550 7.570 7.550 7.730 2,848,000 21,694,820 7.6176 5.550 5.542 5.557 5.542 5.675 3,879,570 5.5921 -0.66%
2012-12-18 0 7.610 7.610 7.620 7.600 7.860 3,966,150 30,530,159 7.6977 5.587 5.587 5.594 5.579 5.770 5,402,724 5.6509 -2.31%
2012-12-17 0 7.790 7.780 7.800 7.720 7.900 1,940,000 15,133,260 7.8006 5.719 5.711 5.726 5.667 5.799 2,642,685 5.7265 -0.13%
2012-12-14 0 7.800 7.770 7.780 7.570 7.820 4,332,500 33,628,553 7.7619 5.726 5.704 5.711 5.557 5.741 5,901,769 5.6980 2.09%
2012-12-13 0 7.640 7.620 7.630 7.600 7.800 2,900,000 22,191,120 7.6521 5.609 5.594 5.601 5.579 5.726 3,950,405 5.6174 -1.42%
2012-12-12 0 7.750 7.750 7.770 7.460 7.800 5,938,701 45,049,664 7.5858 5.689 5.689 5.704 5.476 5.726 8,089,750 5.5687 4.03%
2012-12-11 0 7.450 7.440 7.460 7.400 7.550 2,798,000 20,853,440 7.4530 5.469 5.462 5.476 5.432 5.542 3,811,460 5.4712 -0.67%
2012-12-10 0 7.500 7.490 7.500 7.400 7.630 6,035,000 45,328,460 7.5109 5.506 5.498 5.506 5.432 5.601 8,220,930 5.5138 1.08%
2012-12-07 0 7.420 7.390 7.440 7.120 7.500 5,610,000 41,066,510 7.3202 5.447 5.425 5.462 5.227 5.506 7,641,991 5.3738 4.07%
2012-12-06 0 7.130 7.130 7.140 7.000 7.220 2,915,000 20,692,330 7.0986 5.234 5.234 5.241 5.139 5.300 3,970,838 5.2111 -0.56%
2012-12-05 0 7.170 7.160 7.170 6.930 7.220 4,296,000 30,564,150 7.1146 5.264 5.256 5.264 5.087 5.300 5,852,049 5.2228 3.31%
2012-12-04 0 6.940 6.940 6.950 6.920 7.290 4,836,863 33,772,350 6.9823 5.095 5.095 5.102 5.080 5.352 6,588,817 5.1257 -5.06%
2012-12-03 0 7.310 7.310 7.340 7.300 7.450 3,182,430 23,455,477 7.3703 5.366 5.366 5.388 5.359 5.469 4,335,134 5.4106 -0.14%
2012-11-30 0 7.320 7.320 7.340 7.310 7.390 1,713,000 12,564,520 7.3348 5.374 5.374 5.388 5.366 5.425 2,333,464 5.3845 0.00%
2012-11-29 0 7.320 7.320 7.340 7.300 7.390 2,666,000 19,590,380 7.3482 5.374 5.374 5.388 5.359 5.425 3,631,648 5.3943 0.41%
2012-11-28 0 7.290 7.250 7.270 7.080 7.360 6,192,000 45,130,080 7.2884 5.352 5.322 5.337 5.197 5.403 8,434,796 5.3505 2.10%
2012-11-27 0 7.140 7.120 7.150 7.100 7.300 2,726,000 19,596,470 7.1887 5.241 5.227 5.249 5.212 5.359 3,713,381 5.2773 0.00%
2012-11-26 0 7.140 7.130 7.150 7.080 7.290 3,935,000 28,224,500 7.1727 5.241 5.234 5.249 5.197 5.352 5,360,291 5.2655 0.42%
2012-11-23 0 7.110 7.120 7.130 6.650 7.130 10,406,824 72,121,130 6.9302 5.219 5.227 5.234 4.882 5.234 14,176,267 5.0875 6.28%
2012-11-22 0 6.690 6.660 6.690 6.570 6.710 2,057,000 13,734,750 6.6771 4.911 4.889 4.911 4.823 4.926 2,802,063 4.9017 0.60%
2012-11-21 0 6.650 6.640 6.650 6.450 6.700 1,893,000 12,544,520 6.6268 4.882 4.874 4.882 4.735 4.918 2,578,661 4.8647 0.91%
2012-11-20 0 6.590 6.580 6.590 6.570 6.750 3,390,000 22,618,660 6.6722 4.838 4.830 4.838 4.823 4.955 4,617,888 4.8981 -0.90%
2012-11-19 0 6.650 6.640 6.650 6.540 6.680 2,953,800 19,618,825 6.6419 4.882 4.874 4.882 4.801 4.904 4,023,692 4.8758 1.22%
2012-11-16 0 6.570 6.560 6.580 6.270 6.590 4,724,000 30,655,282 6.4893 4.823 4.816 4.830 4.603 4.838 6,435,074 4.7638 4.78%
2012-11-15 0 6.270 6.270 6.290 6.210 6.350 1,444,574 9,078,713 6.2847 4.603 4.603 4.618 4.559 4.662 1,967,811 4.6136 -1.72%
2012-11-14 0 6.380 6.370 6.380 6.180 6.400 2,008,000 12,738,030 6.3436 4.684 4.676 4.684 4.537 4.698 2,735,315 4.6569 2.08%
2012-11-13 0 6.250 6.250 6.270 6.220 6.540 2,482,000 15,563,430 6.2705 4.588 4.588 4.603 4.566 4.801 3,381,002 4.6032 -3.25%
2012-11-12 0 6.460 6.460 6.490 6.460 6.590 904,000 5,876,140 6.5002 4.742 4.742 4.764 4.742 4.838 1,231,437 4.7718 -1.22%
2012-11-09 0 6.540 6.530 6.550 6.480 6.570 2,052,000 13,364,300 6.5128 4.801 4.794 4.808 4.757 4.823 2,795,252 4.7811 -0.76%
2012-11-08 0 6.590 6.550 6.600 6.500 6.700 3,862,202 25,436,153 6.5859 4.838 4.808 4.845 4.772 4.918 5,261,125 4.8347 -2.51%
2012-11-07 0 6.760 6.750 6.780 6.680 6.780 2,886,370 19,398,435 6.7207 4.963 4.955 4.977 4.904 4.977 3,931,838 4.9337 0.75%
2012-11-06 0 6.710 6.700 6.710 6.600 6.790 2,840,000 18,959,740 6.6760 4.926 4.918 4.926 4.845 4.985 3,868,673 4.9008 -0.59%
2012-11-05 0 6.750 6.750 6.760 6.620 6.770 3,450,000 23,155,640 6.7118 4.955 4.955 4.963 4.860 4.970 4,699,620 4.9271 1.96%
2012-11-02 0 6.620 6.610 6.650 6.500 6.680 3,140,000 20,717,700 6.5980 4.860 4.852 4.882 4.772 4.904 4,277,335 4.8436 0.61%
2012-11-01 0 6.580 6.570 6.580 6.400 6.640 2,463,437 16,204,663 6.5781 4.830 4.823 4.830 4.698 4.874 3,355,715 4.8290 1.70%
2012-10-31 0 6.470 6.460 6.470 6.350 6.470 1,709,625 10,964,308 6.4133 4.750 4.742 4.750 4.662 4.750 2,328,866 4.7080 2.05%
2012-10-30 0 6.340 6.340 6.380 6.320 6.440 1,339,785 8,515,289 6.3557 4.654 4.654 4.684 4.640 4.728 1,825,067 4.6657 -1.55%
2012-10-29 0 6.440 6.430 6.440 6.260 6.440 1,459,000 9,347,270 6.4066 4.728 4.720 4.728 4.595 4.728 1,987,463 4.7031 2.22%
2012-10-26 0 6.300 6.290 6.300 6.290 6.490 2,557,580 16,239,253 6.3495 4.625 4.618 4.625 4.618 4.764 3,483,958 4.6612 -3.08%
2012-10-25 0 6.500 6.480 6.490 6.420 6.770 3,919,340 25,728,977 6.5646 4.772 4.757 4.764 4.713 4.970 5,338,959 4.8191 -3.27%
2012-10-24 0 6.720 6.710 6.720 6.520 6.750 7,027,241 46,824,880 6.6633 4.933 4.926 4.933 4.786 4.955 9,572,569 4.8916 1.36%
2012-10-22 0 6.630 6.630 6.640 6.460 6.650 1,934,000 12,730,140 6.5823 4.867 4.867 4.874 4.742 4.882 2,634,512 4.8321 1.84%
2012-10-19 0 6.510 6.510 6.540 6.500 6.660 3,336,000 21,962,456 6.5835 4.779 4.779 4.801 4.772 4.889 4,544,328 4.8329 -1.21%
2012-10-18 0 6.590 6.570 6.590 6.420 6.660 7,443,000 48,971,630 6.5796 4.838 4.823 4.838 4.713 4.889 10,138,920 4.8301 2.81%
2012-10-17 0 6.410 6.400 6.410 6.400 6.520 2,628,000 16,940,300 6.4461 4.706 4.698 4.706 4.698 4.786 3,579,885 4.7321 -0.77%
2012-10-16 0 6.460 6.460 6.470 6.400 6.580 3,294,000 21,311,320 6.4697 4.742 4.742 4.750 4.698 4.830 4,487,116 4.7494 0.47%
2012-10-15 0 6.430 6.410 6.420 6.330 6.460 1,162,000 7,424,860 6.3897 4.720 4.706 4.713 4.647 4.742 1,582,887 4.6907 -0.16%
2012-10-12 0 6.440 6.420 6.450 6.350 6.500 1,856,000 11,936,180 6.4311 4.728 4.713 4.735 4.662 4.772 2,528,259 4.7211 0.47%
2012-10-11 0 6.410 6.400 6.410 6.350 6.500 2,264,000 14,519,780 6.4133 4.706 4.698 4.706 4.662 4.772 3,084,041 4.7080 -1.38%
2012-10-10 0 6.500 6.480 6.500 6.250 6.500 5,272,000 33,751,680 6.4021 4.772 4.757 4.772 4.588 4.772 7,181,564 4.6998 3.67%
2012-10-09 0 6.270 6.260 6.280 6.040 6.320 5,078,943 31,660,295 6.2336 4.603 4.595 4.610 4.434 4.640 6,918,581 4.5761 3.81%
2012-10-08 0 6.040 6.030 6.050 6.020 6.130 1,202,986 7,315,095 6.0808 4.434 4.427 4.441 4.419 4.500 1,638,718 4.4639 -0.98%
2012-10-05 0 6.100 6.100 6.110 6.050 6.120 1,670,000 10,175,920 6.0934 4.478 4.478 4.485 4.441 4.493 2,274,889 4.4732 0.33%
2012-10-04 0 6.080 6.070 6.080 6.020 6.090 1,799,000 10,917,562 6.0687 4.463 4.456 4.463 4.419 4.471 2,450,614 4.4550 0.16%
2012-10-03 0 6.070 6.070 6.080 6.050 6.140 2,517,000 15,306,650 6.0813 4.456 4.456 4.463 4.441 4.507 3,428,679 4.4643 1.68%
2012-09-28 0 5.970 5.940 5.970 5.880 5.980 1,382,000 8,218,786 5.9470 4.383 4.361 4.383 4.317 4.390 1,882,572 4.3657 1.19%
2012-09-27 0 5.900 5.900 5.910 5.800 5.980 1,236,000 7,281,480 5.8912 4.331 4.331 4.339 4.258 4.390 1,683,690 4.3247 0.51%
2012-09-26 0 5.870 5.860 5.880 5.850 5.930 874,000 5,139,140 5.8800 4.309 4.302 4.317 4.294 4.353 1,190,570 4.3165 -1.68%
2012-09-25 0 5.970 5.980 5.990 5.940 6.060 1,374,000 8,234,214 5.9929 4.383 4.390 4.397 4.361 4.449 1,871,675 4.3994 0.00%
2012-09-24 0 5.970 5.970 5.980 5.910 6.010 525,718 3,139,316 5.9715 4.383 4.383 4.390 4.339 4.412 716,138 4.3837 -0.50%
2012-09-21 0 6.000 6.000 6.040 6.000 6.100 1,660,000 10,018,020 6.0350 4.405 4.405 4.434 4.405 4.478 2,261,267 4.4303 -0.66%
2012-09-20 0 6.040 6.040 6.050 6.030 6.170 1,644,000 9,995,200 6.0798 4.434 4.434 4.441 4.427 4.529 2,239,471 4.4632 -1.63%
2012-09-19 0 6.140 6.140 6.160 6.010 6.180 2,188,000 13,395,500 6.1223 4.507 4.507 4.522 4.412 4.537 2,980,513 4.4944 2.16%
2012-09-18 0 6.010 6.010 6.020 6.000 6.130 1,416,050 8,572,843 6.0541 4.412 4.412 4.419 4.405 4.500 1,928,956 4.4443 -1.64%
2012-09-17 0 6.110 6.090 6.100 5.960 6.170 4,184,002 25,530,212 6.1019 4.485 4.471 4.478 4.375 4.529 5,699,484 4.4794 3.38%
2012-09-14 0 5.910 5.900 5.910 5.810 5.950 4,946,000 29,082,260 5.8800 4.339 4.331 4.339 4.265 4.368 6,737,484 4.3165 2.07%
2012-09-13 0 5.790 5.790 5.800 5.750 5.880 1,724,000 10,043,410 5.8256 4.250 4.250 4.258 4.221 4.317 2,348,448 4.2766 -0.69%
2012-09-12 0 5.830 5.830 5.840 5.810 5.950 2,440,000 14,295,080 5.8586 4.280 4.280 4.287 4.265 4.368 3,323,789 4.3008 0.52%
2012-09-11 0 5.800 5.790 5.800 5.720 5.890 1,932,000 11,181,240 5.7874 4.258 4.250 4.258 4.199 4.324 2,631,787 4.2485 -2.03%
2012-09-10 0 5.920 5.900 5.950 5.900 6.070 3,034,000 18,018,540 5.9389 4.346 4.331 4.368 4.331 4.456 4,132,941 4.3597 0.34%
2012-09-07 0 5.900 5.860 5.900 5.800 5.920 2,952,000 17,328,860 5.8702 4.331 4.302 4.331 4.258 4.346 4,021,240 4.3093 3.87%
2012-09-06 0 5.680 5.670 5.680 5.450 5.700 1,310,000 7,368,480 5.6248 4.170 4.162 4.170 4.001 4.184 1,784,493 4.1292 4.22%
2012-09-05 0 5.450 5.450 5.470 5.430 5.620 2,529,000 13,854,090 5.4781 4.001 4.001 4.016 3.986 4.126 3,445,026 4.0215 -3.02%
2012-09-04 0 5.620 5.630 5.650 5.610 5.800 2,448,751 13,837,370 5.6508 4.126 4.133 4.148 4.118 4.258 3,335,710 4.1483 -2.77%
2012-09-03 0 5.780 5.770 5.780 5.720 6.090 2,560,000 14,910,200 5.8243 4.243 4.236 4.243 4.199 4.471 3,487,254 4.2756 -2.36%
2012-08-31 0 5.920 5.910 5.920 5.900 6.140 1,529,776 9,135,853 5.9720 4.346 4.339 4.346 4.331 4.507 2,083,874 4.3841 -2.31%
2012-08-30 0 6.060 6.060 6.110 6.000 6.100 454,000 2,746,000 6.0485 4.449 4.449 4.485 4.405 4.478 618,443 4.4402 0.00%
2012-08-29 0 6.060 6.060 6.070 6.050 6.270 990,000 6,043,140 6.1042 4.449 4.449 4.456 4.441 4.603 1,348,587 4.4811 -2.42%
2012-08-28 0 6.210 6.200 6.210 6.100 6.220 936,000 5,784,950 6.1805 4.559 4.551 4.559 4.478 4.566 1,275,027 4.5371 1.14%
2012-08-27 0 6.140 6.130 6.140 6.130 6.300 1,616,000 9,983,460 6.1779 4.507 4.500 4.507 4.500 4.625 2,201,329 4.5352 -1.76%
2012-08-24 0 6.250 6.250 6.270 6.220 6.310 958,000 5,995,940 6.2588 4.588 4.588 4.603 4.566 4.632 1,304,996 4.5946 -1.57%
2012-08-23 0 6.350 6.330 6.350 6.300 6.430 1,278,000 8,110,500 6.3462 4.662 4.647 4.662 4.625 4.720 1,740,903 4.6588 -0.47%
2012-08-22 0 6.380 6.370 6.390 6.290 6.440 1,634,000 10,400,060 6.3648 4.684 4.676 4.691 4.618 4.728 2,225,849 4.6724 1.43%
2012-08-21 0 6.290 6.290 6.300 6.210 6.360 1,216,000 7,607,180 6.2559 4.618 4.618 4.625 4.559 4.669 1,656,446 4.5925 -0.79%
2012-08-20 0 6.340 6.330 6.340 6.060 6.390 894,500 5,613,475 6.2755 4.654 4.647 4.654 4.449 4.691 1,218,496 4.6069 3.26%
2012-08-17 0 6.140 6.130 6.140 6.040 6.230 2,150,000 13,223,096 6.1503 4.507 4.500 4.507 4.434 4.573 2,928,749 4.5149 -0.16%
2012-08-16 0 6.150 6.140 6.160 6.120 6.240 1,504,541 9,320,690 6.1950 4.515 4.507 4.522 4.493 4.581 2,049,499 4.5478 0.49%
2012-08-15 0 6.120 6.110 6.130 6.100 6.310 2,034,000 12,536,160 6.1633 4.493 4.485 4.500 4.478 4.632 2,770,733 4.5245 -3.01%
2012-08-14 0 6.310 6.300 6.310 6.260 6.400 2,636,000 16,616,060 6.3035 4.632 4.625 4.632 4.595 4.698 3,590,782 4.6274 0.80%
2012-08-13 0 6.260 6.250 6.270 6.250 6.560 2,912,000 18,458,340 6.3387 4.595 4.588 4.603 4.588 4.816 3,966,752 4.6533 -4.57%
2012-08-10 0 6.560 6.560 6.570 6.530 6.900 2,804,000 18,610,130 6.6370 4.816 4.816 4.823 4.794 5.065 3,819,633 4.8722 -3.53%
2012-08-09 0 6.800 6.790 6.800 6.550 6.800 4,548,000 30,560,600 6.7196 4.992 4.985 4.992 4.808 4.992 6,195,325 4.9328 3.82%
2012-08-08 0 6.550 6.530 6.540 6.500 6.830 5,788,000 38,398,720 6.6342 4.808 4.794 4.801 4.772 5.014 7,884,464 4.8702 1.39%
2012-08-07 0 6.460 6.440 6.450 6.130 6.470 4,155,500 26,456,695 6.3667 4.742 4.728 4.735 4.500 4.750 5,660,658 4.6738 5.04%
2012-08-06 0 6.150 6.130 6.150 6.110 6.250 1,304,570 8,055,051 6.1745 4.515 4.500 4.515 4.485 4.588 1,777,097 4.5327 0.65%
2012-08-03 0 6.110 6.110 6.130 6.020 6.200 1,843,898 11,225,703 6.0880 4.485 4.485 4.500 4.419 4.551 2,511,774 4.4692 -2.08%
2012-08-02 0 6.240 6.240 6.250 6.120 6.250 2,456,000 15,265,240 6.2155 4.581 4.581 4.588 4.493 4.588 3,345,585 4.5628 0.97%
2012-08-01 0 6.180 6.170 6.180 6.050 6.210 2,158,000 13,303,640 6.1648 4.537 4.529 4.537 4.441 4.559 2,939,646 4.5256 1.64%
2012-07-31 0 6.080 6.070 6.080 5.830 6.090 2,154,000 12,947,880 6.0111 4.463 4.456 4.463 4.280 4.471 2,934,198 4.4127 4.29%
2012-07-30 0 5.830 5.810 5.860 5.770 5.970 933,430 5,455,508 5.8446 4.280 4.265 4.302 4.236 4.383 1,271,526 4.2905 -0.68%
2012-07-27 0 5.870 5.870 5.900 5.800 5.940 1,612,000 9,451,700 5.8633 4.309 4.309 4.331 4.258 4.361 2,195,880 4.3043 1.73%
2012-07-26 0 5.770 5.750 5.770 5.700 5.950 2,740,610 15,767,299 5.7532 4.236 4.221 4.236 4.184 4.368 3,733,283 4.2234 -3.83%
2012-07-25 0 6.000 5.990 6.000 5.980 6.050 1,700,250 10,219,785 6.0108 4.405 4.397 4.405 4.390 4.441 2,316,095 4.4125 -0.17%
2012-07-24 0 6.010 6.000 6.040 5.890 6.040 2,493,000 14,965,880 6.0032 4.412 4.405 4.434 4.324 4.434 3,395,986 4.4069 2.74%
2012-07-23 0 5.850 5.850 5.860 5.600 5.900 4,778,000 27,639,490 5.7847 4.294 4.294 4.302 4.111 4.331 6,508,633 4.2466 2.45%
2012-07-20 0 5.710 5.720 5.740 5.670 5.900 2,779,000 15,921,340 5.7292 4.192 4.199 4.214 4.162 4.331 3,785,578 4.2058 -3.06%
2012-07-19 0 5.890 5.890 5.900 5.850 6.040 1,780,000 10,585,580 5.9470 4.324 4.324 4.331 4.294 4.434 2,424,732 4.3657 -1.67%
2012-07-18 0 5.990 5.990 6.000 5.960 6.080 1,430,000 8,569,670 5.9928 4.397 4.397 4.405 4.375 4.463 1,947,958 4.3993 -0.17%
2012-07-17 0 6.000 6.000 6.010 5.980 6.140 1,794,000 10,858,520 6.0527 4.405 4.405 4.412 4.390 4.507 2,443,802 4.4433 -0.50%
2012-07-16 0 6.030 6.030 6.040 5.970 6.180 1,182,000 7,174,920 6.0702 4.427 4.427 4.434 4.383 4.537 1,610,131 4.4561 0.67%
2012-07-13 0 5.990 5.980 5.990 5.950 6.020 2,254,000 13,505,210 5.9917 4.397 4.390 4.397 4.368 4.419 3,070,418 4.3985 0.17%
2012-07-12 0 5.980 5.980 6.000 5.960 6.040 860,000 5,162,060 6.0024 4.390 4.390 4.405 4.375 4.434 1,171,500 4.4064 -0.66%
2012-07-11 0 6.020 6.010 6.030 6.000 6.040 1,259,000 7,568,690 6.0117 4.419 4.412 4.427 4.405 4.434 1,715,021 4.4132 -0.17%
2012-07-10 0 6.030 6.020 6.030 5.990 6.130 1,813,095 10,923,181 6.0246 4.427 4.419 4.427 4.397 4.500 2,469,814 4.4227 -0.66%
2012-07-09 0 6.070 6.070 6.080 6.000 6.160 2,827,000 17,191,860 6.0813 4.456 4.456 4.463 4.405 4.522 3,850,964 4.4643 1.17%
2012-07-06 0 6.000 5.990 6.000 5.950 6.210 3,866,000 23,278,260 6.0213 4.405 4.397 4.405 4.368 4.559 5,266,299 4.4202 -3.38%
2012-07-05 0 6.210 6.200 6.210 6.200 6.340 746,000 4,643,200 6.2241 4.559 4.551 4.559 4.551 4.654 1,016,208 4.5691 -0.80%
2012-07-04 0 6.260 6.260 6.280 6.210 6.330 834,000 5,232,480 6.2740 4.595 4.595 4.610 4.559 4.647 1,136,082 4.6057 0.16%
2012-07-03 0 6.250 6.230 6.250 6.200 6.320 2,115,600 13,224,970 6.2512 4.588 4.573 4.588 4.551 4.640 2,881,889 4.5890 0.81%
2012-06-29 0 6.200 6.180 6.220 6.120 6.240 1,030,039 6,375,480 6.1896 4.551 4.537 4.566 4.493 4.581 1,403,128 4.5438 0.81%
2012-06-28 0 6.150 6.150 6.180 6.150 6.410 926,000 5,857,266 6.3253 4.515 4.515 4.537 4.515 4.706 1,261,405 4.6434 -4.06%
2012-06-27 0 6.410 6.410 6.440 6.410 6.610 416,000 2,687,180 6.4596 4.706 4.706 4.728 4.706 4.852 566,679 4.7420 -1.38%
2012-06-26 0 6.500 6.500 6.510 6.360 6.500 1,172,000 7,517,610 6.4143 4.772 4.772 4.779 4.669 4.772 1,596,509 4.7088 1.40%
2012-06-25 0 6.410 6.410 6.430 6.350 6.440 2,764,000 17,703,580 6.4051 4.706 4.706 4.720 4.662 4.728 3,765,145 4.7020 0.31%
2012-06-22 0 6.390 6.390 6.400 6.370 6.460 818,695 5,239,966 6.4004 4.691 4.691 4.698 4.676 4.742 1,115,233 4.6985 -1.99%
2012-06-21 0 6.520 6.510 6.540 6.490 6.620 476,760 3,117,311 6.5385 4.786 4.779 4.801 4.764 4.860 649,447 4.7999 -1.51%
2012-06-20 0 6.620 6.620 6.650 6.560 6.660 615,000 4,075,030 6.6261 4.860 4.860 4.882 4.816 4.889 837,758 4.8642 0.46%
2012-06-19 0 6.590 6.580 6.590 6.420 6.620 592,000 3,880,970 6.5557 4.838 4.830 4.838 4.713 4.860 806,428 4.8125 1.54%
2012-06-18 0 6.490 6.490 6.510 6.480 6.650 1,284,000 8,415,620 6.5542 4.764 4.764 4.779 4.757 4.882 1,749,076 4.8115 -0.15%
2012-06-15 0 6.500 6.510 6.520 6.410 6.550 1,374,000 8,911,360 6.4857 4.772 4.779 4.786 4.706 4.808 1,871,675 4.7612 1.40%
2012-06-14 0 6.410 6.400 6.410 6.400 6.540 1,482,000 9,555,740 6.4479 4.706 4.698 4.706 4.698 4.801 2,018,793 4.7334 -0.77%
2012-06-13 0 6.460 6.440 6.460 6.330 6.490 1,718,000 11,020,640 6.4148 4.742 4.728 4.742 4.647 4.764 2,340,275 4.7091 1.73%
2012-06-12 0 6.350 6.350 6.360 6.270 6.370 1,658,000 10,478,360 6.3199 4.662 4.662 4.669 4.603 4.676 2,258,542 4.6394 -0.31%
2012-06-11 0 6.370 6.360 6.400 6.210 6.400 2,086,710 13,156,641 6.3050 4.676 4.669 4.698 4.559 4.698 2,842,535 4.6285 3.92%
2012-06-08 0 6.130 6.120 6.150 6.110 6.310 1,330,427 8,227,401 6.1840 4.500 4.493 4.515 4.485 4.632 1,812,319 4.5397 -1.92%
2012-06-07 0 6.250 6.250 6.270 6.210 6.440 1,876,000 11,908,280 6.3477 4.588 4.588 4.603 4.559 4.728 2,555,504 4.6599 0.64%
2012-06-06 0 6.210 6.180 6.220 6.080 6.410 2,143,305 13,371,085 6.2385 4.559 4.537 4.566 4.463 4.706 2,919,629 4.5797 -0.64%
2012-06-05 0 6.250 6.280 6.290 6.210 6.570 1,213,283 7,729,303 6.3706 4.588 4.610 4.618 4.559 4.823 1,652,745 4.6766 -2.80%
2012-06-04 0 6.430 6.430 6.480 6.390 6.600 1,328,000 8,562,540 6.4477 4.720 4.720 4.757 4.691 4.845 1,809,013 4.7333 -4.46%
2012-06-01 0 6.730 6.730 6.740 6.730 6.900 437,675 2,991,746 6.8355 4.941 4.941 4.948 4.941 5.065 596,205 5.0180 -2.18%
2012-05-31 0 6.880 6.840 6.900 6.590 6.930 734,000 5,003,780 6.8171 5.051 5.021 5.065 4.838 5.087 999,861 5.0045 0.29%
2012-05-30 0 6.860 6.850 6.870 6.810 6.980 1,116,000 7,675,980 6.8781 5.036 5.029 5.043 4.999 5.124 1,520,225 5.0492 -3.11%
2012-05-29 0 7.080 7.070 7.090 6.700 7.090 1,604,600 11,129,886 6.9362 5.197 5.190 5.205 4.918 5.205 2,185,800 5.0919 3.81%
2012-05-28 0 6.820 6.810 6.830 6.570 6.820 692,000 4,650,980 6.7211 5.007 4.999 5.014 4.823 5.007 942,648 4.9339 2.25%
2012-05-25 0 6.670 6.630 6.670 6.540 6.720 1,241,000 8,239,680 6.6395 4.896 4.867 4.896 4.801 4.933 1,690,501 4.8741 2.30%
2012-05-24 0 6.520 6.520 6.550 6.500 6.780 1,270,000 8,431,720 6.6391 4.786 4.786 4.808 4.772 4.977 1,730,005 4.8738 -2.54%
2012-05-23 0 6.690 6.680 6.720 6.680 7.000 1,076,000 7,280,880 6.7666 4.911 4.904 4.933 4.904 5.139 1,465,737 4.9674 -4.43%
2012-05-22 0 7.000 7.000 7.010 6.950 7.080 1,349,000 9,480,120 7.0275 5.139 5.139 5.146 5.102 5.197 1,837,620 5.1589 1.45%
2012-05-21 0 6.900 6.850 6.900 6.620 6.900 1,144,000 7,802,020 6.8199 5.065 5.029 5.065 4.860 5.065 1,558,367 5.0065 2.53%
2012-05-18 0 6.730 6.710 6.740 6.320 6.750 1,949,480 12,694,821 6.5119 4.941 4.926 4.948 4.640 4.955 2,655,599 4.7804 0.00%
2012-05-17 0 6.730 6.730 6.740 6.730 7.050 1,966,000 13,666,040 6.9512 4.941 4.941 4.948 4.941 5.175 2,678,102 5.1029 -2.89%
2012-05-16 0 6.930 6.910 6.930 6.900 7.100 2,286,600 16,012,060 7.0026 5.087 5.073 5.087 5.065 5.212 3,114,826 5.1406 -3.21%
2012-05-15 0 7.160 7.160 7.190 7.040 7.220 1,242,520 8,874,397 7.1423 5.256 5.256 5.278 5.168 5.300 1,692,572 5.2431 -0.56%
2012-05-14 0 7.200 7.190 7.220 7.200 7.340 1,202,000 8,686,080 7.2264 5.286 5.278 5.300 5.286 5.388 1,637,375 5.3049 -1.64%
2012-05-11 0 7.320 7.320 7.330 7.260 7.330 666,000 4,873,500 7.3176 5.374 5.374 5.381 5.330 5.381 907,231 5.3718 -0.68%
2012-05-10 0 7.370 7.360 7.370 7.270 7.460 847,500 6,244,760 7.3684 5.410 5.403 5.410 5.337 5.476 1,154,472 5.4092 -0.94%
2012-05-09 0 7.440 7.440 7.460 7.330 7.520 1,115,000 8,262,420 7.4102 5.462 5.462 5.476 5.381 5.520 1,518,863 5.4399 -1.46%
2012-05-08 0 7.550 7.550 7.560 7.510 7.620 848,000 6,408,680 7.5574 5.542 5.542 5.550 5.513 5.594 1,155,153 5.5479 0.00%
2012-05-07 0 7.550 7.550 7.580 7.480 7.630 1,174,000 8,820,900 7.5135 5.542 5.542 5.564 5.491 5.601 1,599,233 5.5157 -2.58%
2012-05-04 0 7.750 7.750 7.760 7.700 7.780 1,358,000 10,520,698 7.7472 5.689 5.689 5.697 5.653 5.711 1,849,879 5.6872 0.13%
2012-05-03 0 7.740 7.710 7.760 7.610 7.900 2,643,000 20,388,238 7.7141 5.682 5.660 5.697 5.587 5.799 3,600,318 5.6629 -1.28%
2012-05-02 0 7.840 7.830 7.840 7.270 7.870 5,960,293 45,621,853 7.6543 5.755 5.748 5.755 5.337 5.777 8,119,163 5.6190 8.29%
2012-04-30 0 7.240 7.240 7.260 7.210 7.260 928,300 6,723,474 7.2428 5.315 5.315 5.330 5.293 5.330 1,264,538 5.3169 0.42%
2012-04-27 0 7.210 7.200 7.220 7.200 7.360 828,000 6,016,100 7.2658 5.293 5.286 5.300 5.286 5.403 1,127,909 5.3339 -1.50%
2012-04-26 0 7.320 7.280 7.290 7.240 7.320 1,652,000 12,008,940 7.2693 5.374 5.344 5.352 5.315 5.374 2,250,369 5.3364 1.53%
2012-04-25 0 7.210 7.210 7.220 7.200 7.300 1,072,000 7,772,320 7.2503 5.293 5.293 5.300 5.286 5.359 1,460,288 5.3225 -0.14%
2012-04-24 0 7.220 7.220 7.230 7.190 7.350 1,082,000 7,840,640 7.2464 5.300 5.300 5.308 5.278 5.396 1,473,910 5.3196 -0.14%
2012-04-23 0 7.230 7.200 7.220 7.200 7.500 1,740,000 12,801,490 7.3572 5.308 5.286 5.300 5.286 5.506 2,370,243 5.4009 -2.69%
2012-04-20 0 7.430 7.430 7.440 7.220 7.470 1,712,530 12,640,698 7.3813 5.454 5.454 5.462 5.300 5.484 2,332,823 5.4186 1.64%
2012-04-19 0 7.310 7.310 7.320 7.280 7.370 2,024,000 14,784,820 7.3048 5.366 5.366 5.374 5.344 5.410 2,757,110 5.3624 -1.08%
2012-04-18 0 7.390 7.370 7.390 7.360 7.480 2,206,136 16,357,052 7.4143 5.425 5.410 5.425 5.403 5.491 3,005,218 5.4429 0.54%
2012-04-17 0 7.350 7.370 7.390 7.310 7.750 4,164,413 30,800,611 7.3961 5.396 5.410 5.425 5.366 5.689 5,672,800 5.4295 -5.16%
2012-04-16 0 7.750 7.740 7.750 7.690 7.820 826,000 6,412,480 7.7633 5.689 5.682 5.689 5.645 5.741 1,125,184 5.6990 -0.64%
2012-04-13 0 7.800 7.790 7.800 7.800 7.900 1,867,984 14,641,218 7.8380 5.726 5.719 5.726 5.726 5.799 2,544,584 5.7539 0.26%
2012-04-12 0 7.780 7.760 7.770 7.720 7.810 1,586,000 12,338,230 7.7795 5.711 5.697 5.704 5.667 5.733 2,160,463 5.7109 0.65%
2012-04-11 0 7.730 7.700 7.730 7.630 7.740 984,000 7,564,348 7.6873 5.675 5.653 5.675 5.601 5.682 1,340,413 5.6433 -0.13%
2012-04-10 0 7.740 7.730 7.740 7.640 7.840 1,641,050 12,731,347 7.7580 5.682 5.675 5.682 5.609 5.755 2,235,453 5.6952 1.31%
2012-04-05 0 7.640 7.640 7.650 7.460 7.690 932,950 7,076,042 7.5846 5.609 5.609 5.616 5.476 5.645 1,270,873 5.5679 0.00%
2012-04-03 0 7.640 7.630 7.640 7.550 7.720 2,334,000 17,813,400 7.6321 5.609 5.601 5.609 5.542 5.667 3,179,395 5.6028 1.19%
2012-04-02 0 7.550 7.550 7.600 7.540 7.850 893,900 6,820,186 7.6297 5.542 5.542 5.579 5.535 5.763 1,217,678 5.6010 -3.45%
2012-03-30 0 7.820 7.770 7.850 7.420 7.870 1,852,000 14,127,268 7.6281 5.741 5.704 5.763 5.447 5.777 2,522,811 5.5998 4.41%
2012-03-29 0 7.490 7.490 7.500 7.450 7.700 1,644,000 12,422,310 7.5561 5.498 5.498 5.506 5.469 5.653 2,239,471 5.5470 -2.73%
2012-03-28 0 7.700 7.640 7.710 7.600 7.820 867,500 6,648,820 7.6643 5.653 5.609 5.660 5.579 5.741 1,181,716 5.6264 -0.52%
2012-03-27 0 7.740 7.730 7.740 7.700 7.830 1,370,000 10,596,515 7.7347 5.682 5.675 5.682 5.653 5.748 1,866,226 5.6780 2.38%
2012-03-26 0 7.560 7.550 7.580 7.500 7.930 1,724,246 13,129,104 7.6144 5.550 5.542 5.564 5.506 5.821 2,348,783 5.5897 -4.06%
2012-03-23 0 7.880 7.850 7.890 7.640 7.950 2,410,100 18,793,562 7.7978 5.785 5.763 5.792 5.609 5.836 3,283,059 5.7244 -0.63%
2012-03-22 0 7.930 7.910 7.930 7.370 7.950 7,086,000 53,617,120 7.5666 5.821 5.807 5.821 5.410 5.836 9,652,611 5.5547 7.60%
2012-03-21 0 7.370 7.350 7.360 7.180 7.650 4,767,962 35,803,235 7.5091 5.410 5.396 5.403 5.271 5.616 6,494,959 5.5125 -2.77%
2012-03-20 0 7.580 7.580 7.630 7.530 7.880 2,260,560 17,365,474 7.6819 5.564 5.564 5.601 5.528 5.785 3,079,355 5.6393 -2.82%
2012-03-19 0 7.800 7.770 7.800 7.750 8.050 2,218,000 17,505,960 7.8927 5.726 5.704 5.726 5.689 5.910 3,021,379 5.7940 -1.39%
2012-03-16 0 7.910 7.900 7.920 7.800 8.000 2,570,000 20,277,262 7.8900 5.807 5.799 5.814 5.726 5.873 3,500,876 5.7921 0.13%
2012-03-15 0 7.900 7.910 7.930 7.860 8.230 4,847,000 38,484,756 7.9399 5.799 5.807 5.821 5.770 6.042 6,602,626 5.8287 -2.71%
2012-03-14 0 8.120 8.120 8.130 8.090 8.470 2,962,000 24,621,094 8.3123 5.961 5.961 5.968 5.939 6.218 4,034,862 6.1021 -2.64%
2012-03-13 0 8.340 8.330 8.350 8.330 8.490 4,379,500 36,718,050 8.3841 6.122 6.115 6.130 6.115 6.233 5,965,793 6.1548 -0.36%
2012-03-12 0 8.370 8.370 8.390 8.330 8.760 4,798,000 40,543,030 8.4500 6.144 6.144 6.159 6.115 6.431 6,535,878 6.2032 -3.57%
2012-03-09 0 8.680 8.680 8.720 8.620 8.860 3,253,000 28,340,990 8.7123 6.372 6.372 6.401 6.328 6.504 4,431,265 6.3957 -0.57%
2012-03-08 0 8.730 8.730 8.770 8.610 8.860 2,305,000 20,154,040 8.7436 6.409 6.409 6.438 6.321 6.504 3,139,891 6.4187 0.34%
2012-03-07 0 8.700 8.700 8.740 8.500 8.740 2,192,800 18,938,186 8.6365 6.387 6.387 6.416 6.240 6.416 2,987,051 6.3401 0.12%
2012-03-06 0 8.690 8.680 8.760 8.670 8.900 2,930,000 25,723,240 8.7793 6.379 6.372 6.431 6.365 6.534 3,991,272 6.4449 -3.44%
2012-03-05 0 9.000 9.000 9.020 8.950 9.140 2,142,000 19,329,030 9.0238 6.607 6.607 6.622 6.570 6.710 2,917,851 6.6244 0.56%
2012-03-02 0 8.950 8.960 9.010 8.930 9.120 2,480,600 22,319,358 8.9976 6.570 6.578 6.614 6.556 6.695 3,379,095 6.6051 0.67%
2012-03-01 0 8.890 8.870 8.900 8.810 9.200 2,399,000 21,594,510 9.0015 6.526 6.511 6.534 6.467 6.754 3,267,939 6.6080 -2.09%
2012-02-29 0 9.080 9.090 9.100 8.500 9.100 8,262,300 72,890,978 8.8221 6.666 6.673 6.680 6.240 6.680 11,254,977 6.4763 5.95%
2012-02-28 0 8.570 8.560 8.590 8.500 8.690 3,635,000 31,159,010 8.5719 6.291 6.284 6.306 6.240 6.379 4,951,629 6.2927 -1.04%
2012-02-27 0 8.660 8.650 8.690 8.500 8.820 8,406,000 72,917,444 8.6745 6.357 6.350 6.379 6.240 6.475 11,450,727 6.3679 -3.24%
2012-02-24 0 8.950 8.960 8.970 8.840 8.990 2,211,853 19,755,970 8.9319 6.570 6.578 6.585 6.489 6.600 3,013,005 6.5569 1.47%
2012-02-23 0 8.820 8.830 8.840 8.800 9.000 2,790,000 24,693,220 8.8506 6.475 6.482 6.489 6.460 6.607 3,800,562 6.4973 -1.89%
2012-02-22 0 8.990 8.990 9.000 8.860 9.040 1,897,732 16,980,994 8.9480 6.600 6.600 6.607 6.504 6.636 2,585,107 6.5688 0.45%
2012-02-21 0 8.950 8.950 8.980 8.820 9.140 1,722,048 15,353,215 8.9157 6.570 6.570 6.592 6.475 6.710 2,345,789 6.5450 -0.56%
2012-02-20 0 9.000 9.000 9.010 9.000 9.150 5,065,200 45,993,838 9.0804 6.607 6.607 6.614 6.607 6.717 6,899,860 6.6659 -0.22%
2012-02-17 0 9.020 9.020 9.040 8.950 9.180 3,635,400 32,861,530 9.0393 6.622 6.622 6.636 6.570 6.739 4,952,174 6.6358 0.45%
2012-02-16 0 8.980 8.950 8.980 8.810 9.060 1,788,000 15,968,720 8.9311 6.592 6.570 6.592 6.467 6.651 2,435,629 6.5563 -1.43%
2012-02-15 0 9.110 9.060 9.130 8.800 9.140 5,524,000 49,945,950 9.0416 6.688 6.651 6.702 6.460 6.710 7,524,841 6.6375 3.76%
2012-02-14 0 8.780 8.770 8.800 8.700 9.010 2,023,000 17,782,050 8.7899 6.445 6.438 6.460 6.387 6.614 2,755,748 6.4527 -1.24%
2012-02-13 0 8.890 8.870 8.890 8.550 9.030 4,663,849 41,363,602 8.8690 6.526 6.511 6.526 6.277 6.629 6,353,136 6.5107 1.14%
2012-02-10 0 8.790 8.770 8.790 8.700 9.390 5,372,300 48,225,198 8.9766 6.453 6.438 6.453 6.387 6.893 7,318,194 6.5898 -4.87%
2012-02-09 0 9.240 9.200 9.240 8.910 9.250 6,187,000 56,580,506 9.1451 6.783 6.754 6.783 6.541 6.790 8,427,985 6.7134 3.01%
2012-02-08 0 8.970 8.950 8.970 8.700 8.980 4,230,000 37,651,750 8.9011 6.585 6.570 6.585 6.387 6.592 5,762,143 6.5343 3.10%
2012-02-07 0 8.700 8.690 8.700 8.660 8.800 3,111,175 27,148,840 8.7262 6.387 6.379 6.387 6.357 6.460 4,238,070 6.4059 0.23%
2012-02-06 0 8.680 8.630 8.670 8.550 8.930 7,292,000 63,604,440 8.7225 6.372 6.335 6.365 6.277 6.556 9,933,226 6.4032 0.00%
2012-02-03 0 8.680 8.670 8.690 8.550 8.790 6,496,600 56,264,732 8.6606 6.372 6.365 6.379 6.277 6.453 8,849,725 6.3578 -0.12%
2012-02-02 0 8.690 8.670 8.700 8.420 8.720 12,344,000 106,375,056 8.6176 6.379 6.365 6.387 6.181 6.401 16,815,105 6.3262 3.33%
2012-02-01 0 8.410 8.400 8.420 7.910 8.420 10,158,900 83,966,092 8.2653 6.174 6.166 6.181 5.807 6.181 13,838,542 6.0676 4.99%
2012-01-31 0 8.010 7.990 8.010 7.840 8.080 3,014,000 23,996,230 7.9616 5.880 5.865 5.880 5.755 5.932 4,105,697 5.8446 1.52%
2012-01-30 0 7.890 7.880 7.910 7.860 8.270 5,392,000 43,393,600 8.0478 5.792 5.785 5.807 5.770 6.071 7,345,030 5.9079 -4.36%
2012-01-27 0 8.250 8.250 8.260 7.790 8.270 9,997,000 80,698,170 8.0722 6.056 6.056 6.064 5.719 6.071 13,618,001 5.9258 5.91%
2012-01-26 0 7.790 7.790 7.800 7.620 7.800 3,253,000 25,140,980 7.7286 5.719 5.719 5.726 5.594 5.726 4,431,265 5.6735 2.37%
2012-01-20 0 7.610 7.610 7.620 7.600 7.700 2,118,000 16,167,600 7.6334 5.587 5.587 5.594 5.579 5.653 2,885,158 5.6037 0.26%
2012-01-19 0 7.590 7.580 7.630 7.510 7.730 3,964,000 30,274,392 7.6373 5.572 5.564 5.601 5.513 5.675 5,399,795 5.6066 -0.39%
2012-01-18 0 7.620 7.610 7.620 7.510 7.720 2,720,000 20,717,320 7.6167 5.594 5.587 5.594 5.513 5.667 3,705,208 5.5914 -0.26%
2012-01-17 0 7.640 7.640 7.650 7.410 7.650 3,698,000 27,918,980 7.5498 5.609 5.609 5.616 5.440 5.616 5,037,448 5.5423 3.52%
2012-01-16 0 7.380 7.380 7.390 7.340 7.550 1,666,000 12,419,760 7.4548 5.418 5.418 5.425 5.388 5.542 2,269,440 5.4726 -1.86%
2012-01-13 0 7.520 7.510 7.550 7.400 7.650 2,900,000 21,839,740 7.5309 5.520 5.513 5.542 5.432 5.616 3,950,405 5.5285 0.67%
2012-01-12 0 7.470 7.450 7.470 7.380 7.760 4,872,117 36,780,652 7.5492 5.484 5.469 5.484 5.418 5.697 6,636,840 5.5419 -3.86%
2012-01-11 0 7.770 7.730 7.780 7.550 7.860 2,258,000 17,470,480 7.7371 5.704 5.675 5.711 5.542 5.770 3,075,867 5.6799 -0.77%
2012-01-10 0 7.830 7.840 7.850 7.430 7.960 6,560,000 50,871,250 7.7548 5.748 5.755 5.763 5.454 5.843 8,936,089 5.6928 5.95%
2012-01-09 0 7.390 7.380 7.390 6.810 7.430 4,309,300 31,176,020 7.2346 5.425 5.418 5.425 4.999 5.454 5,870,166 5.3109 8.52%
2012-01-06 0 6.810 6.820 6.840 6.800 7.080 2,836,000 19,486,780 6.8712 4.999 5.007 5.021 4.992 5.197 3,863,224 5.0442 -3.95%
2012-01-05 0 7.090 7.080 7.090 7.080 7.240 1,484,000 10,611,480 7.1506 5.205 5.197 5.205 5.197 5.315 2,021,518 5.2493 -1.25%
2012-01-04 0 7.180 7.160 7.170 7.170 7.360 1,146,000 8,303,660 7.2458 5.271 5.256 5.264 5.264 5.403 1,561,091 5.3191 -1.91%
2012-01-03 0 7.320 7.300 7.320 7.200 7.400 1,114,000 8,127,740 7.2960 5.374 5.359 5.374 5.286 5.432 1,517,501 5.3560 0.69%
2011-12-30 0 7.270 7.260 7.270 7.200 7.300 1,418,000 10,307,660 7.2692 5.337 5.330 5.337 5.286 5.359 1,931,612 5.3363 1.39%
2011-12-29 0 7.170 7.170 7.180 7.000 7.180 990,000 7,068,740 7.1401 5.264 5.264 5.271 5.139 5.271 1,348,587 5.2416 1.41%
2011-12-28 0 7.070 7.080 7.090 7.030 7.200 1,750,482 12,437,567 7.1052 5.190 5.197 5.205 5.161 5.286 2,384,522 5.2160 -0.28%
2011-12-23 0 7.090 7.090 7.100 6.870 7.120 1,504,000 10,616,130 7.0586 5.205 5.205 5.212 5.043 5.227 2,048,762 5.1817 2.46%
2011-12-22 0 6.920 6.930 6.950 6.660 6.950 1,555,600 10,656,000 6.8501 5.080 5.087 5.102 4.889 5.102 2,119,052 5.0287 3.59%
2011-12-21 0 6.680 6.680 6.710 6.670 6.880 1,134,000 7,651,920 6.7477 4.904 4.904 4.926 4.896 5.051 1,544,745 4.9535 0.30%
2011-12-20 0 6.660 6.660 6.680 6.650 6.840 998,000 6,694,060 6.7075 4.889 4.889 4.904 4.882 5.021 1,359,484 4.9240 -1.62%
2011-12-19 0 6.770 6.750 6.790 6.680 6.840 998,400 6,731,768 6.7426 4.970 4.955 4.985 4.904 5.021 1,360,029 4.9497 -1.88%
2011-12-16 0 6.900 6.890 6.940 6.850 7.000 1,870,042 12,947,170 6.9235 5.065 5.058 5.095 5.029 5.139 2,547,388 5.0825 0.88%
2011-12-15 0 6.840 6.840 6.850 6.770 6.900 1,528,000 10,422,980 6.8213 5.021 5.021 5.029 4.970 5.065 2,081,455 5.0075 -1.87%
2011-12-14 0 6.970 6.960 6.990 6.960 7.230 1,738,100 12,290,513 7.0712 5.117 5.109 5.131 5.109 5.308 2,367,655 5.1910 -1.13%
2011-12-13 0 7.050 7.050 7.090 7.000 7.160 1,120,000 7,910,360 7.0628 5.175 5.175 5.205 5.139 5.256 1,525,674 5.1848 -1.95%
2011-12-12 0 7.190 7.160 7.170 7.000 7.730 4,062,000 29,703,800 7.3126 5.278 5.256 5.264 5.139 5.675 5,533,292 5.3682 -4.26%
2011-12-09 0 7.510 7.500 7.520 7.400 7.690 1,856,000 13,939,700 7.5106 5.513 5.506 5.520 5.432 5.645 2,528,259 5.5136 -3.35%
2011-12-08 0 7.770 7.720 7.770 7.640 7.800 1,406,700 10,838,206 7.7047 5.704 5.667 5.704 5.609 5.726 1,916,219 5.6560 -0.13%
2011-12-07 0 7.780 7.770 7.790 7.620 7.950 1,937,000 15,084,930 7.7878 5.711 5.704 5.719 5.594 5.836 2,638,598 5.7170 -0.64%
2011-12-06 0 7.830 7.830 7.860 7.680 7.890 2,167,000 16,858,620 7.7797 5.748 5.748 5.770 5.638 5.792 2,951,906 5.7111 -0.51%
2011-12-05 0 7.870 7.860 7.870 7.730 7.980 2,643,500 20,822,515 7.8769 5.777 5.770 5.777 5.675 5.858 3,600,999 5.7824 1.16%
2011-12-02 0 7.780 7.790 7.800 7.450 7.800 4,616,417 35,053,451 7.5932 5.711 5.719 5.726 5.469 5.726 6,288,524 5.5742 5.14%
2011-12-01 0 7.400 7.400 7.410 7.250 7.430 2,851,000 21,023,112 7.3739 5.432 5.432 5.440 5.322 5.454 3,883,657 5.4132 6.47%
2011-11-30 0 6.950 6.910 6.950 6.820 7.040 1,934,000 13,452,310 6.9557 5.102 5.073 5.102 5.007 5.168 2,634,512 5.1062 0.14%
2011-11-29 0 6.940 6.940 6.950 6.890 7.000 914,001 6,335,046 6.9311 5.095 5.095 5.102 5.058 5.139 1,245,060 5.0881 1.46%
2011-11-28 0 6.840 6.830 6.840 6.750 6.950 936,000 6,412,840 6.8513 5.021 5.014 5.021 4.955 5.102 1,275,027 5.0296 2.40%
2011-11-25 0 6.680 6.680 6.700 6.660 6.830 887,500 5,960,850 6.7165 4.904 4.904 4.918 4.889 5.014 1,208,960 4.9306 -3.05%
2011-11-24 0 6.890 6.880 6.900 6.610 7.000 1,492,000 10,226,390 6.8541 5.058 5.051 5.065 4.852 5.139 2,032,415 5.0316 0.88%
2011-11-23 0 6.830 6.830 6.890 6.800 7.120 1,714,000 11,940,180 6.9663 5.014 5.014 5.058 4.992 5.227 2,334,826 5.1139 -5.79%
2011-11-22 0 7.250 7.250 7.280 6.860 7.250 1,334,000 9,466,480 7.0963 5.322 5.322 5.344 5.036 5.322 1,817,186 5.2094 4.02%
2011-11-21 0 6.970 6.970 6.980 6.900 7.120 1,152,000 8,037,980 6.9774 5.117 5.117 5.124 5.065 5.227 1,569,264 5.1221 -3.19%
2011-11-18 0 7.200 7.200 7.210 7.170 7.420 1,141,500 8,253,400 7.2303 5.286 5.286 5.293 5.264 5.447 1,554,961 5.3078 -3.74%
2011-11-17 0 7.480 7.460 7.500 7.030 7.570 1,651,300 12,117,896 7.3384 5.491 5.476 5.506 5.161 5.557 2,249,415 5.3871 3.89%
2011-11-16 0 7.200 7.210 7.220 7.160 7.340 1,510,000 10,887,390 7.2102 5.286 5.293 5.300 5.256 5.388 2,056,935 5.2930 -1.50%
2011-11-15 0 7.310 7.310 7.350 7.250 7.430 1,860,000 13,611,780 7.3182 5.366 5.366 5.396 5.322 5.454 2,533,708 5.3723 -2.01%
2011-11-14 0 7.460 7.440 7.460 7.450 7.760 2,503,000 18,930,180 7.5630 5.476 5.462 5.476 5.469 5.697 3,409,608 5.5520 -0.53%
2011-11-11 0 7.500 7.500 7.520 7.480 7.780 1,782,000 13,609,980 7.6375 5.506 5.506 5.520 5.491 5.711 2,427,456 5.6067 -0.92%
2011-11-10 0 7.570 7.520 7.530 7.210 7.650 3,662,000 27,469,160 7.5011 5.557 5.520 5.528 5.293 5.616 4,988,408 5.5066 -3.44%
2011-11-09 0 7.840 7.840 7.850 7.780 7.980 1,936,174 15,240,722 7.8716 5.755 5.755 5.763 5.711 5.858 2,637,473 5.7785 0.90%
2011-11-08 0 7.770 7.770 7.800 7.700 8.090 3,460,379 27,370,505 7.9097 5.704 5.704 5.726 5.653 5.939 4,713,759 5.8065 -0.64%
2011-11-07 0 7.820 7.800 7.820 7.600 7.970 2,461,000 19,359,700 7.8666 5.741 5.726 5.741 5.579 5.851 3,352,396 5.7749 1.56%
2011-11-04 0 7.700 7.680 7.750 7.570 8.150 6,378,230 49,755,935 7.8009 5.653 5.638 5.689 5.557 5.983 8,688,481 5.7267 -0.26%
2011-11-03 0 7.720 7.700 7.720 7.310 7.930 8,557,460 66,145,479 7.7296 5.667 5.653 5.667 5.366 5.821 11,657,047 5.6743 2.93%
2011-11-02 0 7.500 7.490 7.500 6.660 7.500 7,961,000 57,756,194 7.2549 5.506 5.498 5.506 4.889 5.506 10,844,544 5.3258 9.65%
2011-11-01 0 6.840 6.840 6.850 6.730 7.060 2,072,000 14,380,598 6.9404 5.021 5.021 5.029 4.941 5.183 2,822,496 5.0950 -3.53%
2011-10-31 0 7.090 7.050 7.160 6.760 7.180 2,560,000 17,772,720 6.9425 5.205 5.175 5.256 4.963 5.271 3,487,254 5.0965 1.87%
2011-10-28 0 6.960 6.930 6.950 6.910 7.300 4,834,000 34,283,180 7.0921 5.109 5.087 5.102 5.073 5.359 6,584,917 5.2063 0.58%
2011-10-27 0 6.920 6.890 6.900 6.490 6.980 4,726,000 32,224,940 6.8187 5.080 5.058 5.065 4.764 5.124 6,437,798 5.0056 6.96%
2011-10-26 0 6.470 6.470 6.480 5.860 6.490 4,931,302 31,176,467 6.3222 4.750 4.750 4.757 4.302 4.764 6,717,463 4.6411 5.55%
2011-10-25 0 6.130 6.120 6.130 6.020 6.150 2,199,000 13,382,690 6.0858 4.500 4.493 4.500 4.419 4.515 2,995,497 4.4676 0.82%
2011-10-24 0 6.080 6.060 6.080 6.010 6.190 1,922,000 11,698,586 6.0867 4.463 4.449 4.463 4.412 4.544 2,618,165 4.4682 5.01%
2011-10-21 0 5.790 5.780 5.800 5.680 5.860 2,288,000 13,241,750 5.7875 4.250 4.243 4.258 4.170 4.302 3,116,734 4.2486 1.58%
2011-10-20 0 5.700 5.700 5.730 5.450 5.820 3,911,050 21,970,944 5.6177 4.184 4.184 4.206 4.001 4.272 5,327,666 4.1239 -4.20%
2011-10-19 0 5.950 5.950 6.010 5.930 6.250 3,868,983 23,533,279 6.0825 4.368 4.368 4.412 4.353 4.588 5,270,362 4.4652 0.34%
2011-10-18 0 5.930 5.940 5.950 5.810 6.230 4,708,000 27,925,380 5.9315 4.353 4.361 4.368 4.265 4.573 6,413,279 4.3543 -8.35%
2011-10-17 0 6.470 6.450 6.460 6.190 6.480 4,076,000 25,744,088 6.3160 4.750 4.735 4.742 4.544 4.757 5,552,363 4.6366 8.01%
2011-10-14 0 5.990 5.990 6.010 5.820 6.230 4,883,000 29,292,616 5.9989 4.397 4.397 4.412 4.272 4.573 6,651,665 4.4038 -3.07%
2011-10-13 0 6.180 6.170 6.180 5.620 6.180 7,832,000 46,754,200 5.9696 4.537 4.529 4.537 4.126 4.537 10,668,819 4.3823 10.36%
2011-10-12 0 5.600 5.590 5.600 5.300 5.690 3,318,000 18,438,400 5.5571 4.111 4.104 4.111 3.891 4.177 4,519,809 4.0795 4.09%
2011-10-11 0 5.380 5.370 5.380 5.370 5.680 5,944,000 32,915,600 5.5376 3.949 3.942 3.949 3.942 4.170 8,096,969 4.0652 1.51%
2011-10-10 0 5.300 5.300 5.320 4.910 5.460 5,832,000 30,267,770 5.1899 3.891 3.891 3.905 3.604 4.008 7,944,401 3.8099 4.74%
2011-10-07 0 5.060 5.030 5.050 4.480 5.080 5,870,500 28,093,390 4.7855 3.715 3.693 3.707 3.289 3.729 7,996,846 3.5131 15.26%
2011-10-06 0 4.390 4.390 4.400 4.120 4.700 3,270,200 14,176,568 4.3351 3.223 3.223 3.230 3.024 3.450 4,454,695 3.1824 11.14%
2011-10-04 0 3.950 3.930 4.020 3.750 4.140 6,464,096 25,599,474 3.9603 2.900 2.885 2.951 2.753 3.039 8,805,448 2.9072 -5.28%
2011-10-03 0 4.170 4.180 4.220 4.100 4.460 3,357,136 14,085,517 4.1957 3.061 3.069 3.098 3.010 3.274 4,573,120 3.0801 -10.52%
2011-09-30 0 4.660 4.620 4.670 4.560 5.000 3,045,000 14,561,890 4.7822 3.421 3.392 3.428 3.348 3.671 4,147,926 3.5106 -5.67%
2011-09-28 0 4.940 4.920 4.940 4.760 5.070 3,902,600 19,169,858 4.9121 3.626 3.612 3.626 3.494 3.722 5,316,156 3.6060 2.92%
2011-09-27 0 4.800 4.790 4.800 4.400 4.800 3,254,800 15,080,208 4.6332 3.524 3.516 3.524 3.230 3.524 4,433,717 3.4013 11.63%
2011-09-26 0 4.300 4.300 4.320 4.170 4.710 3,304,000 14,414,040 4.3626 3.157 3.157 3.171 3.061 3.458 4,500,738 3.2026 -8.70%
2011-09-23 0 4.710 4.710 4.760 4.440 4.890 3,856,000 17,904,040 4.6432 3.458 3.458 3.494 3.259 3.590 5,252,677 3.4086 -1.05%
2011-09-22 0 4.760 4.770 4.780 4.760 5.100 3,650,000 17,799,330 4.8765 3.494 3.502 3.509 3.494 3.744 4,972,062 3.5799 -9.16%
2011-09-21 0 5.240 5.220 5.240 5.110 5.370 3,050,000 15,919,620 5.2195 3.847 3.832 3.847 3.751 3.942 4,154,737 3.8317 -2.42%
2011-09-20 0 5.370 5.330 5.370 5.090 5.400 3,101,000 16,210,460 5.2275 3.942 3.913 3.942 3.737 3.964 4,224,209 3.8375 -0.19%
2011-09-19 0 5.380 5.350 5.390 5.350 5.640 2,493,394 13,633,243 5.4677 3.949 3.927 3.957 3.927 4.140 3,396,523 4.0139 -6.11%
2011-09-16 0 5.730 5.740 5.780 5.720 5.960 3,012,350 17,498,298 5.8089 4.206 4.214 4.243 4.199 4.375 4,103,449 4.2643 1.42%
2011-09-15 0 5.650 5.630 5.650 5.450 5.740 4,740,001 26,565,785 5.6046 4.148 4.133 4.148 4.001 4.214 6,456,871 4.1143 4.82%
2011-09-14 0 5.390 5.380 5.400 5.230 5.800 5,561,000 30,376,010 5.4623 3.957 3.949 3.964 3.839 4.258 7,575,243 4.0099 -3.92%
2011-09-12 0 5.610 5.600 5.630 5.580 6.000 4,864,000 27,823,360 5.7203 4.118 4.111 4.133 4.096 4.405 6,625,783 4.1993 -9.08%
2011-09-09 0 6.170 6.150 6.170 6.120 6.320 1,855,900 11,528,646 6.2119 4.529 4.515 4.529 4.493 4.640 2,528,123 4.5602 -0.16%
2011-09-08 0 6.180 6.180 6.190 6.140 6.280 3,565,600 22,162,428 6.2156 4.537 4.537 4.544 4.507 4.610 4,857,091 4.5629 0.98%
2011-09-07 0 6.120 6.120 6.130 6.030 6.210 4,568,000 27,943,520 6.1172 4.493 4.493 4.500 4.427 4.559 6,222,570 4.4907 0.66%
2011-09-06 0 6.080 6.080 6.090 5.910 6.130 4,368,000 26,425,260 6.0497 4.463 4.463 4.471 4.339 4.500 5,950,128 4.4411 -1.46%
2011-09-05 0 6.170 6.150 6.180 6.100 6.600 5,920,158 36,814,087 6.2184 4.529 4.515 4.537 4.478 4.845 8,064,491 4.5650 -7.08%
2011-09-02 0 6.640 6.610 6.650 6.620 6.880 3,536,000 23,802,680 6.7315 4.874 4.852 4.882 4.860 5.051 4,816,770 4.9416 -3.49%
2011-09-01 0 6.880 6.840 6.880 6.840 7.300 4,576,000 32,522,080 7.1071 5.051 5.021 5.051 5.021 5.359 6,233,467 5.2173 -1.85%
2011-08-31 0 7.010 6.990 7.060 6.960 7.160 3,198,300 22,567,794 7.0562 5.146 5.131 5.183 5.109 5.256 4,356,752 5.1800 -0.28%
2011-08-30 0 7.030 7.020 7.040 6.980 7.050 4,387,700 30,760,761 7.0107 5.161 5.153 5.168 5.124 5.175 5,976,963 5.1466 2.18%
2011-08-29 0 6.880 6.880 6.890 6.820 6.980 3,011,500 20,750,090 6.8903 5.051 5.051 5.058 5.007 5.124 4,102,292 5.0582 1.47%
2011-08-26 0 6.780 6.800 6.810 6.600 6.870 5,080,000 34,286,280 6.7493 4.977 4.992 4.999 4.845 5.043 6,920,020 4.9547 -0.29%
2011-08-25 0 6.800 6.800 6.810 6.580 6.880 5,621,144 38,053,772 6.7698 4.992 4.992 4.999 4.830 5.051 7,657,171 4.9697 6.58%
2011-08-24 0 6.380 6.370 6.380 6.360 6.780 6,149,000 40,542,780 6.5934 4.684 4.676 4.684 4.669 4.977 8,376,222 4.8402 -1.85%
2011-08-23 0 6.500 6.450 6.500 5.830 6.550 7,445,665 45,738,735 6.1430 4.772 4.735 4.772 4.280 4.808 10,142,550 4.5096 9.24%
2011-08-22 0 5.950 5.950 5.970 5.460 6.490 11,889,000 68,768,750 5.7842 4.368 4.368 4.383 4.008 4.764 16,195,300 4.2462 -8.46%
2011-08-19 0 6.500 6.490 6.500 6.490 7.070 4,758,000 31,648,610 6.6517 4.772 4.764 4.772 4.764 5.190 6,481,389 4.8830 -8.96%
2011-08-18 0 7.140 7.130 7.140 7.130 7.400 2,260,000 16,405,670 7.2591 5.241 5.234 5.241 5.234 5.432 3,078,592 5.3290 -1.65%
2011-08-17 0 7.260 7.250 7.280 7.200 7.540 2,608,000 19,223,750 7.3711 5.330 5.322 5.344 5.286 5.535 3,552,640 5.4111 -1.22%
2011-08-16 0 7.350 7.320 7.350 7.220 7.500 7,312,000 53,901,486 7.3716 5.396 5.374 5.396 5.300 5.506 9,960,470 5.4115 2.37%
2011-08-15 0 7.180 7.180 7.200 6.950 7.800 10,154,000 73,430,720 7.2317 5.271 5.271 5.286 5.102 5.726 13,831,867 5.3088 -6.02%
2011-08-12 0 7.640 7.630 7.640 7.460 8.050 5,063,000 39,402,420 7.7824 5.609 5.601 5.609 5.476 5.910 6,896,863 5.7131 0.13%
2011-08-11 0 7.630 7.630 7.640 7.550 7.890 7,620,300 58,380,555 7.6612 5.601 5.601 5.609 5.542 5.792 10,380,439 5.6241 -3.90%
2011-08-10 0 7.940 7.900 7.960 7.800 8.580 4,750,000 38,720,620 8.1517 5.829 5.799 5.843 5.726 6.299 6,470,491 5.9842 -0.87%
2011-08-09 0 8.010 8.000 8.010 7.100 8.470 5,894,900 47,267,940 8.0184 5.880 5.873 5.880 5.212 6.218 8,030,084 5.8864 0.63%
2011-08-08 0 7.960 7.940 7.960 7.630 8.400 11,428,200 90,810,426 7.9462 5.843 5.829 5.843 5.601 6.166 15,567,594 5.8333 -8.08%
2011-08-05 0 8.660 8.670 8.680 8.240 8.980 3,819,000 33,070,470 8.6595 6.357 6.365 6.372 6.049 6.592 5,202,275 6.3569 -6.07%
2011-08-04 0 9.220 9.200 9.230 9.180 9.890 4,072,000 38,463,585 9.4459 6.768 6.754 6.776 6.739 7.260 5,546,914 6.9342 -5.53%
2011-08-03 0 9.760 9.760 9.790 9.600 9.900 1,836,100 17,958,105 9.7806 7.165 7.165 7.187 7.047 7.268 2,501,151 7.1799 -2.40%
2011-08-02 0 10.00 10.00 10.04 9.930 10.18 1,564,700 15,691,620 10.029 7.341 7.341 7.370 7.290 7.473 2,131,448 7.3620 -0.99%
2011-08-01 0 10.10 10.08 10.10 10.06 10.22 1,336,000 13,510,160 10.112 7.414 7.400 7.414 7.385 7.503 1,819,911 7.4235 0.20%
2011-07-29 0 10.08 10.04 10.10 10.00 10.26 1,334,700 13,452,696 10.079 7.400 7.370 7.414 7.341 7.532 1,818,140 7.3992 -0.98%
2011-07-28 0 10.18 10.18 10.20 10.12 10.32 1,254,000 12,777,720 10.190 7.473 7.473 7.488 7.429 7.576 1,708,210 7.4802 -2.12%
2011-07-27 0 10.40 10.34 10.40 10.28 10.48 1,288,000 13,351,896 10.366 7.635 7.591 7.635 7.547 7.693 1,754,525 7.6100 1.56%
2011-07-26 0 10.24 10.22 10.32 10.16 10.58 1,743,000 18,065,980 10.365 7.517 7.503 7.576 7.458 7.767 2,374,330 7.6089 0.20%
2011-07-25 0 10.22 10.22 10.28 10.22 10.72 1,855,000 19,464,760 10.493 7.503 7.503 7.547 7.503 7.870 2,526,897 7.7030 -2.85%
2011-07-22 0 10.52 10.52 10.56 10.38 10.78 2,042,000 21,665,840 10.610 7.723 7.723 7.752 7.620 7.914 2,781,630 7.7889 -0.38%
2011-07-21 0 10.56 10.54 10.58 10.24 10.68 2,662,000 27,868,920 10.469 7.752 7.737 7.767 7.517 7.840 3,626,200 7.6854 3.73%
2011-07-20 0 10.18 10.14 10.18 10.08 10.44 858,600 8,780,256 10.226 7.473 7.444 7.473 7.400 7.664 1,169,592 7.5071 -0.78%
2011-07-19 0 10.26 10.24 10.30 9.960 10.58 2,791,000 28,390,080 10.172 7.532 7.517 7.561 7.312 7.767 3,801,925 7.4673 -2.84%
2011-07-18 0 10.56 10.50 10.56 10.32 10.62 4,508,000 47,536,840 10.545 7.752 7.708 7.752 7.576 7.796 6,140,837 7.7411 2.33%
2011-07-15 0 10.32 10.28 10.32 9.900 10.40 5,358,090 54,730,909 10.215 7.576 7.547 7.576 7.268 7.635 7,298,837 7.4986 4.56%
2011-07-14 0 9.870 9.810 9.870 9.800 9.920 1,518,000 14,943,220 9.8440 7.246 7.202 7.246 7.194 7.282 2,067,833 7.2265 0.30%
2011-07-13 0 9.840 9.820 9.850 9.700 9.960 1,666,200 16,402,920 9.8445 7.224 7.209 7.231 7.121 7.312 2,269,712 7.2269 1.13%
2011-07-12 0 9.730 9.720 9.730 9.700 9.870 2,170,400 21,173,308 9.7555 7.143 7.135 7.143 7.121 7.246 2,956,538 7.1615 -1.92%
2011-07-11 0 9.920 9.920 9.980 9.810 10.24 1,881,384 18,880,456 10.035 7.282 7.282 7.326 7.202 7.517 2,562,838 7.3670 1.12%
2011-07-08 0 9.810 9.800 9.840 9.800 10.02 2,085,500 20,691,185 9.9215 7.202 7.194 7.224 7.194 7.356 2,840,886 7.2834 -0.10%
2011-07-07 0 9.820 9.810 9.820 9.800 10.12 1,514,000 15,044,360 9.9368 7.209 7.202 7.209 7.194 7.429 2,062,384 7.2946 -1.60%
2011-07-06 0 9.980 9.960 9.980 9.780 10.02 3,913,598 38,945,111 9.9512 7.326 7.312 7.326 7.180 7.356 5,331,137 7.3052 1.84%
2011-07-05 0 9.800 9.820 9.900 9.790 10.10 4,091,000 40,657,680 9.9383 7.194 7.209 7.268 7.187 7.414 5,572,796 7.2957 -3.16%
2011-07-04 0 10.12 10.12 10.16 9.760 10.20 6,553,112 65,551,866 10.003 7.429 7.429 7.458 7.165 7.488 8,926,706 7.3433 4.55%
2011-06-30 0 9.680 9.680 9.700 9.560 9.700 1,762,000 17,021,850 9.6605 7.106 7.106 7.121 7.018 7.121 2,400,212 7.0918 1.04%
2011-06-29 0 9.580 9.570 9.590 9.520 9.680 1,274,000 12,207,080 9.5817 7.033 7.025 7.040 6.989 7.106 1,735,454 7.0339 1.59%
2011-06-28 0 9.430 9.410 9.450 9.360 9.760 1,745,588 16,635,570 9.5301 6.923 6.908 6.937 6.871 7.165 2,377,855 6.9960 -2.08%
2011-06-27 0 9.630 9.630 9.640 9.380 9.750 1,596,000 15,382,630 9.6382 7.069 7.069 7.077 6.886 7.157 2,174,085 7.0754 1.16%
2011-06-24 0 9.520 9.490 9.590 8.760 9.580 4,808,732 44,929,606 9.3433 6.989 6.967 7.040 6.431 7.033 6,550,497 6.8590 7.94%
2011-06-23 0 8.820 8.820 8.880 8.760 8.940 1,529,449 13,512,006 8.8346 6.475 6.475 6.519 6.431 6.563 2,083,429 6.4855 -1.67%
2011-06-22 0 8.970 8.950 8.970 8.880 9.120 2,254,000 20,279,540 8.9971 6.585 6.570 6.585 6.519 6.695 3,070,418 6.6048 0.67%
2011-06-21 0 8.910 8.890 8.920 8.750 8.950 2,184,700 19,298,939 8.8337 6.541 6.526 6.548 6.423 6.570 2,976,017 6.4848 0.68%
2011-06-20 0 8.850 8.840 8.890 8.750 9.290 1,714,500 15,342,455 8.9486 6.497 6.489 6.526 6.423 6.820 2,335,507 6.5692 -3.91%
2011-06-17 0 9.210 9.180 9.230 9.020 9.250 2,538,000 23,273,140 9.1699 6.761 6.739 6.776 6.622 6.790 3,457,286 6.7316 1.21%
2011-06-16 0 9.100 9.080 9.120 9.010 9.200 1,398,200 12,701,236 9.0840 6.680 6.666 6.695 6.614 6.754 1,904,640 6.6686 -2.15%
2011-06-15 0 9.300 9.250 9.310 9.160 9.360 1,255,120 11,632,316 9.2679 6.827 6.790 6.834 6.724 6.871 1,709,735 6.8036 1.64%
2011-06-14 0 9.150 9.130 9.160 8.720 9.250 1,408,000 12,846,070 9.1236 6.717 6.702 6.724 6.401 6.790 1,917,990 6.6977 2.35%
2011-06-13 0 8.940 8.940 8.990 8.690 8.980 1,510,000 13,325,360 8.8247 6.563 6.563 6.600 6.379 6.592 2,056,935 6.4783 -0.33%
2011-06-10 0 8.970 8.970 8.980 8.960 9.150 1,641,000 14,840,660 9.0437 6.585 6.585 6.592 6.578 6.717 2,235,385 6.6390 -0.77%
2011-06-09 0 9.040 9.040 9.090 8.850 9.220 5,043,000 45,287,400 8.9802 6.636 6.636 6.673 6.497 6.768 6,869,619 6.5924 -2.27%
2011-06-08 0 9.250 9.210 9.280 9.180 9.370 4,618,000 42,539,584 9.2117 6.790 6.761 6.812 6.739 6.879 6,290,680 6.7623 -1.28%
2011-06-07 0 9.370 9.360 9.370 9.210 9.460 1,522,900 14,233,601 9.3464 6.879 6.871 6.879 6.761 6.945 2,074,508 6.8612 -0.95%
2011-06-03 0 9.460 9.420 9.450 9.370 9.780 1,541,030 14,607,994 9.4794 6.945 6.915 6.937 6.879 7.180 2,099,205 6.9588 -0.94%
2011-06-02 0 9.550 9.530 9.560 9.490 9.700 1,656,000 15,831,140 9.5599 7.011 6.996 7.018 6.967 7.121 2,255,818 7.0179 -1.85%
2011-06-01 0 9.730 9.720 9.750 9.640 9.920 4,382,000 42,975,800 9.8073 7.143 7.135 7.157 7.077 7.282 5,969,199 7.1996 1.57%
2011-05-31 0 9.580 9.600 9.610 9.400 9.600 1,962,000 18,637,520 9.4992 7.033 7.047 7.055 6.901 7.047 2,672,654 6.9734 2.68%
2011-05-30 0 9.330 9.300 9.320 9.110 9.420 1,504,100 13,969,215 9.2874 6.849 6.827 6.842 6.688 6.915 2,048,898 6.8179 1.97%
2011-05-27 0 9.150 9.140 9.180 9.050 9.390 1,469,700 13,528,501 9.2049 6.717 6.710 6.739 6.644 6.893 2,002,038 6.7574 -1.61%
2011-05-26 0 9.300 9.280 9.310 9.260 9.480 1,903,100 17,770,331 9.3376 6.827 6.812 6.834 6.798 6.959 2,592,419 6.8547 0.11%
2011-05-25 0 9.290 9.280 9.290 8.900 9.350 4,454,000 41,059,420 9.2185 6.820 6.812 6.820 6.534 6.864 6,067,278 6.7674 2.88%
2011-05-24 0 9.030 9.030 9.040 9.000 9.300 4,818,000 43,848,340 9.1009 6.629 6.629 6.636 6.607 6.827 6,563,122 6.6810 -2.90%
2011-05-23 0 9.300 9.300 9.320 9.100 9.400 2,796,000 26,006,460 9.3013 6.827 6.827 6.842 6.680 6.901 3,808,736 6.8281 -2.11%
2011-05-20 0 9.500 9.480 9.510 9.450 10.28 8,370,000 80,950,650 9.6715 6.974 6.959 6.981 6.937 7.547 11,401,687 7.0999 -7.23%
2011-05-19 0 10.24 10.24 10.30 10.22 10.58 1,764,000 18,305,600 10.377 7.517 7.517 7.561 7.503 7.767 2,402,936 7.6180 -0.97%
2011-05-18 0 10.34 10.34 10.40 10.22 10.50 1,226,000 12,765,600 10.412 7.591 7.591 7.635 7.503 7.708 1,670,068 7.6438 0.98%
2011-05-17 0 10.24 10.20 10.26 10.12 10.38 2,210,908 22,630,810 10.236 7.517 7.488 7.532 7.429 7.620 3,011,718 7.5143 -2.29%
2011-05-16 0 10.48 10.40 10.48 10.34 10.58 1,648,000 17,221,928 10.450 7.693 7.635 7.693 7.591 7.767 2,244,920 7.6715 -0.43%
2011-05-13 0 10.62 10.60 10.64 10.40 10.80 2,198,800 23,311,264 10.602 7.726 7.712 7.741 7.566 7.857 3,022,289 7.7131 -0.93%
2011-05-12 0 10.72 10.70 10.72 10.50 10.80 2,172,161 23,253,362 10.705 7.799 7.785 7.799 7.639 7.857 2,985,673 7.7883 1.52%
2011-05-11 0 10.56 10.56 10.60 10.48 10.82 2,415,000 25,762,000 10.667 7.683 7.683 7.712 7.624 7.872 3,319,459 7.7609 -0.75%
2011-05-09 0 10.64 10.62 10.64 10.40 10.66 732,000 7,711,204 10.534 7.741 7.726 7.741 7.566 7.755 1,006,147 7.6641 1.53%
2011-05-06 0 10.48 10.42 10.48 10.18 10.50 2,980,200 30,779,328 10.328 7.624 7.581 7.624 7.406 7.639 4,096,336 7.5139 -0.57%
2011-05-05 0 10.54 10.50 10.54 10.40 10.80 3,085,792 32,632,244 10.575 7.668 7.639 7.668 7.566 7.857 4,241,474 7.6936 -2.23%
2011-05-04 0 10.78 10.68 10.80 10.52 10.82 3,232,000 34,241,000 10.594 7.843 7.770 7.857 7.654 7.872 4,442,440 7.7077 -0.37%
2011-05-03 0 10.82 10.80 10.82 10.70 11.14 3,762,000 41,087,222 10.922 7.872 7.857 7.872 7.785 8.105 5,170,934 7.9458 1.12%
2011-04-29 0 10.70 10.68 10.76 10.54 10.80 3,223,126 34,280,428 10.636 7.785 7.770 7.828 7.668 7.857 4,430,242 7.7378 -0.19%
2011-04-28 0 10.72 10.70 10.72 10.60 11.20 4,486,603 48,459,377 10.801 7.799 7.785 7.799 7.712 8.148 6,166,913 7.8580 -3.07%
2011-04-27 0 11.06 11.04 11.06 10.82 11.20 9,429,800 104,200,532 11.050 8.046 8.032 8.046 7.872 8.148 12,961,423 8.0393 3.56%
2011-04-26 0 10.68 10.66 10.68 10.38 10.86 6,199,900 66,254,258 10.686 7.770 7.755 7.770 7.552 7.901 8,521,870 7.7746 2.69%
2011-04-21 0 10.40 10.36 10.40 10.30 10.54 3,548,000 36,973,040 10.421 7.566 7.537 7.566 7.494 7.668 4,876,787 7.5814 -0.19%
2011-04-20 0 10.42 10.42 10.46 10.18 10.56 3,744,000 38,933,720 10.399 7.581 7.581 7.610 7.406 7.683 5,146,193 7.5655 2.36%
2011-04-19 0 10.18 10.16 10.20 10.00 10.20 2,782,400 28,110,044 10.103 7.406 7.392 7.421 7.275 7.421 3,824,457 7.3501 -1.17%
2011-04-18 0 10.30 10.24 10.32 10.22 10.56 3,377,000 35,073,042 10.386 7.494 7.450 7.508 7.435 7.683 4,641,745 7.5560 -0.96%
2011-04-15 0 10.40 10.38 10.40 10.22 10.64 4,479,000 46,663,573 10.418 7.566 7.552 7.566 7.435 7.741 6,156,463 7.5796 0.19%
2011-04-14 0 10.38 10.38 10.42 10.36 10.60 2,733,700 28,503,530 10.427 7.552 7.552 7.581 7.537 7.712 3,757,518 7.5857 -0.95%
2011-04-13 0 10.48 10.48 10.50 10.16 10.64 3,704,000 38,561,040 10.411 7.624 7.624 7.639 7.392 7.741 5,091,212 7.5740 -0.76%
2011-04-12 0 10.56 10.54 10.58 10.26 10.76 6,535,300 68,665,676 10.507 7.683 7.668 7.697 7.464 7.828 8,982,883 7.6441 0.57%
2011-04-11 0 10.50 10.48 10.50 10.08 10.96 10,292,000 106,863,880 10.383 7.639 7.624 7.639 7.333 7.974 14,146,532 7.5541 -2.05%
2011-04-08 0 10.72 10.72 10.74 10.50 11.00 9,287,000 100,837,460 10.858 7.799 7.799 7.814 7.639 8.003 12,765,142 7.8994 -0.92%
2011-04-07 0 10.82 10.80 10.82 10.70 11.50 8,335,000 91,255,880 10.949 7.872 7.857 7.872 7.785 8.367 11,456,601 7.9654 -3.57%
2011-04-06 0 11.22 11.22 11.24 10.64 11.30 9,546,490 105,024,677 11.001 8.163 8.163 8.177 7.741 8.221 13,121,815 8.0038 6.25%
2011-04-04 0 10.56 10.50 10.60 10.06 10.68 8,053,904 84,165,002 10.450 7.683 7.639 7.712 7.319 7.770 11,070,230 7.6028 4.97%
2011-04-01 0 10.06 10.08 10.10 9.200 10.10 11,039,300 107,438,399 9.7324 7.319 7.333 7.348 6.693 7.348 15,173,708 7.0806 7.59%
2011-03-31 0 9.350 9.330 9.350 9.100 9.470 2,941,500 27,375,327 9.3066 6.802 6.788 6.802 6.621 6.890 4,043,143 6.7708 -0.32%
2011-03-30 0 9.380 9.360 9.380 9.300 9.470 5,630,000 52,857,960 9.3886 6.824 6.810 6.824 6.766 6.890 7,738,532 6.8305 0.21%
2011-03-29 0 9.360 9.360 9.370 8.900 9.440 6,735,000 62,428,930 9.2693 6.810 6.810 6.817 6.475 6.868 9,257,374 6.7437 3.43%
2011-03-28 0 9.050 9.050 9.080 8.780 9.250 6,706,300 60,153,926 8.9698 6.584 6.584 6.606 6.388 6.730 9,217,925 6.5258 -2.16%
2011-03-25 0 9.250 9.220 9.270 8.600 9.270 17,486,000 157,599,666 9.0129 6.730 6.708 6.744 6.257 6.744 24,034,809 6.5571 8.82%
2011-03-24 0 8.500 8.500 8.550 8.480 8.660 1,388,000 11,888,460 8.5652 6.184 6.184 6.220 6.169 6.300 1,907,830 6.2314 -1.73%
2011-03-23 0 8.650 8.650 8.660 8.490 8.710 2,406,000 20,810,380 8.6494 6.293 6.293 6.300 6.177 6.337 3,307,089 6.2927 1.53%
2011-03-22 0 8.520 8.500 8.530 8.400 8.600 1,302,000 11,088,460 8.5165 6.199 6.184 6.206 6.111 6.257 1,789,621 6.1960 0.00%
2011-03-21 0 8.520 8.510 8.530 8.400 8.530 2,546,500 21,600,520 8.4824 6.199 6.191 6.206 6.111 6.206 3,500,208 6.1712 3.65%
2011-03-18 0 8.220 8.200 8.250 8.060 8.340 3,344,000 27,541,100 8.2360 5.980 5.966 6.002 5.864 6.068 4,596,386 5.9919 3.66%
2011-03-17 0 7.930 7.920 7.930 7.910 8.250 4,246,000 34,052,150 8.0198 5.769 5.762 5.769 5.755 6.002 5,836,200 5.8346 -5.14%
2011-03-16 0 8.360 8.310 8.360 8.220 8.480 1,654,500 13,844,350 8.3677 6.082 6.046 6.082 5.980 6.169 2,274,139 6.0877 -0.36%
2011-03-15 0 8.390 8.390 8.400 8.180 8.580 3,726,000 30,979,280 8.3144 6.104 6.104 6.111 5.951 6.242 5,121,451 6.0489 -3.23%
2011-03-14 0 8.670 8.670 8.690 8.230 8.690 2,981,100 25,476,022 8.5458 6.308 6.308 6.322 5.988 6.322 4,097,573 6.2173 4.21%
2011-03-11 0 8.320 8.320 8.340 8.160 8.570 2,393,000 19,999,670 8.3576 6.053 6.053 6.068 5.937 6.235 3,289,220 6.0804 -0.60%
2011-03-10 0 8.370 8.350 8.390 8.300 8.500 2,290,000 19,257,354 8.4093 6.089 6.075 6.104 6.038 6.184 3,147,645 6.1180 -1.99%
2011-03-09 0 8.540 8.510 8.540 8.520 8.650 2,682,000 22,960,296 8.5609 6.213 6.191 6.213 6.199 6.293 3,686,455 6.2283 -0.58%
2011-03-08 0 8.590 8.580 8.590 8.450 8.650 2,600,000 22,364,520 8.6017 6.249 6.242 6.249 6.148 6.293 3,573,745 6.2580 0.47%
2011-03-07 0 8.550 8.520 8.550 8.510 8.680 1,741,300 14,986,580 8.6065 6.220 6.199 6.220 6.191 6.315 2,393,447 6.2615 -0.23%
2011-03-04 0 8.570 8.560 8.570 8.550 8.800 3,130,000 26,987,340 8.6222 6.235 6.228 6.235 6.220 6.402 4,302,239 6.2729 -0.58%
2011-03-03 0 8.620 8.610 8.640 8.550 8.800 3,554,113 30,850,664 8.6803 6.271 6.264 6.286 6.220 6.402 4,885,190 6.3151 -0.92%
2011-03-02 0 8.700 8.700 8.730 8.290 8.730 6,547,000 55,739,340 8.5137 6.329 6.329 6.351 6.031 6.351 8,998,965 6.1940 2.47%
2011-03-01 0 8.490 8.480 8.500 8.100 8.500 7,143,000 59,746,130 8.3643 6.177 6.169 6.184 5.893 6.184 9,818,177 6.0853 5.60%
2011-02-28 0 8.040 8.000 8.040 7.800 8.060 3,313,000 26,460,570 7.9869 5.849 5.820 5.849 5.675 5.864 4,553,776 5.8107 3.47%
2011-02-25 0 7.770 7.770 7.780 7.690 7.840 2,180,000 16,914,900 7.7591 5.653 5.653 5.660 5.595 5.704 2,996,448 5.6450 1.30%
2011-02-24 0 7.670 7.680 7.700 7.540 8.130 3,500,000 27,242,600 7.7836 5.580 5.587 5.602 5.486 5.915 4,810,810 5.6628 -3.76%
2011-02-23 0 7.970 7.960 7.990 7.710 8.050 2,494,000 19,747,440 7.9180 5.798 5.791 5.813 5.609 5.857 3,428,046 5.7606 1.40%
2011-02-22 0 7.860 7.870 7.880 7.850 8.180 2,990,000 23,815,680 7.9651 5.718 5.726 5.733 5.711 5.951 4,109,807 5.7948 -4.26%
2011-02-21 0 8.210 8.210 8.220 8.150 8.330 2,512,000 20,700,186 8.2405 5.973 5.973 5.980 5.929 6.060 3,452,787 5.9952 -1.91%
2011-02-18 0 8.370 8.370 8.380 7.720 8.380 9,867,000 79,887,310 8.0964 6.089 6.089 6.097 5.617 6.097 13,562,362 5.8904 8.84%
2011-02-17 0 7.690 7.680 7.700 7.500 7.700 1,788,000 13,572,860 7.5911 5.595 5.587 5.602 5.456 5.602 2,457,637 5.5227 0.92%
2011-02-16 0 7.620 7.620 7.640 7.530 7.750 2,085,700 15,854,346 7.6015 5.544 5.544 5.558 5.478 5.638 2,866,831 5.5303 -1.04%
2011-02-15 0 7.700 7.700 7.730 7.650 7.780 1,398,668 10,782,210 7.7089 5.602 5.602 5.624 5.566 5.660 1,922,493 5.6085 -0.13%
2011-02-14 0 7.710 7.700 7.710 7.610 7.800 2,404,000 18,442,580 7.6716 5.609 5.602 5.609 5.536 5.675 3,304,340 5.5813 0.78%
2011-02-11 0 7.650 7.640 7.660 7.500 7.670 1,985,000 15,071,610 7.5928 5.566 5.558 5.573 5.456 5.580 2,728,417 5.5239 1.86%
2011-02-10 0 7.510 7.510 7.520 7.510 7.700 2,146,000 16,248,372 7.5715 5.464 5.464 5.471 5.464 5.602 2,949,714 5.5085 -1.96%
2011-02-09 0 7.660 7.650 7.660 7.650 7.890 2,258,000 17,440,940 7.7241 5.573 5.566 5.573 5.566 5.740 3,103,660 5.6195 -2.92%
2011-02-08 0 7.890 7.870 7.890 7.840 8.100 3,718,000 29,467,180 7.9255 5.740 5.726 5.740 5.704 5.893 5,110,455 5.7661 -1.99%
2011-02-07 0 8.050 8.040 8.050 8.020 8.180 1,909,122 15,382,870 8.0576 5.857 5.849 5.857 5.835 5.951 2,624,121 5.8621 0.63%
2011-02-02 0 8.000 8.000 8.010 7.760 8.060 4,172,000 33,292,588 7.9800 5.820 5.820 5.828 5.646 5.864 5,734,486 5.8057 3.76%
2011-02-01 0 7.710 7.710 7.730 7.450 7.730 2,135,200 16,273,544 7.6216 5.609 5.609 5.624 5.420 5.624 2,934,869 5.5449 4.19%
2011-01-31 0 7.400 7.380 7.500 7.320 7.570 2,542,000 18,925,020 7.4449 5.384 5.369 5.456 5.326 5.507 3,494,023 5.4164 -2.12%
2011-01-28 0 7.560 7.540 7.570 7.530 7.730 2,166,000 16,415,120 7.5785 5.500 5.486 5.507 5.478 5.624 2,977,204 5.5136 -1.18%
2011-01-27 0 7.650 7.650 7.660 7.560 7.800 3,020,000 23,192,300 7.6796 5.566 5.566 5.573 5.500 5.675 4,151,042 5.5871 -2.17%
2011-01-26 0 7.820 7.820 7.830 7.520 7.850 1,786,000 13,772,980 7.7116 5.689 5.689 5.697 5.471 5.711 2,454,888 5.6104 1.56%
2011-01-25 0 7.700 7.700 7.730 7.570 8.000 5,529,000 43,432,800 7.8555 5.602 5.602 5.624 5.507 5.820 7,599,706 5.7151 -2.90%
2011-01-24 0 7.930 7.890 7.930 7.850 8.320 3,537,000 28,354,830 8.0166 5.769 5.740 5.769 5.711 6.053 4,861,668 5.8323 -4.11%
2011-01-21 0 8.270 8.270 8.280 8.120 8.280 2,615,000 21,475,380 8.2124 6.017 6.017 6.024 5.908 6.024 3,594,363 5.9747 0.00%
2011-01-20 0 8.270 8.260 8.280 8.200 8.500 3,495,000 29,020,060 8.3033 6.017 6.009 6.024 5.966 6.184 4,803,938 6.0409 -3.27%
2011-01-19 0 8.550 8.520 8.550 8.460 8.780 6,950,000 59,522,460 8.5644 6.220 6.199 6.220 6.155 6.388 9,552,895 6.2308 3.01%
2011-01-18 0 8.300 8.290 8.320 8.210 8.400 2,967,000 24,658,000 8.3108 6.038 6.031 6.053 5.973 6.111 4,078,193 6.0463 -1.19%
2011-01-17 0 8.400 8.390 8.400 8.350 8.630 3,418,000 28,883,560 8.4504 6.111 6.104 6.111 6.075 6.279 4,698,100 6.1479 -2.67%
2011-01-14 0 8.630 8.630 8.650 8.560 8.680 2,561,000 22,131,720 8.6418 6.279 6.279 6.293 6.228 6.315 3,520,139 6.2872 -0.23%
2011-01-13 0 8.650 8.650 8.710 8.530 8.810 2,604,000 22,558,400 8.6630 6.293 6.293 6.337 6.206 6.410 3,579,243 6.3026 -1.03%
2011-01-12 0 8.740 8.660 8.730 8.640 8.820 1,486,000 12,916,680 8.6922 6.359 6.300 6.351 6.286 6.417 2,042,533 6.3239 0.00%
2011-01-11 0 8.740 8.710 8.750 8.550 8.750 1,586,000 13,790,560 8.6952 6.359 6.337 6.366 6.220 6.366 2,179,984 6.3260 2.22%
2011-01-10 0 8.550 8.530 8.550 8.460 8.650 2,093,000 17,911,080 8.5576 6.220 6.206 6.220 6.155 6.293 2,876,865 6.2259 -1.16%
2011-01-07 0 8.650 8.630 8.680 8.630 8.880 1,680,000 14,640,780 8.7148 6.293 6.279 6.315 6.279 6.460 2,309,189 6.3402 -2.04%
2011-01-06 0 8.830 8.800 8.820 8.730 8.900 1,929,000 16,975,280 8.8000 6.424 6.402 6.417 6.351 6.475 2,651,444 6.4023 -1.01%
2011-01-05 0 8.920 8.900 8.910 8.850 9.020 1,260,500 11,219,675 8.9010 6.490 6.475 6.482 6.439 6.562 1,732,579 6.4757 -0.22%
2011-01-04 0 8.940 8.930 8.940 8.790 8.990 2,258,000 20,076,960 8.8915 6.504 6.497 6.504 6.395 6.540 3,103,660 6.4688 1.36%
2011-01-03 0 8.820 8.800 8.810 8.690 8.820 2,784,000 24,336,800 8.7417 6.417 6.402 6.410 6.322 6.417 3,826,656 6.3598 1.50%
2010-12-31 0 8.690 8.650 8.690 8.600 8.690 1,229,028 10,645,032 8.6613 6.322 6.293 6.322 6.257 6.322 1,689,320 6.3014 1.05%
2010-12-30 0 8.600 8.590 8.600 8.590 8.750 4,189,000 36,113,610 8.6211 6.257 6.249 6.257 6.249 6.366 5,757,853 6.2721 0.12%
2010-12-29 0 8.590 8.580 8.590 8.500 8.710 2,363,000 20,361,260 8.6167 6.249 6.242 6.249 6.184 6.337 3,247,984 6.2689 -0.81%
2010-12-28 0 8.660 8.630 8.660 8.600 8.970 3,254,000 28,286,040 8.6927 6.300 6.279 6.300 6.257 6.526 4,472,679 6.3242 -3.46%
2010-12-24 0 8.970 8.970 8.980 8.890 9.040 482,000 4,319,980 8.9626 6.526 6.526 6.533 6.468 6.577 662,517 6.5206 0.22%
2010-12-23 0 8.950 8.930 8.970 8.880 9.180 2,278,000 20,562,180 9.0264 6.511 6.497 6.526 6.460 6.679 3,131,150 6.5670 -0.11%
2010-12-22 0 8.960 8.950 8.960 8.910 9.270 3,551,468 32,353,421 9.1099 6.519 6.511 6.519 6.482 6.744 4,881,554 6.6277 -0.67%
2010-12-21 0 9.020 9.020 9.030 8.750 9.050 5,544,000 49,704,480 8.9655 6.562 6.562 6.570 6.366 6.584 7,620,324 6.5226 3.32%
2010-12-20 0 8.730 8.720 8.730 8.630 8.790 3,144,800 27,408,680 8.7156 6.351 6.344 6.351 6.279 6.395 4,322,582 6.3408 -0.23%
2010-12-17 0 8.750 8.680 8.750 8.320 8.770 2,937,200 25,089,936 8.5421 6.366 6.315 6.366 6.053 6.380 4,037,232 6.2146 3.06%
2010-12-16 0 8.490 8.470 8.500 8.470 8.670 2,043,000 17,441,990 8.5374 6.177 6.162 6.184 6.162 6.308 2,808,139 6.2112 -1.16%
2010-12-15 0 8.590 8.560 8.600 8.520 8.750 2,392,000 20,687,270 8.6485 6.249 6.228 6.257 6.199 6.366 3,287,845 6.2920 -1.38%
2010-12-14 0 8.710 8.710 8.750 8.660 8.780 2,508,000 21,864,040 8.7177 6.337 6.337 6.366 6.300 6.388 3,447,289 6.3424 1.04%
2010-12-13 0 8.620 8.600 8.630 8.550 8.720 3,377,000 29,163,660 8.6360 6.271 6.257 6.279 6.220 6.344 4,641,745 6.2829 2.38%
2010-12-10 0 8.420 8.410 8.420 8.360 8.590 1,832,000 15,433,200 8.4242 6.126 6.119 6.126 6.082 6.249 2,518,116 6.1289 -0.36%
2010-12-09 0 8.450 8.450 8.500 8.410 8.700 2,280,000 19,493,080 8.5496 6.148 6.148 6.184 6.119 6.329 3,133,899 6.2201 -1.40%
2010-12-08 0 8.570 8.570 8.590 8.510 8.790 2,477,828 21,337,879 8.6115 6.235 6.235 6.249 6.191 6.395 3,405,817 6.2651 -0.23%
2010-12-07 0 8.590 8.600 8.610 8.580 8.850 2,068,000 18,005,480 8.7067 6.249 6.257 6.264 6.242 6.439 2,842,502 6.3344 -2.39%
2010-12-06 0 8.800 8.780 8.790 8.750 9.000 3,099,000 27,495,890 8.8725 6.402 6.388 6.395 6.366 6.548 4,259,629 6.4550 -0.11%
2010-12-03 0 8.810 8.780 8.810 8.740 8.950 3,549,000 31,300,820 8.8196 6.410 6.388 6.410 6.359 6.511 4,878,162 6.4165 0.69%
2010-12-02 0 8.750 8.750 8.760 8.660 9.050 4,654,000 40,937,020 8.7961 6.366 6.366 6.373 6.300 6.584 6,397,003 6.3994 -2.34%
2010-12-01 0 8.960 8.950 8.970 8.650 9.020 4,446,000 39,471,460 8.8780 6.519 6.511 6.526 6.293 6.562 6,111,104 6.4590 1.24%
2010-11-30 0 8.850 8.860 8.870 8.450 8.880 5,694,000 49,388,760 8.6738 6.439 6.446 6.453 6.148 6.460 7,826,501 6.3105 1.03%
2010-11-29 0 8.760 8.750 8.760 8.440 8.840 7,037,000 61,451,720 8.7327 6.373 6.366 6.373 6.140 6.431 9,672,478 6.3533 4.41%
2010-11-26 0 8.390 8.390 8.400 8.260 8.560 7,023,000 59,156,660 8.4233 6.104 6.104 6.111 6.009 6.228 9,653,235 6.1282 1.57%
2010-11-25 0 8.260 8.260 8.280 7.940 8.320 4,652,000 37,838,100 8.1337 6.009 6.009 6.024 5.777 6.053 6,394,254 5.9175 3.90%
2010-11-24 0 7.950 7.930 7.960 7.700 8.120 2,628,000 20,847,520 7.9328 5.784 5.769 5.791 5.602 5.908 3,612,231 5.7714 2.58%
2010-11-23 0 7.750 7.750 7.760 7.700 8.090 3,432,000 27,018,840 7.8726 5.638 5.638 5.646 5.602 5.886 4,717,343 5.7276 -3.73%
2010-11-22 0 8.050 8.040 8.060 7.760 8.080 4,668,000 37,264,580 7.9830 5.857 5.849 5.864 5.646 5.878 6,416,247 5.8078 5.50%
2010-11-19 0 7.630 7.590 7.600 7.470 7.690 2,594,598 19,675,429 7.5832 5.551 5.522 5.529 5.435 5.595 3,566,320 5.5170 2.14%
2010-11-18 0 7.470 7.470 7.480 7.100 7.540 3,390,000 24,997,500 7.3739 5.435 5.435 5.442 5.165 5.486 4,659,614 5.3647 5.21%
2010-11-17 0 7.100 7.080 7.100 7.000 7.440 5,982,000 42,897,720 7.1711 5.165 5.151 5.165 5.093 5.413 8,222,362 5.2172 -4.95%
2010-11-16 0 7.470 7.480 7.500 7.400 7.850 3,022,000 22,903,564 7.5789 5.435 5.442 5.456 5.384 5.711 4,153,791 5.5139 -3.49%
2010-11-15 0 7.740 7.690 7.740 7.600 7.980 1,890,000 14,637,460 7.7447 5.631 5.595 5.631 5.529 5.806 2,597,838 5.6345 -2.40%
2010-11-12 0 7.930 7.910 7.930 7.800 8.230 3,128,000 24,988,700 7.9887 5.769 5.755 5.769 5.675 5.988 4,299,490 5.8120 -3.65%
2010-11-11 0 8.230 8.180 8.230 8.160 8.410 1,393,000 11,521,240 8.2708 5.988 5.951 5.988 5.937 6.119 1,914,703 6.0172 -0.84%
2010-11-10 0 8.300 8.300 8.370 8.150 8.400 2,211,000 18,318,740 8.2853 6.038 6.038 6.089 5.929 6.111 3,039,058 6.0278 0.97%
2010-11-09 0 8.220 8.160 8.220 8.150 8.340 1,573,000 12,990,920 8.2587 5.980 5.937 5.980 5.929 6.068 2,162,116 6.0084 0.86%
2010-11-08 0 8.150 8.110 8.190 8.020 8.310 2,120,000 17,263,660 8.1432 5.929 5.900 5.958 5.835 6.046 2,913,977 5.9244 -1.81%
2010-11-05 0 8.300 8.300 8.310 8.200 8.450 4,446,000 36,985,000 8.3187 6.038 6.038 6.046 5.966 6.148 6,111,104 6.0521 2.85%
2010-11-04 0 8.070 8.030 8.070 7.830 8.150 8,639,000 69,313,930 8.0234 5.871 5.842 5.871 5.697 5.929 11,874,455 5.8372 3.73%
2010-11-03 0 7.780 7.770 7.780 7.520 7.800 5,259,900 40,466,570 7.6934 5.660 5.653 5.660 5.471 5.675 7,229,823 5.5972 5.71%
2010-11-02 0 7.360 7.360 7.390 7.310 7.540 1,970,000 14,641,420 7.4322 5.355 5.355 5.376 5.318 5.486 2,707,799 5.4071 -1.08%
2010-11-01 0 7.440 7.430 7.440 7.410 7.650 3,450,480 25,794,688 7.4757 5.413 5.406 5.413 5.391 5.566 4,742,744 5.4388 -0.13%
2010-10-29 0 7.450 7.400 7.450 7.150 7.500 2,962,500 21,660,850 7.3117 5.420 5.384 5.420 5.202 5.456 4,072,007 5.3195 2.05%
2010-10-28 0 7.300 7.290 7.300 7.280 7.570 2,782,200 20,583,796 7.3984 5.311 5.304 5.311 5.296 5.507 3,824,182 5.3825 -2.54%
2010-10-27 0 7.490 7.490 7.500 7.450 7.690 3,264,000 24,540,680 7.5186 5.449 5.449 5.456 5.420 5.595 4,486,424 5.4700 -2.73%
2010-10-26 0 7.700 7.700 7.720 7.650 7.840 3,059,454 23,662,034 7.7341 5.602 5.602 5.617 5.566 5.704 4,205,272 5.6268 -0.65%
2010-10-25 0 7.750 7.730 7.770 7.500 7.880 4,976,500 38,656,030 7.7677 5.638 5.624 5.653 5.456 5.733 6,840,285 5.6512 2.92%
2010-10-22 0 7.530 7.530 7.590 7.520 7.670 4,570,000 34,769,340 7.6082 5.478 5.478 5.522 5.471 5.580 6,281,544 5.5352 -1.31%
2010-10-21 0 7.630 7.610 7.630 7.450 7.650 5,611,000 42,610,286 7.5941 5.551 5.536 5.551 5.420 5.566 7,712,416 5.5249 3.11%
2010-10-20 0 7.400 7.410 7.450 7.350 7.720 6,818,000 51,155,000 7.5029 5.384 5.391 5.420 5.347 5.617 9,371,459 5.4586 -3.90%
2010-10-19 0 7.700 7.700 7.720 7.450 7.750 7,278,000 55,538,560 7.6310 5.602 5.602 5.617 5.420 5.638 10,003,737 5.5518 3.49%
2010-10-18 0 7.440 7.400 7.440 7.380 7.860 5,928,000 44,631,660 7.5290 5.413 5.384 5.413 5.369 5.718 8,148,138 5.4775 -5.46%
2010-10-15 0 7.870 7.860 7.870 7.450 7.900 6,198,000 47,875,960 7.7244 5.726 5.718 5.726 5.420 5.747 8,519,258 5.6197 2.47%
2010-10-14 0 7.680 7.680 7.700 7.480 7.950 10,110,000 78,088,520 7.7239 5.587 5.587 5.602 5.442 5.784 13,896,370 5.6193 -1.92%
2010-10-13 0 7.830 7.810 7.830 7.450 7.900 9,080,500 70,218,355 7.7329 5.697 5.682 5.697 5.420 5.747 12,481,304 5.6259 4.12%
2010-10-12 0 7.520 7.500 7.510 7.350 7.690 7,915,500 59,404,955 7.5049 5.471 5.456 5.464 5.347 5.595 10,879,991 5.4600 -0.79%
2010-10-11 0 7.580 7.570 7.580 7.140 7.590 15,274,500 112,672,220 7.3765 5.515 5.507 5.515 5.195 5.522 20,995,064 5.3666 7.67%
2010-10-08 0 7.040 7.040 7.050 6.900 7.130 10,490,500 73,695,730 7.0250 5.122 5.122 5.129 5.020 5.187 14,419,373 5.1109 1.29%
2010-10-07 0 6.950 6.950 6.960 6.420 6.960 16,010,000 108,486,960 6.7762 5.056 5.056 5.064 4.671 5.064 22,006,021 4.9299 8.09%
2010-10-06 0 6.430 6.430 6.440 6.370 6.620 6,289,800 40,720,270 6.4740 4.678 4.678 4.685 4.634 4.816 8,645,439 4.7100 -0.92%
2010-10-05 0 6.490 6.480 6.490 6.140 6.490 14,534,000 92,200,620 6.3438 4.722 4.714 4.722 4.467 4.722 19,977,234 4.6153 5.70%
2010-10-04 0 6.140 6.120 6.140 6.090 6.180 6,820,400 41,876,715 6.1399 4.467 4.452 4.467 4.431 4.496 9,374,758 4.4670 0.99%
2010-09-30 0 6.080 6.070 6.080 6.050 6.180 3,908,600 23,823,160 6.0951 4.423 4.416 4.423 4.402 4.496 5,372,438 4.4343 -1.94%
2010-09-29 0 6.200 6.180 6.190 6.090 6.250 4,221,200 25,882,796 6.1316 4.511 4.496 4.503 4.431 4.547 5,802,112 4.4609 0.98%
2010-09-28 0 6.140 6.120 6.130 6.110 6.270 3,992,000 24,750,500 6.2000 4.467 4.452 4.460 4.445 4.562 5,487,073 4.5107 -0.49%
2010-09-27 0 6.170 6.150 6.160 6.110 6.250 5,840,000 35,971,580 6.1595 4.489 4.474 4.482 4.445 4.547 8,027,181 4.4812 3.18%
2010-09-24 0 5.980 5.980 5.990 5.930 6.200 4,309,000 25,997,930 6.0334 4.351 4.351 4.358 4.314 4.511 5,922,795 4.3895 -2.13%
2010-09-22 0 6.110 6.100 6.120 6.100 6.210 2,008,000 12,335,460 6.1432 4.445 4.438 4.452 4.438 4.518 2,760,031 4.4693 -0.53%
2010-09-21 0 6.280 6.280 6.300 6.220 6.380 2,580,500 16,262,210 6.3020 4.469 4.469 4.483 4.426 4.540 3,626,198 4.4846 -1.57%
2010-09-20 0 6.380 6.360 6.380 6.160 6.390 4,675,500 29,570,420 6.3245 4.540 4.526 4.540 4.384 4.547 6,570,157 4.5007 3.07%
2010-09-17 0 6.190 6.160 6.200 6.050 6.200 2,498,000 15,332,700 6.1380 4.405 4.384 4.412 4.305 4.412 3,510,267 4.3680 2.48%
2010-09-16 0 6.040 6.020 6.040 5.900 6.160 3,914,000 23,571,820 6.0224 4.298 4.284 4.298 4.199 4.384 5,500,074 4.2857 -1.63%
2010-09-15 0 6.140 6.120 6.140 6.090 6.250 2,822,700 17,344,249 6.1446 4.369 4.355 4.369 4.334 4.448 3,966,545 4.3726 -2.07%
2010-09-14 0 6.270 6.240 6.250 6.240 6.360 4,630,000 29,188,700 6.3043 4.462 4.441 4.448 4.441 4.526 6,506,219 4.4863 -0.32%
2010-09-13 0 6.290 6.280 6.290 6.160 6.330 5,490,693 34,462,766 6.2766 4.476 4.469 4.476 4.384 4.505 7,715,692 4.4666 2.28%
2010-09-10 0 6.150 6.150 6.160 6.060 6.180 2,322,000 14,244,160 6.1344 4.377 4.377 4.384 4.312 4.398 3,262,946 4.3654 0.49%
2010-09-09 0 6.120 6.110 6.120 6.080 6.400 4,423,500 27,399,605 6.1941 4.355 4.348 4.355 4.327 4.554 6,216,039 4.4079 -0.81%
2010-09-08 0 6.170 6.100 6.170 5.910 6.200 7,214,000 43,906,820 6.0863 4.391 4.341 4.391 4.206 4.412 10,137,336 4.3312 1.82%
2010-09-07 0 6.060 6.060 6.080 5.830 6.130 5,174,000 30,979,980 5.9876 4.312 4.312 4.327 4.149 4.362 7,270,665 4.2610 3.41%
2010-09-06 0 5.860 5.850 5.860 5.850 5.930 2,214,000 13,034,400 5.8873 4.170 4.163 4.170 4.163 4.220 3,111,181 4.1895 0.00%
2010-09-03 0 5.860 5.860 5.880 5.810 5.960 3,722,001 21,839,312 5.8676 4.170 4.170 4.184 4.135 4.241 5,230,271 4.1756 -1.18%
2010-09-02 0 5.930 5.910 5.940 5.720 5.950 11,590,000 68,019,820 5.8688 4.220 4.206 4.227 4.071 4.234 16,286,627 4.1764 4.40%
2010-09-01 0 5.680 5.630 5.700 5.360 5.740 9,746,000 54,272,200 5.5687 4.042 4.006 4.056 3.814 4.085 13,695,381 3.9628 6.17%
2010-08-31 0 5.350 5.320 5.380 5.200 5.430 4,486,800 23,792,336 5.3027 3.807 3.786 3.829 3.700 3.864 6,304,990 3.7736 -1.83%
2010-08-30 0 5.450 5.410 5.450 5.280 5.450 3,000,800 16,152,444 5.3827 3.878 3.850 3.878 3.757 3.878 4,216,817 3.8305 3.81%
2010-08-27 0 5.250 5.250 5.260 5.210 5.350 2,588,000 13,627,190 5.2655 3.736 3.736 3.743 3.708 3.807 3,636,738 3.7471 -2.42%
2010-08-26 0 5.380 5.390 5.410 5.340 5.470 2,100,000 11,338,940 5.3995 3.829 3.836 3.850 3.800 3.893 2,950,985 3.8424 -0.37%
2010-08-25 0 5.400 5.380 5.400 5.320 5.580 4,260,000 23,080,720 5.4180 3.843 3.829 3.843 3.786 3.971 5,986,284 3.8556 -2.35%
2010-08-24 0 5.530 5.530 5.540 5.410 5.620 5,142,900 28,563,305 5.5539 3.935 3.935 3.942 3.850 3.999 7,226,962 3.9523 0.18%
2010-08-23 0 5.520 5.520 5.550 5.520 5.840 8,384,100 47,721,971 5.6920 3.928 3.928 3.950 3.928 4.156 11,781,597 4.0506 -1.08%
2010-08-20 0 5.580 5.560 5.570 5.480 5.630 2,318,000 12,900,020 5.5652 3.971 3.957 3.964 3.900 4.006 3,257,325 3.9603 -0.53%
2010-08-19 0 5.610 5.580 5.600 5.550 5.750 1,452,000 8,173,300 5.6290 3.992 3.971 3.985 3.950 4.092 2,040,395 4.0057 0.00%
2010-08-18 0 5.610 5.620 5.630 5.610 5.810 3,874,000 21,975,338 5.6725 3.992 3.999 4.006 3.992 4.135 5,443,865 4.0367 -2.43%
2010-08-17 0 5.750 5.750 5.760 5.470 5.760 7,022,000 39,754,704 5.6615 4.092 4.092 4.099 3.893 4.099 9,867,532 4.0288 3.23%
2010-08-16 0 5.570 5.550 5.560 5.430 5.570 2,818,000 15,541,560 5.5151 3.964 3.950 3.957 3.864 3.964 3,959,941 3.9247 -0.54%
2010-08-13 0 5.600 5.590 5.610 5.300 5.610 9,630,000 53,281,100 5.5328 3.985 3.978 3.992 3.772 3.992 13,532,374 3.9373 5.07%
2010-08-12 0 5.330 5.320 5.330 5.100 5.340 1,794,500 9,409,975 5.2438 3.793 3.786 3.793 3.629 3.800 2,521,687 3.7316 0.00%
2010-08-11 0 5.330 5.330 5.340 5.290 5.470 2,952,000 15,866,526 5.3748 3.793 3.793 3.800 3.765 3.893 4,148,242 3.8249 -1.48%
2010-08-10 0 5.410 5.410 5.420 5.240 5.500 6,692,000 35,961,740 5.3738 3.850 3.850 3.857 3.729 3.914 9,403,806 3.8242 -0.18%
2010-08-09 0 5.420 5.420 5.430 5.250 5.450 4,663,000 24,938,760 5.3482 3.857 3.857 3.864 3.736 3.878 6,552,592 3.8059 1.12%
2010-08-06 0 5.360 5.350 5.360 5.040 5.420 10,406,000 54,562,380 5.2434 3.814 3.807 3.814 3.587 3.857 14,622,833 3.7313 6.35%
2010-08-05 0 5.040 5.040 5.050 5.000 5.180 3,221,741 16,256,251 5.0458 3.587 3.587 3.594 3.558 3.686 4,527,290 3.5907 -1.18%
2010-08-04 0 5.100 5.090 5.100 5.080 5.240 2,682,000 13,766,420 5.1329 3.629 3.622 3.629 3.615 3.729 3,768,829 3.6527 0.39%
2010-08-03 0 5.080 5.070 5.080 5.050 5.240 2,988,000 15,275,360 5.1122 3.615 3.608 3.615 3.594 3.729 4,198,830 3.6380 -1.93%
2010-08-02 0 5.180 5.170 5.190 5.130 5.250 2,844,000 14,740,760 5.1831 3.686 3.679 3.693 3.651 3.736 3,996,477 3.6884 1.77%
2010-07-30 0 5.090 5.090 5.100 5.060 5.230 2,406,000 12,344,560 5.1307 3.622 3.622 3.629 3.601 3.722 3,380,986 3.6512 0.79%
2010-07-29 0 5.050 5.030 5.050 5.010 5.150 3,022,300 15,299,412 5.0622 3.594 3.579 3.594 3.565 3.665 4,247,030 3.6024 -2.13%
2010-07-28 0 5.160 5.160 5.170 5.000 5.170 3,902,000 19,984,080 5.1215 3.672 3.672 3.679 3.558 3.679 5,483,211 3.6446 1.57%
2010-07-27 0 5.080 5.070 5.080 5.030 5.240 5,834,000 29,703,604 5.0915 3.615 3.608 3.615 3.579 3.729 8,198,117 3.6232 -1.74%
2010-07-26 0 5.170 5.160 5.170 5.050 5.290 9,380,000 48,723,288 5.1944 3.679 3.672 3.679 3.594 3.765 13,181,066 3.6965 2.99%
2010-07-23 0 5.020 5.010 5.030 4.820 5.060 9,196,000 45,215,020 4.9168 3.572 3.565 3.579 3.430 3.601 12,922,504 3.4989 5.02%
2010-07-22 0 4.780 4.770 4.780 4.590 4.830 4,453,000 21,006,812 4.7175 3.402 3.394 3.402 3.266 3.437 6,257,493 3.3571 4.14%
2010-07-21 0 4.590 4.590 4.600 4.540 4.720 2,880,000 13,153,672 4.5672 3.266 3.266 3.273 3.231 3.359 4,047,065 3.2502 -0.86%
2010-07-20 0 4.630 4.600 4.630 4.520 4.660 1,586,000 7,331,460 4.6226 3.295 3.273 3.295 3.217 3.316 2,228,696 3.2896 2.21%
2010-07-19 0 4.530 4.520 4.530 4.380 4.560 1,144,000 5,153,320 4.5047 3.224 3.217 3.224 3.117 3.245 1,607,584 3.2056 0.00%
2010-07-16 0 4.530 4.530 4.540 4.500 4.600 1,010,000 4,575,940 4.5306 3.224 3.224 3.231 3.202 3.273 1,419,283 3.2241 -0.66%
2010-07-15 0 4.560 4.550 4.580 4.540 4.720 1,630,000 7,514,380 4.6100 3.245 3.238 3.259 3.231 3.359 2,290,526 3.2806 -2.77%
2010-07-14 0 4.690 4.690 4.710 4.690 4.790 3,486,000 16,504,080 4.7344 3.338 3.338 3.352 3.338 3.409 4,898,635 3.3691 0.00%
2010-07-13 0 4.690 4.680 4.700 4.630 4.770 5,150,000 24,208,100 4.7006 3.338 3.330 3.345 3.295 3.394 7,236,939 3.3451 -0.21%
2010-07-12 0 4.700 4.700 4.710 4.450 4.740 11,912,000 55,595,540 4.6672 3.345 3.345 3.352 3.167 3.373 16,739,111 3.3213 5.62%
2010-07-09 0 4.450 4.450 4.470 4.140 4.480 4,214,000 18,109,040 4.2974 3.167 3.167 3.181 2.946 3.188 5,921,643 3.0581 8.01%
2010-07-08 0 4.120 4.120 4.140 4.120 4.250 1,356,000 5,653,628 4.1693 2.932 2.932 2.946 2.932 3.024 1,905,493 2.9670 -0.72%
2010-07-07 0 4.150 4.150 4.160 4.110 4.230 790,000 3,274,080 4.1444 2.953 2.953 2.960 2.925 3.010 1,110,132 2.9493 -0.95%
2010-07-06 0 4.190 4.190 4.200 3.950 4.200 2,004,000 8,221,060 4.1023 2.982 2.982 2.989 2.811 2.989 2,816,083 2.9193 5.01%
2010-07-05 0 3.990 3.980 4.030 3.900 4.050 1,798,000 7,111,800 3.9554 2.839 2.832 2.868 2.775 2.882 2,526,605 2.8148 -1.48%
2010-07-02 0 4.050 4.040 4.060 4.020 4.230 4,269,700 17,406,010 4.0766 2.882 2.875 2.889 2.861 3.010 5,999,915 2.9010 -4.26%
2010-06-30 0 4.230 4.230 4.260 4.190 4.290 1,889,000 8,018,060 4.2446 3.010 3.010 3.032 2.982 3.053 2,654,481 3.0206 -2.08%
2010-06-29 0 4.320 4.310 4.320 4.270 4.460 5,418,000 23,573,560 4.3510 3.074 3.067 3.074 3.039 3.174 7,613,541 3.0963 2.37%
2010-06-28 0 4.220 4.210 4.240 4.210 4.300 1,534,000 6,521,380 4.2512 3.003 2.996 3.017 2.996 3.060 2,155,624 3.0253 -1.86%
2010-06-25 0 4.300 4.300 4.330 4.280 4.500 2,739,000 11,904,130 4.3462 3.060 3.060 3.081 3.046 3.202 3,848,928 3.0928 -4.44%
2010-06-24 0 4.500 4.490 4.500 4.480 4.520 1,148,500 5,173,925 4.5049 3.202 3.195 3.202 3.188 3.217 1,613,908 3.2058 0.00%
2010-06-23 0 4.500 4.490 4.500 4.460 4.520 1,154,000 5,176,836 4.4860 3.202 3.195 3.202 3.174 3.217 1,621,637 3.1924 -1.10%
2010-06-22 0 4.550 4.530 4.550 4.500 4.560 1,647,762 7,483,946 4.5419 3.238 3.224 3.238 3.202 3.245 2,315,486 3.2321 -0.66%
2010-06-21 0 4.580 4.560 4.570 4.480 4.590 3,587,626 16,243,611 4.5277 3.259 3.245 3.252 3.188 3.266 5,041,443 3.2220 2.00%
2010-06-18 0 4.490 4.460 4.500 4.430 4.600 2,514,000 11,367,120 4.5215 3.195 3.174 3.202 3.153 3.273 3,532,751 3.2176 -1.75%
2010-06-17 0 4.570 4.560 4.570 4.510 4.620 936,100 4,261,989 4.5529 3.252 3.245 3.252 3.209 3.288 1,315,437 3.2400 0.44%
2010-06-15 0 4.550 4.540 4.550 4.510 4.590 1,276,000 5,811,920 4.5548 3.238 3.231 3.238 3.209 3.266 1,793,075 3.2413 0.22%
2010-06-14 0 4.540 4.510 4.540 4.470 4.570 2,861,600 12,955,984 4.5275 3.231 3.209 3.231 3.181 3.252 4,021,209 3.2219 1.57%
2010-06-11 0 4.470 4.460 4.470 4.440 4.520 1,560,001 7,009,945 4.4936 3.181 3.174 3.181 3.160 3.217 2,192,162 3.1977 1.13%
2010-06-10 0 4.420 4.400 4.420 4.390 4.510 1,376,000 6,136,480 4.4597 3.145 3.131 3.145 3.124 3.209 1,933,598 3.1736 -0.90%
2010-06-09 0 4.460 4.450 4.490 4.450 4.600 1,298,000 5,856,460 4.5119 3.174 3.167 3.195 3.167 3.273 1,823,990 3.2108 -3.04%
2010-06-08 0 4.600 4.590 4.600 4.510 4.640 2,632,000 11,980,500 4.5519 3.273 3.266 3.273 3.209 3.302 3,698,568 3.2392 2.00%
2010-06-07 0 4.510 4.480 4.520 4.390 4.540 2,104,000 9,417,660 4.4761 3.209 3.188 3.217 3.124 3.231 2,956,606 3.1853 -3.01%
2010-06-04 0 4.650 4.660 4.670 4.490 4.690 2,766,000 12,682,640 4.5852 3.309 3.316 3.323 3.195 3.338 3,886,869 3.2629 2.88%
2010-06-03 0 4.520 4.500 4.510 4.400 4.550 3,283,000 14,728,320 4.4862 3.217 3.202 3.209 3.131 3.238 4,613,373 3.1925 4.39%
2010-06-02 0 4.330 4.320 4.360 4.220 4.440 2,991,000 12,941,360 4.3268 3.081 3.074 3.103 3.003 3.160 4,203,046 3.0790 -0.92%
2010-06-01 0 4.370 4.370 4.390 4.350 4.580 4,006,000 17,901,728 4.4687 3.110 3.110 3.124 3.096 3.259 5,629,355 3.1801 -4.38%
2010-05-31 0 4.570 4.550 4.570 4.270 4.600 5,052,000 22,441,760 4.4422 3.252 3.238 3.252 3.039 3.273 7,099,227 3.1612 7.03%
2010-05-28 0 4.270 4.270 4.290 4.210 4.370 5,824,000 25,099,420 4.3097 3.039 3.039 3.053 2.996 3.110 8,184,065 3.0669 4.40%
2010-05-27 0 4.090 4.080 4.090 3.860 4.150 2,292,000 9,282,840 4.0501 2.911 2.903 2.911 2.747 2.953 3,220,789 2.8822 4.34%
2010-05-26 0 3.920 3.900 3.930 3.800 4.060 1,719,600 6,785,494 3.9460 2.790 2.775 2.797 2.704 2.889 2,416,435 2.8081 -1.26%
2010-05-25 0 3.970 3.970 3.980 3.930 4.080 2,522,000 10,023,020 3.9742 2.825 2.825 2.832 2.797 2.903 3,543,992 2.8282 -3.17%
2010-05-24 0 4.100 4.070 4.100 3.950 4.130 2,196,500 8,930,762 4.0659 2.918 2.896 2.918 2.811 2.939 3,086,590 2.8934 3.80%
2010-05-20 0 3.950 3.930 3.940 3.730 4.200 8,934,000 35,282,580 3.9492 2.811 2.797 2.804 2.654 2.989 12,554,333 2.8104 -6.18%
2010-05-19 0 4.210 4.220 4.230 4.200 4.510 3,124,000 13,615,660 4.3584 2.996 3.003 3.010 2.989 3.209 4,389,942 3.1016 -8.48%
2010-05-18 0 4.600 4.590 4.600 4.510 4.700 2,010,000 9,208,240 4.5812 3.273 3.266 3.273 3.209 3.345 2,824,514 3.2601 -1.92%
2010-05-17 0 4.690 4.660 4.690 4.630 4.900 1,650,000 7,827,360 4.7439 3.338 3.316 3.338 3.295 3.487 2,318,631 3.3759 -4.29%
2010-05-14 0 4.900 4.900 4.910 4.850 4.990 1,208,000 5,947,220 4.9232 3.487 3.487 3.494 3.451 3.551 1,697,519 3.5035 -1.80%
2010-05-13 0 4.990 4.980 4.990 4.820 5.000 1,394,000 6,878,040 4.9340 3.551 3.544 3.551 3.430 3.558 1,958,892 3.5112 3.31%
2010-05-12 0 4.830 4.800 4.840 4.760 4.990 1,877,500 9,028,205 4.8086 3.437 3.416 3.444 3.387 3.551 2,638,321 3.4220 -2.62%
2010-05-11 0 4.960 4.930 4.960 4.920 5.140 1,280,000 6,429,840 5.0233 3.530 3.508 3.530 3.501 3.658 1,798,696 3.5747 -1.00%
2010-05-10 0 5.010 5.010 5.030 4.860 5.060 1,503,600 7,439,048 4.9475 3.565 3.565 3.579 3.459 3.601 2,112,905 3.5208 3.65%
2010-05-07 0 4.970 4.960 4.980 4.700 4.980 2,462,700 12,000,470 4.8729 3.440 3.433 3.447 3.253 3.447 3,558,393 3.3724 1.43%
2010-05-06 0 4.900 4.890 4.900 4.800 5.160 3,433,500 16,974,205 4.9437 3.391 3.384 3.391 3.322 3.571 4,961,117 3.4214 -4.11%
2010-05-05 0 5.110 5.100 5.110 5.050 5.230 2,368,000 12,084,436 5.1032 3.537 3.530 3.537 3.495 3.620 3,421,559 3.5319 -3.95%
2010-05-04 0 5.320 5.310 5.320 5.260 5.470 1,652,000 8,803,140 5.3288 3.682 3.675 3.682 3.640 3.786 2,387,000 3.6880 -2.21%
2010-05-03 0 5.440 5.420 5.440 5.370 5.480 1,197,000 6,521,110 5.4479 3.765 3.751 3.765 3.716 3.793 1,729,564 3.7704 0.18%
2010-04-30 0 5.430 5.410 5.440 5.370 5.500 2,608,000 14,200,618 5.4450 3.758 3.744 3.765 3.716 3.806 3,768,339 3.7684 0.93%
2010-04-29 0 5.380 5.380 5.390 5.310 5.570 3,862,000 20,898,680 5.4114 3.723 3.723 3.730 3.675 3.855 5,580,263 3.7451 -1.82%
2010-04-28 0 5.480 5.480 5.490 5.440 5.560 3,310,000 18,194,660 5.4969 3.793 3.793 3.800 3.765 3.848 4,782,669 3.8043 -2.49%
2010-04-27 0 5.620 5.610 5.620 5.600 5.780 1,796,000 10,163,120 5.6588 3.890 3.883 3.890 3.876 4.000 2,595,068 3.9163 -1.75%
2010-04-26 0 5.720 5.730 5.740 5.710 5.770 1,218,000 6,994,680 5.7428 3.959 3.966 3.973 3.952 3.993 1,759,907 3.9745 0.53%
2010-04-23 0 5.690 5.690 5.700 5.680 5.830 1,061,000 6,059,760 5.7114 3.938 3.938 3.945 3.931 4.035 1,533,055 3.9527 -1.39%
2010-04-22 0 5.770 5.750 5.770 5.690 5.800 1,857,000 10,653,230 5.7368 3.993 3.979 3.993 3.938 4.014 2,683,208 3.9703 -0.86%
2010-04-21 0 5.820 5.810 5.820 5.790 5.910 2,486,400 14,514,768 5.8377 4.028 4.021 4.028 4.007 4.090 3,592,637 4.0401 -0.68%
2010-04-20 0 5.860 5.860 5.900 5.550 5.900 6,822,000 39,113,340 5.7334 4.056 4.056 4.083 3.841 4.083 9,857,212 3.9680 5.02%
2010-04-19 0 5.580 5.560 5.580 5.520 5.710 3,726,000 20,859,620 5.5984 3.862 3.848 3.862 3.820 3.952 5,383,754 3.8745 -3.13%
2010-04-16 0 5.760 5.740 5.800 5.710 5.920 3,305,000 19,108,680 5.7817 3.986 3.973 4.014 3.952 4.097 4,775,445 4.0014 0.70%
2010-04-15 0 5.720 5.720 5.740 5.700 5.880 3,979,000 22,929,602 5.7627 3.959 3.959 3.973 3.945 4.069 5,749,318 3.9882 -1.04%
2010-04-14 0 5.780 5.770 5.780 5.600 5.960 4,174,000 24,229,760 5.8049 4.000 3.993 4.000 3.876 4.125 6,031,076 4.0175 -1.70%
2010-04-13 0 5.880 5.870 5.900 5.850 6.100 6,597,450 38,982,687 5.9088 4.069 4.063 4.083 4.049 4.222 9,532,756 4.0893 -3.13%
2010-04-12 0 6.070 6.050 6.060 6.000 6.300 7,790,000 47,675,560 6.1201 4.201 4.187 4.194 4.152 4.360 11,255,890 4.2356 0.83%
2010-04-09 0 6.020 6.020 6.040 6.000 6.120 1,876,500 11,340,000 6.0432 4.166 4.166 4.180 4.152 4.236 2,711,383 4.1824 -0.50%
2010-04-08 0 6.050 6.060 6.070 5.980 6.090 2,532,400 15,284,199 6.0355 4.187 4.194 4.201 4.139 4.215 3,659,103 4.1770 -0.49%
2010-04-07 0 6.080 6.080 6.090 6.000 6.140 3,128,000 18,933,480 6.0529 4.208 4.208 4.215 4.152 4.249 4,519,695 4.1891 1.67%
2010-04-01 0 5.980 5.970 5.990 5.940 6.030 1,541,200 9,205,468 5.9729 4.139 4.132 4.146 4.111 4.173 2,226,903 4.1338 -0.17%
2010-03-31 0 5.990 5.950 5.990 5.950 6.120 2,166,300 13,053,355 6.0256 4.146 4.118 4.146 4.118 4.236 3,130,120 4.1702 -1.32%
2010-03-30 0 6.070 6.060 6.070 5.920 6.100 3,413,000 20,635,840 6.0462 4.201 4.194 4.201 4.097 4.222 4,931,496 4.1845 1.51%
2010-03-29 0 5.980 5.980 5.990 5.770 6.040 3,124,000 18,429,180 5.8992 4.139 4.139 4.146 3.993 4.180 4,513,915 4.0827 2.05%
2010-03-26 0 5.860 5.860 5.870 5.750 5.910 2,470,000 14,457,820 5.8534 4.056 4.056 4.063 3.979 4.090 3,568,941 4.0510 1.03%
2010-03-25 0 5.800 5.790 5.800 5.750 5.820 1,458,000 8,422,920 5.7770 4.014 4.007 4.014 3.979 4.028 2,106,686 3.9982 -0.51%
2010-03-24 0 5.830 5.820 5.830 5.830 5.930 1,330,000 7,788,180 5.8558 4.035 4.028 4.035 4.035 4.104 1,921,737 4.0527 -0.34%
2010-03-23 0 5.850 5.840 5.850 5.830 5.980 1,762,000 10,371,880 5.8864 4.049 4.042 4.049 4.035 4.139 2,545,941 4.0739 -1.02%
2010-03-22 0 5.910 5.900 5.930 5.890 6.030 1,645,000 9,759,000 5.9325 4.090 4.083 4.104 4.076 4.173 2,376,886 4.1058 -2.80%
2010-03-19 0 6.080 6.030 6.080 5.900 6.150 5,622,700 33,696,702 5.9930 4.208 4.173 4.208 4.083 4.256 8,124,325 4.1476 -0.16%
2010-03-18 0 6.090 6.090 6.100 5.800 6.120 7,232,000 43,635,880 6.0337 4.215 4.215 4.222 4.014 4.236 10,449,627 4.1758 4.46%
2010-03-17 0 5.830 5.830 5.840 5.790 5.910 4,903,100 28,633,819 5.8399 4.035 4.035 4.042 4.007 4.090 7,084,564 4.0417 -0.34%
2010-03-16 0 5.850 5.850 5.860 5.820 5.940 2,354,000 13,800,920 5.8628 4.049 4.049 4.056 4.028 4.111 3,401,331 4.0575 -0.85%
2010-03-15 0 5.900 5.890 5.900 5.810 5.980 4,640,200 27,182,130 5.8580 4.083 4.076 4.083 4.021 4.139 6,704,696 4.0542 -1.50%
2010-03-12 0 5.990 5.980 6.000 5.950 6.150 2,874,000 17,262,460 6.0064 4.146 4.139 4.152 4.118 4.256 4,152,686 4.1569 -1.96%
2010-03-11 0 6.110 6.110 6.120 6.050 6.170 2,824,000 17,222,320 6.0986 4.229 4.229 4.236 4.187 4.270 4,080,441 4.2207 0.16%
2010-03-10 0 6.100 6.100 6.110 6.090 6.180 2,076,000 12,697,120 6.1161 4.222 4.222 4.229 4.215 4.277 2,999,644 4.2329 -1.29%
2010-03-09 0 6.180 6.160 6.170 6.070 6.200 3,112,000 19,180,960 6.1635 4.277 4.263 4.270 4.201 4.291 4,496,576 4.2657 1.81%
2010-03-08 0 6.070 6.060 6.070 6.020 6.250 10,778,200 65,774,452 6.1025 4.201 4.194 4.201 4.166 4.326 15,573,586 4.2235 -1.14%
2010-03-05 0 6.140 6.140 6.150 6.080 6.350 5,956,400 36,857,460 6.1879 4.249 4.249 4.256 4.208 4.395 8,606,493 4.2825 -0.97%
2010-03-04 0 6.200 6.200 6.210 6.130 6.360 3,968,000 24,657,320 6.2140 4.291 4.291 4.298 4.242 4.402 5,733,424 4.3006 -1.90%
2010-03-03 0 6.320 6.320 6.340 6.270 6.410 3,612,000 22,873,200 6.3326 4.374 4.374 4.388 4.339 4.436 5,219,034 4.3827 -0.78%
2010-03-02 0 6.370 6.360 6.380 6.160 6.380 4,684,000 29,579,840 6.3151 4.409 4.402 4.415 4.263 4.415 6,767,983 4.3706 2.25%
2010-03-01 0 6.230 6.210 6.220 6.010 6.250 5,406,000 33,250,360 6.1506 4.312 4.298 4.305 4.159 4.326 7,811,212 4.2567 4.01%
2010-02-26 0 5.990 5.970 5.990 5.930 6.070 2,613,000 15,620,340 5.9779 4.146 4.132 4.146 4.104 4.201 3,775,564 4.1372 -0.66%
2010-02-25 0 6.030 6.030 6.040 5.930 6.150 3,414,000 20,522,880 6.0114 4.173 4.173 4.180 4.104 4.256 4,932,941 4.1604 0.67%
2010-02-24 0 5.990 5.980 6.000 5.840 6.050 2,153,600 12,859,408 5.9711 4.146 4.139 4.152 4.042 4.187 3,111,769 4.1325 -0.83%
2010-02-23 0 6.040 6.030 6.050 5.960 6.100 3,566,000 21,495,040 6.0278 4.180 4.173 4.187 4.125 4.222 5,152,568 4.1717 -0.82%
2010-02-22 0 6.090 6.080 6.090 5.890 6.100 6,326,000 38,025,100 6.0109 4.215 4.208 4.215 4.076 4.222 9,140,534 4.1601 5.55%
2010-02-19 0 5.770 5.760 5.770 5.740 6.150 7,352,000 43,497,380 5.9164 3.993 3.986 3.993 3.973 4.256 10,623,017 4.0946 -1.87%
2010-02-18 0 5.880 5.880 5.900 5.720 6.000 4,274,000 25,244,680 5.9066 4.069 4.069 4.083 3.959 4.152 6,175,568 4.0878 1.55%
2010-02-17 0 5.790 5.780 5.790 5.740 5.840 1,672,000 9,674,620 5.7863 4.007 4.000 4.007 3.973 4.042 2,415,898 4.0046 0.17%
2010-02-12 0 5.780 5.770 5.780 5.610 5.860 3,724,000 21,510,560 5.7762 4.000 3.993 4.000 3.883 4.056 5,380,864 3.9976 2.66%
2010-02-11 0 5.630 5.610 5.630 5.580 5.690 2,074,000 11,649,860 5.6171 3.896 3.883 3.896 3.862 3.938 2,996,754 3.8875 -0.18%
2010-02-10 0 5.640 5.630 5.650 5.450 5.670 3,682,500 20,572,295 5.5865 3.903 3.896 3.910 3.772 3.924 5,320,900 3.8663 4.64%
2010-02-09 0 5.390 5.380 5.390 5.140 5.400 4,194,000 22,280,412 5.3124 3.730 3.723 3.730 3.557 3.737 6,059,975 3.6767 1.89%
2010-02-08 0 5.290 5.290 5.310 5.190 5.430 4,313,000 23,021,060 5.3376 3.661 3.661 3.675 3.592 3.758 6,231,919 3.6941 -0.75%
2010-02-05 0 5.330 5.330 5.340 5.260 5.470 3,982,000 21,286,240 5.3456 3.689 3.689 3.696 3.640 3.786 5,753,653 3.6996 -4.99%
2010-02-04 0 5.610 5.610 5.650 5.530 5.660 2,306,000 12,905,500 5.5965 3.883 3.883 3.910 3.827 3.917 3,331,975 3.8732 -1.58%
2010-02-03 0 5.700 5.690 5.700 5.580 5.900 4,044,000 23,062,760 5.7030 3.945 3.938 3.945 3.862 4.083 5,843,237 3.9469 -1.55%
2010-02-02 0 5.790 5.760 5.790 5.630 5.860 14,060,250 80,900,778 5.7539 4.007 3.986 4.007 3.896 4.056 20,315,870 3.9821 3.76%
2010-02-01 0 5.580 5.550 5.580 5.300 5.590 14,320,000 78,465,708 5.4794 3.862 3.841 3.862 3.668 3.869 20,691,186 3.7922 7.51%
2010-01-29 0 5.190 5.180 5.190 4.900 5.270 5,186,300 26,441,854 5.0984 3.592 3.585 3.592 3.391 3.647 7,493,764 3.5285 4.01%
2010-01-28 0 4.990 5.020 5.030 4.980 5.190 7,305,500 37,219,905 5.0948 3.453 3.474 3.481 3.447 3.592 10,555,828 3.5260 0.20%
2010-01-27 0 4.980 4.980 5.000 4.860 5.560 11,041,000 56,655,140 5.1313 3.447 3.447 3.460 3.364 3.848 15,953,309 3.5513 -8.29%
2010-01-26 0 5.430 5.420 5.460 5.400 5.890 5,350,000 29,484,340 5.5111 3.758 3.751 3.779 3.737 4.076 7,730,297 3.8141 -5.57%
2010-01-25 0 5.750 5.750 5.770 5.540 5.910 3,330,000 19,144,480 5.7491 3.979 3.979 3.993 3.834 4.090 4,811,568 3.9788 0.00%
2010-01-22 0 5.750 5.730 5.750 5.250 5.750 10,133,000 55,679,890 5.4949 3.979 3.966 3.979 3.633 3.979 14,641,326 3.8029 0.35%
2010-01-21 0 5.730 5.720 5.730 5.660 6.040 14,165,300 82,508,075 5.8247 3.966 3.959 3.966 3.917 4.180 20,467,658 4.0311 -6.07%
2010-01-20 0 6.100 6.120 6.130 6.090 6.400 5,952,000 36,987,380 6.2143 4.222 4.236 4.242 4.215 4.429 8,600,136 4.3008 -3.17%
2010-01-19 0 6.300 6.250 6.260 6.110 6.450 6,742,500 41,883,980 6.2119 4.360 4.326 4.332 4.229 4.464 9,742,341 4.2992 -1.10%
2010-01-18 0 6.370 6.360 6.390 6.300 6.600 6,976,500 44,976,610 6.4469 4.409 4.402 4.422 4.360 4.568 10,080,451 4.4618 -4.21%
2010-01-15 0 6.650 6.640 6.650 6.250 6.650 12,193,000 79,396,760 6.5117 4.602 4.595 4.602 4.326 4.602 17,617,852 4.5066 7.95%
2010-01-14 0 6.160 6.150 6.160 6.100 6.240 5,114,000 31,528,120 6.1651 4.263 4.256 4.263 4.222 4.319 7,389,297 4.2667 0.98%
2010-01-13 0 6.100 6.100 6.110 5.800 6.250 9,449,500 57,855,390 6.1226 4.222 4.222 4.229 4.014 4.326 13,653,727 4.2373 2.01%
2010-01-12 0 5.980 5.980 5.990 5.800 6.060 4,705,000 27,883,690 5.9264 4.139 4.139 4.146 4.014 4.194 6,798,326 4.1016 1.36%
2010-01-11 0 5.900 5.880 5.920 5.830 6.100 4,868,000 28,828,040 5.9219 4.083 4.069 4.097 4.035 4.222 7,033,847 4.0985 -1.01%
2010-01-08 0 5.960 5.950 5.980 5.700 6.180 8,310,500 49,717,570 5.9825 4.125 4.118 4.139 3.945 4.277 12,007,968 4.1404 4.01%
2010-01-07 0 5.730 5.720 5.740 5.700 5.880 6,626,200 38,224,546 5.7687 3.966 3.959 3.973 3.945 4.069 9,574,297 3.9924 -2.55%
2010-01-06 0 5.880 5.850 5.880 5.850 6.080 8,540,898 50,756,224 5.9427 4.069 4.049 4.069 4.049 4.208 12,340,874 4.1129 -2.49%
2010-01-05 0 6.030 6.020 6.040 5.910 6.420 23,068,100 142,451,635 6.1753 4.173 4.166 4.180 4.090 4.443 33,331,450 4.2738 3.79%
2010-01-04 0 5.810 5.820 5.830 5.100 5.880 14,418,000 79,256,310 5.4970 4.021 4.028 4.035 3.530 4.069 20,832,788 3.8044 15.74%
2009-12-31 0 5.020 5.020 5.030 4.900 5.030 1,796,000 8,938,880 4.9771 3.474 3.474 3.481 3.391 3.481 2,595,068 3.4446 3.08%
2009-12-30 0 4.870 4.860 4.870 4.830 4.900 1,300,500 6,324,625 4.8632 3.370 3.364 3.370 3.343 3.391 1,879,112 3.3658 0.83%
2009-12-29 0 4.830 4.840 4.860 4.820 4.950 2,811,100 13,661,294 4.8598 3.343 3.350 3.364 3.336 3.426 4,061,801 3.3634 -2.23%
2009-12-28 0 4.940 4.940 4.950 4.910 5.010 4,477,000 22,225,020 4.9643 3.419 3.419 3.426 3.398 3.467 6,468,886 3.4357 0.82%
2009-12-24 0 4.900 4.890 4.900 4.710 4.950 7,257,000 35,439,990 4.8836 3.391 3.384 3.391 3.260 3.426 10,485,750 3.3798 3.81%
2009-12-23 0 4.720 4.700 4.720 4.460 4.820 7,376,000 34,716,910 4.7067 3.267 3.253 3.267 3.087 3.336 10,657,695 3.2575 6.31%
2009-12-22 0 4.440 4.430 4.450 4.300 4.440 3,006,000 13,219,100 4.3976 3.073 3.066 3.080 2.976 3.073 4,343,415 3.0435 3.50%
2009-12-21 0 4.290 4.280 4.300 4.270 4.340 2,758,000 11,859,440 4.3000 2.969 2.962 2.976 2.955 3.004 3,985,076 2.9760 -1.15%
2009-12-18 0 4.340 4.320 4.340 4.100 4.360 4,194,000 17,690,460 4.2180 3.004 2.990 3.004 2.838 3.017 6,059,975 2.9192 0.93%
2009-12-17 0 4.300 4.290 4.300 4.270 4.400 2,993,000 12,934,954 4.3217 2.976 2.969 2.976 2.955 3.045 4,324,631 2.9910 -1.38%
2009-12-16 0 4.360 4.350 4.370 4.300 4.510 3,170,000 13,836,468 4.3648 3.017 3.011 3.024 2.976 3.121 4,580,381 3.0208 -3.33%
2009-12-15 0 4.510 4.500 4.530 4.400 4.560 2,504,000 11,271,040 4.5012 3.121 3.114 3.135 3.045 3.156 3,618,068 3.1152 -0.44%
2009-12-14 0 4.530 4.500 4.530 4.450 4.590 5,306,500 23,911,360 4.5061 3.135 3.114 3.135 3.080 3.177 7,667,443 3.1186 0.22%
2009-12-11 0 4.520 4.520 4.530 4.420 4.600 6,015,000 27,195,340 4.5213 3.128 3.128 3.135 3.059 3.184 8,691,165 3.1291 3.20%
2009-12-10 0 4.380 4.380 4.400 4.190 4.410 5,105,000 21,996,190 4.3088 3.031 3.031 3.045 2.900 3.052 7,376,292 2.9820 1.62%
2009-12-09 0 4.310 4.310 4.320 4.180 4.430 3,818,000 16,465,456 4.3126 2.983 2.983 2.990 2.893 3.066 5,516,686 2.9847 -2.93%
2009-12-08 0 4.440 4.400 4.440 4.380 4.530 5,047,400 22,371,504 4.4323 3.073 3.045 3.073 3.031 3.135 7,293,065 3.0675 0.91%
2009-12-07 0 4.400 4.400 4.420 4.360 4.580 3,806,000 16,917,480 4.4450 3.045 3.045 3.059 3.017 3.170 5,499,347 3.0763 -3.93%
2009-12-04 0 4.580 4.550 4.590 4.470 4.650 6,397,400 29,225,134 4.5683 3.170 3.149 3.177 3.094 3.218 9,243,701 3.1616 0.66%
2009-12-03 0 4.550 4.550 4.560 4.400 4.640 6,318,000 28,506,376 4.5119 3.149 3.149 3.156 3.045 3.211 9,128,975 3.1226 2.94%
2009-12-02 0 4.420 4.390 4.420 4.360 4.650 8,072,000 36,370,400 4.5057 3.059 3.038 3.059 3.017 3.218 11,663,356 3.1183 1.38%
2009-12-01 0 4.360 4.350 4.360 4.090 4.390 10,358,000 44,454,160 4.2918 3.017 3.011 3.017 2.831 3.038 14,966,432 2.9703 7.65%
2009-11-30 0 4.050 4.040 4.050 3.810 4.090 3,281,000 13,055,720 3.9792 2.803 2.796 2.803 2.637 2.831 4,740,767 2.7539 8.00%
2009-11-27 0 3.750 3.750 3.770 3.750 3.950 4,254,000 16,328,860 3.8385 2.595 2.595 2.609 2.595 2.734 6,146,669 2.6565 -5.78%
2009-11-26 0 3.980 3.980 3.990 3.960 4.150 9,108,000 36,904,220 4.0518 2.754 2.754 2.761 2.741 2.872 13,160,288 2.8042 1.79%
2009-11-25 0 3.910 3.900 3.910 3.780 3.910 10,366,000 39,954,980 3.8544 2.706 2.699 2.706 2.616 2.706 14,977,992 2.6676 5.39%
2009-11-24 0 3.710 3.700 3.710 3.610 3.750 4,918,000 18,165,910 3.6938 2.568 2.561 2.568 2.498 2.595 7,106,093 2.5564 2.49%
2009-11-23 0 3.620 3.610 3.650 3.500 3.720 2,724,000 9,769,980 3.5866 2.505 2.498 2.526 2.422 2.575 3,935,949 2.4822 0.56%
2009-11-20 0 3.600 3.580 3.600 3.580 3.700 2,054,000 7,455,120 3.6296 2.491 2.478 2.491 2.478 2.561 2,967,856 2.5120 -3.23%
2009-11-19 0 3.720 3.710 3.720 3.630 3.810 2,944,000 11,097,700 3.7696 2.575 2.568 2.575 2.512 2.637 4,253,831 2.6089 1.36%
2009-11-18 0 3.670 3.660 3.690 3.650 3.850 3,410,000 12,699,360 3.7242 2.540 2.533 2.554 2.526 2.665 4,927,161 2.5774 -3.67%
2009-11-17 0 3.810 3.800 3.820 3.710 3.820 4,894,000 18,477,140 3.7755 2.637 2.630 2.644 2.568 2.644 7,071,415 2.6129 1.60%
2009-11-16 0 3.750 3.730 3.750 3.650 3.780 4,145,000 15,463,100 3.7305 2.595 2.581 2.595 2.526 2.616 5,989,174 2.5818 1.35%
2009-11-13 0 3.700 3.690 3.710 3.560 3.750 4,168,000 15,277,200 3.6654 2.561 2.554 2.568 2.464 2.595 6,022,407 2.5367 0.82%
2009-11-12 0 3.670 3.650 3.680 3.600 3.720 3,908,000 14,276,580 3.6532 2.540 2.526 2.547 2.491 2.575 5,646,729 2.5283 0.82%
2009-11-11 0 3.640 3.640 3.650 3.500 3.750 15,304,000 55,551,880 3.6299 2.519 2.519 2.526 2.422 2.595 22,112,983 2.5122 5.51%
2009-11-10 0 3.450 3.440 3.450 3.390 3.490 4,572,100 15,689,680 3.4316 2.388 2.381 2.388 2.346 2.415 6,606,297 2.3750 0.58%
2009-11-09 0 3.430 3.410 3.430 3.380 3.500 2,452,000 8,398,660 3.4252 2.374 2.360 2.374 2.339 2.422 3,542,932 2.3705 0.88%
2009-11-06 0 3.400 3.400 3.430 3.380 3.520 3,574,000 12,194,600 3.4120 2.353 2.353 2.374 2.339 2.436 5,164,127 2.3614 -2.02%
2009-11-05 0 3.470 3.460 3.470 3.380 3.520 3,946,907 13,741,695 3.4816 2.402 2.395 2.402 2.339 2.436 5,702,946 2.4096 1.17%
2009-11-04 0 3.430 3.420 3.430 3.300 3.450 5,602,000 18,988,210 3.3895 2.374 2.367 2.374 2.284 2.388 8,094,415 2.3458 2.39%
2009-11-03 0 3.350 3.340 3.350 3.190 3.370 7,588,000 24,696,720 3.2547 2.318 2.312 2.318 2.208 2.332 10,964,017 2.2525 4.04%
2009-11-02 0 3.220 3.220 3.230 3.100 3.240 1,386,000 4,410,720 3.1823 2.229 2.229 2.235 2.145 2.242 2,002,653 2.2024 -0.62%
2009-10-30 0 3.240 3.230 3.250 3.230 3.320 3,846,000 12,610,440 3.2788 2.242 2.235 2.249 2.235 2.298 5,557,144 2.2692 0.31%
2009-10-29 0 3.230 3.230 3.250 3.150 3.270 2,692,000 8,617,720 3.2012 2.235 2.235 2.249 2.180 2.263 3,889,712 2.2155 0.00%
2009-10-28 0 3.230 3.210 3.230 3.180 3.340 5,195,000 16,836,040 3.2408 2.235 2.222 2.235 2.201 2.312 7,506,335 2.2429 -3.00%
2009-10-27 0 3.330 3.320 3.340 3.320 3.440 4,110,000 13,851,580 3.3702 2.305 2.298 2.312 2.298 2.381 5,938,602 2.3325 -3.48%
2009-10-23 0 3.450 3.440 3.450 3.440 3.560 4,320,000 15,001,000 3.4725 2.388 2.381 2.388 2.381 2.464 6,242,034 2.4032 -1.43%
2009-10-22 0 3.500 3.490 3.500 3.350 3.580 8,310,000 28,839,820 3.4705 2.422 2.415 2.422 2.318 2.478 12,007,246 2.4019 0.57%
2009-10-21 0 3.480 3.460 3.470 3.280 3.530 19,888,300 68,710,603 3.4548 2.408 2.395 2.402 2.270 2.443 28,736,908 2.3910 5.14%
2009-10-20 0 3.310 3.300 3.310 3.100 3.340 13,432,000 43,881,400 3.2669 2.291 2.284 2.291 2.145 2.312 19,408,102 2.2610 4.09%
2009-10-19 0 3.180 3.160 3.180 3.100 3.210 2,484,000 7,877,280 3.1712 2.201 2.187 2.201 2.145 2.222 3,589,169 2.1947 0.63%
2009-10-16 0 3.160 3.160 3.170 3.140 3.250 3,996,000 12,720,320 3.1833 2.187 2.187 2.194 2.173 2.249 5,773,881 2.2031 -0.94%
2009-10-15 0 3.190 3.180 3.190 3.180 3.320 14,352,000 46,256,920 3.2230 2.208 2.201 2.208 2.201 2.298 20,737,424 2.2306 2.24%
2009-10-14 0 3.120 3.110 3.120 3.010 3.140 6,326,000 19,501,180 3.0827 2.159 2.152 2.159 2.083 2.173 9,140,534 2.1335 4.35%
2009-10-13 0 2.990 2.990 3.000 2.960 3.020 2,206,000 6,617,480 2.9998 2.069 2.069 2.076 2.049 2.090 3,187,483 2.0761 0.00%
2009-10-12 0 2.990 2.980 2.990 2.980 3.040 1,186,300 3,555,343 2.9970 2.069 2.062 2.069 2.062 2.104 1,714,103 2.0742 -1.64%
2009-10-09 0 3.040 3.020 3.030 2.940 3.070 3,074,000 9,314,640 3.0301 2.104 2.090 2.097 2.035 2.125 4,441,669 2.0971 1.67%
2009-10-08 0 2.990 2.960 2.990 2.850 3.000 5,548,000 16,228,300 2.9251 2.069 2.049 2.069 1.972 2.076 8,016,390 2.0244 1.36%
2009-10-07 0 2.950 2.930 2.950 2.900 2.980 2,488,000 7,300,860 2.9344 2.042 2.028 2.042 2.007 2.062 3,594,949 2.0309 1.37%
2009-10-06 0 2.910 2.910 2.920 2.850 2.920 896,000 2,581,860 2.8815 2.014 2.014 2.021 1.972 2.021 1,294,644 1.9943 2.83%
2009-10-05 0 2.830 2.830 2.840 2.810 2.900 1,262,000 3,586,000 2.8415 1.959 1.959 1.966 1.945 2.007 1,823,483 1.9666 -2.41%
2009-10-02 0 2.900 2.890 2.900 2.850 2.930 2,204,000 6,379,860 2.8947 2.007 2.000 2.007 1.972 2.028 3,184,593 2.0034 -3.01%
2009-09-30 0 2.990 2.990 3.000 2.810 3.000 5,875,000 17,136,490 2.9168 2.069 2.069 2.076 1.945 2.076 8,488,877 2.0187 3.46%
2009-09-29 0 2.890 2.890 2.900 2.860 3.000 2,412,000 7,035,720 2.9170 2.000 2.000 2.007 1.979 2.076 3,485,136 2.0188 -1.03%
2009-09-28 0 2.920 2.920 2.930 2.910 3.000 1,630,000 4,794,840 2.9416 2.021 2.021 2.028 2.014 2.076 2,355,212 2.0358 -3.63%
2009-09-25 0 3.030 3.030 3.040 2.920 3.060 4,548,000 13,672,080 3.0062 2.097 2.097 2.104 2.021 2.118 6,571,475 2.0805 1.34%
2009-09-24 0 2.990 2.980 2.990 2.970 3.100 8,272,000 24,854,120 3.0046 2.069 2.062 2.069 2.055 2.145 11,952,339 2.0794 -3.86%
2009-09-23 0 3.110 3.100 3.110 3.070 3.140 1,960,000 6,084,080 3.1041 2.152 2.145 2.152 2.125 2.173 2,832,034 2.1483 0.65%
2009-09-22 0 3.090 3.090 3.100 3.050 3.160 2,202,000 6,790,520 3.0838 2.139 2.139 2.145 2.111 2.187 3,181,703 2.1342 -1.28%
2009-09-21 0 3.130 3.120 3.130 3.020 3.190 4,350,000 13,509,540 3.1056 2.166 2.159 2.166 2.090 2.208 6,285,381 2.1494 1.62%
2009-09-18 0 3.080 3.080 3.090 3.080 3.180 3,638,000 11,310,400 3.1090 2.132 2.132 2.139 2.132 2.201 5,256,602 2.1517 -2.84%
2009-09-17 0 3.170 3.160 3.170 3.150 3.280 5,554,400 17,973,548 3.2359 2.194 2.187 2.194 2.180 2.270 8,025,637 2.2395 -0.94%
2009-09-16 0 3.200 3.190 3.210 3.090 3.220 8,012,000 25,281,340 3.1554 2.215 2.208 2.222 2.139 2.229 11,576,661 2.1838 5.26%
2009-09-15 0 3.040 3.040 3.050 3.030 3.110 2,586,000 7,900,340 3.0550 2.104 2.104 2.111 2.097 2.152 3,736,551 2.1143 -1.62%
2009-09-14 0 3.090 3.080 3.090 3.050 3.140 3,491,000 10,805,730 3.0953 2.139 2.132 2.139 2.111 2.173 5,044,199 2.1422 -0.96%
2009-09-11 0 3.120 3.100 3.120 3.070 3.170 4,070,000 12,713,020 3.1236 2.159 2.145 2.159 2.125 2.194 5,880,805 2.1618 0.65%
2009-09-10 0 3.100 3.090 3.100 3.080 3.200 6,560,000 20,604,400 3.1409 2.145 2.139 2.145 2.132 2.215 9,478,644 2.1738 -1.59%
2009-09-09 0 3.150 3.120 3.130 3.130 3.230 4,318,000 13,721,360 3.1777 2.180 2.159 2.166 2.166 2.235 6,239,144 2.1992 -2.17%
2009-09-08 0 3.220 3.220 3.230 3.100 3.290 11,984,000 38,576,860 3.2190 2.229 2.229 2.235 2.145 2.277 17,315,864 2.2278 2.22%
2009-09-07 0 3.150 3.140 3.150 3.130 3.260 6,982,000 22,195,860 3.1790 2.180 2.173 2.180 2.166 2.256 10,088,398 2.2001 -1.87%
2009-09-04 0 3.210 3.200 3.210 3.150 3.260 6,412,000 20,474,700 3.1932 2.222 2.215 2.222 2.180 2.256 9,264,797 2.2099 -0.93%
2009-09-03 0 3.240 3.220 3.240 3.180 3.290 7,874,000 25,520,120 3.2411 2.242 2.229 2.242 2.201 2.277 11,377,263 2.2431 0.62%
2009-09-02 0 3.220 3.200 3.210 3.140 3.310 14,704,000 47,763,620 3.2483 2.229 2.215 2.222 2.173 2.291 21,246,034 2.2481 0.31%
2009-09-01 0 3.210 3.210 3.220 3.030 3.240 18,016,000 56,641,280 3.1439 2.222 2.222 2.229 2.097 2.242 26,031,593 2.1759 6.64%
2009-08-31 0 3.010 2.990 3.010 2.960 3.120 10,352,000 31,355,500 3.0289 2.083 2.069 2.083 2.049 2.159 14,957,763 2.0963 -2.90%
2009-08-28 0 3.100 3.100 3.110 3.050 3.210 14,882,200 46,606,550 3.1317 2.145 2.145 2.152 2.111 2.222 21,503,518 2.1674 0.00%
2009-08-27 0 3.100 3.080 3.110 3.080 3.240 5,236,000 16,427,080 3.1373 2.145 2.132 2.152 2.132 2.242 7,565,576 2.1713 -2.82%
2009-08-26 0 3.190 3.170 3.190 3.170 3.320 8,458,000 27,234,440 3.2200 2.208 2.194 2.208 2.194 2.298 12,221,093 2.2285 -2.74%
2009-08-25 0 3.280 3.260 3.280 3.000 3.320 46,571,300 148,918,501 3.1976 2.270 2.256 2.270 2.076 2.298 67,291,582 2.2130 7.54%
2009-08-24 0 3.050 3.050 3.060 2.960 3.120 34,170,000 104,558,240 3.0599 2.111 2.111 2.118 2.049 2.159 49,372,754 2.1177 8.16%
2009-08-21 0 2.820 2.810 2.820 2.650 2.890 7,590,000 21,038,440 2.7719 1.952 1.945 1.952 1.834 2.000 10,966,907 1.9184 2.92%
2009-08-20 0 2.740 2.730 2.750 2.630 2.760 4,248,000 11,542,780 2.7172 1.896 1.889 1.903 1.820 1.910 6,138,000 1.8805 4.18%
2009-08-19 0 2.630 2.630 2.640 2.600 2.750 5,520,000 14,732,900 2.6690 1.820 1.820 1.827 1.799 1.903 7,975,932 1.8472 -0.38%
2009-08-18 0 2.640 2.630 2.640 2.490 2.640 7,018,000 18,066,220 2.5743 1.827 1.820 1.827 1.723 1.827 10,140,415 1.7816 2.33%
2009-08-17 0 2.580 2.580 2.590 2.530 2.780 10,376,000 27,626,800 2.6626 1.786 1.786 1.792 1.751 1.924 14,992,441 1.8427 -8.51%
2009-08-14 0 2.820 2.820 2.830 2.800 2.980 6,882,000 19,586,820 2.8461 1.952 1.952 1.959 1.938 2.062 9,943,907 1.9697 -4.08%
2009-08-13 0 2.940 2.920 2.940 2.910 3.030 12,058,000 35,756,180 2.9653 2.035 2.021 2.035 2.014 2.097 17,422,788 2.0523 -1.01%
2009-08-12 0 2.970 2.970 2.980 2.710 3.070 28,810,000 85,135,640 2.9551 2.055 2.055 2.062 1.876 2.125 41,628,008 2.0452 6.83%
2009-08-11 0 2.780 2.780 2.790 2.740 2.830 4,880,000 13,576,680 2.7821 1.924 1.924 1.931 1.896 1.959 7,051,186 1.9254 1.46%
2009-08-10 0 2.740 2.740 2.750 2.720 2.830 5,370,000 14,842,960 2.7641 1.896 1.896 1.903 1.882 1.959 7,759,195 1.9130 -0.72%
2009-08-07 0 2.760 2.760 2.770 2.750 2.880 5,808,000 16,319,260 2.8098 1.910 1.910 1.917 1.903 1.993 8,392,068 1.9446 -3.50%
2009-08-06 0 2.860 2.860 2.870 2.730 2.870 5,938,500 16,677,885 2.8084 1.979 1.979 1.986 1.889 1.986 8,580,629 1.9437 1.78%
2009-08-05 0 2.810 2.800 2.810 2.780 3.000 17,719,000 50,654,510 2.8588 1.945 1.938 1.945 1.924 2.076 25,602,453 1.9785 -3.44%
2009-08-04 0 2.910 2.890 2.910 2.840 3.030 9,218,000 27,033,220 2.9327 2.014 2.000 2.014 1.966 2.097 13,319,229 2.0296 -0.68%
2009-08-03 0 2.930 2.920 2.930 2.810 2.950 10,745,000 31,293,270 2.9124 2.028 2.021 2.028 1.945 2.042 15,525,614 2.0156 4.27%
2009-07-31 0 2.810 2.810 2.820 2.770 2.920 12,388,000 35,128,500 2.8357 1.945 1.945 1.952 1.917 2.021 17,899,610 1.9625 -1.75%
2009-07-30 0 2.860 2.850 2.860 2.670 2.940 60,378,300 171,328,744 2.8376 1.979 1.972 1.979 1.848 2.035 87,241,527 1.9638 7.92%
2009-07-29 0 2.650 2.650 2.660 2.460 2.670 35,024,500 89,571,380 2.5574 1.834 1.834 1.841 1.703 1.848 50,607,434 1.7699 4.74%
2009-07-28 0 2.530 2.520 2.530 2.430 2.550 20,803,500 52,015,150 2.5003 1.751 1.744 1.751 1.682 1.765 30,059,294 1.7304 4.98%
2009-07-27 0 2.410 2.400 2.410 2.370 2.450 8,664,000 20,960,840 2.4193 1.668 1.661 1.668 1.640 1.696 12,518,746 1.6744 1.69%
2009-07-24 0 2.370 2.370 2.390 2.350 2.460 11,744,500 28,108,360 2.3933 1.640 1.640 1.654 1.626 1.703 16,969,807 1.6564 -2.07%
2009-07-23 0 2.420 2.420 2.430 2.380 2.470 7,468,000 18,085,780 2.4218 1.675 1.675 1.682 1.647 1.709 10,790,627 1.6761 0.00%
2009-07-22 0 2.420 2.420 2.430 2.420 2.530 15,768,000 39,203,120 2.4862 1.675 1.675 1.682 1.675 1.751 22,783,424 1.7207 0.00%
2009-07-21 0 2.420 2.420 2.430 2.340 2.440 16,229,000 38,945,010 2.3997 1.675 1.675 1.682 1.619 1.689 23,449,530 1.6608 3.86%
2009-07-20 0 2.330 2.320 2.330 2.240 2.350 12,950,400 29,836,276 2.3039 1.613 1.606 1.613 1.550 1.626 18,712,230 1.5945 3.56%
2009-07-17 0 2.250 2.240 2.250 2.220 2.260 3,502,000 7,848,640 2.2412 1.557 1.550 1.557 1.536 1.564 5,060,093 1.5511 1.35%
2009-07-16 0 2.220 2.220 2.230 2.220 2.320 5,704,000 12,988,780 2.2771 1.536 1.536 1.543 1.536 1.606 8,241,797 1.5760 -2.20%
2009-07-15 0 2.270 2.270 2.280 2.230 2.280 3,760,000 8,489,780 2.2579 1.571 1.571 1.578 1.543 1.578 5,432,881 1.5627 1.79%
2009-07-14 0 2.230 2.220 2.230 2.170 2.270 5,919,000 13,111,820 2.2152 1.543 1.536 1.543 1.502 1.571 8,552,453 1.5331 1.36%
2009-07-13 0 2.200 2.180 2.210 2.180 2.300 5,418,000 12,090,400 2.2315 1.523 1.509 1.530 1.509 1.592 7,828,551 1.5444 -2.65%
2009-07-10 0 2.260 2.260 2.270 2.210 2.270 4,016,000 8,994,360 2.2396 1.564 1.564 1.571 1.530 1.571 5,802,780 1.5500 1.35%
2009-07-09 0 2.230 2.210 2.230 2.170 2.240 2,668,000 5,873,560 2.2015 1.543 1.530 1.543 1.502 1.550 3,855,034 1.5236 1.36%
2009-07-08 0 2.200 2.190 2.210 2.180 2.240 4,054,000 8,958,540 2.2098 1.523 1.516 1.530 1.509 1.550 5,857,686 1.5294 -3.51%
2009-07-07 0 2.280 2.270 2.290 2.260 2.380 3,400,000 7,896,320 2.3224 1.578 1.571 1.585 1.564 1.647 4,912,712 1.6073 -2.56%
2009-07-06 0 2.340 2.320 2.340 2.300 2.370 2,982,000 6,958,300 2.3334 1.619 1.606 1.619 1.592 1.640 4,308,737 1.6149 1.74%
2009-07-03 0 2.300 2.300 2.310 2.230 2.320 3,889,000 8,855,020 2.2769 1.592 1.592 1.599 1.543 1.606 5,619,275 1.5758 0.88%
2009-07-02 0 2.280 2.270 2.280 2.230 2.330 6,751,000 15,374,030 2.2773 1.578 1.571 1.578 1.543 1.613 9,754,623 1.5761 2.70%
2009-06-30 0 2.220 2.220 2.230 2.200 2.310 6,180,000 13,869,460 2.2442 1.536 1.536 1.543 1.523 1.599 8,929,576 1.5532 0.91%
2009-06-29 0 2.200 2.190 2.210 2.190 2.280 2,990,000 6,632,620 2.2183 1.523 1.516 1.530 1.516 1.578 4,320,297 1.5352 -2.22%
2009-06-26 0 2.250 2.250 2.260 2.200 2.270 5,489,355 12,302,895 2.2412 1.557 1.557 1.564 1.523 1.571 7,931,653 1.5511 3.69%
2009-06-25 0 2.170 2.170 2.180 2.110 2.220 5,090,000 11,099,660 2.1807 1.502 1.502 1.509 1.460 1.536 7,354,619 1.5092 0.93%
2009-06-24 0 2.150 2.160 2.180 2.100 2.190 3,334,000 7,168,880 2.1502 1.488 1.495 1.509 1.453 1.516 4,817,347 1.4881 1.90%
2009-06-23 0 2.110 2.110 2.120 2.110 2.250 8,110,000 17,435,560 2.1499 1.460 1.460 1.467 1.460 1.557 11,718,263 1.4879 -7.46%
2009-06-22 0 2.280 2.280 2.300 2.270 2.370 2,887,000 6,739,300 2.3344 1.578 1.578 1.592 1.571 1.640 4,171,470 1.6156 -0.87%
2009-06-19 0 2.300 2.300 2.320 2.270 2.380 3,336,000 7,744,060 2.3214 1.592 1.592 1.606 1.571 1.647 4,820,237 1.6066 -1.71%
2009-06-18 0 2.340 2.320 2.340 2.260 2.350 3,812,000 8,818,440 2.3133 1.619 1.606 1.619 1.564 1.626 5,508,017 1.6010 1.30%
2009-06-17 0 2.310 2.310 2.330 2.290 2.350 3,142,000 7,284,640 2.3185 1.599 1.599 1.613 1.585 1.626 4,539,924 1.6046 -1.28%
2009-06-16 0 2.340 2.330 2.340 2.310 2.420 4,818,000 11,236,220 2.3321 1.619 1.613 1.619 1.599 1.675 6,961,602 1.6140 -3.70%
2009-06-15 0 2.430 2.420 2.430 2.410 2.530 8,616,000 21,033,640 2.4412 1.682 1.675 1.682 1.668 1.751 12,449,390 1.6895 -4.71%
2009-06-12 0 2.550 2.550 2.560 2.530 2.660 4,310,000 11,058,160 2.5657 1.765 1.765 1.772 1.751 1.841 6,227,585 1.7757 -2.30%
2009-06-11 0 2.610 2.600 2.610 2.570 2.700 5,278,000 13,884,100 2.6306 1.806 1.799 1.806 1.779 1.869 7,626,263 1.8206 -1.51%
2009-06-10 0 2.650 2.650 2.660 2.600 2.730 5,588,000 14,828,680 2.6537 1.834 1.834 1.841 1.799 1.889 8,074,186 1.8366 -1.12%
2009-06-09 0 2.680 2.680 2.690 2.610 2.820 19,456,600 52,952,636 2.7216 1.855 1.855 1.862 1.806 1.952 28,113,138 1.8836 1.52%
2009-06-08 0 2.640 2.610 2.640 2.520 2.660 9,600,000 25,103,400 2.6149 1.827 1.806 1.827 1.744 1.841 13,871,186 1.8098 4.35%
2009-06-05 0 2.530 2.530 2.550 2.510 2.620 4,438,000 11,321,680 2.5511 1.751 1.751 1.765 1.737 1.813 6,412,534 1.7656 -1.94%
2009-06-04 0 2.580 2.570 2.590 2.450 2.580 7,009,000 17,580,960 2.5083 1.786 1.779 1.792 1.696 1.786 10,127,411 1.7360 1.98%
2009-06-03 0 2.530 2.530 2.540 2.520 2.590 5,710,000 14,560,200 2.5499 1.751 1.751 1.758 1.744 1.792 8,250,466 1.7648 -0.39%
2009-06-02 0 2.540 2.540 2.550 2.510 2.650 8,628,000 22,351,560 2.5906 1.758 1.758 1.765 1.737 1.834 12,466,729 1.7929 -4.15%
2009-06-01 0 2.650 2.640 2.650 2.550 2.670 12,817,000 33,677,850 2.6276 1.834 1.827 1.834 1.765 1.848 18,519,479 1.8185 4.33%
2009-05-29 0 2.540 2.520 2.540 2.500 2.600 7,414,000 18,877,560 2.5462 1.758 1.744 1.758 1.730 1.799 10,712,602 1.7622 1.20%
2009-05-27 0 2.510 2.500 2.510 2.430 2.750 26,356,000 68,250,620 2.5896 1.737 1.730 1.737 1.682 1.903 38,082,186 1.7922 4.58%
2009-05-26 0 2.400 2.390 2.410 2.390 2.480 6,334,000 15,394,940 2.4305 1.661 1.654 1.668 1.654 1.716 9,152,093 1.6821 -0.83%
2009-05-25 0 2.420 2.410 2.420 2.340 2.460 4,582,000 10,930,220 2.3855 1.675 1.668 1.675 1.619 1.703 6,620,602 1.6509 0.00%
2009-05-22 0 2.420 2.420 2.430 2.300 2.490 5,504,000 13,067,260 2.3741 1.675 1.675 1.682 1.592 1.723 7,952,814 1.6431 -1.63%
2009-05-21 0 2.460 2.460 2.470 2.430 2.520 3,356,000 8,259,060 2.4610 1.703 1.703 1.709 1.682 1.744 4,849,136 1.7032 -1.60%
2009-05-20 0 2.500 2.500 2.510 2.470 2.540 7,300,000 18,290,220 2.5055 1.730 1.730 1.737 1.709 1.758 10,547,881 1.7340 -1.19%
2009-05-19 0 2.530 2.520 2.530 2.510 2.620 9,146,000 23,318,900 2.5496 1.751 1.744 1.751 1.737 1.813 13,215,195 1.7646 0.00%
2009-05-18 0 2.530 2.530 2.540 2.390 2.550 7,852,000 19,591,820 2.4951 1.751 1.751 1.758 1.654 1.765 11,345,475 1.7268 2.71%
2009-05-15 0 2.520 2.510 2.520 2.400 2.550 22,635,000 56,689,200 2.5045 1.705 1.698 1.705 1.624 1.725 33,458,472 1.6943 8.62%
2009-05-14 0 2.320 2.320 2.330 2.210 2.320 4,608,000 10,516,380 2.2822 1.570 1.570 1.576 1.495 1.570 6,811,427 1.5439 0.00%
2009-05-13 0 2.320 2.310 2.320 2.270 2.400 9,458,000 22,266,720 2.3543 1.570 1.563 1.570 1.536 1.624 13,980,571 1.5927 1.31%
2009-05-12 0 2.290 2.290 2.300 2.220 2.390 9,888,000 22,745,440 2.3003 1.549 1.549 1.556 1.502 1.617 14,616,186 1.5562 -2.14%
2009-05-11 0 2.340 2.330 2.360 2.330 2.550 32,531,000 78,848,730 2.4238 1.583 1.576 1.597 1.576 1.725 48,086,484 1.6397 -0.43%
2009-05-08 0 2.350 2.330 2.350 2.100 2.350 32,628,000 73,526,360 2.2535 1.590 1.576 1.590 1.421 1.590 48,229,867 1.5245 10.85%
2009-05-07 0 2.120 2.120 2.130 2.060 2.240 11,718,000 25,126,320 2.1442 1.434 1.434 1.441 1.394 1.515 17,321,245 1.4506 -1.40%
2009-05-06 0 2.150 2.140 2.150 2.090 2.190 8,629,000 18,620,520 2.1579 1.454 1.448 1.454 1.414 1.482 12,755,165 1.4598 1.42%
2009-05-05 0 2.120 2.120 2.130 2.100 2.210 9,782,000 21,000,660 2.1469 1.434 1.434 1.441 1.421 1.495 14,459,500 1.4524 -2.30%
2009-05-04 0 2.170 2.170 2.180 2.080 2.210 23,934,000 51,727,120 2.1612 1.468 1.468 1.475 1.407 1.495 35,378,621 1.4621 4.33%
2009-04-30 0 2.080 2.080 2.090 2.020 2.120 32,257,000 67,000,420 2.0771 1.407 1.407 1.414 1.367 1.434 47,681,464 1.4052 1.96%
2009-04-29 0 2.040 2.030 2.040 1.890 2.050 33,443,000 66,704,360 1.9946 1.380 1.373 1.380 1.279 1.387 49,434,579 1.3493 9.68%
2009-04-28 0 1.860 1.850 1.860 1.810 1.930 13,382,000 24,976,000 1.8664 1.258 1.252 1.258 1.224 1.306 19,780,927 1.2626 1.09%
2009-04-27 0 1.840 1.840 1.850 1.830 1.970 15,580,000 29,235,840 1.8765 1.245 1.245 1.252 1.238 1.333 23,029,954 1.2695 -8.00%
2009-04-24 0 2.000 2.000 2.010 1.980 2.070 20,783,000 42,044,170 2.0230 1.353 1.353 1.360 1.339 1.400 30,720,894 1.3686 2.56%
2009-04-23 0 1.950 1.940 1.950 1.860 1.960 11,770,000 22,591,420 1.9194 1.319 1.312 1.319 1.258 1.326 17,398,110 1.2985 3.72%
2009-04-22 0 1.880 1.870 1.880 1.850 2.050 23,239,000 45,449,420 1.9557 1.272 1.265 1.272 1.252 1.387 34,351,290 1.3231 -5.05%
2009-04-21 0 1.980 1.980 1.990 1.960 2.030 22,522,000 44,922,540 1.9946 1.339 1.339 1.346 1.326 1.373 33,291,439 1.3494 -6.16%
2009-04-20 0 2.110 2.110 2.120 1.980 2.150 11,108,000 23,214,480 2.0899 1.427 1.427 1.434 1.339 1.454 16,419,559 1.4138 3.43%
2009-04-17 0 2.040 2.040 2.050 2.020 2.230 20,072,000 42,741,900 2.1294 1.380 1.380 1.387 1.367 1.509 29,669,912 1.4406 -5.56%
2009-04-16 0 2.160 2.150 2.160 2.020 2.230 57,350,000 122,147,780 2.1299 1.461 1.454 1.461 1.367 1.509 84,773,289 1.4409 8.00%
2009-04-15 0 2.000 1.990 2.000 1.860 2.030 39,168,000 77,155,120 1.9699 1.353 1.346 1.353 1.258 1.373 57,897,126 1.3326 5.26%
2009-04-14 0 1.900 1.890 1.900 1.850 1.920 15,976,000 30,109,340 1.8847 1.285 1.279 1.285 1.252 1.299 23,615,311 1.2750 4.40%
2009-04-09 0 1.820 1.810 1.820 1.780 1.850 7,504,000 13,647,080 1.8186 1.231 1.224 1.231 1.204 1.252 11,092,219 1.2303 3.41%
2009-04-08 0 1.760 1.740 1.750 1.740 1.820 7,544,000 13,332,300 1.7673 1.191 1.177 1.184 1.177 1.231 11,151,346 1.1956 -4.86%
2009-04-07 0 1.850 1.840 1.850 1.840 1.930 19,206,000 36,163,780 1.8829 1.252 1.245 1.252 1.245 1.306 28,389,813 1.2738 -1.60%
2009-04-06 0 1.880 1.880 1.890 1.760 1.890 24,126,000 43,701,960 1.8114 1.272 1.272 1.279 1.191 1.279 35,662,430 1.2254 6.21%
2009-04-03 0 1.770 1.770 1.780 1.740 1.830 10,098,000 18,001,000 1.7826 1.197 1.197 1.204 1.177 1.238 14,926,603 1.2060 0.00%
2009-04-02 0 1.770 1.770 1.780 1.720 1.800 14,662,000 25,922,800 1.7680 1.197 1.197 1.204 1.164 1.218 21,672,990 1.1961 4.73%
2009-04-01 0 1.690 1.680 1.690 1.670 1.710 4,232,000 7,156,480 1.6910 1.143 1.137 1.143 1.130 1.157 6,255,633 1.1440 1.20%
2009-03-31 0 1.670 1.670 1.680 1.600 1.700 2,682,000 4,481,260 1.6709 1.130 1.130 1.137 1.082 1.150 3,964,463 1.1304 1.83%
2009-03-30 0 1.640 1.640 1.650 1.620 1.750 5,166,000 8,651,420 1.6747 1.109 1.109 1.116 1.096 1.184 7,636,248 1.1329 -6.82%
2009-03-27 0 1.760 1.750 1.760 1.720 1.800 5,293,000 9,316,460 1.7601 1.191 1.184 1.191 1.164 1.218 7,823,976 1.1908 -0.56%
2009-03-26 0 1.770 1.770 1.780 1.750 1.800 6,400,000 11,348,660 1.7732 1.197 1.197 1.204 1.184 1.218 9,460,315 1.1996 1.14%
2009-03-25 0 1.750 1.740 1.750 1.710 1.780 6,486,000 11,350,740 1.7500 1.184 1.177 1.184 1.157 1.204 9,587,438 1.1839 1.74%
2009-03-24 0 1.720 1.720 1.730 1.670 1.770 7,028,000 12,092,600 1.7206 1.164 1.164 1.170 1.130 1.197 10,388,608 1.1640 -1.15%
2009-03-23 0 1.740 1.740 1.750 1.620 1.750 11,262,000 19,236,440 1.7081 1.177 1.177 1.184 1.096 1.184 16,647,198 1.1555 8.07%
2009-03-20 0 1.610 1.610 1.620 1.610 1.680 3,534,000 5,784,180 1.6367 1.089 1.089 1.096 1.089 1.137 5,223,868 1.1073 -4.17%
2009-03-19 0 1.680 1.660 1.680 1.650 1.690 6,060,000 10,135,680 1.6726 1.137 1.123 1.137 1.116 1.143 8,957,735 1.1315 1.20%
2009-03-18 0 1.660 1.660 1.670 1.660 1.690 3,224,000 5,407,580 1.6773 1.123 1.123 1.130 1.123 1.143 4,765,634 1.1347 0.61%
2009-03-17 0 1.650 1.640 1.650 1.630 1.700 5,359,000 8,949,910 1.6701 1.116 1.109 1.116 1.103 1.150 7,921,535 1.1298 -0.60%
2009-03-16 0 1.660 1.660 1.670 1.630 1.670 4,682,000 7,729,960 1.6510 1.123 1.123 1.130 1.103 1.130 6,920,811 1.1169 3.75%
2009-03-13 0 1.600 1.600 1.610 1.590 1.650 6,752,000 10,933,320 1.6193 1.082 1.082 1.089 1.076 1.116 9,980,632 1.0955 1.27%
2009-03-12 0 1.580 1.580 1.590 1.520 1.580 3,104,000 4,809,540 1.5495 1.069 1.069 1.076 1.028 1.069 4,588,253 1.0482 0.64%
2009-03-11 0 1.570 1.560 1.570 1.520 1.620 4,350,000 6,864,440 1.5780 1.062 1.055 1.062 1.028 1.096 6,430,058 1.0676 0.00%
2009-03-10 0 1.570 1.570 1.580 1.540 1.580 3,144,000 4,922,780 1.5658 1.062 1.062 1.069 1.042 1.069 4,647,380 1.0593 1.95%
2009-03-09 0 1.540 1.540 1.550 1.510 1.630 3,718,000 5,758,660 1.5489 1.042 1.042 1.049 1.022 1.103 5,495,852 1.0478 -5.52%
2009-03-06 0 1.630 1.610 1.630 1.610 1.650 2,535,000 4,120,050 1.6253 1.103 1.089 1.103 1.089 1.116 3,747,172 1.0995 -1.81%
2009-03-05 0 1.660 1.660 1.670 1.640 1.760 5,742,000 9,792,100 1.7053 1.123 1.123 1.130 1.109 1.191 8,487,676 1.1537 -2.35%
2009-03-04 0 1.700 1.690 1.700 1.600 1.710 4,624,000 7,703,740 1.6660 1.150 1.143 1.150 1.082 1.157 6,835,077 1.1271 6.92%
2009-03-03 0 1.590 1.590 1.600 1.470 1.610 4,960,000 7,811,440 1.5749 1.076 1.076 1.082 0.994 1.089 7,331,744 1.0654 2.58%
2009-03-02 0 1.550 1.550 1.560 1.530 1.650 3,764,000 5,915,620 1.5716 1.049 1.049 1.055 1.035 1.116 5,563,848 1.0632 -7.19%
2009-02-27 0 1.670 1.670 1.690 1.610 1.700 2,476,000 4,094,620 1.6537 1.130 1.130 1.143 1.089 1.150 3,659,959 1.1188 1.21%
2009-02-26 0 1.650 1.630 1.650 1.620 1.720 2,280,000 3,785,820 1.6604 1.116 1.103 1.116 1.096 1.164 3,370,237 1.1233 -2.94%
2009-02-25 0 1.700 1.700 1.710 1.700 1.740 1,080,000 1,849,260 1.7123 1.150 1.150 1.157 1.150 1.177 1,596,428 1.1584 -0.58%
2009-02-24 0 1.710 1.700 1.710 1.680 1.740 3,406,000 5,837,080 1.7138 1.157 1.150 1.157 1.137 1.177 5,034,661 1.1594 -1.16%
2009-02-23 0 1.730 1.730 1.740 1.710 1.770 2,706,000 4,680,520 1.7297 1.170 1.170 1.177 1.157 1.197 3,999,939 1.1701 -1.14%
2009-02-20 0 1.750 1.750 1.770 1.740 1.800 3,936,000 6,946,160 1.7648 1.184 1.184 1.197 1.177 1.218 5,818,094 1.1939 -2.78%
2009-02-19 0 1.800 1.790 1.800 1.710 1.810 6,242,000 11,067,420 1.7731 1.218 1.211 1.218 1.157 1.224 9,226,763 1.1995 3.45%
2009-02-18 0 1.740 1.730 1.740 1.700 1.760 3,026,000 5,215,560 1.7236 1.177 1.170 1.177 1.150 1.191 4,472,955 1.1660 -0.57%
2009-02-17 0 1.750 1.740 1.750 1.750 1.790 2,102,000 3,696,780 1.7587 1.184 1.177 1.184 1.184 1.211 3,107,122 1.1898 -2.78%
2009-02-16 0 1.800 1.800 1.810 1.750 1.810 3,152,000 5,587,380 1.7726 1.218 1.218 1.224 1.184 1.224 4,659,205 1.1992 0.56%
2009-02-13 0 1.790 1.780 1.790 1.750 1.800 2,610,000 4,650,240 1.7817 1.211 1.204 1.211 1.184 1.218 3,858,035 1.2053 2.29%
2009-02-12 0 1.750 1.750 1.770 1.730 1.780 3,650,000 6,361,840 1.7430 1.184 1.184 1.197 1.170 1.204 5,395,336 1.1791 -1.13%
2009-02-11 0 1.770 1.770 1.780 1.750 1.800 4,403,000 7,794,700 1.7703 1.197 1.197 1.204 1.184 1.218 6,508,401 1.1976 -3.80%
2009-02-10 0 1.840 1.830 1.840 1.820 1.870 4,681,000 8,636,080 1.8449 1.245 1.238 1.245 1.231 1.265 6,919,333 1.2481 -0.54%
2009-02-09 0 1.850 1.850 1.860 1.830 1.890 7,891,000 14,666,120 1.8586 1.252 1.252 1.258 1.238 1.279 11,664,272 1.2574 -0.54%
2009-02-06 0 1.860 1.860 1.870 1.830 1.870 8,097,000 15,000,800 1.8526 1.258 1.258 1.265 1.238 1.265 11,968,776 1.2533 2.76%
2009-02-05 0 1.810 1.800 1.810 1.800 1.860 9,432,000 17,322,920 1.8366 1.224 1.218 1.224 1.218 1.258 13,942,139 1.2425 -1.09%
2009-02-04 0 1.830 1.830 1.840 1.810 1.890 7,504,000 13,867,820 1.8481 1.238 1.238 1.245 1.224 1.279 11,092,219 1.2502 -1.08%
2009-02-03 0 1.850 1.840 1.850 1.780 1.850 14,906,000 27,117,080 1.8192 1.252 1.245 1.252 1.204 1.252 22,033,664 1.2307 4.52%
2009-02-02 0 1.770 1.770 1.780 1.700 1.790 9,007,500 15,744,745 1.7480 1.197 1.197 1.204 1.150 1.211 13,314,654 1.1825 1.14%
2009-01-30 0 1.750 1.740 1.750 1.610 1.750 6,878,000 11,686,300 1.6991 1.184 1.177 1.184 1.089 1.184 10,166,882 1.1494 8.70%
2009-01-29 0 1.610 1.600 1.620 1.600 1.640 2,682,000 4,348,740 1.6215 1.089 1.082 1.096 1.082 1.109 3,964,463 1.0969 3.21%
2009-01-23 0 1.560 1.560 1.570 1.520 1.600 3,010,000 4,692,040 1.5588 1.055 1.055 1.062 1.028 1.082 4,449,304 1.0546 -3.11%
2009-01-22 0 1.610 1.610 1.620 1.590 1.670 4,170,000 6,778,240 1.6255 1.089 1.089 1.096 1.076 1.130 6,163,986 1.0997 -1.23%
2009-01-21 0 1.630 1.620 1.640 1.620 1.690 2,962,000 4,904,620 1.6558 1.103 1.096 1.109 1.096 1.143 4,378,352 1.1202 -4.12%
2009-01-20 0 1.700 1.700 1.710 1.650 1.710 2,890,000 4,868,520 1.6846 1.150 1.150 1.157 1.116 1.157 4,271,923 1.1397 -1.16%
2009-01-19 0 1.720 1.720 1.730 1.700 1.750 2,754,000 4,743,460 1.7224 1.164 1.164 1.170 1.150 1.184 4,070,892 1.1652 0.58%
2009-01-16 0 1.710 1.710 1.720 1.690 1.770 6,818,000 11,817,220 1.7332 1.157 1.157 1.164 1.143 1.197 10,078,191 1.1726 1.18%
2009-01-15 0 1.690 1.680 1.690 1.620 1.690 4,922,000 8,126,420 1.6510 1.143 1.137 1.143 1.096 1.143 7,275,573 1.1169 -1.74%
2009-01-14 0 1.720 1.710 1.720 1.710 1.750 4,562,000 7,896,800 1.7310 1.164 1.157 1.164 1.157 1.184 6,743,431 1.1710 1.78%
2009-01-13 0 1.690 1.690 1.700 1.650 1.770 6,452,000 11,053,060 1.7131 1.143 1.143 1.150 1.116 1.197 9,537,180 1.1589 0.00%
2009-01-12 0 1.690 1.690 1.700 1.680 1.770 6,208,000 10,615,460 1.7100 1.143 1.143 1.150 1.137 1.197 9,176,505 1.1568 -4.52%
2009-01-09 0 1.770 1.760 1.770 1.750 1.830 7,192,000 12,869,800 1.7895 1.197 1.191 1.197 1.184 1.238 10,631,029 1.2106 -1.12%
2009-01-08 0 1.790 1.790 1.800 1.780 1.890 13,337,000 24,032,720 1.8020 1.211 1.211 1.218 1.204 1.279 19,714,409 1.2190 -5.79%
2009-01-07 0 1.900 1.890 1.900 1.870 2.020 23,976,000 46,877,520 1.9552 1.285 1.279 1.285 1.265 1.367 35,440,704 1.3227 -0.52%
2009-01-06 0 1.910 1.910 1.920 1.870 1.940 7,448,000 14,218,900 1.9091 1.292 1.292 1.299 1.265 1.312 11,009,441 1.2915 -1.04%
2009-01-05 0 1.930 1.920 1.930 1.880 1.960 8,962,000 17,235,540 1.9232 1.306 1.299 1.306 1.272 1.326 13,247,397 1.3011 1.05%
2009-01-02 0 1.910 1.910 1.920 1.840 1.940 13,657,000 26,034,390 1.9063 1.292 1.292 1.299 1.245 1.312 20,187,425 1.2896 3.80%
2008-12-31 0 1.840 1.840 1.850 1.830 1.870 3,254,000 6,008,060 1.8464 1.245 1.245 1.252 1.238 1.265 4,809,979 1.2491 1.10%
2008-12-30 0 1.820 1.820 1.840 1.820 1.900 5,168,000 9,522,520 1.8426 1.231 1.231 1.245 1.231 1.285 7,639,204 1.2465 -3.70%
2008-12-29 0 1.890 1.880 1.890 1.820 1.920 8,352,000 15,703,220 1.8802 1.279 1.272 1.279 1.231 1.299 12,345,711 1.2720 2.16%
2008-12-24 0 1.850 1.850 1.860 1.680 1.850 7,519,000 13,561,220 1.8036 1.252 1.252 1.258 1.137 1.252 11,114,392 1.2201 6.94%
2008-12-23 0 1.730 1.730 1.740 1.690 1.850 12,784,000 22,283,760 1.7431 1.170 1.170 1.177 1.143 1.252 18,896,979 1.1792 -6.49%
2008-12-22 0 1.850 1.840 1.850 1.850 1.980 10,894,000 20,594,880 1.8905 1.252 1.245 1.252 1.252 1.339 16,103,229 1.2789 -4.15%
2008-12-19 0 1.930 1.930 1.940 1.890 2.070 37,154,000 74,196,900 1.9970 1.306 1.306 1.312 1.279 1.400 54,920,083 1.3510 -1.03%
2008-12-18 0 1.950 1.950 1.960 1.880 1.970 19,454,000 37,436,720 1.9244 1.319 1.319 1.326 1.272 1.333 28,756,400 1.3019 2.09%
2008-12-17 0 1.910 1.900 1.910 1.830 1.920 15,490,000 29,183,140 1.8840 1.292 1.285 1.292 1.238 1.299 22,896,918 1.2745 2.69%
2008-12-16 0 1.860 1.860 1.870 1.780 1.910 18,703,645 34,615,008 1.8507 1.258 1.258 1.265 1.204 1.292 27,647,245 1.2520 -2.11%
2008-12-15 0 1.900 1.890 1.900 1.880 2.050 41,652,000 82,396,220 1.9782 1.285 1.279 1.285 1.272 1.387 61,568,911 1.3383 1.60%
2008-12-12 0 1.870 1.860 1.870 1.770 1.970 75,438,000 140,913,460 1.8679 1.265 1.258 1.265 1.197 1.333 111,510,503 1.2637 10.00%
2008-12-11 0 1.700 1.700 1.710 1.610 1.810 45,198,000 78,457,280 1.7359 1.150 1.150 1.157 1.089 1.224 66,810,516 1.1743 4.94%
2008-12-10 0 1.620 1.620 1.630 1.570 1.630 15,194,000 24,441,420 1.6086 1.096 1.096 1.103 1.062 1.103 22,459,378 1.0883 3.18%
2008-12-09 0 1.570 1.570 1.580 1.550 1.680 19,634,000 31,723,000 1.6157 1.062 1.062 1.069 1.049 1.137 29,022,472 1.0930 -4.27%
2008-12-08 0 1.640 1.630 1.640 1.540 1.660 26,286,000 41,942,820 1.5956 1.109 1.103 1.109 1.042 1.123 38,855,286 1.0795 7.89%
2008-12-05 0 1.520 1.510 1.520 1.470 1.520 7,700,000 11,536,640 1.4983 1.028 1.022 1.028 0.994 1.028 11,381,941 1.0136 2.70%
2008-12-04 0 1.480 1.480 1.490 1.470 1.580 13,658,000 20,827,740 1.5249 1.001 1.001 1.008 0.994 1.069 20,188,903 1.0316 -1.33%
2008-12-03 0 1.500 1.500 1.510 1.470 1.550 11,960,000 18,047,500 1.5090 1.015 1.015 1.022 0.994 1.049 17,678,963 1.0208 2.74%
2008-12-02 0 1.460 1.460 1.470 1.430 1.490 14,678,000 21,438,360 1.4606 0.988 0.988 0.994 0.967 1.008 21,696,640 0.9881 -4.58%
2008-12-01 0 1.530 1.520 1.530 1.370 1.540 31,482,000 46,265,180 1.4696 1.035 1.028 1.035 0.927 1.042 46,535,879 0.9942 13.33%
2008-11-28 0 1.350 1.350 1.360 1.330 1.390 8,678,000 11,801,460 1.3599 0.913 0.913 0.920 0.900 0.940 12,827,595 0.9200 0.00%
2008-11-27 0 1.350 1.340 1.350 1.330 1.420 20,328,000 28,008,320 1.3778 0.913 0.907 0.913 0.900 0.961 30,048,325 0.9321 0.75%
2008-11-26 0 1.340 1.330 1.340 1.320 1.360 6,122,000 8,188,140 1.3375 0.907 0.900 0.907 0.893 0.920 9,049,382 0.9048 2.29%
2008-11-25 0 1.310 1.300 1.310 1.290 1.390 10,030,000 13,490,080 1.3450 0.886 0.879 0.886 0.873 0.940 14,826,087 0.9099 0.00%
2008-11-24 0 1.310 1.300 1.310 1.300 1.380 12,814,000 17,154,640 1.3387 0.886 0.879 0.886 0.879 0.934 18,941,324 0.9057 0.77%
2008-11-21 0 1.300 1.290 1.300 1.170 1.330 16,416,000 21,040,740 1.2817 0.879 0.873 0.879 0.792 0.900 24,265,707 0.8671 5.69%
2008-11-20 0 1.230 1.230 1.240 1.170 1.260 13,824,000 16,749,720 1.2116 0.832 0.832 0.839 0.792 0.852 20,434,280 0.8197 -5.38%
2008-11-19 0 1.300 1.300 1.310 1.300 1.410 24,406,000 32,920,220 1.3489 0.879 0.879 0.886 0.879 0.954 36,076,319 0.9125 -2.26%
2008-11-18 0 1.330 1.330 1.340 1.270 1.530 34,282,000 48,905,940 1.4266 0.900 0.900 0.907 0.859 1.035 50,674,767 0.9651 -5.00%
2008-11-17 0 1.400 1.400 1.420 1.380 1.510 14,884,000 21,247,000 1.4275 0.947 0.947 0.961 0.934 1.022 22,001,144 0.9657 -4.11%
2008-11-14 0 1.460 1.450 1.460 1.420 1.620 26,988,000 41,028,780 1.5203 0.988 0.981 0.988 0.961 1.096 39,892,965 1.0285 -2.67%
2008-11-13 0 1.500 1.490 1.500 1.370 1.640 41,586,000 64,064,000 1.5405 1.015 1.008 1.015 0.927 1.109 61,471,351 1.0422 1.35%
2008-11-12 0 1.480 1.480 1.490 1.330 1.530 45,766,000 66,391,720 1.4507 1.001 1.001 1.008 0.900 1.035 67,650,119 0.9814 12.98%
2008-11-11 0 1.310 1.300 1.310 1.260 1.480 38,884,000 53,377,640 1.3727 0.886 0.879 0.886 0.852 1.001 57,477,324 0.9287 -3.68%
2008-11-10 0 1.360 1.360 1.370 1.100 1.360 39,961,000 49,027,100 1.2269 0.920 0.920 0.927 0.744 0.920 59,069,318 0.8300 36.00%
2008-11-07 0 1.000 0.990 1.000 0.890 1.020 4,682,000 4,543,148 0.9703 0.677 0.670 0.677 0.602 0.690 6,920,811 0.6564 7.53%
2008-11-06 0 0.930 0.930 0.950 0.930 0.990 4,754,000 4,584,020 0.9642 0.629 0.629 0.643 0.629 0.670 7,027,240 0.6523 -9.71%
2008-11-05 0 1.030 1.020 1.030 1.010 1.090 7,608,000 7,998,340 1.0513 0.697 0.690 0.697 0.683 0.737 11,245,949 0.7112 3.00%
2008-11-04 0 1.000 0.990 1.000 0.960 1.040 8,218,000 8,220,680 1.0003 0.677 0.670 0.677 0.649 0.704 12,147,635 0.6767 -3.85%
2008-11-03 0 1.040 1.030 1.040 0.940 1.100 19,556,000 20,029,960 1.0242 0.704 0.697 0.704 0.636 0.744 28,907,174 0.6929 13.04%
2008-10-31 0 0.920 0.920 0.930 0.850 0.950 17,140,000 15,656,800 0.9135 0.622 0.622 0.629 0.575 0.643 25,335,905 0.6180 5.75%
2008-10-30 0 0.870 0.870 0.880 0.790 0.880 10,688,000 8,883,700 0.8312 0.589 0.589 0.595 0.534 0.595 15,798,726 0.5623 14.47%
2008-10-29 0 0.760 0.760 0.770 0.720 0.810 9,026,000 6,919,040 0.7666 0.514 0.514 0.521 0.487 0.548 13,342,000 0.5186 7.04%
2008-10-28 0 0.710 0.710 0.720 0.610 0.740 9,648,000 6,680,980 0.6925 0.480 0.480 0.487 0.413 0.501 14,261,424 0.4685 1.43%
2008-10-27 0 0.700 0.700 0.710 0.690 0.840 6,338,000 4,728,920 0.7461 0.474 0.474 0.480 0.467 0.568 9,368,668 0.5048 -16.67%
2008-10-24 0 0.840 0.830 0.840 0.840 0.960 8,432,000 7,361,960 0.8731 0.568 0.562 0.568 0.568 0.649 12,463,965 0.5907 -12.50%
2008-10-23 0 0.960 0.960 0.970 0.900 0.990 8,812,000 8,355,420 0.9482 0.649 0.649 0.656 0.609 0.670 13,025,671 0.6415 -5.88%
2008-10-22 0 1.020 1.020 1.030 1.010 1.100 5,044,000 5,283,720 1.0475 0.690 0.690 0.697 0.683 0.744 7,455,911 0.7087 -5.56%
2008-10-21 0 1.080 1.070 1.080 1.050 1.180 8,888,000 9,861,360 1.1095 0.731 0.724 0.731 0.710 0.798 13,138,012 0.7506 -5.26%
2008-10-20 0 1.140 1.140 1.150 1.090 1.170 9,780,000 11,139,460 1.1390 0.771 0.771 0.778 0.737 0.792 14,456,543 0.7705 5.56%
2008-10-17 0 1.080 1.080 1.090 1.080 1.170 2,842,000 3,155,680 1.1104 0.731 0.731 0.737 0.731 0.792 4,200,971 0.7512 -1.82%
2008-10-16 0 1.100 1.100 1.120 1.050 1.120 6,890,000 7,434,920 1.0791 0.744 0.744 0.758 0.710 0.758 10,184,620 0.7300 -5.17%
2008-10-15 0 1.160 1.160 1.170 1.150 1.240 5,073,000 5,986,210 1.1800 0.785 0.785 0.792 0.778 0.839 7,498,778 0.7983 -6.45%
2008-10-14 0 1.240 1.240 1.250 1.240 1.350 16,750,000 21,764,560 1.2994 0.839 0.839 0.846 0.839 0.913 24,759,417 0.8790 0.00%
2008-10-13 0 1.240 1.230 1.240 1.150 1.290 9,432,000 11,539,760 1.2235 0.839 0.832 0.839 0.778 0.873 13,942,139 0.8277 0.00%
2008-10-10 0 1.240 1.230 1.240 1.060 1.240 10,474,000 12,059,080 1.1513 0.839 0.832 0.839 0.717 0.839 15,482,396 0.7789 -0.80%
2008-10-09 0 1.250 1.240 1.250 1.210 1.300 8,012,000 10,083,400 1.2585 0.846 0.839 0.846 0.819 0.879 11,843,131 0.8514 0.81%
2008-10-08 0 1.240 1.230 1.240 1.200 1.360 11,942,000 15,316,240 1.2826 0.839 0.832 0.839 0.812 0.920 17,652,356 0.8677 -9.49%
2008-10-06 0 1.370 1.360 1.370 1.280 1.500 18,734,000 26,271,900 1.4024 0.927 0.920 0.927 0.866 1.015 27,692,115 0.9487 3.01%
2008-10-03 0 1.330 1.320 1.330 1.230 1.340 8,172,000 10,610,000 1.2983 0.900 0.893 0.900 0.832 0.907 12,079,639 0.8783 4.72%
2008-10-02 0 1.270 1.270 1.280 1.140 1.280 6,670,000 8,203,260 1.2299 0.859 0.859 0.866 0.771 0.866 9,859,422 0.8320 9.48%
2008-09-30 0 1.160 1.160 1.180 1.010 1.180 5,910,000 6,467,820 1.0944 0.785 0.785 0.798 0.683 0.798 8,736,009 0.7404 -0.85%
2008-09-29 0 1.170 1.160 1.170 1.160 1.250 5,370,000 6,488,480 1.2083 0.792 0.785 0.792 0.785 0.846 7,937,795 0.8174 -2.50%
2008-09-26 0 1.200 1.190 1.200 1.180 1.230 2,288,000 2,750,380 1.2021 0.812 0.805 0.812 0.798 0.832 3,382,063 0.8132 -0.83%
2008-09-25 0 1.210 1.210 1.220 1.170 1.250 5,112,000 6,190,740 1.2110 0.819 0.819 0.825 0.792 0.846 7,556,426 0.8193 1.68%
2008-09-24 0 1.190 1.180 1.190 1.160 1.230 7,922,000 9,442,420 1.1919 0.805 0.798 0.805 0.785 0.832 11,710,096 0.8063 1.71%
2008-09-23 0 1.170 1.160 1.170 1.140 1.180 4,910,000 5,687,240 1.1583 0.792 0.785 0.792 0.771 0.798 7,257,835 0.7836 -2.50%
2008-09-22 0 1.200 1.190 1.200 1.130 1.250 9,534,000 11,387,320 1.1944 0.812 0.805 0.812 0.764 0.846 14,092,913 0.8080 2.56%
2008-09-19 0 1.170 1.160 1.170 1.030 1.170 11,984,000 13,076,412 1.0912 0.792 0.785 0.792 0.697 0.792 17,714,439 0.7382 18.18%
2008-09-18 0 0.990 0.980 0.990 0.920 1.000 6,633,000 6,350,740 0.9574 0.670 0.663 0.670 0.622 0.677 9,804,729 0.6477 -1.00%
2008-09-17 0 1.000 1.000 1.010 1.000 1.070 4,874,000 4,982,060 1.0222 0.677 0.677 0.683 0.677 0.724 7,204,621 0.6915 -4.76%
2008-09-16 0 1.050 1.050 1.060 1.000 1.070 7,478,000 7,795,740 1.0425 0.710 0.710 0.717 0.677 0.724 11,053,786 0.7053 -6.25%
2008-09-12 0 1.120 1.110 1.120 1.110 1.200 9,992,000 11,443,400 1.1453 0.758 0.751 0.758 0.751 0.812 14,769,916 0.7748 -0.88%
2008-09-11 0 1.130 1.130 1.140 1.110 1.210 6,870,000 7,799,000 1.1352 0.764 0.764 0.771 0.751 0.819 10,155,057 0.7680 -7.38%
2008-09-10 0 1.220 1.210 1.220 1.210 1.270 5,264,000 6,525,120 1.2396 0.825 0.819 0.825 0.819 0.859 7,781,109 0.8386 -6.15%
2008-09-09 0 1.300 1.300 1.310 1.300 1.350 2,972,000 3,905,680 1.3142 0.879 0.879 0.886 0.879 0.913 4,393,134 0.8890 -3.70%
2008-09-08 0 1.350 1.330 1.350 1.330 1.400 4,421,000 5,979,380 1.3525 0.913 0.900 0.913 0.900 0.947 6,535,008 0.9150 1.50%
2008-09-05 0 1.330 1.320 1.330 1.280 1.350 5,678,000 7,522,860 1.3249 0.900 0.893 0.900 0.866 0.913 8,393,073 0.8963 -2.21%
2008-09-04 0 1.360 1.360 1.370 1.350 1.400 2,716,000 3,707,850 1.3652 0.920 0.920 0.927 0.913 0.947 4,014,721 0.9236 -0.73%
2008-09-03 0 1.370 1.370 1.380 1.350 1.430 1,594,000 2,208,060 1.3852 0.927 0.927 0.934 0.913 0.967 2,356,210 0.9371 -4.20%
2008-09-02 0 1.430 1.430 1.440 1.400 1.470 1,920,000 2,729,740 1.4217 0.967 0.967 0.974 0.947 0.994 2,838,094 0.9618 -1.38%
2008-09-01 0 1.450 1.450 1.460 1.430 1.460 1,212,000 1,746,340 1.4409 0.981 0.981 0.988 0.967 0.988 1,791,547 0.9748 0.00%
2008-08-29 0 1.450 1.450 1.460 1.440 1.500 3,584,000 5,266,020 1.4693 0.981 0.981 0.988 0.974 1.015 5,297,776 0.9940 -1.36%
2008-08-28 0 1.470 1.460 1.470 1.430 1.480 7,176,000 10,408,400 1.4504 0.994 0.988 0.994 0.967 1.001 10,607,378 0.9812 0.68%
2008-08-27 0 1.460 1.450 1.460 1.360 1.470 9,634,000 13,739,760 1.4262 0.988 0.981 0.988 0.920 0.994 14,240,730 0.9648 7.35%
2008-08-26 0 1.360 1.350 1.360 1.300 1.370 4,377,200 5,798,976 1.3248 0.920 0.913 0.920 0.879 0.927 6,470,264 0.8963 1.49%
2008-08-25 0 1.340 1.340 1.350 1.330 1.430 8,562,000 11,773,060 1.3750 0.907 0.907 0.913 0.900 0.967 12,656,127 0.9302 -6.94%
2008-08-21 0 1.440 1.430 1.440 1.430 1.490 2,948,000 4,275,300 1.4502 0.974 0.967 0.974 0.967 1.008 4,357,657 0.9811 -4.00%
2008-08-20 0 1.500 1.490 1.500 1.400 1.500 6,068,000 8,871,860 1.4621 1.015 1.008 1.015 0.947 1.015 8,969,561 0.9891 7.14%
2008-08-19 0 1.400 1.390 1.400 1.400 1.480 4,382,000 6,275,420 1.4321 0.947 0.940 0.947 0.947 1.001 6,477,359 0.9688 -4.11%
2008-08-18 0 1.460 1.460 1.470 1.440 1.510 2,494,000 3,662,580 1.4686 0.988 0.988 0.994 0.974 1.022 3,686,566 0.9935 -3.31%
2008-08-15 0 1.510 1.500 1.510 1.490 1.560 5,786,500 8,831,375 1.5262 1.022 1.015 1.022 1.008 1.055 8,553,455 1.0325 0.00%
2008-08-14 0 1.510 1.510 1.520 1.450 1.520 3,746,000 5,544,600 1.4801 1.022 1.022 1.028 0.981 1.028 5,537,240 1.0013 3.42%
2008-08-13 0 1.460 1.460 1.470 1.430 1.500 5,280,000 7,758,960 1.4695 0.988 0.988 0.994 0.967 1.015 7,804,760 0.9941 0.00%
2008-08-12 0 1.460 1.450 1.460 1.400 1.560 13,516,500 19,924,140 1.4741 0.988 0.981 0.988 0.947 1.055 19,979,741 0.9972 -5.81%
2008-08-11 0 1.550 1.540 1.550 1.530 1.710 12,582,500 20,014,310 1.5906 1.049 1.042 1.049 1.035 1.157 18,599,127 1.0761 -7.74%
2008-08-08 0 1.680 1.680 1.690 1.640 1.740 8,660,000 14,660,740 1.6929 1.137 1.137 1.143 1.109 1.177 12,800,988 1.1453 -0.59%
2008-08-07 0 1.690 1.690 1.700 1.690 1.840 12,652,000 21,996,980 1.7386 1.143 1.143 1.150 1.143 1.245 18,701,860 1.1762 -6.11%
2008-08-05 0 1.800 1.800 1.810 1.760 1.860 9,156,000 16,511,280 1.8033 1.218 1.218 1.224 1.191 1.258 13,534,163 1.2200 -3.23%
2008-08-04 0 1.860 1.850 1.860 1.840 1.950 15,702,000 29,830,880 1.8998 1.258 1.252 1.258 1.245 1.319 23,210,291 1.2852 -3.63%
2008-08-01 0 1.930 1.920 1.930 1.740 1.930 19,972,000 37,278,580 1.8665 1.306 1.299 1.306 1.177 1.306 29,522,095 1.2627 9.04%
2008-07-31 0 1.770 1.760 1.770 1.750 1.810 7,304,000 12,962,840 1.7748 1.197 1.191 1.197 1.184 1.224 10,796,584 1.2006 -1.12%
2008-07-30 0 1.790 1.790 1.800 1.790 1.830 6,778,000 12,257,300 1.8084 1.211 1.211 1.218 1.211 1.238 10,019,065 1.2234 1.70%
2008-07-29 0 1.760 1.760 1.770 1.740 1.790 9,964,000 17,519,640 1.7583 1.191 1.191 1.197 1.177 1.211 14,728,527 1.1895 -4.35%
2008-07-28 0 1.840 1.830 1.840 1.830 1.950 18,592,000 35,086,120 1.8872 1.245 1.238 1.245 1.238 1.319 27,482,214 1.2767 -2.65%
2008-07-25 0 1.890 1.890 1.900 1.810 1.980 55,784,000 106,787,800 1.9143 1.279 1.279 1.285 1.224 1.339 82,458,468 1.2950 1.61%
2008-07-24 0 1.860 1.860 1.870 1.620 1.900 70,688,000 127,328,440 1.8013 1.258 1.258 1.265 1.096 1.285 104,489,176 1.2186 14.81%
2008-07-23 0 1.620 1.610 1.620 1.590 1.640 9,798,000 15,763,000 1.6088 1.096 1.089 1.096 1.076 1.109 14,483,151 1.0884 1.89%
2008-07-22 0 1.590 1.580 1.590 1.580 1.660 9,546,000 15,321,000 1.6050 1.076 1.069 1.076 1.069 1.123 14,110,651 1.0858 -3.64%
2008-07-21 0 1.650 1.650 1.660 1.640 1.680 8,550,000 14,221,440 1.6633 1.116 1.116 1.123 1.109 1.137 12,638,389 1.1253 0.61%
2008-07-18 0 1.640 1.630 1.640 1.630 1.720 11,848,000 19,664,020 1.6597 1.109 1.103 1.109 1.103 1.164 17,513,408 1.1228 -2.38%
2008-07-17 0 1.680 1.680 1.690 1.680 1.780 9,288,000 15,934,380 1.7156 1.137 1.137 1.143 1.137 1.204 13,729,282 1.1606 0.00%
2008-07-16 0 1.680 1.680 1.690 1.660 1.720 7,168,000 12,141,880 1.6939 1.137 1.137 1.143 1.123 1.164 10,595,552 1.1459 0.00%
2008-07-15 0 1.680 1.680 1.690 1.650 1.780 17,844,000 30,424,000 1.7050 1.137 1.137 1.143 1.116 1.204 26,376,540 1.1534 -7.18%
2008-07-14 0 1.810 1.810 1.820 1.780 1.890 19,662,000 36,000,140 1.8310 1.224 1.224 1.231 1.204 1.279 29,063,861 1.2387 -2.69%
2008-07-11 0 1.860 1.860 1.870 1.700 1.870 44,572,000 80,327,000 1.8022 1.258 1.258 1.265 1.150 1.265 65,885,179 1.2192 8.77%
2008-07-10 0 1.710 1.710 1.730 1.650 1.760 17,632,000 30,124,920 1.7085 1.157 1.157 1.170 1.116 1.191 26,063,167 1.1558 0.59%
2008-07-09 0 1.700 1.700 1.710 1.660 1.720 15,298,000 25,848,860 1.6897 1.150 1.150 1.157 1.123 1.164 22,613,108 1.1431 4.94%
2008-07-08 0 1.620 1.610 1.620 1.620 1.710 10,618,000 17,631,300 1.6605 1.096 1.089 1.096 1.096 1.157 15,695,253 1.1234 -6.36%
2008-07-07 0 1.730 1.730 1.740 1.620 1.760 14,557,000 24,802,090 1.7038 1.170 1.170 1.177 1.096 1.191 21,517,781 1.1526 7.45%
2008-07-04 0 1.610 1.610 1.620 1.550 1.640 9,538,000 15,234,820 1.5973 1.089 1.089 1.096 1.049 1.109 14,098,825 1.0806 4.55%
2008-07-03 0 1.540 1.530 1.540 1.520 1.620 13,170,000 20,612,700 1.5651 1.042 1.035 1.042 1.028 1.096 19,467,554 1.0588 -4.35%
2008-07-02 0 1.610 1.600 1.610 1.580 1.730 24,621,000 40,233,350 1.6341 1.089 1.082 1.089 1.069 1.170 36,394,126 1.1055 -8.52%
2008-06-30 0 1.760 1.750 1.760 1.730 1.830 24,436,000 43,576,980 1.7833 1.191 1.184 1.191 1.170 1.238 36,120,664 1.2064 4.14%
2008-06-27 0 1.690 1.690 1.730 1.670 1.760 19,782,000 33,843,280 1.7108 1.143 1.143 1.170 1.130 1.191 29,241,241 1.1574 -5.59%
2008-06-26 0 1.790 1.790 1.800 1.790 1.930 25,574,000 47,480,280 1.8566 1.211 1.211 1.218 1.211 1.306 37,802,826 1.2560 -1.65%
2008-06-25 0 1.820 1.820 1.830 1.780 1.880 10,512,000 19,205,360 1.8270 1.231 1.231 1.238 1.204 1.272 15,538,567 1.2360 1.11%
2008-06-24 0 1.800 1.800 1.810 1.790 2.010 38,003,000 69,834,690 1.8376 1.218 1.218 1.224 1.211 1.360 56,175,053 1.2432 -9.55%
2008-06-23 0 1.990 1.980 1.990 1.960 2.130 24,259,000 48,756,830 2.0098 1.346 1.339 1.346 1.326 1.441 35,859,027 1.3597 -9.13%
2008-06-20 0 2.190 2.190 2.200 2.160 2.410 8,692,000 19,896,780 2.2891 1.482 1.482 1.488 1.461 1.630 12,848,290 1.5486 -7.59%
2008-06-19 0 2.370 2.360 2.370 2.350 2.450 6,486,000 15,512,620 2.3917 1.603 1.597 1.603 1.590 1.657 9,587,438 1.6180 -4.44%
2008-06-18 0 2.480 2.470 2.480 2.330 2.500 13,800,000 33,602,660 2.4350 1.678 1.671 1.678 1.576 1.691 20,398,804 1.6473 5.08%
2008-06-17 0 2.360 2.350 2.360 2.310 2.480 17,224,000 41,034,740 2.3824 1.597 1.590 1.597 1.563 1.678 25,460,072 1.6117 0.00%
2008-06-16 0 2.360 2.360 2.380 2.360 2.550 11,842,000 29,030,940 2.4515 1.597 1.597 1.610 1.597 1.725 17,504,539 1.6585 -4.84%
2008-06-13 0 2.480 2.480 2.490 2.460 2.780 7,662,000 19,856,380 2.5915 1.678 1.678 1.685 1.664 1.881 11,325,771 1.7532 -8.82%
2008-06-12 0 2.720 2.720 2.730 2.640 2.880 5,127,400 13,930,168 2.7168 1.840 1.840 1.847 1.786 1.948 7,579,190 1.8379 -7.48%
2008-06-11 0 2.940 2.920 2.940 2.880 3.190 3,290,000 9,814,080 2.9830 1.989 1.975 1.989 1.948 2.158 4,863,193 2.0180 -6.07%
2008-06-10 0 3.130 3.140 3.150 3.100 3.200 1,376,000 4,317,260 3.1375 2.117 2.124 2.131 2.097 2.165 2,033,968 2.1226 -6.57%
2008-06-06 0 3.350 3.350 3.360 3.300 3.400 570,000 1,907,780 3.3470 2.266 2.266 2.273 2.232 2.300 842,559 2.2643 0.30%
2008-06-05 0 3.340 3.340 3.370 3.330 3.470 1,262,000 4,275,680 3.3880 2.260 2.260 2.280 2.253 2.347 1,865,456 2.2920 -2.91%
2008-06-04 0 3.440 3.440 3.460 3.400 3.480 724,000 2,492,840 3.4431 2.327 2.327 2.341 2.300 2.354 1,070,198 2.3293 -1.15%
2008-06-03 0 3.480 3.480 3.500 3.450 3.530 668,000 2,326,660 3.4830 2.354 2.354 2.368 2.334 2.388 987,420 2.3563 -1.97%
2008-06-02 0 3.550 3.540 3.550 3.420 3.550 890,000 3,133,880 3.5212 2.402 2.395 2.402 2.314 2.402 1,315,575 2.3821 3.80%
2008-05-30 0 3.420 3.420 3.430 3.400 3.450 834,000 2,850,000 3.4173 2.314 2.314 2.320 2.300 2.334 1,232,797 2.3118 -0.29%
2008-05-29 0 3.430 3.420 3.430 3.410 3.500 830,000 2,856,320 3.4413 2.320 2.314 2.320 2.307 2.368 1,226,885 2.3281 0.00%
2008-05-28 0 3.430 3.430 3.460 3.400 3.480 756,000 2,596,940 3.4351 2.320 2.320 2.341 2.300 2.354 1,117,500 2.3239 -1.15%
2008-05-27 0 3.470 3.450 3.480 3.420 3.490 1,220,000 4,236,620 3.4726 2.347 2.334 2.354 2.314 2.361 1,803,372 2.3493 2.06%
2008-05-26 0 3.400 3.400 3.430 3.400 3.500 1,436,000 4,926,140 3.4305 2.300 2.300 2.320 2.300 2.368 2,122,658 2.3207 -3.95%
2008-05-23 0 3.540 3.550 3.570 3.480 3.570 1,168,000 4,139,820 3.5444 2.395 2.402 2.415 2.354 2.415 1,726,507 2.3978 1.72%
2008-05-22 0 3.480 3.480 3.500 3.470 3.560 2,258,000 7,892,760 3.4955 2.354 2.354 2.368 2.347 2.408 3,337,717 2.3647 -2.79%
2008-05-21 0 3.580 3.580 3.590 3.540 3.670 3,514,000 12,613,320 3.5894 2.422 2.422 2.429 2.395 2.483 5,194,304 2.4283 -2.45%
2008-05-20 0 3.670 3.660 3.670 3.660 3.790 2,178,000 8,072,040 3.7062 2.483 2.476 2.483 2.476 2.564 3,219,463 2.5073 -3.42%
2008-05-19 0 3.800 3.790 3.800 3.780 3.900 1,674,000 6,374,880 3.8082 2.571 2.564 2.571 2.557 2.638 2,474,464 2.5763 0.00%
2008-05-16 0 3.800 3.790 3.810 3.780 3.850 1,000,000 3,814,540 3.8145 2.571 2.564 2.578 2.557 2.605 1,478,174 2.5806 -0.52%
2008-05-15 0 3.820 3.820 3.830 3.780 3.840 1,000,000 3,799,660 3.7997 2.584 2.584 2.591 2.557 2.598 1,478,174 2.5705 0.79%
2008-05-14 0 3.790 3.790 3.820 3.780 3.900 1,480,000 5,636,820 3.8087 2.564 2.564 2.584 2.557 2.638 2,187,698 2.5766 -1.30%
2008-05-13 0 3.840 3.800 3.830 3.700 3.890 1,802,000 6,794,520 3.7705 2.598 2.571 2.591 2.503 2.632 2,663,670 2.5508 -0.78%
2008-05-09 0 3.870 3.870 3.890 3.860 3.990 1,448,000 5,673,040 3.9178 2.618 2.618 2.632 2.611 2.699 2,140,396 2.6505 -1.19%
2008-05-08 0 3.950 3.940 3.950 3.850 3.950 890,000 3,473,940 3.9033 2.650 2.643 2.650 2.583 2.650 1,326,794 2.6183 0.77%
2008-05-07 0 3.920 3.900 3.920 3.860 4.020 2,918,000 11,446,260 3.9226 2.629 2.616 2.629 2.589 2.697 4,350,095 2.6313 -1.26%
2008-05-06 0 3.970 3.970 3.980 3.910 4.030 2,514,000 10,006,140 3.9802 2.663 2.663 2.670 2.623 2.703 3,747,820 2.6699 0.76%
2008-05-05 0 3.940 3.930 3.940 3.910 4.070 2,516,000 9,965,440 3.9608 2.643 2.636 2.643 2.623 2.730 3,750,802 2.6569 -1.50%
2008-05-02 0 4.000 3.980 4.000 3.830 4.010 4,648,000 18,359,700 3.9500 2.683 2.670 2.683 2.569 2.690 6,929,144 2.6496 4.71%
2008-04-30 0 3.820 3.810 3.820 3.790 3.980 3,006,000 11,541,280 3.8394 2.562 2.556 2.562 2.542 2.670 4,481,284 2.5754 -1.80%
2008-04-29 0 3.890 3.880 3.900 3.880 3.950 1,758,000 6,856,840 3.9004 2.609 2.603 2.616 2.603 2.650 2,620,791 2.6163 -0.51%
2008-04-28 0 3.910 3.910 3.930 3.880 3.960 2,552,000 9,981,520 3.9113 2.623 2.623 2.636 2.603 2.656 3,804,470 2.6236 0.26%
2008-04-25 0 3.900 3.880 3.920 3.860 4.110 4,580,000 18,114,020 3.9550 2.616 2.603 2.629 2.589 2.757 6,827,771 2.6530 -2.99%
2008-04-24 0 4.020 4.030 4.040 3.930 4.060 6,152,000 24,628,840 4.0034 2.697 2.703 2.710 2.636 2.723 9,171,277 2.6854 2.55%
2008-04-23 0 3.920 3.900 3.930 3.860 3.940 3,078,000 11,975,500 3.8907 2.629 2.616 2.636 2.589 2.643 4,588,620 2.6098 -0.51%
2008-04-22 0 3.940 3.940 3.950 3.860 3.980 3,290,000 12,863,740 3.9100 2.643 2.643 2.650 2.589 2.670 4,904,665 2.6228 -1.01%
2008-04-21 0 3.980 3.960 3.980 3.960 4.100 1,488,000 5,996,680 4.0300 2.670 2.656 2.670 2.656 2.750 2,218,280 2.7033 0.25%
2008-04-18 0 3.970 3.980 4.000 3.930 4.130 1,190,102 4,783,033 4.0190 2.663 2.670 2.683 2.636 2.770 1,774,180 2.6959 -2.70%
2008-04-17 0 4.080 4.040 4.090 4.000 4.140 1,260,000 5,159,520 4.0949 2.737 2.710 2.744 2.683 2.777 1,878,382 2.7468 0.00%
2008-04-16 0 4.080 4.000 4.080 3.910 4.140 2,278,000 9,152,780 4.0179 2.737 2.683 2.737 2.623 2.777 3,395,996 2.6952 0.99%
2008-04-15 0 4.040 4.020 4.040 3.830 4.050 1,140,000 4,470,420 3.9214 2.710 2.697 2.710 2.569 2.717 1,699,489 2.6304 4.94%
2008-04-14 0 3.850 3.840 3.850 3.820 4.000 950,000 3,701,560 3.8964 2.583 2.576 2.583 2.562 2.683 1,416,241 2.6137 -4.70%
2008-04-11 0 4.040 4.040 4.050 4.020 4.110 806,000 3,266,900 4.0532 2.710 2.710 2.717 2.697 2.757 1,201,568 2.7189 0.00%
2008-04-10 0 4.040 4.030 4.050 4.020 4.140 1,268,000 5,144,180 4.0569 2.710 2.703 2.717 2.697 2.777 1,890,309 2.7213 -0.98%
2008-04-09 0 4.080 4.070 4.080 4.040 4.190 1,362,000 5,602,620 4.1135 2.737 2.730 2.737 2.710 2.811 2,030,442 2.7593 -0.24%
2008-04-08 0 4.090 4.080 4.090 4.040 4.170 1,518,000 6,227,040 4.1021 2.744 2.737 2.744 2.710 2.797 2,263,004 2.7517 0.99%
2008-04-07 0 4.050 4.040 4.050 3.990 4.130 2,140,000 8,679,560 4.0559 2.717 2.710 2.717 2.676 2.770 3,190,269 2.7206 -0.98%
2008-04-03 0 4.090 4.090 4.100 4.080 4.230 1,042,000 4,294,240 4.1212 2.744 2.744 2.750 2.737 2.837 1,553,393 2.7644 -1.68%
2008-04-02 0 4.160 4.140 4.150 4.130 4.300 1,274,900 5,347,380 4.1944 2.790 2.777 2.784 2.770 2.884 1,900,595 2.8135 0.48%
2008-04-01 0 4.140 4.130 4.160 4.080 4.350 1,764,000 7,381,800 4.1847 2.777 2.770 2.790 2.737 2.918 2,629,735 2.8071 -2.36%
2008-03-31 0 4.240 4.220 4.240 4.000 4.270 3,738,000 15,736,660 4.2099 2.844 2.831 2.844 2.683 2.864 5,572,535 2.8240 3.41%
2008-03-28 0 4.100 4.090 4.100 3.990 4.210 3,226,000 13,138,940 4.0728 2.750 2.744 2.750 2.676 2.824 4,809,255 2.7320 -0.73%
2008-03-27 0 4.130 4.100 4.160 3.740 4.170 4,292,000 17,216,120 4.0112 2.770 2.750 2.790 2.509 2.797 6,398,427 2.6907 9.55%
2008-03-26 0 3.770 3.750 3.770 3.640 3.800 2,182,000 8,183,180 3.7503 2.529 2.515 2.529 2.442 2.549 3,252,881 2.5157 3.57%
2008-03-25 0 3.640 3.630 3.680 3.420 3.680 3,724,000 13,089,020 3.5148 2.442 2.435 2.469 2.294 2.469 5,551,664 2.3577 6.43%
2008-03-20 0 3.420 3.380 3.400 3.350 3.640 2,648,000 9,190,560 3.4708 2.294 2.267 2.281 2.247 2.442 3,947,585 2.3281 -10.00%
2008-03-19 0 3.800 3.750 3.800 3.730 3.890 2,454,000 9,383,540 3.8238 2.549 2.515 2.549 2.502 2.609 3,658,374 2.5649 4.11%
2008-03-18 0 3.650 3.650 3.680 3.350 4.100 4,993,000 17,960,910 3.5972 2.448 2.448 2.469 2.247 2.750 7,443,463 2.4130 -7.59%
2008-03-17 0 3.950 3.900 3.950 3.760 4.200 5,828,000 22,933,820 3.9351 2.650 2.616 2.650 2.522 2.817 8,688,264 2.6396 -9.20%
2008-03-14 0 4.350 4.250 4.350 4.200 4.510 2,114,000 9,112,760 4.3107 2.918 2.851 2.918 2.817 3.025 3,151,508 2.8916 -1.14%
2008-03-13 0 4.400 4.350 4.400 4.300 4.840 6,644,000 30,102,820 4.5308 2.951 2.918 2.951 2.884 3.247 9,904,741 3.0392 -4.14%
2008-03-12 0 4.590 4.560 4.590 4.490 4.650 11,388,000 51,954,200 4.5622 3.079 3.059 3.079 3.012 3.119 16,977,000 3.0603 2.91%
2008-03-11 0 4.460 4.460 4.500 4.300 4.550 3,330,000 14,702,900 4.4153 2.992 2.992 3.019 2.884 3.052 4,964,297 2.9617 -1.98%
2008-03-10 0 4.550 4.520 4.550 4.280 4.760 2,958,000 13,176,060 4.4544 3.052 3.032 3.052 2.871 3.193 4,409,727 2.9880 -3.19%
2008-03-07 0 4.700 4.720 4.730 4.690 5.150 3,824,000 18,336,520 4.7951 3.153 3.166 3.173 3.146 3.455 5,700,742 3.2165 -8.91%
2008-03-06 0 5.160 5.160 5.170 5.040 5.230 1,420,000 7,283,780 5.1294 3.461 3.461 3.468 3.381 3.508 2,116,907 3.4408 0.78%
2008-03-05 0 5.120 5.080 5.120 5.020 5.470 2,976,000 15,541,260 5.2222 3.434 3.408 3.434 3.367 3.669 4,436,561 3.5030 -2.48%
2008-03-04 0 5.250 5.230 5.250 5.200 5.770 4,568,000 24,702,180 5.4077 3.522 3.508 3.522 3.488 3.870 6,809,882 3.6274 -5.06%
2008-03-03 0 5.530 5.530 5.550 5.400 5.790 3,348,000 18,686,254 5.5813 3.709 3.709 3.723 3.622 3.884 4,991,131 3.7439 -1.60%
2008-02-29 0 5.620 5.610 5.620 5.130 5.650 4,284,500 23,084,405 5.3879 3.770 3.763 3.770 3.441 3.790 6,387,246 3.6141 7.46%
2008-02-28 0 5.230 5.180 5.200 5.060 5.250 3,632,500 18,844,760 5.1878 3.508 3.475 3.488 3.394 3.522 5,415,257 3.4799 1.55%
2008-02-27 0 5.150 5.120 5.160 5.100 5.240 2,382,000 12,275,460 5.1534 3.455 3.434 3.461 3.421 3.515 3,551,037 3.4569 -0.19%
2008-02-26 0 5.160 5.140 5.160 5.090 5.250 4,988,000 25,791,720 5.1708 3.461 3.448 3.461 3.414 3.522 7,436,009 3.4685 1.57%
2008-02-25 0 5.080 5.070 5.100 5.050 5.300 3,801,000 19,698,610 5.1825 3.408 3.401 3.421 3.387 3.555 5,666,454 3.4764 0.40%
2008-02-22 0 5.060 5.030 5.050 4.950 5.070 2,500,000 12,522,580 5.0090 3.394 3.374 3.387 3.320 3.401 3,726,949 3.3600 0.20%
2008-02-21 0 5.050 5.020 5.040 4.810 5.100 4,221,000 21,207,210 5.0242 3.387 3.367 3.381 3.226 3.421 6,292,581 3.3702 3.48%
2008-02-20 0 4.880 4.860 4.900 4.820 4.950 1,202,000 5,873,540 4.8865 3.273 3.260 3.287 3.233 3.320 1,791,917 3.2778 -0.61%
2008-02-19 0 4.910 4.910 4.940 4.780 4.950 2,474,000 12,065,740 4.8770 3.294 3.294 3.314 3.206 3.320 3,688,189 3.2715 4.47%
2008-02-18 0 4.700 4.700 4.750 4.600 4.840 1,244,000 5,882,140 4.7284 3.153 3.153 3.186 3.086 3.247 1,854,530 3.1718 1.95%
2008-02-15 0 4.610 4.600 4.610 4.520 4.610 364,000 1,666,620 4.5786 3.092 3.086 3.092 3.032 3.092 542,644 3.0713 -0.22%
2008-02-14 0 4.620 4.610 4.620 4.520 4.640 942,000 4,339,860 4.6071 3.099 3.092 3.099 3.032 3.112 1,404,315 3.0904 2.21%
2008-02-13 0 4.520 4.500 4.520 4.450 4.650 2,486,000 11,202,580 4.5063 3.032 3.019 3.032 2.985 3.119 3,706,078 3.0228 -0.22%
2008-02-12 0 4.530 4.500 4.530 4.450 4.550 500,000 2,260,000 4.5200 3.039 3.019 3.039 2.985 3.052 745,390 3.0320 0.89%
2008-02-11 0 4.490 4.470 4.490 4.360 4.600 350,000 1,568,320 4.4809 3.012 2.998 3.012 2.925 3.086 521,773 3.0058 0.90%
2008-02-06 0 4.450 4.400 4.500 4.160 4.500 260,000 1,141,120 4.3889 2.985 2.951 3.019 2.790 3.019 387,603 2.9440 -4.09%
2008-02-05 0 4.640 4.620 4.640 4.230 4.650 1,938,000 8,790,820 4.5360 3.112 3.099 3.112 2.837 3.119 2,889,131 3.0427 5.45%
2008-02-04 0 4.400 4.400 4.440 4.390 4.600 2,240,000 9,852,756 4.3986 2.951 2.951 2.978 2.945 3.086 3,339,347 2.9505 2.33%
2008-02-01 0 4.300 4.210 4.300 3.880 4.300 2,424,000 9,698,240 4.0009 2.884 2.824 2.884 2.603 2.884 3,613,650 2.6838 12.57%
2008-01-31 0 3.820 3.790 3.800 3.790 3.990 3,252,000 12,606,840 3.8766 2.562 2.542 2.549 2.542 2.676 4,848,016 2.6004 -3.29%
2008-01-30 0 3.950 3.920 3.950 3.900 4.250 1,064,000 4,261,580 4.0052 2.650 2.629 2.650 2.616 2.851 1,586,190 2.6867 -5.28%
2008-01-29 0 4.170 4.130 4.180 4.100 4.300 478,000 2,006,220 4.1971 2.797 2.770 2.804 2.750 2.884 712,593 2.8154 0.00%
2008-01-28 0 4.170 4.150 4.170 4.070 4.310 994,000 4,155,680 4.1808 2.797 2.784 2.797 2.730 2.891 1,481,835 2.8044 -3.70%
2008-01-25 0 4.330 4.320 4.330 4.260 4.450 2,584,000 11,120,980 4.3038 2.905 2.898 2.905 2.858 2.985 3,852,175 2.8869 1.88%
2008-01-24 0 4.250 4.250 4.280 4.110 4.400 1,406,000 6,043,300 4.2982 2.851 2.851 2.871 2.757 2.951 2,096,036 2.8832 1.19%
2008-01-23 0 4.200 4.200 4.230 4.000 4.530 2,342,000 9,857,920 4.2092 2.817 2.817 2.837 2.683 3.039 3,491,406 2.8235 2.69%
2008-01-22 0 4.090 4.060 4.090 3.880 4.300 2,622,000 10,670,080 4.0694 2.744 2.723 2.744 2.603 2.884 3,908,825 2.7297 -10.11%
2008-01-21 0 4.550 4.530 4.550 4.550 4.750 1,340,000 6,220,280 4.6420 3.052 3.039 3.052 3.052 3.186 1,997,645 3.1138 -2.15%
2008-01-18 0 4.650 4.600 4.630 4.260 4.690 5,124,000 22,835,820 4.4566 3.119 3.086 3.106 2.858 3.146 7,638,755 2.9895 6.16%
2008-01-17 0 4.380 4.380 4.490 4.300 4.720 3,146,000 13,952,860 4.4351 2.938 2.938 3.012 2.884 3.166 4,689,993 2.9750 -5.19%
2008-01-16 0 4.620 4.590 4.630 4.470 4.750 3,748,000 17,264,400 4.6063 3.099 3.079 3.106 2.998 3.186 5,587,443 3.0899 -3.14%
2008-01-15 0 4.770 4.750 4.770 4.700 4.920 2,320,000 11,146,180 4.8044 3.200 3.186 3.200 3.153 3.300 3,458,609 3.2227 -1.24%
2008-01-14 0 4.830 4.780 4.830 4.700 4.880 3,244,000 15,622,620 4.8159 3.240 3.206 3.240 3.153 3.273 4,836,090 3.2304 1.05%
2008-01-11 0 4.780 4.750 4.790 4.680 4.870 3,291,000 15,682,020 4.7651 3.206 3.186 3.213 3.139 3.267 4,906,156 3.1964 1.27%
2008-01-10 0 4.720 4.600 4.700 4.700 4.940 1,915,000 9,225,360 4.8174 3.166 3.086 3.153 3.153 3.314 2,854,843 3.2315 -3.87%
2008-01-09 0 4.910 4.900 4.910 4.800 5.000 2,918,000 14,299,300 4.9004 3.294 3.287 3.294 3.220 3.354 4,350,095 3.2871 -0.81%
2008-01-08 0 4.950 4.920 4.950 4.790 5.010 10,858,000 53,593,380 4.9358 3.320 3.300 3.320 3.213 3.361 16,186,887 3.3109 3.12%
2008-01-07 0 4.800 4.790 4.810 4.400 4.960 9,000,000 43,064,240 4.7849 3.220 3.213 3.226 2.951 3.327 13,417,018 3.2097 7.14%
2008-01-04 0 4.480 4.470 4.500 4.100 4.560 8,432,000 37,071,960 4.3966 3.005 2.998 3.019 2.750 3.059 12,570,255 2.9492 9.54%
2008-01-03 0 4.090 4.090 4.100 3.950 4.160 8,868,000 36,120,580 4.0731 2.744 2.744 2.750 2.650 2.790 13,220,235 2.7322 3.54%
2008-01-02 0 3.950 3.940 3.950 3.940 4.090 1,794,000 7,162,080 3.9922 2.650 2.643 2.650 2.643 2.744 2,674,459 2.6780 0.00%
2007-12-31 0 3.950 3.950 3.980 3.930 4.060 2,274,000 8,986,380 3.9518 2.650 2.650 2.670 2.636 2.723 3,390,033 2.6508 -0.75%
2007-12-28 0 3.980 3.980 4.020 3.920 4.020 832,000 3,311,600 3.9803 2.670 2.670 2.697 2.629 2.697 1,240,329 2.6699 -2.45%
2007-12-27 0 4.080 4.080 4.100 4.000 4.200 1,584,000 6,474,960 4.0877 2.737 2.737 2.750 2.683 2.817 2,361,395 2.7420 -1.45%
2007-12-24 0 4.140 4.130 4.150 3.910 4.150 3,005,000 12,210,620 4.0634 2.777 2.770 2.784 2.623 2.784 4,479,793 2.7257 6.70%
2007-12-21 0 3.880 3.880 3.910 3.720 3.950 4,842,000 18,718,000 3.8658 2.603 2.603 2.623 2.495 2.650 7,218,356 2.5931 1.57%
2007-12-20 0 3.820 3.820 3.850 3.790 4.000 3,463,000 13,441,900 3.8816 2.562 2.562 2.583 2.542 2.683 5,162,570 2.6037 -4.26%
2007-12-19 0 3.990 3.970 3.990 3.930 4.340 4,454,000 18,006,600 4.0428 2.676 2.663 2.676 2.636 2.911 6,639,933 2.7119 -5.23%
2007-12-18 0 4.210 4.210 4.240 4.160 4.360 3,089,000 13,166,920 4.2625 2.824 2.824 2.844 2.790 2.925 4,605,019 2.8593 -2.55%
2007-12-17 0 4.320 4.310 4.330 4.280 4.830 5,760,000 26,029,940 4.5191 2.898 2.891 2.905 2.871 3.240 8,586,891 3.0314 -6.09%
2007-12-14 0 4.600 4.600 4.610 4.510 4.650 2,272,000 10,396,700 4.5760 3.086 3.086 3.092 3.025 3.119 3,387,052 3.0695 -0.86%
2007-12-13 0 4.640 4.630 4.660 4.620 4.850 1,428,000 6,707,580 4.6972 3.112 3.106 3.126 3.099 3.253 2,128,833 3.1508 -3.73%
2007-12-12 0 4.820 4.800 4.820 4.780 4.890 1,444,000 6,952,780 4.8149 3.233 3.220 3.233 3.206 3.280 2,152,686 3.2298 -2.23%
2007-12-11 0 4.930 4.680 4.930 4.620 4.940 2,508,000 11,881,380 4.7374 3.307 3.139 3.307 3.099 3.314 3,738,876 3.1778 3.35%
2007-12-10 0 4.770 4.770 4.780 4.730 4.930 1,002,000 4,784,840 4.7753 3.200 3.200 3.206 3.173 3.307 1,493,761 3.2032 -1.85%
2007-12-07 0 4.860 4.800 4.880 4.790 4.950 2,036,000 9,896,420 4.8607 3.260 3.220 3.273 3.213 3.320 3,035,228 3.2605 -1.62%
2007-12-06 0 4.940 4.940 4.950 4.880 5.010 1,914,000 9,422,080 4.9227 3.314 3.314 3.320 3.273 3.361 2,853,352 3.3021 -0.60%
2007-12-05 0 4.970 4.970 5.000 4.950 5.010 2,994,000 14,952,020 4.9940 3.334 3.334 3.354 3.320 3.361 4,463,395 3.3499 -1.19%
2007-12-04 0 5.030 5.030 5.050 4.930 5.050 5,320,000 26,583,340 4.9969 3.374 3.374 3.387 3.307 3.387 7,930,948 3.3518 1.00%
2007-12-03 0 4.980 4.980 5.000 4.880 5.020 4,220,000 20,971,500 4.9695 3.341 3.341 3.354 3.273 3.367 6,291,091 3.3335 0.00%
2007-11-30 0 4.980 4.980 4.990 4.880 5.010 1,262,000 6,270,320 4.9686 3.341 3.341 3.347 3.273 3.361 1,881,364 3.3329 0.00%
2007-11-29 0 4.980 4.950 4.990 4.940 5.140 4,262,000 21,373,000 5.0148 3.341 3.320 3.347 3.314 3.448 6,353,703 3.3639 -1.19%
2007-11-28 0 5.040 5.020 5.070 4.980 5.120 5,688,000 28,834,040 5.0693 3.381 3.367 3.401 3.341 3.434 8,479,555 3.4004 2.02%
2007-11-27 0 4.940 4.900 4.940 4.660 4.950 2,902,000 13,869,980 4.7795 3.314 3.287 3.314 3.126 3.320 4,326,243 3.2060 2.70%
2007-11-26 0 4.810 4.810 4.820 4.620 4.870 2,276,000 10,904,820 4.7912 3.226 3.226 3.233 3.099 3.267 3,393,015 3.2139 2.34%
2007-11-23 0 4.700 4.690 4.710 4.680 4.890 2,418,000 11,433,940 4.7287 3.153 3.146 3.159 3.139 3.280 3,604,705 3.1719 0.00%
2007-11-22 0 4.700 4.710 4.730 4.680 4.870 8,412,000 39,734,980 4.7236 3.153 3.159 3.173 3.139 3.267 12,540,439 3.1685 -5.24%
2007-11-21 0 4.960 4.900 4.990 4.900 5.190 3,216,000 16,107,120 5.0084 3.327 3.287 3.347 3.287 3.481 4,794,348 3.3596 -1.20%
2007-11-20 0 5.020 5.020 5.030 4.920 5.120 3,512,000 17,603,600 5.0124 3.367 3.367 3.374 3.300 3.434 5,235,618 3.3623 -3.09%
2007-11-19 0 5.180 5.180 5.190 4.750 5.290 8,040,000 40,947,080 5.0929 3.475 3.475 3.481 3.186 3.548 11,985,869 3.4163 6.15%
2007-11-16 0 4.880 4.880 4.900 4.780 5.250 10,267,000 51,575,460 5.0234 3.273 3.273 3.287 3.206 3.522 15,305,836 3.3697 -4.31%
2007-11-15 0 5.100 5.090 5.100 4.750 5.380 25,348,000 130,607,300 5.1526 3.421 3.414 3.421 3.186 3.609 37,788,285 3.4563 7.37%
2007-11-14 0 4.750 4.700 4.750 4.530 4.800 3,550,000 16,634,780 4.6859 3.186 3.153 3.186 3.039 3.220 5,292,268 3.1432 6.03%
2007-11-13 0 4.480 4.430 4.480 4.350 4.510 3,562,000 15,710,180 4.4105 3.005 2.972 3.005 2.918 3.025 5,310,157 2.9585 1.36%
2007-11-12 0 4.420 4.410 4.420 4.310 4.500 5,904,000 26,005,160 4.4047 2.965 2.958 2.965 2.891 3.019 8,801,564 2.9546 -2.43%
2007-11-09 0 4.530 4.530 4.540 4.480 4.590 5,570,000 25,090,280 4.5045 3.039 3.039 3.045 3.005 3.079 8,303,643 3.0216 2.26%
2007-11-08 0 4.430 4.430 4.450 4.350 4.490 1,658,000 7,345,260 4.4302 2.972 2.972 2.985 2.918 3.012 2,471,713 2.9717 -3.70%
2007-11-07 0 4.600 4.540 4.600 4.470 4.610 3,674,000 16,770,860 4.5647 3.086 3.045 3.086 2.998 3.092 5,477,125 3.0620 2.91%
2007-11-06 0 4.470 4.470 4.510 4.280 4.580 2,496,000 11,125,540 4.4573 2.998 2.998 3.025 2.871 3.072 3,720,986 2.9899 -0.45%
2007-11-05 0 4.490 4.470 4.500 4.470 4.720 4,116,000 18,815,180 4.5712 3.012 2.998 3.019 2.998 3.166 6,136,049 3.0663 -4.47%
2007-11-02 0 4.700 4.700 4.710 4.610 4.780 3,694,000 17,367,840 4.7016 3.153 3.153 3.159 3.092 3.206 5,506,940 3.1538 -2.08%
2007-11-01 0 4.800 4.800 4.820 4.800 4.990 4,882,000 23,852,800 4.8859 3.220 3.220 3.233 3.220 3.347 7,277,987 3.2774 -0.62%
2007-10-31 0 4.830 4.820 4.830 4.690 4.930 5,450,000 26,370,240 4.8386 3.240 3.233 3.240 3.146 3.307 8,124,750 3.2457 1.68%
2007-10-30 0 4.750 4.740 4.760 4.710 4.970 5,000,000 24,004,580 4.8009 3.186 3.180 3.193 3.159 3.334 7,453,899 3.2204 -4.04%
2007-10-29 0 4.950 4.950 4.960 4.730 5.040 14,526,000 71,281,070 4.9071 3.320 3.320 3.327 3.173 3.381 21,655,067 3.2917 6.45%
2007-10-26 0 4.650 4.620 4.650 4.610 4.790 5,968,000 27,797,940 4.6578 3.119 3.099 3.119 3.092 3.213 8,896,974 3.1244 -1.27%
2007-10-25 0 4.710 4.710 4.720 4.680 4.880 4,432,000 20,936,320 4.7239 3.159 3.159 3.166 3.139 3.273 6,607,136 3.1687 -1.05%
2007-10-24 0 4.760 4.770 4.780 4.630 4.820 9,036,000 42,746,280 4.7307 3.193 3.200 3.206 3.106 3.233 13,470,686 3.1733 1.28%
2007-10-23 0 4.700 4.690 4.710 4.500 4.820 8,550,000 39,958,110 4.6735 3.153 3.146 3.159 3.019 3.233 12,746,167 3.1349 4.91%
2007-10-22 0 4.480 4.480 4.490 4.280 4.550 5,186,000 23,039,260 4.4426 3.005 3.005 3.012 2.871 3.052 7,731,184 2.9800 -2.61%
2007-10-18 0 4.600 4.600 4.650 4.500 4.950 7,894,000 36,501,580 4.6240 3.086 3.086 3.119 3.019 3.320 11,768,215 3.1017 -3.16%
2007-10-17 0 4.750 4.740 4.760 4.620 4.830 11,696,000 55,004,060 4.7028 3.186 3.180 3.193 3.099 3.240 17,436,160 3.1546 -0.63%
2007-10-16 0 4.780 4.770 4.780 4.740 4.970 11,837,000 57,242,000 4.8359 3.206 3.200 3.206 3.180 3.334 17,646,360 3.2438 -0.62%
2007-10-15 0 4.810 4.800 4.840 4.570 5.000 19,076,000 91,424,190 4.7926 3.226 3.220 3.247 3.066 3.354 28,438,115 3.2148 6.42%
2007-10-12 0 4.520 4.530 4.540 4.380 4.650 9,530,000 42,931,820 4.5049 3.032 3.039 3.045 2.938 3.119 14,207,131 3.0219 -0.44%
2007-10-11 0 4.540 4.520 4.540 4.150 4.590 21,993,000 97,995,520 4.4558 3.045 3.032 3.045 2.784 3.079 32,786,719 2.9889 10.46%
2007-10-10 1 - - - - - 0 0 - 2.757 - - - - 0 - 0.00%
2007-10-09 0 4.110 4.110 4.120 4.000 4.150 4,314,000 17,602,240 4.0803 2.757 2.757 2.764 2.683 2.784 6,431,224 2.7370 0.74%
2007-10-08 0 4.080 4.070 4.080 4.060 4.450 5,634,000 23,749,160 4.2153 2.737 2.730 2.737 2.723 2.985 8,399,053 2.8276 -5.12%
2007-10-05 0 4.300 4.290 4.300 4.020 4.300 5,962,000 24,914,000 4.1788 2.884 2.878 2.884 2.697 2.884 8,888,029 2.8031 8.04%
2007-10-04 0 3.980 3.930 3.990 3.900 4.120 6,000,000 24,171,720 4.0286 2.670 2.636 2.676 2.616 2.764 8,944,679 2.7024 -5.24%
2007-10-03 0 4.200 4.200 4.210 4.150 4.580 8,352,000 36,279,460 4.3438 2.817 2.817 2.824 2.784 3.072 12,450,992 2.9138 -7.89%
2007-10-02 0 4.560 4.560 4.580 4.510 4.680 7,610,000 34,944,540 4.5919 3.059 3.059 3.072 3.025 3.139 11,344,834 3.0802 1.11%
2007-09-28 0 4.510 4.510 4.520 4.300 4.650 10,332,000 46,571,140 4.5075 3.025 3.025 3.032 2.884 3.119 15,402,736 3.0236 4.88%
2007-09-27 0 4.300 4.290 4.300 4.200 4.370 6,060,000 26,135,492 4.3128 2.884 2.878 2.884 2.817 2.931 9,034,125 2.8930 1.90%
2007-09-25 0 4.220 4.220 4.240 4.170 4.340 6,498,000 27,572,700 4.2433 2.831 2.831 2.844 2.797 2.911 9,687,087 2.8463 -3.21%
2007-09-24 0 4.360 4.360 4.370 4.050 4.440 21,091,000 90,602,420 4.2958 2.925 2.925 2.931 2.717 2.978 31,442,036 2.8816 5.83%
2007-09-21 0 4.120 4.110 4.120 4.010 4.170 5,071,000 20,812,610 4.1042 2.764 2.757 2.764 2.690 2.797 7,559,744 2.7531 0.00%
2007-09-20 0 4.120 4.110 4.140 4.000 4.160 7,655,000 31,388,960 4.1005 2.764 2.757 2.777 2.683 2.790 11,411,919 2.7505 0.49%
2007-09-19 0 4.100 4.090 4.100 4.000 4.130 6,304,000 25,694,580 4.0759 2.750 2.744 2.750 2.683 2.770 9,397,876 2.7341 2.76%
2007-09-18 0 3.990 3.980 3.990 3.880 4.040 2,728,000 10,885,200 3.9902 2.676 2.670 2.676 2.603 2.710 4,066,847 2.6766 0.50%
2007-09-17 0 3.970 3.970 3.980 3.860 4.200 6,324,000 25,662,580 4.0580 2.663 2.663 2.670 2.589 2.817 9,427,691 2.7220 -4.80%
2007-09-14 0 4.170 4.150 4.160 4.100 4.200 8,068,000 33,339,840 4.1324 2.797 2.784 2.790 2.750 2.817 12,027,611 2.7719 2.46%
2007-09-13 0 4.070 4.060 4.070 3.900 4.150 11,320,000 45,702,260 4.0373 2.730 2.723 2.730 2.616 2.784 16,875,627 2.7082 2.26%
2007-09-12 0 3.980 3.950 3.980 3.820 4.060 12,448,000 49,277,060 3.9586 2.670 2.650 2.670 2.562 2.723 18,557,226 2.6554 4.74%
2007-09-11 0 3.800 3.800 3.810 3.710 3.840 5,682,000 21,489,900 3.7821 2.549 2.549 2.556 2.489 2.576 8,470,611 2.5370 2.70%
2007-09-10 0 3.700 3.700 3.720 3.530 3.820 5,136,000 19,149,760 3.7285 2.482 2.482 2.495 2.368 2.562 7,656,645 2.5011 -0.80%
2007-09-07 0 3.730 3.700 3.730 3.680 3.770 2,724,000 10,140,360 3.7226 2.502 2.482 2.502 2.469 2.529 4,060,884 2.4971 0.81%
2007-09-06 0 3.700 3.710 3.720 3.660 3.770 5,226,000 19,341,480 3.7010 2.482 2.489 2.495 2.455 2.529 7,790,815 2.4826 -1.86%
2007-09-05 0 3.770 3.760 3.770 3.720 3.900 4,588,000 17,468,840 3.8075 2.529 2.522 2.529 2.495 2.616 6,839,698 2.5540 -0.26%
2007-09-04 0 3.780 3.770 3.790 3.760 3.920 4,914,000 18,844,260 3.8348 2.536 2.529 2.542 2.522 2.629 7,325,692 2.5724 -1.82%
2007-09-03 0 3.850 3.840 3.850 3.800 3.930 3,424,000 13,223,800 3.8621 2.583 2.576 2.583 2.549 2.636 5,104,430 2.5907 -1.79%
2007-08-31 0 3.920 3.900 3.940 3.800 3.980 9,021,000 35,115,880 3.8927 2.629 2.616 2.643 2.549 2.670 13,448,324 2.6112 3.16%
2007-08-30 0 3.800 3.780 3.800 3.770 4.120 12,390,000 48,901,940 3.9469 2.549 2.536 2.549 2.529 2.764 18,470,761 2.6475 -1.30%
2007-08-29 0 3.850 3.840 3.850 3.550 3.910 16,867,000 62,433,070 3.7015 2.583 2.576 2.583 2.381 2.623 25,144,982 2.4829 -3.02%
2007-08-28 0 3.970 3.960 3.970 3.860 4.280 19,490,000 79,671,100 4.0878 2.663 2.656 2.663 2.589 2.871 29,055,297 2.7421 -0.75%
2007-08-27 0 4.000 4.000 4.020 3.780 4.080 24,048,000 94,481,630 3.9289 2.683 2.683 2.697 2.536 2.737 35,850,271 2.6355 10.19%
2007-08-24 0 3.630 3.630 3.640 3.400 3.700 10,552,000 37,963,380 3.5977 2.435 2.435 2.442 2.281 2.482 15,730,708 2.4133 2.54%
2007-08-23 0 3.540 3.540 3.550 3.500 3.730 17,046,000 61,337,940 3.5984 2.375 2.375 2.381 2.348 2.502 25,411,832 2.4138 5.04%
2007-08-22 0 3.370 3.360 3.370 3.120 3.500 19,422,000 65,149,490 3.3544 2.261 2.254 2.261 2.093 2.348 28,953,924 2.2501 9.42%
2007-08-21 0 3.080 3.050 3.090 2.980 3.290 19,048,000 59,701,460 3.1343 2.066 2.046 2.073 1.999 2.207 28,396,373 2.1024 7.32%
2007-08-20 0 2.870 2.860 2.880 2.650 3.100 23,389,000 66,578,180 2.8466 1.925 1.918 1.932 1.778 2.079 34,867,848 1.9094 1.41%
2007-08-17 0 2.830 2.820 2.860 2.310 3.100 12,458,000 33,492,920 2.6885 1.898 1.892 1.918 1.550 2.079 18,572,134 1.8034 -9.29%
2007-08-16 0 3.120 3.100 3.120 3.050 3.410 6,862,000 21,707,600 3.1635 2.093 2.079 2.093 2.046 2.287 10,229,731 2.1220 -9.57%
2007-08-15 0 3.450 3.440 3.450 3.420 3.560 2,410,000 8,351,580 3.4654 2.314 2.308 2.314 2.294 2.388 3,592,779 2.3245 -4.43%
2007-08-14 0 3.610 3.620 3.630 3.390 3.630 4,036,000 14,177,400 3.5127 2.422 2.428 2.435 2.274 2.435 6,016,787 2.3563 5.56%
2007-08-13 0 3.420 3.400 3.420 3.360 3.510 2,216,000 7,566,820 3.4146 2.294 2.281 2.294 2.254 2.354 3,303,568 2.2905 0.59%
2007-08-10 0 3.400 3.400 3.440 3.350 3.550 2,542,000 8,679,400 3.4144 2.281 2.281 2.308 2.247 2.381 3,789,562 2.2903 -7.61%
2007-08-09 0 3.680 3.670 3.700 3.660 3.910 4,326,000 16,337,540 3.7766 2.469 2.462 2.482 2.455 2.623 6,449,113 2.5333 -1.60%
2007-08-08 0 3.740 3.720 3.780 3.600 3.800 4,060,000 15,049,340 3.7067 2.509 2.495 2.536 2.415 2.549 6,052,566 2.4864 0.81%
2007-08-07 0 3.710 3.650 3.710 3.590 4.000 2,006,000 7,534,940 3.7562 2.489 2.448 2.489 2.408 2.683 2,990,504 2.5196 -3.39%
2007-08-06 0 3.840 3.800 3.840 3.780 4.000 2,136,000 8,220,420 3.8485 2.576 2.549 2.576 2.536 2.683 3,184,306 2.5815 -6.57%
2007-08-03 0 4.110 4.120 4.140 3.840 4.150 2,590,000 10,428,180 4.0263 2.757 2.764 2.777 2.576 2.784 3,861,120 2.7008 3.01%
2007-08-02 0 3.990 3.950 3.990 3.750 4.300 4,252,000 16,702,280 3.9281 2.676 2.650 2.676 2.515 2.884 6,338,796 2.6349 -0.75%
2007-08-01 0 4.020 4.000 4.020 3.900 4.320 4,744,000 19,226,080 4.0527 2.697 2.683 2.697 2.616 2.898 7,072,259 2.7185 -7.16%
2007-07-31 0 4.330 4.300 4.330 4.260 4.350 3,236,000 13,965,100 4.3155 2.905 2.884 2.905 2.858 2.918 4,824,163 2.8948 3.10%
2007-07-30 0 4.200 4.190 4.200 4.050 4.350 3,544,000 14,874,660 4.1971 2.817 2.811 2.817 2.717 2.918 5,283,323 2.8154 -2.33%
2007-07-27 0 4.300 4.300 4.310 4.250 4.460 4,766,000 20,791,420 4.3624 2.884 2.884 2.891 2.851 2.992 7,105,056 2.9263 -6.11%
2007-07-26 0 4.580 4.560 4.580 4.550 4.710 3,476,000 16,038,300 4.6140 3.072 3.059 3.072 3.052 3.159 5,181,950 3.0950 0.22%
2007-07-25 0 4.570 4.560 4.570 4.550 4.650 2,660,000 12,214,580 4.5919 3.066 3.059 3.066 3.052 3.119 3,965,474 3.0802 -2.77%
2007-07-24 0 4.700 4.690 4.700 4.470 4.800 4,871,000 22,764,060 4.6734 3.153 3.146 3.153 2.998 3.220 7,261,588 3.1349 5.38%
2007-07-23 0 4.460 4.460 4.470 4.400 4.500 2,606,000 11,608,400 4.4545 2.992 2.992 2.998 2.951 3.019 3,884,972 2.9880 -0.89%
2007-07-20 0 4.500 4.480 4.490 4.440 4.590 2,216,000 10,009,920 4.5171 3.019 3.005 3.012 2.978 3.079 3,303,568 3.0300 1.35%
2007-07-19 0 4.440 4.430 4.470 4.370 4.520 2,872,000 12,736,860 4.4348 2.978 2.972 2.998 2.931 3.032 4,281,519 2.9748 -2.20%
2007-07-18 0 4.540 4.520 4.540 4.530 4.700 1,442,000 6,608,260 4.5827 3.045 3.032 3.045 3.039 3.153 2,149,704 3.0740 -2.37%
2007-07-17 0 4.650 4.630 4.650 4.450 4.690 1,736,000 8,015,180 4.6170 3.119 3.106 3.119 2.985 3.146 2,587,994 3.0971 1.31%
2007-07-16 0 4.590 4.580 4.620 4.580 4.820 2,534,000 11,767,600 4.6439 3.079 3.072 3.099 3.072 3.233 3,777,636 3.1151 -3.97%
2007-07-13 0 4.780 4.770 4.790 4.720 4.850 1,918,000 9,137,220 4.7639 3.206 3.200 3.213 3.166 3.253 2,859,316 3.1956 1.27%
2007-07-12 0 4.720 4.710 4.720 4.700 4.850 2,454,000 11,682,920 4.7608 3.166 3.159 3.166 3.153 3.253 3,658,374 3.1935 -1.26%
2007-07-11 0 4.780 4.780 4.800 4.760 4.890 2,328,000 11,173,060 4.7994 3.206 3.206 3.220 3.193 3.280 3,470,535 3.2194 -2.25%
2007-07-10 0 4.890 4.880 4.890 4.850 5.000 1,798,000 8,791,740 4.8897 3.280 3.273 3.280 3.253 3.354 2,680,422 3.2800 -1.81%
2007-07-09 0 4.980 4.980 5.000 4.950 5.150 4,185,000 21,177,890 5.0604 3.341 3.341 3.354 3.320 3.455 6,238,913 3.3945 0.40%
2007-07-06 0 4.960 4.960 4.970 4.740 4.990 6,784,000 33,271,980 4.9045 3.327 3.327 3.334 3.180 3.347 10,113,450 3.2899 4.20%
2007-07-05 0 4.760 4.750 4.760 4.700 4.850 1,572,000 7,449,800 4.7391 3.193 3.186 3.193 3.153 3.253 2,343,506 3.1789 -0.21%
2007-07-04 0 4.770 4.740 4.770 4.730 4.870 1,502,000 7,216,300 4.8045 3.200 3.180 3.200 3.173 3.267 2,239,151 3.2228 -0.83%
2007-07-03 0 4.810 4.810 4.840 4.690 4.850 2,440,000 11,584,860 4.7479 3.226 3.226 3.247 3.146 3.253 3,637,503 3.1848 2.56%
2007-06-29 0 4.690 4.670 4.710 4.670 4.820 1,016,000 4,796,100 4.7206 3.146 3.133 3.159 3.133 3.233 1,514,632 3.1665 -1.26%
2007-06-28 0 4.750 4.750 4.770 4.730 4.850 1,464,000 7,013,080 4.7904 3.186 3.186 3.200 3.173 3.253 2,182,502 3.2133 0.42%
2007-06-27 0 4.730 4.730 4.740 4.700 4.840 1,404,000 6,654,300 4.7395 3.173 3.173 3.180 3.153 3.247 2,093,055 3.1792 -1.87%
2007-06-26 0 4.820 4.790 4.820 4.750 4.950 3,798,000 18,407,360 4.8466 3.233 3.213 3.233 3.186 3.320 5,661,981 3.2510 -0.82%
2007-06-25 0 4.860 4.850 4.870 4.670 4.930 5,010,000 24,284,280 4.8472 3.260 3.253 3.267 3.133 3.307 7,468,807 3.2514 1.89%
2007-06-22 0 4.770 4.720 4.730 4.610 4.800 3,818,000 18,053,720 4.7286 3.200 3.166 3.173 3.092 3.220 5,691,797 3.1719 3.47%
2007-06-21 0 4.610 4.600 4.610 4.570 4.690 3,430,000 15,843,560 4.6191 3.092 3.086 3.092 3.066 3.146 5,113,375 3.0985 0.88%
2007-06-20 0 4.570 4.570 4.580 4.540 4.820 6,624,000 30,500,300 4.6045 3.066 3.066 3.072 3.045 3.233 9,874,925 3.0887 -3.18%
2007-06-18 0 4.720 4.700 4.720 4.680 4.900 3,608,000 17,181,200 4.7620 3.166 3.153 3.166 3.139 3.287 5,378,733 3.1943 -2.88%
2007-06-15 0 4.860 4.810 4.850 4.790 4.990 3,642,000 17,701,900 4.8605 3.260 3.226 3.253 3.213 3.347 5,429,420 3.2604 -2.61%
2007-06-14 0 4.990 4.900 4.980 4.860 5.150 5,120,000 25,655,680 5.0109 3.347 3.287 3.341 3.260 3.455 7,632,792 3.3612 0.20%
2007-06-13 0 4.980 4.960 4.970 4.950 5.150 4,596,000 23,188,700 5.0454 3.341 3.327 3.334 3.320 3.455 6,851,624 3.3844 -1.78%
2007-06-12 0 5.070 5.060 5.070 4.750 5.100 8,368,000 41,485,420 4.9576 3.401 3.394 3.401 3.186 3.421 12,474,845 3.3255 4.54%
2007-06-11 0 4.850 4.830 4.840 4.640 4.930 8,314,000 40,134,900 4.8274 3.253 3.240 3.247 3.112 3.307 12,394,343 3.2382 6.59%
2007-06-08 0 4.550 4.550 4.580 4.400 4.580 1,002,000 4,506,300 4.4973 3.052 3.052 3.072 2.951 3.072 1,493,761 3.0167 0.66%
2007-06-07 0 4.520 4.520 4.530 4.410 4.550 1,138,000 5,131,180 4.5089 3.032 3.032 3.039 2.958 3.052 1,696,507 3.0246 -0.44%
2007-06-06 0 4.540 4.540 4.550 4.510 4.590 1,604,000 7,288,680 4.5441 3.045 3.045 3.052 3.025 3.079 2,391,211 3.0481 -0.87%
2007-06-05 0 4.580 4.560 4.580 4.350 4.580 4,494,000 20,102,940 4.4733 3.072 3.059 3.072 2.918 3.072 6,699,564 3.0006 0.66%
2007-06-04 0 4.550 4.550 4.570 4.500 4.630 2,650,000 12,132,240 4.5782 3.052 3.052 3.066 3.019 3.106 3,950,566 3.0710 -0.44%
2007-06-01 0 4.570 4.570 4.580 4.480 4.620 4,160,000 19,003,240 4.5681 3.066 3.066 3.072 3.005 3.099 6,201,644 3.0642 -0.22%
2007-05-31 0 4.580 4.560 4.570 4.370 4.580 3,436,000 15,560,080 4.5285 3.072 3.059 3.066 2.931 3.072 5,122,319 3.0377 4.81%
2007-05-30 0 4.370 4.390 4.400 4.300 4.630 4,892,000 21,599,120 4.4152 2.931 2.945 2.951 2.884 3.106 7,292,895 2.9617 -3.96%
2007-05-29 0 4.550 4.510 4.560 4.460 4.680 3,364,000 15,237,820 4.5297 3.052 3.025 3.059 2.992 3.139 5,014,983 3.0385 -1.09%
2007-05-28 0 4.600 4.590 4.600 4.450 4.920 7,930,000 37,652,760 4.7481 3.086 3.079 3.086 2.985 3.300 11,821,883 3.1850 -2.95%
2007-05-25 0 4.740 4.730 4.740 4.530 4.770 6,669,000 31,017,210 4.6510 3.180 3.173 3.180 3.039 3.200 9,942,010 3.1198 0.64%
2007-05-23 0 4.710 4.710 4.720 4.620 4.880 5,642,000 26,644,220 4.7225 3.159 3.159 3.166 3.099 3.273 8,410,979 3.1678 -1.46%
2007-05-22 0 4.780 4.770 4.780 4.650 4.890 5,906,000 28,121,440 4.7615 3.206 3.200 3.206 3.119 3.280 8,804,545 3.1940 -2.45%
2007-05-21 0 4.900 4.870 4.910 4.800 4.970 7,400,000 36,209,580 4.8932 3.287 3.267 3.294 3.220 3.334 11,031,770 3.2823 0.20%
2007-05-18 0 4.890 4.880 4.890 4.830 5.300 24,967,000 123,799,960 4.9585 3.280 3.273 3.280 3.240 3.555 37,220,298 3.3261 -9.11%
2007-05-17 0 5.380 5.360 5.390 5.100 5.480 14,803,000 79,166,060 5.3480 3.609 3.595 3.616 3.421 3.676 22,068,013 3.5874 5.49%
2007-05-16 0 5.100 5.080 5.100 4.780 5.120 11,954,000 59,000,880 4.9357 3.421 3.408 3.421 3.206 3.434 17,820,781 3.3108 3.03%
2007-05-15 0 4.950 4.940 4.950 4.450 4.970 30,330,000 144,419,580 4.7616 3.320 3.314 3.320 2.985 3.334 45,215,350 3.1940 10.49%
2007-05-14 0 4.480 4.460 4.470 4.310 4.540 16,190,000 71,720,200 4.4299 3.005 2.992 2.998 2.891 3.045 24,135,724 2.9715 5.66%
2007-05-11 0 4.240 4.240 4.250 4.190 4.280 4,734,000 20,012,320 4.2274 2.844 2.844 2.851 2.811 2.871 7,057,351 2.8357 -1.17%
2007-05-10 0 4.290 4.280 4.300 4.240 4.390 6,304,000 27,093,600 4.2978 2.878 2.871 2.884 2.844 2.945 9,397,876 2.8829 -0.92%
2007-05-09 0 4.330 4.310 4.330 4.180 4.390 13,265,000 56,976,100 4.2952 2.905 2.891 2.905 2.804 2.945 19,775,193 2.8812 3.10%
2007-05-08 0 4.200 4.190 4.200 4.160 4.320 11,048,000 46,570,400 4.2153 2.817 2.811 2.817 2.790 2.898 16,470,135 2.8276 -2.78%
2007-05-07 0 4.320 4.300 4.310 4.160 4.360 13,110,000 56,186,020 4.2857 2.898 2.884 2.891 2.790 2.925 19,544,123 2.8748 2.86%
2007-05-04 0 4.200 4.180 4.190 4.020 4.250 21,208,000 88,245,520 4.1610 2.817 2.804 2.811 2.697 2.851 31,616,457 2.7911 4.74%
2007-05-03 0 4.010 4.020 4.030 4.000 4.230 21,558,667 88,578,323 4.1087 2.690 2.697 2.703 2.683 2.837 32,139,224 2.7561 1.01%
2007-05-02 0 3.970 3.970 3.980 3.760 4.030 13,786,000 54,136,880 3.9269 2.663 2.663 2.670 2.522 2.703 20,551,890 2.6342 3.93%
2007-04-30 0 3.820 3.800 3.820 3.750 3.970 7,958,000 30,448,763 3.8262 2.562 2.549 2.562 2.515 2.663 11,863,625 2.5666 -3.05%
2007-04-27 0 3.940 3.920 3.930 3.780 4.000 12,610,000 49,485,340 3.9243 2.643 2.629 2.636 2.536 2.683 18,798,733 2.6324 2.60%
2007-04-26 0 3.840 3.830 3.860 3.750 4.170 36,522,000 144,963,660 3.9692 2.576 2.569 2.589 2.515 2.797 54,446,258 2.6625 -1.03%
2007-04-25 0 3.880 3.870 3.880 3.210 3.950 54,588,000 199,545,060 3.6555 2.603 2.596 2.603 2.153 2.650 81,378,685 2.4521 21.25%
2007-04-24 0 3.200 3.190 3.200 3.190 3.280 2,386,000 7,670,660 3.2149 2.147 2.140 2.147 2.140 2.200 3,557,000 2.1565 -1.54%
2007-04-23 0 3.250 3.210 3.250 3.130 3.300 5,956,000 19,083,880 3.2041 2.180 2.153 2.180 2.100 2.214 8,879,084 2.1493 0.31%
2007-04-20 0 3.240 3.230 3.240 3.120 3.310 9,154,000 29,689,620 3.2433 2.173 2.167 2.173 2.093 2.220 13,646,598 2.1756 4.85%
2007-04-19 0 3.090 3.090 3.100 3.050 3.160 2,852,000 8,801,280 3.0860 2.073 2.073 2.079 2.046 2.120 4,251,704 2.0701 0.00%
2007-04-18 0 3.090 3.070 3.090 3.050 3.180 5,466,000 16,971,220 3.1049 2.073 2.059 2.073 2.046 2.133 8,148,602 2.0827 0.32%
2007-04-17 0 3.080 3.070 3.090 3.050 3.250 5,138,000 15,940,840 3.1025 2.066 2.059 2.073 2.046 2.180 7,659,626 2.0812 -3.45%
2007-04-16 0 3.190 3.180 3.200 3.180 3.300 2,462,000 7,956,300 3.2316 2.140 2.133 2.147 2.133 2.214 3,670,300 2.1678 -2.15%
2007-04-13 0 3.260 3.250 3.260 3.220 3.360 5,576,000 18,364,880 3.2936 2.187 2.180 2.187 2.160 2.254 8,312,588 2.2093 -0.61%
2007-04-12 0 3.280 3.280 3.290 3.210 3.300 4,236,000 13,857,320 3.2713 2.200 2.200 2.207 2.153 2.214 6,314,943 2.1944 0.61%
2007-04-11 0 3.260 3.260 3.270 3.150 3.300 4,512,000 14,536,020 3.2216 2.187 2.187 2.193 2.113 2.214 6,726,398 2.1610 2.84%
2007-04-10 0 3.170 3.150 3.170 3.110 3.180 3,214,000 10,116,860 3.1477 2.126 2.113 2.126 2.086 2.133 4,791,366 2.1115 0.63%
2007-04-04 0 3.150 3.140 3.150 3.070 3.150 2,990,000 9,339,060 3.1234 2.113 2.106 2.113 2.059 2.113 4,457,431 2.0952 2.27%
2007-04-03 0 3.080 3.070 3.080 3.000 3.150 6,786,672 20,702,429 3.0505 2.066 2.059 2.066 2.012 2.113 10,117,433 2.0462 -0.65%
2007-04-02 0 3.100 3.090 3.100 3.060 3.230 4,122,000 12,897,920 3.1290 2.079 2.073 2.079 2.053 2.167 6,144,994 2.0989 -3.13%
2007-03-30 0 3.200 3.200 3.220 3.180 3.300 3,010,000 9,739,120 3.2356 2.147 2.147 2.160 2.133 2.214 4,487,247 2.1704 -0.62%
2007-03-29 0 3.220 3.210 3.230 3.140 3.230 5,988,000 19,126,040 3.1941 2.160 2.153 2.167 2.106 2.167 8,926,789 2.1425 -0.31%
2007-03-28 0 3.230 3.230 3.240 3.150 3.370 4,768,000 15,367,100 3.2230 2.167 2.167 2.173 2.113 2.261 7,108,038 2.1619 -3.00%
2007-03-27 0 3.330 3.330 3.340 3.330 3.440 2,598,000 8,735,420 3.3624 2.234 2.234 2.240 2.234 2.308 3,873,046 2.2554 -2.63%
2007-03-26 0 3.420 3.410 3.440 3.380 3.500 1,986,000 6,832,100 3.4401 2.294 2.287 2.308 2.267 2.348 2,960,689 2.3076 0.59%
2007-03-23 0 3.400 3.400 3.410 3.380 3.430 2,622,000 8,919,620 3.4018 2.281 2.281 2.287 2.267 2.301 3,908,825 2.2819 -0.29%
2007-03-22 0 3.410 3.410 3.420 3.310 3.470 7,350,000 24,855,540 3.3817 2.287 2.287 2.294 2.220 2.328 10,957,231 2.2684 0.29%
2007-03-21 0 3.400 3.380 3.400 3.260 3.420 5,814,000 19,441,520 3.3439 2.281 2.267 2.281 2.187 2.294 8,667,393 2.2431 4.29%
2007-03-20 0 3.260 3.260 3.270 3.260 3.350 1,838,000 6,095,280 3.3163 2.187 2.187 2.193 2.187 2.247 2,740,053 2.2245 -1.21%
2007-03-19 0 3.300 3.300 3.310 3.210 3.320 3,852,000 12,669,380 3.2890 2.214 2.214 2.220 2.153 2.227 5,742,484 2.2063 0.00%
2007-03-16 0 3.300 3.300 3.310 3.200 3.380 9,376,000 31,006,040 3.3070 2.214 2.214 2.220 2.147 2.267 13,977,551 2.2183 0.00%
2007-03-15 0 3.300 3.300 3.310 3.210 3.330 9,674,000 31,764,080 3.2834 2.214 2.214 2.220 2.153 2.234 14,421,803 2.2025 4.10%
2007-03-14 0 3.170 3.160 3.170 2.950 3.180 14,734,000 45,554,660 3.0918 2.126 2.120 2.126 1.979 2.133 21,965,149 2.0740 -0.94%
2007-03-13 0 3.200 3.200 3.210 3.120 3.350 14,960,000 48,535,020 3.2443 2.147 2.147 2.153 2.093 2.247 22,302,065 2.1763 0.31%
2007-03-12 0 3.190 3.190 3.200 2.970 3.240 19,044,000 59,333,600 3.1156 2.140 2.140 2.147 1.992 2.173 28,390,410 2.0899 8.50%
2007-03-09 0 2.940 2.920 2.950 2.910 3.050 8,546,000 25,410,100 2.9733 1.972 1.959 1.979 1.952 2.046 12,740,204 1.9945 0.00%
2007-03-08 0 2.940 2.930 2.940 2.820 3.020 8,100,000 23,686,920 2.9243 1.972 1.965 1.972 1.892 2.026 12,075,316 1.9616 1.38%
2007-03-07 0 2.900 2.880 2.900 2.850 3.050 12,534,150 37,388,473 2.9829 1.945 1.932 1.945 1.912 2.046 18,685,657 2.0009 -0.34%
2007-03-06 0 2.910 2.910 2.920 2.680 2.910 14,302,413 39,712,160 2.7766 1.952 1.952 1.959 1.798 1.952 21,321,748 1.8625 10.23%
2007-03-05 0 2.640 2.640 2.650 2.580 2.950 17,380,500 46,916,750 2.6994 1.771 1.771 1.778 1.731 1.979 25,910,497 1.8107 -12.87%
2007-03-02 0 3.030 3.000 3.030 2.870 3.380 15,696,000 47,548,680 3.0294 2.032 2.012 2.032 1.925 2.267 23,399,279 2.0321 -8.46%
2007-03-01 0 3.310 3.290 3.330 3.290 3.420 5,112,000 17,129,520 3.3508 2.220 2.207 2.234 2.207 2.294 7,620,866 2.2477 -3.50%
2007-02-28 0 3.430 3.390 3.430 2.970 3.440 14,026,000 45,387,120 3.2359 2.301 2.274 2.301 1.992 2.308 20,909,677 2.1706 -2.56%
2007-02-27 0 3.520 3.520 3.530 3.450 3.720 7,960,000 28,379,220 3.5652 2.361 2.361 2.368 2.314 2.495 11,866,607 2.3915 -4.86%
2007-02-26 0 3.700 3.690 3.700 3.650 3.790 3,778,000 14,062,660 3.7222 2.482 2.475 2.482 2.448 2.542 5,632,166 2.4968 -0.54%
2007-02-23 0 3.720 3.720 3.750 3.700 3.870 6,650,000 24,909,360 3.7458 2.495 2.495 2.515 2.482 2.596 9,913,685 2.5126 -3.38%
2007-02-22 0 3.850 3.850 3.860 3.820 3.890 3,480,000 13,415,340 3.8550 2.583 2.583 2.589 2.562 2.609 5,187,914 2.5859 0.79%
2007-02-21 0 3.820 3.820 3.840 3.730 3.940 6,440,000 24,865,140 3.8610 2.562 2.562 2.576 2.502 2.643 9,600,622 2.5900 0.79%
2007-02-16 0 3.790 3.770 3.790 3.730 3.820 4,762,000 17,950,320 3.7695 2.542 2.529 2.542 2.502 2.562 7,099,093 2.5285 0.00%
2007-02-15 0 3.790 3.770 3.790 3.750 3.950 9,420,000 36,170,360 3.8397 2.542 2.529 2.542 2.515 2.650 14,043,145 2.5757 -1.81%
2007-02-14 0 3.860 3.850 3.870 3.630 3.960 15,486,000 58,819,320 3.7982 2.589 2.583 2.596 2.435 2.656 23,086,215 2.5478 6.34%
2007-02-13 0 3.630 3.620 3.630 3.550 3.800 11,040,000 40,072,800 3.6298 2.435 2.428 2.435 2.381 2.549 16,458,208 2.4348 -3.97%
2007-02-12 0 3.780 3.780 3.790 3.740 3.960 11,981,700 46,062,175 3.8444 2.536 2.536 2.542 2.509 2.656 17,862,076 2.5788 -3.08%
2007-02-09 0 3.900 3.890 3.900 3.720 3.970 20,888,000 80,621,640 3.8597 2.616 2.609 2.616 2.495 2.663 31,139,407 2.5891 3.72%
2007-02-08 0 3.760 3.760 3.770 3.450 3.790 25,568,000 93,514,180 3.6575 2.522 2.522 2.529 2.314 2.542 38,116,257 2.4534 8.05%
2007-02-07 0 3.480 3.470 3.480 3.340 3.610 19,532,000 68,391,880 3.5015 2.334 2.328 2.334 2.240 2.422 29,117,910 2.3488 0.29%
2007-02-06 0 3.470 3.460 3.470 3.240 3.500 21,082,666 71,389,571 3.3862 2.328 2.321 2.328 2.173 2.348 31,429,612 2.2714 7.76%
2007-02-05 0 3.220 3.220 3.230 3.140 3.300 7,044,000 22,833,720 3.2416 2.160 2.160 2.167 2.106 2.214 10,501,053 2.1744 1.58%
2007-02-02 0 3.170 3.160 3.170 3.140 3.250 7,008,000 22,245,980 3.1744 2.126 2.120 2.126 2.106 2.180 10,447,385 2.1293 -0.31%
2007-02-01 0 3.180 3.180 3.200 3.140 3.270 8,732,000 27,956,420 3.2016 2.133 2.133 2.147 2.106 2.193 13,017,489 2.1476 -0.93%
2007-01-31 0 3.210 3.200 3.210 3.130 3.390 33,584,000 109,710,140 3.2667 2.153 2.147 2.153 2.100 2.274 50,066,347 2.1913 0.94%
2007-01-30 0 3.180 3.170 3.180 3.140 3.290 16,250,500 52,183,170 3.2112 2.133 2.126 2.133 2.106 2.207 24,225,916 2.1540 2.25%
2007-01-29 0 3.110 3.100 3.110 2.860 3.140 20,062,000 61,018,020 3.0415 2.086 2.079 2.086 1.918 2.106 29,908,023 2.0402 9.51%
2007-01-26 0 2.840 2.830 2.850 2.810 2.910 11,512,000 32,871,960 2.8555 1.905 1.898 1.912 1.885 1.952 17,161,857 1.9154 -3.07%
2007-01-25 0 2.930 2.910 2.920 2.880 3.110 21,236,000 64,188,820 3.0226 1.965 1.952 1.959 1.932 2.086 31,658,199 2.0276 -1.35%
2007-01-24 0 2.970 2.960 2.980 2.750 3.050 22,429,000 65,994,840 2.9424 1.992 1.986 1.999 1.845 2.046 33,436,699 1.9737 8.00%
2007-01-23 0 2.750 2.750 2.760 2.710 2.810 3,568,000 9,871,620 2.7667 1.845 1.845 1.851 1.818 1.885 5,319,102 1.8559 -0.72%
2007-01-22 0 2.770 2.770 2.780 2.750 2.830 5,966,000 16,672,520 2.7946 1.858 1.858 1.865 1.845 1.898 8,893,992 1.8746 -0.36%
2007-01-19 0 2.780 2.760 2.780 2.640 2.850 8,416,000 23,225,560 2.7597 1.865 1.851 1.865 1.771 1.912 12,546,402 1.8512 1.83%
2007-01-18 0 2.730 2.730 2.740 2.670 2.830 7,608,000 20,778,860 2.7312 1.831 1.831 1.838 1.791 1.898 11,341,852 1.8321 -2.50%
2007-01-17 0 2.800 2.800 2.810 2.720 2.860 14,914,000 41,714,120 2.7970 1.878 1.878 1.885 1.825 1.918 22,233,489 1.8762 3.32%
2007-01-16 0 2.710 2.700 2.710 2.560 2.720 9,744,000 25,621,160 2.6294 1.818 1.811 1.818 1.717 1.825 14,526,158 1.7638 7.54%
2007-01-15 0 2.520 2.500 2.520 2.500 2.570 3,738,000 9,438,220 2.5249 1.690 1.677 1.690 1.677 1.724 5,572,535 1.6937 2.02%
2007-01-12 0 2.470 2.460 2.470 2.380 2.480 4,482,000 10,936,140 2.4400 1.657 1.650 1.657 1.596 1.664 6,681,675 1.6367 3.35%
2007-01-11 0 2.390 2.390 2.400 2.330 2.460 8,856,000 21,214,660 2.3955 1.603 1.603 1.610 1.563 1.650 13,202,345 1.6069 0.84%
2007-01-10 0 2.370 2.360 2.370 2.350 2.560 7,314,000 17,744,540 2.4261 1.590 1.583 1.590 1.576 1.717 10,903,563 1.6274 -7.78%
2007-01-09 0 2.570 2.540 2.570 2.530 2.620 3,452,000 8,871,280 2.5699 1.724 1.704 1.724 1.697 1.757 5,146,172 1.7239 0.78%
2007-01-08 0 2.550 2.540 2.560 2.520 2.610 1,714,000 4,403,180 2.5689 1.711 1.704 1.717 1.690 1.751 2,555,196 1.7232 -1.92%
2007-01-05 0 2.600 2.600 2.610 2.500 2.630 4,592,000 11,808,940 2.5716 1.744 1.744 1.751 1.677 1.764 6,845,661 1.7250 1.56%
2007-01-04 0 2.560 2.560 2.570 2.520 2.760 7,996,000 20,953,260 2.6205 1.717 1.717 1.724 1.690 1.851 11,920,275 1.7578 -5.54%
2007-01-03 0 2.710 2.710 2.720 2.590 2.750 6,248,000 16,774,480 2.6848 1.818 1.818 1.825 1.737 1.845 9,314,392 1.8009 3.44%
2007-01-02 0 2.620 2.610 2.630 2.570 2.660 4,616,667 12,000,394 2.5994 1.757 1.751 1.764 1.724 1.784 6,882,434 1.7436 -0.76%
2006-12-29 0 2.640 2.610 2.640 2.520 2.650 6,746,000 17,494,980 2.5934 1.771 1.751 1.771 1.690 1.778 10,056,800 1.7396 -0.38%
2006-12-28 0 2.650 2.630 2.650 2.600 2.800 8,870,000 23,775,940 2.6805 1.778 1.764 1.778 1.744 1.878 13,223,216 1.7980 -5.36%
2006-12-27 0 2.800 2.780 2.800 2.750 2.920 5,776,000 16,278,320 2.8183 1.878 1.865 1.878 1.845 1.959 8,610,744 1.8905 -1.06%
2006-12-22 0 2.830 2.830 2.850 2.800 2.880 4,655,000 13,253,340 2.8471 1.898 1.898 1.912 1.878 1.932 6,939,580 1.9098 1.07%
2006-12-21 0 2.800 2.800 2.820 2.760 2.950 8,200,000 23,260,460 2.8366 1.878 1.878 1.892 1.851 1.979 12,224,394 1.9028 -0.71%
2006-12-20 0 2.820 2.830 2.840 2.660 2.950 15,368,000 43,582,320 2.8359 1.892 1.898 1.905 1.784 1.979 22,910,303 1.9023 4.44%
2006-12-19 0 2.700 2.670 2.680 2.440 2.700 10,921,000 27,724,640 2.5387 1.811 1.791 1.798 1.637 1.811 16,280,806 1.7029 6.72%
2006-12-18 0 2.530 2.520 2.530 2.420 2.580 10,268,000 25,945,880 2.5269 1.697 1.690 1.697 1.623 1.731 15,307,326 1.6950 4.12%
2006-12-15 0 2.430 2.430 2.450 2.410 2.480 6,312,000 15,387,500 2.4378 1.630 1.630 1.643 1.617 1.664 9,409,802 1.6353 0.00%
2006-12-14 0 2.430 2.420 2.440 2.340 2.460 12,378,000 29,931,020 2.4181 1.630 1.623 1.637 1.570 1.650 18,452,872 1.6220 3.40%
2006-12-13 0 2.350 2.350 2.360 2.250 2.370 8,980,000 20,784,960 2.3146 1.576 1.576 1.583 1.509 1.590 13,387,202 1.5526 2.17%
2006-12-12 0 2.300 2.290 2.300 2.230 2.330 6,424,000 14,705,920 2.2892 1.543 1.536 1.543 1.496 1.563 9,576,769 1.5356 2.22%
2006-12-11 0 2.250 2.230 2.250 2.230 2.300 2,686,000 6,045,600 2.2508 1.509 1.496 1.509 1.496 1.543 4,004,234 1.5098 -0.44%
2006-12-08 0 2.260 2.250 2.260 2.240 2.330 4,580,000 10,426,960 2.2766 1.516 1.509 1.516 1.503 1.563 6,827,771 1.5271 -1.31%
2006-12-07 0 2.290 2.290 2.300 2.220 2.350 9,554,000 21,862,780 2.2883 1.536 1.536 1.543 1.489 1.576 14,242,910 1.5350 0.44%
2006-12-06 0 2.280 2.280 2.300 2.250 2.430 16,548,000 38,317,160 2.3155 1.529 1.529 1.543 1.509 1.630 24,669,423 1.5532 -3.39%
2006-12-05 0 2.360 2.350 2.360 2.200 2.430 37,092,000 86,000,440 2.3186 1.583 1.576 1.583 1.476 1.630 55,296,003 1.5553 3.96%
2006-12-04 0 2.270 2.270 2.280 2.010 2.290 49,716,000 107,376,200 2.1598 1.523 1.523 1.529 1.348 1.536 74,115,606 1.4488 17.01%
2006-12-01 0 1.940 1.940 1.950 1.920 1.980 4,200,000 8,208,680 1.9544 1.301 1.301 1.308 1.288 1.328 6,261,275 1.3110 -0.51%
2006-11-30 0 1.950 1.950 1.960 1.940 2.000 7,576,000 14,888,340 1.9652 1.308 1.308 1.315 1.301 1.342 11,294,147 1.3182 0.52%
2006-11-29 0 1.940 1.930 1.940 1.860 1.940 7,448,000 14,214,060 1.9084 1.301 1.295 1.301 1.248 1.301 11,103,328 1.2802 4.30%
2006-11-28 0 1.860 1.850 1.860 1.850 1.990 8,644,915 16,412,479 1.8985 1.248 1.241 1.248 1.241 1.335 12,887,664 1.2735 -7.00%
2006-11-27 0 2.000 1.990 2.000 1.980 2.040 3,266,000 6,518,040 1.9957 1.342 1.335 1.342 1.328 1.368 4,868,887 1.3387 -0.99%
2006-11-24 0 2.020 2.010 2.020 1.980 2.060 6,124,000 12,332,620 2.0138 1.355 1.348 1.355 1.328 1.382 9,129,535 1.3508 -0.49%
2006-11-23 0 2.030 2.010 2.020 2.020 2.110 8,200,000 16,842,300 2.0539 1.362 1.348 1.355 1.355 1.415 12,224,394 1.3778 -1.93%
2006-11-22 0 2.070 2.070 2.080 2.000 2.110 9,982,000 20,626,980 2.0664 1.389 1.389 1.395 1.342 1.415 14,880,963 1.3861 2.48%
2006-11-21 0 2.020 2.010 2.020 2.010 2.060 3,796,000 7,708,680 2.0307 1.355 1.348 1.355 1.348 1.382 5,659,000 1.3622 -0.49%
2006-11-20 0 2.030 2.040 2.050 1.980 2.080 6,480,000 13,152,920 2.0298 1.362 1.368 1.375 1.328 1.395 9,660,253 1.3616 0.50%
2006-11-17 0 2.020 2.010 2.020 1.960 2.020 7,044,000 14,113,280 2.0036 1.355 1.348 1.355 1.315 1.355 10,501,053 1.3440 2.54%
2006-11-16 0 1.970 1.960 1.970 1.950 2.050 13,848,000 27,460,480 1.9830 1.321 1.315 1.321 1.308 1.375 20,644,318 1.3302 -2.96%
2006-11-15 0 2.030 2.020 2.030 2.020 2.090 9,312,000 19,142,700 2.0557 1.362 1.355 1.362 1.355 1.402 13,882,141 1.3789 -1.93%
2006-11-14 0 2.070 2.060 2.070 2.020 2.140 7,546,000 15,652,360 2.0743 1.389 1.382 1.389 1.355 1.435 11,249,424 1.3914 -0.48%
2006-11-13 0 2.080 2.080 2.100 2.080 2.170 10,992,000 23,233,320 2.1137 1.395 1.395 1.409 1.395 1.456 16,386,651 1.4178 -0.95%
2006-11-10 0 2.100 2.080 2.090 1.970 2.140 14,586,000 30,070,780 2.0616 1.409 1.395 1.402 1.321 1.435 21,744,513 1.3829 3.45%
2006-11-09 0 2.030 2.020 2.030 2.000 2.090 17,942,000 36,540,120 2.0366 1.362 1.355 1.362 1.342 1.402 26,747,570 1.3661 4.64%
2006-11-08 0 1.940 1.930 1.940 1.920 2.020 15,528,000 30,605,100 1.9710 1.301 1.295 1.301 1.288 1.355 23,148,828 1.3221 -1.52%
2006-11-07 0 1.970 1.970 1.980 1.900 2.060 60,842,000 121,565,420 1.9981 1.321 1.321 1.328 1.275 1.382 90,702,022 1.3403 8.84%
2006-11-06 0 1.810 1.800 1.810 1.750 1.820 7,552,000 13,592,040 1.7998 1.214 1.207 1.214 1.174 1.221 11,258,369 1.2073 2.26%
2006-11-03 0 1.770 1.760 1.770 1.730 1.790 3,366,000 5,923,260 1.7597 1.187 1.181 1.187 1.160 1.201 5,017,965 1.1804 1.14%
2006-11-02 0 1.750 1.750 1.760 1.730 1.780 2,918,000 5,123,820 1.7559 1.174 1.174 1.181 1.160 1.194 4,350,095 1.1779 -0.57%
2006-11-01 0 1.760 1.770 1.780 1.700 1.810 8,610,000 15,278,940 1.7746 1.181 1.187 1.194 1.140 1.214 12,835,614 1.1904 2.33%
2006-10-31 0 1.720 1.710 1.720 1.650 1.720 2,268,000 3,832,900 1.6900 1.154 1.147 1.154 1.107 1.154 3,381,088 1.1336 2.38%
2006-10-27 0 1.680 1.670 1.680 1.660 1.730 4,138,000 7,024,740 1.6976 1.127 1.120 1.127 1.114 1.160 6,168,847 1.1387 -1.75%
2006-10-26 0 1.710 1.700 1.710 1.700 1.760 3,162,000 5,500,560 1.7396 1.147 1.140 1.147 1.140 1.181 4,713,846 1.1669 -1.16%
2006-10-25 0 1.730 1.720 1.730 1.700 1.750 2,286,000 3,942,060 1.7244 1.160 1.154 1.160 1.140 1.174 3,407,923 1.1567 0.58%
2006-10-24 0 1.720 1.720 1.730 1.710 1.780 4,162,000 7,218,060 1.7343 1.154 1.154 1.160 1.147 1.194 6,204,625 1.1633 -2.27%
2006-10-23 0 1.760 1.760 1.770 1.750 1.810 6,466,000 11,568,400 1.7891 1.181 1.181 1.187 1.174 1.214 9,639,382 1.2001 -1.12%
2006-10-20 0 1.780 1.780 1.790 1.770 1.840 8,478,000 15,339,760 1.8094 1.194 1.194 1.201 1.187 1.234 12,638,831 1.2137 1.14%
2006-10-19 0 1.760 1.760 1.770 1.750 1.800 3,516,000 6,223,640 1.7701 1.181 1.181 1.187 1.174 1.207 5,241,582 1.1874 -1.68%
2006-10-18 0 1.790 1.780 1.790 1.730 1.830 11,630,000 20,978,740 1.8038 1.201 1.194 1.201 1.160 1.228 17,337,769 1.2100 1.70%
2006-10-17 0 1.760 1.750 1.770 1.720 1.790 5,256,000 9,229,160 1.7559 1.181 1.174 1.187 1.154 1.201 7,835,538 1.1779 0.00%
2006-10-16 0 1.760 1.750 1.760 1.740 1.790 8,604,000 15,172,680 1.7634 1.181 1.174 1.181 1.167 1.201 12,826,669 1.1829 1.73%
2006-10-13 0 1.730 1.730 1.740 1.630 1.790 24,277,000 42,138,830 1.7358 1.160 1.160 1.167 1.093 1.201 36,191,660 1.1643 6.13%
2006-10-12 0 1.630 1.620 1.630 1.610 1.650 2,316,000 3,755,460 1.6215 1.093 1.087 1.093 1.080 1.107 3,452,646 1.0877 0.00%
2006-10-11 0 1.630 1.630 1.640 1.620 1.650 1,298,000 2,121,240 1.6342 1.093 1.093 1.100 1.087 1.107 1,935,032 1.0962 0.00%
2006-10-10 0 1.630 1.630 1.640 1.590 1.650 3,906,000 6,350,500 1.6258 1.093 1.093 1.100 1.067 1.107 5,822,986 1.0906 1.87%
2006-10-09 0 1.600 1.590 1.600 1.580 1.620 1,896,000 3,029,720 1.5980 1.073 1.067 1.073 1.060 1.087 2,826,518 1.0719 -1.23%
2006-10-06 0 1.620 1.620 1.630 1.610 1.640 810,000 1,313,260 1.6213 1.087 1.087 1.093 1.080 1.100 1,207,532 1.0876 -1.22%
2006-10-05 0 1.640 1.640 1.650 1.610 1.670 2,592,000 4,247,540 1.6387 1.100 1.100 1.107 1.080 1.120 3,864,101 1.0992 0.00%
2006-10-04 0 1.640 1.630 1.650 1.620 1.700 1,306,000 2,151,660 1.6475 1.100 1.093 1.107 1.087 1.140 1,946,958 1.1051 -2.38%
2006-10-03 0 1.680 1.670 1.690 1.650 1.690 3,068,000 5,107,740 1.6648 1.127 1.120 1.134 1.107 1.134 4,573,712 1.1168 2.44%
2006-09-29 0 1.640 1.650 1.660 1.580 1.660 3,198,000 5,192,220 1.6236 1.100 1.107 1.114 1.060 1.114 4,767,514 1.0891 1.23%
2006-09-28 0 1.620 1.610 1.630 1.600 1.630 1,284,000 2,070,800 1.6128 1.087 1.080 1.093 1.073 1.093 1,914,161 1.0818 0.62%
2006-09-27 0 1.610 1.610 1.620 1.600 1.620 2,588,000 4,169,300 1.6110 1.080 1.080 1.087 1.073 1.087 3,858,138 1.0807 1.90%
2006-09-26 0 1.580 1.570 1.580 1.550 1.670 6,091,000 9,691,460 1.5911 1.060 1.053 1.060 1.040 1.120 9,080,339 1.0673 -4.82%
2006-09-25 0 1.660 1.650 1.660 1.650 1.680 1,698,000 2,822,420 1.6622 1.114 1.107 1.114 1.107 1.127 2,531,344 1.1150 -0.60%
2006-09-22 0 1.670 1.670 1.680 1.660 1.710 2,926,000 4,910,560 1.6783 1.120 1.120 1.127 1.114 1.147 4,362,022 1.1258 -2.91%
2006-09-21 0 1.720 1.710 1.720 1.700 1.740 3,498,000 5,998,640 1.7149 1.154 1.147 1.154 1.140 1.167 5,214,748 1.1503 0.58%
2006-09-20 0 1.710 1.710 1.720 1.680 1.730 4,964,000 8,519,000 1.7162 1.147 1.147 1.154 1.127 1.160 7,400,231 1.1512 1.18%
2006-09-19 0 1.690 1.680 1.690 1.670 1.690 3,036,000 5,096,820 1.6788 1.134 1.127 1.134 1.120 1.134 4,526,007 1.1261 -0.59%
2006-09-18 0 1.700 1.690 1.700 1.650 1.720 6,510,000 11,029,660 1.6943 1.140 1.134 1.140 1.107 1.154 9,704,976 1.1365 3.66%
2006-09-15 0 1.640 1.630 1.640 1.620 1.650 2,948,000 4,818,340 1.6344 1.100 1.093 1.100 1.087 1.107 4,394,819 1.0964 -1.20%
2006-09-14 0 1.660 1.650 1.670 1.650 1.670 1,324,000 2,199,360 1.6611 1.114 1.107 1.120 1.107 1.120 1,973,792 1.1143 -0.60%
2006-09-13 0 1.670 1.670 1.680 1.670 1.710 2,044,000 3,438,700 1.6823 1.120 1.120 1.127 1.120 1.147 3,047,154 1.1285 -0.60%
2006-09-12 0 1.680 1.670 1.680 1.640 1.700 2,788,000 4,639,140 1.6640 1.127 1.120 1.127 1.100 1.140 4,156,294 1.1162 1.20%
2006-09-11 0 1.660 1.650 1.670 1.650 1.720 2,996,000 4,994,140 1.6669 1.114 1.107 1.120 1.107 1.154 4,466,376 1.1182 -2.35%
2006-09-08 0 1.700 1.700 1.710 1.690 1.730 1,764,000 3,009,820 1.7062 1.140 1.140 1.147 1.134 1.160 2,629,735 1.1445 -1.16%
2006-09-07 0 1.720 1.720 1.730 1.700 1.730 2,139,000 3,673,020 1.7172 1.154 1.154 1.160 1.140 1.160 3,188,778 1.1519 -1.15%
2006-09-06 0 1.740 1.730 1.740 1.720 1.770 4,112,000 7,151,300 1.7391 1.167 1.160 1.167 1.154 1.187 6,130,086 1.1666 -0.57%
2006-09-05 0 1.750 1.750 1.760 1.740 1.790 6,960,000 12,288,640 1.7656 1.174 1.174 1.181 1.167 1.201 10,375,827 1.1844 0.00%
2006-09-04 0 1.750 1.740 1.750 1.720 1.770 4,326,000 7,495,980 1.7328 1.174 1.167 1.174 1.154 1.187 6,449,113 1.1623 -0.57%
2006-09-01 0 1.760 1.750 1.760 1.730 1.780 4,828,000 8,476,500 1.7557 1.181 1.174 1.181 1.160 1.194 7,197,485 1.1777 1.15%
2006-08-31 0 1.740 1.730 1.740 1.710 1.790 16,598,000 29,149,400 1.7562 1.167 1.160 1.167 1.147 1.201 24,743,962 1.1780 4.19%
2006-08-30 0 1.670 1.660 1.680 1.640 1.720 4,568,000 7,632,340 1.6708 1.120 1.114 1.127 1.100 1.154 6,809,882 1.1208 -1.18%
2006-08-29 0 1.690 1.690 1.700 1.680 1.730 6,290,000 10,694,420 1.7002 1.134 1.134 1.140 1.127 1.160 9,377,005 1.1405 1.20%
2006-08-28 0 1.670 1.660 1.670 1.570 1.690 12,160,000 20,008,340 1.6454 1.120 1.114 1.120 1.053 1.134 18,127,882 1.1037 8.44%
2006-08-25 0 1.540 1.530 1.540 1.480 1.600 8,318,000 12,679,820 1.5244 1.033 1.026 1.033 0.993 1.073 12,400,306 1.0225 -3.75%
2006-08-24 0 1.600 1.590 1.600 1.580 1.660 7,072,000 11,439,160 1.6175 1.073 1.067 1.073 1.060 1.114 10,542,794 1.0850 -4.19%
2006-08-23 0 1.670 1.660 1.670 1.640 1.670 1,372,000 2,278,780 1.6609 1.120 1.114 1.120 1.100 1.120 2,045,350 1.1141 -0.60%
2006-08-22 0 1.680 1.670 1.680 1.660 1.690 5,436,000 9,117,980 1.6773 1.127 1.120 1.127 1.114 1.134 8,103,879 1.1251 1.82%
2006-08-21 0 1.650 1.640 1.660 1.630 1.730 6,550,000 10,909,440 1.6656 1.107 1.100 1.114 1.093 1.160 9,764,607 1.1172 -4.62%
2006-08-18 0 1.730 1.730 1.740 1.710 1.760 2,714,000 4,719,660 1.7390 1.160 1.160 1.167 1.147 1.181 4,045,976 1.1665 -1.70%
2006-08-17 0 1.760 1.760 1.770 1.740 1.810 4,878,000 8,638,820 1.7710 1.181 1.181 1.187 1.167 1.214 7,272,024 1.1880 -2.22%
2006-08-16 0 1.800 1.800 1.810 1.740 1.810 10,062,000 17,989,480 1.7879 1.207 1.207 1.214 1.167 1.214 15,000,226 1.1993 4.05%
2006-08-15 0 1.730 1.730 1.740 1.730 1.770 2,464,000 4,318,020 1.7524 1.160 1.160 1.167 1.160 1.187 3,673,281 1.1755 -1.70%
2006-08-14 0 1.760 1.740 1.750 1.730 1.780 3,270,000 5,704,960 1.7446 1.181 1.167 1.174 1.160 1.194 4,874,850 1.1703 1.15%
2006-08-11 0 1.740 1.740 1.750 1.740 1.790 5,142,000 9,076,420 1.7652 1.167 1.167 1.174 1.167 1.201 7,665,589 1.1840 -1.14%
2006-08-10 0 1.760 1.750 1.760 1.750 1.810 5,300,000 9,391,500 1.7720 1.181 1.174 1.181 1.174 1.214 7,901,133 1.1886 -1.12%
2006-08-09 0 1.780 1.770 1.780 1.770 1.800 2,740,000 4,873,220 1.7785 1.194 1.187 1.194 1.187 1.207 4,084,737 1.1930 0.00%
2006-08-08 0 1.780 1.780 1.800 1.770 1.820 3,610,000 6,451,680 1.7872 1.194 1.194 1.207 1.187 1.221 5,381,715 1.1988 -1.11%
2006-08-07 0 1.800 1.800 1.810 1.780 1.830 5,572,000 10,061,280 1.8057 1.207 1.207 1.214 1.194 1.228 8,306,625 1.2112 1.12%
2006-08-04 0 1.780 1.770 1.780 1.760 1.890 9,570,000 17,504,080 1.8291 1.194 1.187 1.194 1.181 1.268 14,266,762 1.2269 -4.30%
2006-08-03 0 1.860 1.850 1.860 1.800 1.910 20,866,000 39,194,900 1.8784 1.248 1.241 1.248 1.207 1.281 31,106,610 1.2600 3.33%
2006-08-02 0 1.800 1.800 1.810 1.760 1.820 6,106,000 10,959,220 1.7948 1.207 1.207 1.214 1.181 1.221 9,102,701 1.2040 0.56%
2006-08-01 0 1.790 1.790 1.800 1.790 1.850 7,282,000 13,218,340 1.8152 1.201 1.201 1.207 1.201 1.241 10,855,858 1.2176 -2.19%
2006-07-31 0 1.830 1.820 1.830 1.710 1.860 20,726,000 37,408,740 1.8049 1.228 1.221 1.228 1.147 1.248 30,897,901 1.2107 7.02%
2006-07-28 0 1.710 1.700 1.710 1.700 1.760 5,048,000 8,698,980 1.7233 1.147 1.140 1.147 1.140 1.181 7,525,456 1.1559 -2.29%
2006-07-27 0 1.750 1.750 1.760 1.710 1.790 6,950,000 12,253,200 1.7631 1.174 1.174 1.181 1.147 1.201 10,360,919 1.1826 2.34%
2006-07-26 0 1.710 1.700 1.710 1.670 1.760 8,380,000 14,310,760 1.7077 1.147 1.140 1.147 1.120 1.181 12,492,734 1.1455 -2.29%
2006-07-25 0 1.750 1.750 1.760 1.740 1.850 13,298,000 23,717,180 1.7835 1.174 1.174 1.181 1.167 1.241 19,824,389 1.1964 -4.37%
2006-07-24 0 1.830 1.830 1.840 1.760 1.880 15,738,000 28,794,140 1.8296 1.228 1.228 1.234 1.181 1.261 23,461,892 1.2273 3.98%
2006-07-21 0 1.760 1.760 1.770 1.730 1.790 8,302,000 14,717,360 1.7727 1.181 1.181 1.187 1.160 1.201 12,376,454 1.1891 1.15%
2006-07-20 0 1.740 1.730 1.740 1.660 1.810 22,628,000 39,794,220 1.7586 1.167 1.160 1.167 1.114 1.214 33,733,364 1.1797 5.45%
2006-07-19 0 1.650 1.650 1.660 1.650 1.780 12,674,000 21,619,380 1.7058 1.107 1.107 1.114 1.107 1.194 18,894,143 1.1442 -6.78%
2006-07-18 0 1.770 1.750 1.760 1.570 1.780 42,780,000 72,446,900 1.6935 1.187 1.174 1.181 1.053 1.194 63,775,558 1.1360 14.19%
2006-07-17 0 1.550 1.540 1.550 1.420 1.550 5,298,000 8,083,960 1.5259 1.040 1.033 1.040 0.953 1.040 7,898,151 1.0235 6.90%
2006-07-14 0 1.450 1.450 1.470 1.410 1.470 2,290,000 3,306,940 1.4441 0.973 0.973 0.986 0.946 0.986 3,413,886 0.9687 -0.68%
2006-07-13 0 1.460 1.460 1.470 1.450 1.500 2,846,000 4,171,440 1.4657 0.979 0.979 0.986 0.973 1.006 4,242,759 0.9832 -3.31%
2006-07-12 0 1.510 1.510 1.520 1.500 1.520 1,756,000 2,644,260 1.5058 1.013 1.013 1.020 1.006 1.020 2,617,809 1.0101 0.67%
2006-07-11 0 1.500 1.490 1.510 1.490 1.520 1,906,000 2,870,240 1.5059 1.006 0.999 1.013 0.999 1.020 2,841,426 1.0101 0.00%
2006-07-10 0 1.500 1.490 1.500 1.460 1.530 1,948,000 2,933,440 1.5059 1.006 0.999 1.006 0.979 1.026 2,904,039 1.0101 -0.66%
2006-07-07 0 1.510 1.500 1.510 1.480 1.570 4,814,000 7,285,140 1.5133 1.013 1.006 1.013 0.993 1.053 7,176,614 1.0151 -2.58%
2006-07-06 0 1.550 1.550 1.560 1.450 1.570 8,090,000 12,494,640 1.5445 1.040 1.040 1.046 0.973 1.053 12,060,408 1.0360 4.73%
2006-07-05 0 1.480 1.480 1.490 1.460 1.530 7,248,000 10,909,200 1.5051 0.993 0.993 0.999 0.979 1.026 10,805,172 1.0096 0.68%
2006-07-04 0 1.470 1.470 1.480 1.380 1.480 10,088,000 14,520,860 1.4394 0.986 0.986 0.993 0.926 0.993 15,038,986 0.9655 8.89%
2006-07-03 0 1.350 1.350 1.360 1.350 1.380 1,548,000 2,115,280 1.3665 0.906 0.906 0.912 0.906 0.926 2,307,727 0.9166 0.00%
2006-06-30 0 1.350 1.350 1.360 1.330 1.360 1,854,000 2,501,880 1.3494 0.906 0.906 0.912 0.892 0.912 2,763,906 0.9052 2.27%
2006-06-29 0 1.320 1.320 1.330 1.300 1.330 1,164,000 1,534,200 1.3180 0.885 0.885 0.892 0.872 0.892 1,735,268 0.8841 0.76%
2006-06-28 0 1.310 1.310 1.320 1.290 1.330 596,000 782,300 1.3126 0.879 0.879 0.885 0.865 0.892 888,505 0.8805 0.00%
2006-06-27 0 1.310 1.300 1.320 1.310 1.330 1,284,000 1,700,740 1.3246 0.879 0.872 0.885 0.879 0.892 1,914,161 0.8885 0.00%
2006-06-26 0 1.310 1.300 1.320 1.280 1.320 1,164,000 1,521,880 1.3075 0.879 0.872 0.885 0.859 0.885 1,735,268 0.8770 1.55%
2006-06-23 0 1.290 1.280 1.290 1.250 1.300 1,767,042 2,257,462 1.2775 0.865 0.859 0.865 0.838 0.872 2,634,270 0.8570 0.78%
2006-06-22 0 1.280 1.280 1.290 1.260 1.290 2,926,000 3,737,780 1.2774 0.859 0.859 0.865 0.845 0.865 4,362,022 0.8569 4.92%
2006-06-21 0 1.220 1.220 1.230 1.210 1.230 694,000 848,960 1.2233 0.818 0.818 0.825 0.812 0.825 1,034,601 0.8206 0.00%
2006-06-20 0 1.220 1.220 1.230 1.200 1.220 558,000 672,560 1.2053 0.818 0.818 0.825 0.805 0.818 831,855 0.8085 0.00%
2006-06-19 0 1.220 1.210 1.230 1.210 1.230 548,000 670,680 1.2239 0.818 0.812 0.825 0.812 0.825 816,947 0.8210 -2.40%
2006-06-16 0 1.250 1.240 1.250 1.230 1.260 4,324,000 5,387,920 1.2460 0.838 0.832 0.838 0.825 0.845 6,446,132 0.8358 2.46%
2006-06-15 0 1.220 1.210 1.220 1.200 1.240 584,000 709,240 1.2145 0.818 0.812 0.818 0.805 0.832 870,615 0.8146 1.67%
2006-06-14 0 1.200 1.180 1.210 1.190 1.220 1,480,000 1,777,500 1.2010 0.805 0.792 0.812 0.798 0.818 2,206,354 0.8056 -1.64%
2006-06-13 0 1.220 1.200 1.220 1.200 1.250 1,470,000 1,779,320 1.2104 0.818 0.805 0.818 0.805 0.838 2,191,446 0.8119 -3.94%
2006-06-12 0 1.270 1.250 1.270 1.230 1.270 678,000 850,080 1.2538 0.852 0.838 0.852 0.825 0.852 1,010,749 0.8410 0.00%
2006-06-09 0 1.270 1.270 1.290 1.260 1.300 2,684,000 3,430,940 1.2783 0.852 0.852 0.865 0.845 0.872 4,001,253 0.8575 -0.78%
2006-06-08 0 1.280 1.280 1.300 1.270 1.350 2,172,000 2,814,680 1.2959 0.859 0.859 0.872 0.852 0.906 3,237,974 0.8693 -5.88%
2006-06-07 0 1.360 1.360 1.370 1.350 1.390 1,210,000 1,650,920 1.3644 0.912 0.912 0.919 0.906 0.932 1,803,843 0.9152 -2.16%
2006-06-06 0 1.390 1.380 1.400 1.380 1.400 870,000 1,208,100 1.3886 0.932 0.926 0.939 0.926 0.939 1,296,978 0.9315 -1.42%
2006-06-05 0 1.410 1.400 1.420 1.400 1.430 880,000 1,245,340 1.4152 0.946 0.939 0.953 0.939 0.959 1,311,886 0.9493 -0.70%
2006-06-02 0 1.420 1.410 1.420 1.390 1.420 1,728,000 2,440,380 1.4123 0.953 0.946 0.953 0.932 0.953 2,576,067 0.9473 0.71%
2006-06-01 0 1.410 1.390 1.400 1.350 1.430 2,382,000 3,358,000 1.4097 0.946 0.932 0.939 0.906 0.959 3,551,037 0.9456 2.17%
2006-05-30 0 1.380 1.380 1.390 1.360 1.390 2,436,000 3,350,740 1.3755 0.926 0.926 0.932 0.912 0.932 3,631,539 0.9227 -0.72%
2006-05-29 0 1.390 1.390 1.400 1.390 1.430 1,554,000 2,189,220 1.4088 0.932 0.932 0.939 0.932 0.959 2,316,672 0.9450 -2.80%
2006-05-26 0 1.430 1.420 1.440 1.420 1.450 2,494,000 3,569,320 1.4312 0.959 0.953 0.966 0.953 0.973 3,718,005 0.9600 2.14%
2006-05-25 0 1.400 1.390 1.420 1.390 1.450 1,804,000 2,552,680 1.4150 0.939 0.932 0.953 0.932 0.973 2,689,367 0.9492 -3.45%
2006-05-24 0 1.450 1.430 1.450 1.430 1.470 3,088,000 4,460,600 1.4445 0.973 0.959 0.973 0.959 0.986 4,603,528 0.9690 0.69%
2006-05-23 0 1.440 1.440 1.450 1.410 1.460 3,408,000 4,880,620 1.4321 0.966 0.966 0.973 0.946 0.979 5,080,577 0.9606 0.70%
2006-05-22 0 1.430 1.420 1.440 1.420 1.520 4,204,000 6,100,440 1.4511 0.959 0.953 0.966 0.953 1.020 6,267,238 0.9734 -7.14%
2006-05-19 0 1.540 1.540 1.550 1.530 1.570 3,069,000 4,773,960 1.5555 1.033 1.033 1.040 1.026 1.053 4,575,203 1.0434 -0.65%
2006-05-18 0 1.550 1.540 1.560 1.500 1.570 4,892,000 7,547,900 1.5429 1.040 1.033 1.046 1.006 1.053 7,292,895 1.0350 -1.90%
2006-05-17 0 1.580 1.580 1.590 1.530 1.600 16,976,000 26,593,320 1.5665 1.060 1.060 1.067 1.026 1.073 25,307,477 1.0508 8.97%
2006-05-16 0 1.450 1.440 1.450 1.420 1.480 3,224,000 4,671,680 1.4490 0.973 0.966 0.973 0.953 0.993 4,806,274 0.9720 2.11%
2006-05-15 0 1.420 1.410 1.420 1.420 1.490 2,990,000 4,339,860 1.4515 0.953 0.946 0.953 0.953 0.999 4,457,431 0.9736 -4.70%
2006-05-12 0 1.490 1.490 1.500 1.390 1.530 4,400,000 6,574,340 1.4942 0.999 0.999 1.006 0.932 1.026 6,559,431 1.0023 0.00%
2006-05-11 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2006-05-04 0 1.490 1.490 1.500 1.490 1.540 4,290,915 6,496,051 1.5139 0.999 0.999 1.006 0.999 1.033 6,396,809 1.0155 -1.97%
2006-05-03 0 1.520 1.510 1.520 1.490 1.530 5,924,000 8,977,580 1.5155 1.020 1.013 1.020 0.999 1.026 8,831,379 1.0166 1.33%
2006-05-02 0 1.500 1.490 1.500 1.480 1.570 8,768,000 13,333,820 1.5207 1.006 0.999 1.006 0.993 1.053 13,071,157 1.0201 -1.96%
2006-04-28 0 1.530 1.520 1.540 1.420 1.540 7,414,000 11,055,620 1.4912 1.026 1.020 1.033 0.953 1.033 11,052,641 1.0003 2.68%
2006-04-27 0 1.490 1.490 1.500 1.470 1.510 6,858,000 10,222,280 1.4906 0.999 0.999 1.006 0.986 1.013 10,223,768 0.9999 2.05%
2006-04-26 0 1.460 1.460 1.470 1.390 1.480 12,262,000 17,753,100 1.4478 0.979 0.979 0.986 0.932 0.993 18,279,941 0.9712 4.29%
2006-04-25 0 1.400 1.400 1.410 1.390 1.520 19,030,000 27,290,540 1.4341 0.939 0.939 0.946 0.932 1.020 28,369,539 0.9620 -6.04%
2006-04-24 0 1.490 1.490 1.500 1.490 1.670 22,562,000 35,179,020 1.5592 0.999 0.999 1.006 0.999 1.120 33,634,973 1.0459 -8.59%
2006-04-21 0 1.630 1.630 1.640 1.620 1.700 8,302,000 13,716,620 1.6522 1.093 1.093 1.100 1.087 1.140 12,376,454 1.1083 -3.55%
2006-04-20 0 1.690 1.680 1.700 1.660 1.760 15,888,000 26,768,640 1.6848 1.134 1.127 1.140 1.114 1.181 23,685,509 1.1302 -2.31%
2006-04-19 0 1.730 1.730 1.740 1.730 1.960 12,818,000 23,362,900 1.8227 1.160 1.160 1.167 1.160 1.315 19,108,815 1.2226 -9.90%
2006-04-18 0 1.920 1.920 1.930 1.900 1.970 8,016,000 15,569,680 1.9423 1.288 1.288 1.295 1.275 1.321 11,950,090 1.3029 1.05%
2006-04-13 0 1.900 1.890 1.910 1.850 1.920 4,066,000 7,692,820 1.8920 1.275 1.268 1.281 1.241 1.288 6,061,510 1.2691 2.70%
2006-04-12 0 1.850 1.840 1.850 1.840 1.920 8,690,000 16,228,220 1.8675 1.241 1.234 1.241 1.234 1.288 12,954,876 1.2527 -3.14%
2006-04-11 0 1.910 1.910 1.920 1.860 2.000 17,166,000 33,129,320 1.9299 1.281 1.281 1.288 1.248 1.342 25,590,725 1.2946 0.00%
2006-04-10 0 1.910 1.910 1.920 1.710 1.940 43,496,000 81,546,640 1.8748 1.281 1.281 1.288 1.147 1.301 64,842,956 1.2576 11.05%
2006-04-07 0 1.720 1.720 1.730 1.630 1.780 38,486,000 66,811,220 1.7360 1.154 1.154 1.160 1.093 1.194 57,374,150 1.1645 1.78%
2006-04-06 0 1.690 1.680 1.690 1.570 1.690 26,268,000 43,391,940 1.6519 1.134 1.127 1.134 1.053 1.134 39,159,803 1.1081 8.33%
2006-04-04 0 1.560 1.550 1.560 1.530 1.560 5,588,000 8,649,500 1.5479 1.046 1.040 1.046 1.026 1.046 8,330,477 1.0383 0.00%
2006-04-03 0 1.560 1.560 1.580 1.540 1.600 8,142,000 12,804,060 1.5726 1.046 1.046 1.060 1.033 1.073 12,137,929 1.0549 1.96%
2006-03-31 0 1.530 1.520 1.530 1.520 1.600 12,774,000 19,788,340 1.5491 1.026 1.020 1.026 1.020 1.073 19,043,221 1.0391 -4.38%
2006-03-30 0 1.600 1.590 1.610 1.580 1.650 7,122,000 11,513,140 1.6166 1.073 1.067 1.080 1.060 1.107 10,617,333 1.0844 1.91%
2006-03-29 0 1.570 1.560 1.580 1.560 1.610 4,252,000 6,737,800 1.5846 1.053 1.046 1.060 1.046 1.080 6,338,796 1.0629 -1.87%
2006-03-28 0 1.600 1.590 1.600 1.570 1.650 11,076,000 17,836,420 1.6104 1.073 1.067 1.073 1.053 1.107 16,511,877 1.0802 -3.03%
2006-03-27 0 1.650 1.650 1.660 1.630 1.670 5,078,000 8,401,500 1.6545 1.107 1.107 1.114 1.093 1.120 7,570,180 1.1098 -1.20%
2006-03-24 0 1.670 1.660 1.670 1.620 1.720 24,506,000 41,073,580 1.6761 1.120 1.114 1.120 1.087 1.154 36,533,049 1.1243 5.03%
2006-03-23 0 1.590 1.570 1.600 1.570 1.620 12,562,000 20,054,100 1.5964 1.067 1.053 1.073 1.053 1.087 18,727,175 1.0709 1.92%
2006-03-22 0 1.560 1.550 1.560 1.540 1.640 8,710,000 13,860,420 1.5913 1.046 1.040 1.046 1.033 1.100 12,984,692 1.0674 -3.11%
2006-03-21 0 1.610 1.610 1.620 1.610 1.640 5,642,000 9,155,880 1.6228 1.080 1.080 1.087 1.080 1.100 8,410,979 1.0886 -1.23%
2006-03-20 0 1.630 1.620 1.630 1.620 1.670 10,982,000 18,056,300 1.6442 1.093 1.087 1.093 1.087 1.120 16,371,743 1.1029 0.62%
2006-03-17 0 1.620 1.620 1.630 1.620 1.670 6,425,788 10,539,321 1.6402 1.087 1.087 1.093 1.087 1.120 9,579,435 1.1002 -0.61%
2006-03-16 0 1.630 1.620 1.630 1.610 1.680 6,832,000 11,234,860 1.6444 1.093 1.087 1.093 1.080 1.127 10,185,007 1.1031 -1.81%
2006-03-15 0 1.660 1.650 1.660 1.650 1.740 14,228,000 24,191,440 1.7003 1.114 1.107 1.114 1.107 1.167 21,210,814 1.1405 -1.19%
2006-03-14 0 1.680 1.670 1.680 1.590 1.700 24,988,000 41,449,320 1.6588 1.127 1.120 1.127 1.067 1.140 37,251,604 1.1127 4.35%
2006-03-13 0 1.610 1.610 1.620 1.530 1.640 37,744,000 59,915,000 1.5874 1.080 1.080 1.087 1.026 1.100 56,267,991 1.0648 7.33%
2006-03-10 0 1.500 1.490 1.510 1.500 1.550 6,448,000 9,795,200 1.5191 1.006 0.999 1.013 1.006 1.040 9,612,548 1.0190 -1.96%
2006-03-09 0 1.530 1.520 1.540 1.460 1.550 17,236,000 26,115,580 1.5152 1.026 1.020 1.033 0.979 1.040 25,695,080 1.0164 5.52%
2006-03-08 0 1.450 1.440 1.450 1.420 1.510 14,760,000 21,522,400 1.4582 0.973 0.966 0.973 0.953 1.013 22,003,909 0.9781 -2.03%
2006-03-07 0 1.480 1.460 1.480 1.450 1.590 40,188,000 61,617,600 1.5332 0.993 0.979 0.993 0.973 1.067 59,911,457 1.0285 -1.99%
2006-03-06 0 1.510 1.500 1.510 1.440 1.540 30,574,000 46,068,180 1.5068 1.013 1.006 1.013 0.966 1.033 45,579,100 1.0107 7.09%
2006-03-03 0 1.410 1.400 1.410 1.400 1.420 6,738,000 9,493,560 1.4090 0.946 0.939 0.946 0.939 0.953 10,044,874 0.9451 2.17%
2006-03-02 0 1.380 1.370 1.380 1.370 1.430 5,422,000 7,595,200 1.4008 0.926 0.919 0.926 0.919 0.959 8,083,008 0.9397 -1.43%
2006-03-01 0 1.400 1.390 1.400 1.320 1.430 15,073,000 21,201,420 1.4066 0.939 0.932 0.939 0.885 0.959 22,470,523 0.9435 4.48%
2006-02-28 0 1.340 1.340 1.350 1.330 1.370 2,420,000 3,264,060 1.3488 0.899 0.899 0.906 0.892 0.919 3,607,687 0.9048 -2.19%
2006-02-27 0 1.370 1.360 1.370 1.350 1.380 2,654,000 3,619,860 1.3639 0.919 0.912 0.919 0.906 0.926 3,956,529 0.9149 0.74%
2006-02-24 0 1.360 1.370 1.380 1.360 1.400 6,710,000 9,230,720 1.3757 0.912 0.919 0.926 0.912 0.939 10,003,132 0.9228 -1.45%
2006-02-23 0 1.380 1.370 1.380 1.380 1.440 19,014,000 26,867,400 1.4130 0.926 0.919 0.926 0.926 0.966 28,345,686 0.9478 -1.43%
2006-02-22 0 1.400 1.390 1.410 1.340 1.430 24,842,000 34,645,840 1.3946 0.939 0.932 0.946 0.899 0.959 37,033,951 0.9355 5.26%
2006-02-21 0 1.330 1.330 1.340 1.290 1.360 7,816,000 10,422,020 1.3334 0.892 0.892 0.899 0.865 0.912 11,651,935 0.8944 2.31%
2006-02-20 0 1.300 1.290 1.300 1.290 1.310 2,074,000 2,683,620 1.2939 0.872 0.865 0.872 0.865 0.879 3,091,877 0.8680 0.00%
2006-02-17 0 1.300 1.290 1.310 1.290 1.320 2,684,000 3,505,620 1.3061 0.872 0.865 0.879 0.865 0.885 4,001,253 0.8761 0.00%
2006-02-16 0 1.300 1.290 1.300 1.290 1.320 2,974,000 3,876,660 1.3035 0.872 0.865 0.872 0.865 0.885 4,433,579 0.8744 0.78%
2006-02-15 0 1.290 1.290 1.300 1.280 1.330 4,886,000 6,390,660 1.3080 0.865 0.865 0.872 0.859 0.892 7,283,950 0.8774 -0.77%
2006-02-14 0 1.300 1.290 1.300 1.280 1.320 6,738,000 8,749,280 1.2985 0.872 0.865 0.872 0.859 0.885 10,044,874 0.8710 -0.76%
2006-02-13 0 1.310 1.310 1.320 1.300 1.340 3,712,000 4,886,640 1.3164 0.879 0.879 0.885 0.872 0.899 5,533,774 0.8831 -2.96%
2006-02-10 0 1.350 1.350 1.360 1.340 1.360 4,190,000 5,662,660 1.3515 0.906 0.906 0.912 0.899 0.912 6,246,367 0.9066 -0.74%
2006-02-09 0 1.360 1.360 1.370 1.320 1.380 12,720,000 17,275,660 1.3581 0.912 0.912 0.919 0.885 0.926 18,962,718 0.9110 -0.73%
2006-02-08 0 1.370 1.360 1.370 1.350 1.410 15,788,000 21,629,200 1.3700 0.919 0.912 0.919 0.906 0.946 23,536,431 0.9190 -2.14%
2006-02-07 0 1.400 1.400 1.410 1.340 1.430 16,380,000 22,850,520 1.3950 0.939 0.939 0.946 0.899 0.959 24,418,972 0.9358 2.19%
2006-02-06 0 1.370 1.370 1.380 1.330 1.380 6,908,000 9,382,540 1.3582 0.919 0.919 0.926 0.892 0.926 10,298,307 0.9111 2.24%
2006-02-03 0 1.340 1.330 1.340 1.320 1.350 9,922,000 13,222,658 1.3327 0.899 0.892 0.899 0.885 0.906 14,791,517 0.8939 -2.19%
2006-02-02 0 1.370 1.360 1.370 1.360 1.440 20,150,000 28,239,880 1.4015 0.919 0.912 0.919 0.912 0.966 30,039,212 0.9401 0.74%
2006-02-01 0 1.360 1.350 1.360 1.320 1.370 12,932,000 17,522,960 1.3550 0.912 0.906 0.912 0.885 0.919 19,278,764 0.9089 0.74%
2006-01-27 0 1.350 1.340 1.350 1.320 1.360 14,704,000 19,735,600 1.3422 0.906 0.899 0.906 0.885 0.912 21,920,425 0.9003 1.50%
2006-01-26 0 1.330 1.320 1.330 1.290 1.340 6,722,000 8,834,320 1.3142 0.892 0.885 0.892 0.865 0.899 10,021,021 0.8816 0.00%
2006-01-25 0 1.330 1.330 1.340 1.320 1.380 15,762,000 21,249,960 1.3482 0.892 0.892 0.899 0.885 0.926 23,497,670 0.9043 -2.21%
2006-01-24 0 1.360 1.350 1.360 1.290 1.370 30,598,000 40,795,280 1.3333 0.912 0.906 0.912 0.865 0.919 45,614,879 0.8943 6.25%
2006-01-23 0 1.280 1.280 1.300 1.240 1.310 13,858,000 17,675,380 1.2755 0.859 0.859 0.872 0.832 0.879 20,659,226 0.8556 0.00%
2006-01-20 0 1.280 1.280 1.290 1.260 1.370 28,838,000 37,707,320 1.3076 0.859 0.859 0.865 0.845 0.919 42,991,106 0.8771 -7.91%
2006-01-19 0 1.390 1.390 1.400 1.200 1.390 51,720,000 66,647,840 1.2886 0.932 0.932 0.939 0.805 0.932 77,103,129 0.8644 17.80%
2006-01-18 0 1.180 1.180 1.190 1.160 1.200 5,778,000 6,848,280 1.1852 0.792 0.792 0.798 0.778 0.805 8,613,725 0.7950 0.85%
2006-01-17 0 1.170 1.170 1.180 1.160 1.230 5,512,000 6,579,160 1.1936 0.785 0.785 0.792 0.778 0.825 8,217,178 0.8007 -4.10%
2006-01-16 0 1.220 1.210 1.220 1.190 1.230 7,478,000 9,052,540 1.2106 0.818 0.812 0.818 0.798 0.825 11,148,051 0.8120 2.52%
2006-01-13 0 1.190 1.180 1.190 1.150 1.190 3,240,000 3,795,900 1.1716 0.798 0.792 0.798 0.771 0.798 4,830,126 0.7859 0.85%
2006-01-12 0 1.180 1.170 1.180 1.160 1.210 5,638,000 6,684,080 1.1855 0.792 0.785 0.792 0.778 0.812 8,405,016 0.7952 -0.84%
2006-01-11 0 1.190 1.180 1.190 1.170 1.220 15,342,000 18,303,840 1.1931 0.798 0.792 0.798 0.785 0.818 22,871,543 0.8003 2.59%
2006-01-10 0 1.160 1.150 1.170 1.130 1.190 8,622,000 10,032,360 1.1636 0.778 0.771 0.785 0.758 0.798 12,853,503 0.7805 1.75%
2006-01-09 0 1.140 1.140 1.150 1.140 1.170 7,342,000 8,507,940 1.1588 0.765 0.765 0.771 0.765 0.785 10,945,305 0.7773 0.88%
2006-01-06 0 1.130 1.120 1.130 1.110 1.140 2,140,000 2,402,940 1.1229 0.758 0.751 0.758 0.745 0.765 3,190,269 0.7532 1.80%
2006-01-05 0 1.110 1.110 1.120 1.100 1.140 4,878,000 5,456,820 1.1187 0.745 0.745 0.751 0.738 0.765 7,272,024 0.7504 -2.63%
2006-01-04 0 1.140 1.130 1.140 1.120 1.160 7,604,000 8,634,900 1.1356 0.765 0.758 0.765 0.751 0.778 11,335,889 0.7617 2.70%
2006-01-03 0 1.110 1.100 1.110 1.060 1.110 3,032,000 3,291,900 1.0857 0.745 0.738 0.745 0.711 0.745 4,520,044 0.7283 4.72%
2005-12-30 0 1.060 1.060 1.070 1.060 1.070 1,040,000 1,103,700 1.0613 0.711 0.711 0.718 0.711 0.718 1,550,411 0.7119 0.00%
2005-12-29 0 1.060 1.060 1.070 1.040 1.080 4,420,000 4,669,880 1.0565 0.711 0.711 0.718 0.698 0.724 6,589,247 0.7087 0.95%
2005-12-28 0 1.050 1.050 1.060 1.040 1.070 3,508,000 3,689,700 1.0518 0.704 0.704 0.711 0.698 0.718 5,229,655 0.7055 -1.87%
2005-12-23 0 1.070 1.060 1.070 1.060 1.100 3,552,000 3,792,520 1.0677 0.718 0.711 0.718 0.711 0.738 5,295,250 0.7162 -0.93%
2005-12-22 0 1.080 1.060 1.080 1.070 1.100 1,996,000 2,154,100 1.0792 0.724 0.711 0.724 0.718 0.738 2,975,596 0.7239 -0.92%
2005-12-21 0 1.090 1.090 1.110 1.090 1.110 873,000 958,190 1.0976 0.731 0.731 0.745 0.731 0.745 1,301,451 0.7362 0.00%
2005-12-20 0 1.090 1.090 1.100 1.090 1.110 480,000 527,760 1.0995 0.731 0.731 0.738 0.731 0.745 715,574 0.7375 -0.91%
2005-12-19 0 1.100 1.100 1.110 1.100 1.120 696,000 769,720 1.1059 0.738 0.738 0.745 0.738 0.751 1,037,583 0.7418 0.92%
2005-12-16 0 1.090 1.090 1.100 1.090 1.100 448,000 490,020 1.0938 0.731 0.731 0.738 0.731 0.738 667,869 0.7337 -0.91%
2005-12-15 0 1.100 1.100 1.110 1.100 1.110 530,000 584,400 1.1026 0.738 0.738 0.745 0.738 0.745 790,113 0.7396 0.92%
2005-12-14 0 1.090 1.090 1.100 1.070 1.100 1,868,000 2,020,020 1.0814 0.731 0.731 0.738 0.718 0.738 2,784,777 0.7254 -1.80%
2005-12-13 0 1.110 1.110 1.120 1.100 1.120 744,000 822,840 1.1060 0.745 0.745 0.751 0.738 0.751 1,109,140 0.7419 -0.89%
2005-12-12 0 1.120 1.110 1.120 1.120 1.120 844,000 945,280 1.1200 0.751 0.745 0.751 0.751 0.751 1,258,218 0.7513 -0.88%
2005-12-09 0 1.130 1.110 1.130 1.110 1.130 1,032,000 1,154,820 1.1190 0.758 0.745 0.758 0.745 0.758 1,538,485 0.7506 -0.88%
2005-12-08 0 1.140 1.120 1.140 1.120 1.140 480,000 539,780 1.1245 0.765 0.751 0.765 0.751 0.765 715,574 0.7543 0.00%
2005-12-07 0 1.140 1.140 1.150 1.120 1.150 1,042,000 1,182,240 1.1346 0.765 0.765 0.771 0.751 0.771 1,553,393 0.7611 0.88%
2005-12-06 0 1.130 1.120 1.130 1.120 1.170 1,462,000 1,670,360 1.1425 0.758 0.751 0.758 0.751 0.785 2,179,520 0.7664 -3.42%
2005-12-05 0 1.170 1.160 1.170 1.150 1.180 3,634,000 4,239,560 1.1666 0.785 0.778 0.785 0.771 0.792 5,417,494 0.7826 1.74%
2005-12-02 0 1.150 1.150 1.160 1.100 1.180 8,782,000 10,107,920 1.1510 0.771 0.771 0.778 0.738 0.792 13,092,028 0.7721 4.55%
2005-12-01 0 1.100 1.090 1.100 1.080 1.100 868,000 943,460 1.0869 0.738 0.731 0.738 0.724 0.738 1,293,997 0.7291 0.92%
2005-11-30 0 1.090 1.080 1.090 1.080 1.090 454,000 494,620 1.0895 0.731 0.724 0.731 0.724 0.731 676,814 0.7308 -0.91%
2005-11-29 0 1.100 1.090 1.110 1.080 1.100 542,000 592,340 1.0929 0.738 0.731 0.745 0.724 0.738 808,003 0.7331 0.00%
2005-11-28 0 1.100 1.090 1.100 1.090 1.100 590,000 646,480 1.0957 0.738 0.731 0.738 0.731 0.738 879,560 0.7350 0.00%
2005-11-25 0 1.100 1.100 1.110 1.080 1.100 786,000 860,480 1.0948 0.738 0.738 0.745 0.724 0.738 1,171,753 0.7344 0.00%
2005-11-24 0 1.100 1.090 1.110 1.100 1.130 484,000 536,240 1.1079 0.738 0.731 0.745 0.738 0.758 721,537 0.7432 -1.79%
2005-11-23 0 1.120 1.120 1.130 1.100 1.130 1,562,000 1,744,120 1.1166 0.751 0.751 0.758 0.738 0.758 2,328,598 0.7490 2.75%
2005-11-22 0 1.090 1.090 1.100 1.090 1.100 352,000 385,120 1.0941 0.731 0.731 0.738 0.731 0.738 524,754 0.7339 -1.80%
2005-11-21 0 1.110 1.090 1.110 1.090 1.120 580,000 638,220 1.1004 0.745 0.731 0.745 0.731 0.751 864,652 0.7381 0.00%
2005-11-18 0 1.110 1.090 1.110 1.090 1.120 550,000 608,820 1.1069 0.745 0.731 0.745 0.731 0.751 819,929 0.7425 0.91%
2005-11-17 0 1.100 1.090 1.100 1.080 1.100 572,000 624,240 1.0913 0.738 0.731 0.738 0.724 0.738 852,726 0.7321 2.80%
2005-11-16 0 1.070 1.070 1.080 1.070 1.090 1,372,000 1,478,500 1.0776 0.718 0.718 0.724 0.718 0.731 2,045,350 0.7229 -1.83%
2005-11-15 0 1.090 1.090 1.100 1.060 1.100 1,302,000 1,404,640 1.0788 0.731 0.731 0.738 0.711 0.738 1,940,995 0.7237 0.00%
2005-11-14 0 1.090 1.080 1.090 1.070 1.120 1,204,000 1,310,380 1.0884 0.731 0.724 0.731 0.718 0.751 1,794,899 0.7301 -1.80%
2005-11-11 0 1.110 1.100 1.110 1.110 1.120 1,332,000 1,484,360 1.1144 0.745 0.738 0.745 0.745 0.751 1,985,719 0.7475 0.00%
2005-11-10 0 1.110 1.100 1.110 1.100 1.150 2,362,000 2,632,540 1.1145 0.745 0.738 0.745 0.738 0.771 3,521,222 0.7476 -1.77%
2005-11-09 0 1.130 1.120 1.130 1.110 1.150 2,428,000 2,762,000 1.1376 0.758 0.751 0.758 0.745 0.771 3,619,613 0.7631 1.80%
2005-11-08 0 1.110 1.110 1.120 1.080 1.120 1,994,000 2,221,600 1.1141 0.745 0.745 0.751 0.724 0.751 2,972,615 0.7474 0.91%
2005-11-07 0 1.100 1.100 1.110 1.080 1.140 3,246,000 3,567,840 1.0991 0.738 0.738 0.745 0.724 0.765 4,839,071 0.7373 -3.51%
2005-11-04 0 1.140 1.140 1.150 1.120 1.160 4,976,000 5,674,460 1.1404 0.765 0.765 0.771 0.751 0.778 7,418,120 0.7649 1.79%
2005-11-03 0 1.120 1.120 1.130 1.080 1.170 5,542,000 6,259,800 1.1295 0.751 0.751 0.758 0.724 0.785 8,261,901 0.7577 5.66%
2005-11-02 0 1.060 1.060 1.070 1.060 1.080 1,286,000 1,374,060 1.0685 0.711 0.711 0.718 0.711 0.724 1,917,143 0.7167 -1.85%
2005-11-01 0 1.080 1.070 1.080 1.040 1.080 3,334,000 3,519,680 1.0557 0.724 0.718 0.724 0.698 0.724 4,970,260 0.7081 5.88%
2005-10-31 0 1.020 1.020 1.030 1.000 1.030 2,266,000 2,297,860 1.0141 0.684 0.684 0.691 0.671 0.691 3,378,107 0.6802 3.03%
2005-10-28 0 0.990 0.990 1.000 0.930 0.990 1,936,000 1,845,300 0.9532 0.664 0.664 0.671 0.624 0.664 2,886,150 0.6394 4.21%
2005-10-27 0 0.950 0.940 0.950 0.940 0.970 1,850,000 1,757,280 0.9499 0.637 0.631 0.637 0.631 0.651 2,757,943 0.6372 -2.06%
2005-10-26 0 0.970 0.960 0.970 0.950 1.010 5,092,000 4,917,240 0.9657 0.651 0.644 0.651 0.637 0.677 7,591,050 0.6478 -3.00%
2005-10-25 0 1.000 0.990 1.000 1.000 1.070 3,800,000 3,873,720 1.0194 0.671 0.664 0.671 0.671 0.718 5,664,963 0.6838 -3.85%
2005-10-24 0 1.040 1.030 1.040 1.020 1.090 1,580,000 1,653,100 1.0463 0.698 0.691 0.698 0.684 0.731 2,355,432 0.7018 -5.45%
2005-10-21 0 1.100 1.090 1.110 1.080 1.100 1,264,000 1,381,500 1.0930 0.738 0.731 0.745 0.724 0.738 1,884,346 0.7331 0.00%
2005-10-20 0 1.100 1.100 1.110 1.090 1.130 1,358,000 1,508,640 1.1109 0.738 0.738 0.745 0.731 0.758 2,024,479 0.7452 -1.79%
2005-10-19 0 1.120 1.110 1.130 1.100 1.140 1,400,000 1,560,100 1.1144 0.751 0.745 0.758 0.738 0.765 2,087,092 0.7475 -1.75%
2005-10-18 0 1.140 1.140 1.150 1.130 1.150 568,000 648,140 1.1411 0.765 0.765 0.771 0.758 0.771 846,763 0.7654 0.88%
2005-10-17 0 1.130 1.130 1.140 1.120 1.150 1,172,000 1,321,480 1.1275 0.758 0.758 0.765 0.751 0.771 1,747,194 0.7563 -0.88%
2005-10-14 0 1.140 1.140 1.150 1.130 1.160 1,664,000 1,896,000 1.1394 0.765 0.765 0.771 0.758 0.778 2,480,658 0.7643 -2.56%
2005-10-13 0 1.170 1.160 1.180 1.150 1.180 1,370,000 1,595,100 1.1643 0.785 0.778 0.792 0.771 0.792 2,042,368 0.7810 0.00%
2005-10-12 0 1.170 1.150 1.170 1.130 1.220 1,802,000 2,103,260 1.1672 0.785 0.771 0.785 0.758 0.818 2,686,385 0.7829 -3.31%
2005-10-10 0 1.210 1.210 1.220 1.200 1.210 1,172,000 1,415,560 1.2078 0.812 0.812 0.818 0.805 0.812 1,747,194 0.8102 1.68%
2005-10-07 0 1.190 1.180 1.190 1.180 1.200 892,000 1,062,400 1.1910 0.798 0.792 0.798 0.792 0.805 1,329,776 0.7989 0.00%
2005-10-06 0 1.190 1.190 1.200 1.170 1.200 2,024,000 2,389,340 1.1805 0.798 0.798 0.805 0.785 0.805 3,017,338 0.7919 -0.83%
2005-10-05 0 1.200 1.200 1.210 1.190 1.210 1,596,000 1,910,660 1.1972 0.805 0.805 0.812 0.798 0.812 2,379,284 0.8030 -2.44%
2005-10-04 0 1.230 1.210 1.230 1.200 1.230 1,880,000 2,291,240 1.2187 0.825 0.812 0.825 0.805 0.825 2,802,666 0.8175 0.00%
2005-10-03 0 1.230 1.220 1.230 1.210 1.260 3,808,000 4,689,180 1.2314 0.825 0.818 0.825 0.812 0.845 5,676,889 0.8260 0.00%
2005-09-30 0 1.230 1.220 1.230 1.190 1.230 5,414,000 6,539,480 1.2079 0.825 0.818 0.825 0.798 0.825 8,071,082 0.8102 3.36%
2005-09-29 0 1.190 1.180 1.190 1.130 1.200 7,380,000 8,707,180 1.1798 0.798 0.792 0.798 0.758 0.805 11,001,955 0.7914 5.31%
2005-09-28 0 1.130 1.120 1.140 1.100 1.130 1,962,000 2,200,640 1.1216 0.758 0.751 0.765 0.738 0.758 2,924,910 0.7524 1.80%
2005-09-27 0 1.110 1.110 1.120 1.110 1.130 1,960,000 2,189,400 1.1170 0.745 0.745 0.751 0.745 0.758 2,921,928 0.7493 -0.89%
2005-09-26 0 1.120 1.120 1.130 1.100 1.150 1,652,000 1,851,440 1.1207 0.751 0.751 0.758 0.738 0.771 2,462,768 0.7518 -2.61%
2005-09-23 0 1.150 1.140 1.160 1.120 1.170 2,940,000 3,394,100 1.1545 0.771 0.765 0.778 0.751 0.785 4,382,892 0.7744 0.00%
2005-09-22 0 1.150 1.130 1.150 1.090 1.150 4,193,000 4,696,170 1.1200 0.771 0.758 0.771 0.731 0.771 6,250,839 0.7513 0.88%
2005-09-21 0 1.140 1.130 1.140 1.130 1.170 7,824,000 8,932,430 1.1417 0.765 0.758 0.765 0.758 0.785 11,663,861 0.7658 -2.56%
2005-09-20 0 1.170 1.160 1.170 1.150 1.240 11,416,000 13,407,580 1.1745 0.785 0.778 0.785 0.771 0.832 17,018,742 0.7878 -4.88%
2005-09-16 0 1.230 1.230 1.240 1.230 1.250 1,386,000 1,707,660 1.2321 0.825 0.825 0.832 0.825 0.838 2,066,221 0.8265 -1.60%
2005-09-15 0 1.250 1.240 1.250 1.230 1.250 1,378,000 1,715,000 1.2446 0.838 0.832 0.838 0.825 0.838 2,054,294 0.8348 0.81%
2005-09-14 0 1.240 1.240 1.260 1.230 1.270 3,686,000 4,595,260 1.2467 0.832 0.832 0.845 0.825 0.852 5,495,014 0.8363 -1.59%
2005-09-13 0 1.260 1.240 1.260 1.230 1.270 6,778,000 8,508,560 1.2553 0.845 0.832 0.845 0.825 0.852 10,104,505 0.8421 1.61%
2005-09-12 0 1.240 1.240 1.250 1.230 1.260 2,736,000 3,388,200 1.2384 0.832 0.832 0.838 0.825 0.845 4,078,773 0.8307 0.81%
2005-09-09 0 1.230 1.230 1.240 1.230 1.250 1,560,000 1,933,680 1.2395 0.825 0.825 0.832 0.825 0.838 2,325,616 0.8315 -0.81%
2005-09-08 0 1.240 1.240 1.250 1.240 1.260 864,000 1,076,840 1.2463 0.832 0.832 0.838 0.832 0.845 1,288,034 0.8360 -0.80%
2005-09-07 0 1.250 1.240 1.250 1.240 1.260 1,474,000 1,842,580 1.2501 0.838 0.832 0.838 0.832 0.845 2,197,409 0.8385 0.81%
2005-09-06 0 1.240 1.230 1.240 1.230 1.250 2,506,000 3,096,280 1.2355 0.832 0.825 0.832 0.825 0.838 3,735,894 0.8288 0.81%
2005-09-05 0 1.230 1.230 1.240 1.220 1.260 3,784,000 4,659,000 1.2312 0.825 0.825 0.832 0.818 0.845 5,641,111 0.8259 -2.38%
2005-09-02 0 1.260 1.260 1.270 1.250 1.280 3,392,000 4,271,740 1.2594 0.845 0.845 0.852 0.838 0.859 5,056,725 0.8448 -1.56%
2005-09-01 0 1.280 1.280 1.290 1.260 1.300 5,244,000 6,721,680 1.2818 0.859 0.859 0.865 0.845 0.872 7,817,649 0.8598 1.59%
2005-08-31 0 1.260 1.260 1.270 1.210 1.260 6,300,000 7,766,780 1.2328 0.845 0.845 0.852 0.812 0.845 9,391,912 0.8270 0.80%
2005-08-30 0 1.250 1.240 1.250 1.230 1.300 13,590,000 17,017,900 1.2522 0.838 0.832 0.838 0.825 0.872 20,259,697 0.8400 -3.10%
2005-08-29 0 1.290 1.290 1.300 1.280 1.350 21,226,000 27,869,720 1.3130 0.865 0.865 0.872 0.859 0.906 31,643,291 0.8807 -15.13%
2005-08-26 0 1.520 1.510 1.530 1.480 1.540 7,364,000 11,162,920 1.5159 1.020 1.013 1.026 0.993 1.033 10,978,102 1.0168 2.01%
2005-08-25 0 1.490 1.490 1.500 1.470 1.540 9,406,000 14,066,840 1.4955 0.999 0.999 1.006 0.986 1.033 14,022,274 1.0032 -1.97%
2005-08-24 0 1.520 1.520 1.530 1.510 1.570 8,164,000 12,547,880 1.5370 1.020 1.020 1.026 1.013 1.053 12,170,726 1.0310 -3.18%
2005-08-23 0 1.570 1.560 1.570 1.560 1.660 11,606,000 18,511,060 1.5950 1.053 1.046 1.053 1.046 1.114 17,301,990 1.0699 -4.85%
2005-08-22 0 1.650 1.650 1.660 1.630 1.690 5,464,000 9,029,000 1.6525 1.107 1.107 1.114 1.093 1.134 8,145,621 1.1084 -0.60%
2005-08-19 0 1.660 1.650 1.660 1.620 1.690 12,122,000 20,124,840 1.6602 1.114 1.107 1.114 1.087 1.134 18,071,232 1.1136 0.61%
2005-08-18 0 1.650 1.640 1.650 1.620 1.720 31,622,000 53,001,740 1.6761 1.107 1.100 1.107 1.087 1.154 47,141,437 1.1243 0.61%
2005-08-17 0 1.640 1.630 1.640 1.580 1.640 4,981,000 8,004,840 1.6071 1.100 1.093 1.100 1.060 1.100 7,425,574 1.0780 1.23%
2005-08-16 0 1.620 1.620 1.630 1.570 1.690 23,158,000 37,868,740 1.6352 1.087 1.087 1.093 1.053 1.134 34,523,477 1.0969 -1.82%
2005-08-15 0 1.650 1.640 1.650 1.540 1.650 30,718,000 49,297,180 1.6048 1.107 1.100 1.107 1.033 1.107 45,793,772 1.0765 7.14%
2005-08-12 0 1.540 1.530 1.540 1.510 1.560 8,562,000 13,217,760 1.5438 1.033 1.026 1.033 1.013 1.046 12,764,056 1.0355 1.32%
2005-08-11 0 1.520 1.510 1.530 1.500 1.560 12,710,000 19,443,120 1.5297 1.020 1.013 1.026 1.006 1.046 18,947,811 1.0261 0.66%
2005-08-10 0 1.510 1.500 1.510 1.490 1.530 3,900,000 5,864,960 1.5038 1.013 1.006 1.013 0.999 1.026 5,814,041 1.0088 1.34%
2005-08-09 0 1.490 1.480 1.490 1.480 1.550 4,142,000 6,260,180 1.5114 0.999 0.993 0.999 0.993 1.040 6,174,810 1.0138 -3.87%
2005-08-08 0 1.550 1.540 1.550 1.490 1.560 9,850,000 15,147,180 1.5378 1.040 1.033 1.040 0.999 1.046 14,684,181 1.0315 2.65%
2005-08-05 0 1.510 1.490 1.510 1.470 1.510 5,222,000 7,782,140 1.4903 1.013 0.999 1.013 0.986 1.013 7,784,852 0.9997 0.67%
2005-08-04 0 1.500 1.480 1.500 1.480 1.520 2,400,000 3,585,620 1.4940 1.006 0.993 1.006 0.993 1.020 3,577,871 1.0022 -1.32%
2005-08-03 0 1.520 1.510 1.520 1.490 1.540 7,676,000 11,596,040 1.5107 1.020 1.013 1.020 0.999 1.033 11,443,225 1.0134 0.66%
2005-08-02 0 1.510 1.500 1.510 1.450 1.510 7,196,399 10,703,387 1.4873 1.013 1.006 1.013 0.973 1.013 10,728,246 0.9977 4.14%
2005-08-01 0 1.450 1.440 1.460 1.440 1.460 3,248,399 4,724,727 1.4545 0.973 0.966 0.979 0.966 0.979 4,842,647 0.9756 -0.68%
2005-07-29 0 1.460 1.460 1.470 1.460 1.510 4,988,000 7,415,100 1.4866 0.979 0.979 0.986 0.979 1.013 7,436,009 0.9972 -2.01%
2005-07-28 0 1.490 1.490 1.500 1.470 1.520 13,088,000 19,521,560 1.4916 0.999 0.999 1.006 0.986 1.020 19,511,325 1.0005 1.36%
2005-07-27 0 1.470 1.450 1.470 1.440 1.490 5,390,000 7,849,600 1.4563 0.986 0.973 0.986 0.966 0.999 8,035,303 0.9769 0.00%
2005-07-26 0 1.470 1.460 1.470 1.460 1.480 5,312,000 7,811,500 1.4705 0.986 0.979 0.986 0.979 0.993 7,919,022 0.9864 0.00%
2005-07-25 0 1.470 1.470 1.480 1.470 1.550 3,814,000 5,752,280 1.5082 0.986 0.986 0.993 0.986 1.040 5,685,834 1.0117 -4.55%
2005-07-22 0 1.540 1.530 1.540 1.520 1.580 4,848,000 7,470,300 1.5409 1.033 1.026 1.033 1.020 1.060 7,227,300 1.0336 -1.28%
2005-07-21 0 1.560 1.550 1.560 1.530 1.580 12,102,000 18,816,800 1.5549 1.046 1.040 1.046 1.026 1.060 18,041,417 1.0430 1.96%
2005-07-20 0 1.530 1.520 1.530 1.470 1.550 12,720,000 19,230,900 1.5119 1.026 1.020 1.026 0.986 1.040 18,962,718 1.0141 5.52%
2005-07-19 0 1.450 1.450 1.460 1.430 1.450 2,118,000 3,056,400 1.4431 0.973 0.973 0.979 0.959 0.973 3,157,472 0.9680 1.40%
2005-07-18 0 1.430 1.430 1.440 1.430 1.460 1,358,000 1,962,340 1.4450 0.959 0.959 0.966 0.959 0.979 2,024,479 0.9693 -2.05%
2005-07-15 0 1.460 1.450 1.460 1.440 1.470 1,462,000 2,127,180 1.4550 0.979 0.973 0.979 0.966 0.986 2,179,520 0.9760 0.69%
2005-07-14 0 1.450 1.440 1.460 1.440 1.470 2,438,000 3,549,800 1.4560 0.973 0.966 0.979 0.966 0.986 3,634,521 0.9767 -1.36%
2005-07-13 0 1.470 1.460 1.470 1.440 1.470 1,514,000 2,200,040 1.4531 0.986 0.979 0.986 0.966 0.986 2,257,041 0.9747 0.68%
2005-07-12 0 1.460 1.450 1.460 1.450 1.500 2,092,000 3,089,060 1.4766 0.979 0.973 0.979 0.973 1.006 3,118,711 0.9905 -1.35%
2005-07-11 0 1.480 1.470 1.480 1.460 1.490 2,946,000 4,354,500 1.4781 0.993 0.986 0.993 0.979 0.999 4,391,837 0.9915 2.07%
2005-07-08 0 1.450 1.430 1.450 1.430 1.480 1,844,000 2,668,900 1.4473 0.973 0.959 0.973 0.959 0.993 2,748,998 0.9709 0.00%
2005-07-07 0 1.450 1.450 1.460 1.430 1.530 4,274,000 6,287,740 1.4712 0.973 0.973 0.979 0.959 1.026 6,371,593 0.9868 -3.97%
2005-07-06 0 1.510 1.490 1.520 1.490 1.530 6,714,000 10,134,860 1.5095 1.013 0.999 1.020 0.999 1.026 10,009,095 1.0126 2.72%
2005-07-05 0 1.470 1.460 1.470 1.430 1.470 2,058,000 3,009,620 1.4624 0.986 0.979 0.986 0.959 0.986 3,068,025 0.9810 2.80%
2005-07-04 0 1.430 1.430 1.440 1.420 1.440 756,000 1,083,680 1.4334 0.959 0.959 0.966 0.953 0.966 1,127,029 0.9615 0.00%
2005-06-30 0 1.430 1.430 1.440 1.420 1.470 4,042,000 5,827,880 1.4418 0.959 0.959 0.966 0.953 0.986 6,025,732 0.9672 0.00%
2005-06-29 0 1.430 1.420 1.430 1.420 1.530 6,372,000 9,467,320 1.4858 0.959 0.953 0.959 0.953 1.026 9,499,249 0.9966 -3.38%
2005-06-28 0 1.480 1.470 1.480 1.470 1.520 4,366,000 6,499,760 1.4887 0.993 0.986 0.993 0.986 1.020 6,508,744 0.9986 -1.99%
2005-06-27 0 1.510 1.500 1.510 1.490 1.550 6,420,000 9,735,300 1.5164 1.013 1.006 1.013 0.999 1.040 9,570,806 1.0172 -2.58%
2005-06-24 0 1.550 1.540 1.550 1.530 1.570 6,195,000 9,636,120 1.5555 1.040 1.033 1.040 1.026 1.053 9,235,381 1.0434 0.65%
2005-06-23 0 1.540 1.540 1.550 1.530 1.600 6,852,000 10,683,640 1.5592 1.033 1.033 1.040 1.026 1.073 10,214,823 1.0459 -3.14%
2005-06-22 0 1.590 1.580 1.600 1.580 1.630 12,704,000 20,345,600 1.6015 1.067 1.060 1.073 1.060 1.093 18,938,866 1.0743 -1.24%
2005-06-21 0 1.610 1.600 1.610 1.500 1.610 22,418,000 35,492,780 1.5832 1.080 1.073 1.080 1.006 1.080 33,420,300 1.0620 5.92%
2005-06-20 0 1.520 1.510 1.520 1.500 1.560 2,592,000 3,948,160 1.5232 1.020 1.013 1.020 1.006 1.046 3,864,101 1.0218 -1.30%
2005-06-17 0 1.540 1.530 1.540 1.510 1.560 10,194,000 15,753,100 1.5453 1.033 1.026 1.033 1.013 1.046 15,197,009 1.0366 1.99%
2005-06-16 0 1.510 1.500 1.510 1.480 1.530 6,042,000 9,092,120 1.5048 1.013 1.006 1.013 0.993 1.026 9,007,291 1.0094 0.00%
2005-06-15 0 1.510 1.510 1.520 1.500 1.560 14,670,000 22,487,620 1.5329 1.013 1.013 1.020 1.006 1.046 21,869,739 1.0283 0.00%
2005-06-14 0 1.510 1.500 1.510 1.430 1.520 24,288,000 36,365,000 1.4972 1.013 1.006 1.013 0.959 1.020 36,208,059 1.0043 5.59%
2005-06-13 0 1.430 1.420 1.430 1.410 1.440 4,264,000 6,101,380 1.4309 0.959 0.953 0.959 0.946 0.966 6,356,685 0.9598 -0.69%
2005-06-10 0 1.440 1.440 1.450 1.410 1.450 11,629,000 16,633,640 1.4304 0.966 0.966 0.973 0.946 0.973 17,336,278 0.9595 2.13%
2005-06-09 0 1.410 1.400 1.410 1.390 1.490 9,562,000 13,559,800 1.4181 0.946 0.939 0.946 0.932 0.999 14,254,836 0.9512 -4.08%
2005-06-08 0 1.470 1.470 1.480 1.460 1.520 6,454,000 9,629,820 1.4921 0.986 0.986 0.993 0.979 1.020 9,621,493 1.0009 0.00%
2005-06-07 0 1.470 1.460 1.470 1.440 1.520 10,084,000 14,899,060 1.4775 0.986 0.979 0.986 0.966 1.020 15,033,023 0.9911 -2.65%
2005-06-06 0 1.510 1.510 1.520 1.390 1.530 20,986,000 31,103,940 1.4821 1.013 1.013 1.020 0.932 1.026 31,285,504 0.9942 9.42%
2005-06-03 0 1.380 1.380 1.390 1.340 1.400 5,110,000 7,031,180 1.3760 0.926 0.926 0.932 0.899 0.939 7,617,885 0.9230 2.99%
2005-06-02 0 1.340 1.330 1.350 1.320 1.350 2,058,000 2,746,020 1.3343 0.899 0.892 0.906 0.885 0.906 3,068,025 0.8950 0.75%
2005-06-01 0 1.330 1.330 1.340 1.320 1.370 3,588,000 4,808,800 1.3402 0.892 0.892 0.899 0.885 0.919 5,348,918 0.8990 -2.21%
2005-05-31 0 1.360 1.340 1.370 1.300 1.360 10,304,000 13,754,040 1.3348 0.912 0.899 0.919 0.872 0.912 15,360,995 0.8954 3.03%
2005-05-30 0 1.320 1.310 1.320 1.240 1.320 9,058,000 11,614,340 1.2822 0.885 0.879 0.885 0.832 0.885 13,503,483 0.8601 6.45%
2005-05-27 0 1.240 1.220 1.230 1.200 1.240 2,516,000 3,072,620 1.2212 0.832 0.818 0.825 0.805 0.832 3,750,802 0.8192 3.33%
2005-05-26 0 1.200 1.200 1.210 1.200 1.220 618,000 744,200 1.2042 0.805 0.805 0.812 0.805 0.818 921,302 0.8078 -1.64%
2005-05-25 0 1.220 1.200 1.220 1.210 1.240 1,620,000 1,986,460 1.2262 0.818 0.805 0.818 0.812 0.832 2,415,063 0.8225 -0.81%
2005-05-24 0 1.230 1.220 1.230 1.180 1.230 2,038,000 2,475,240 1.2145 0.825 0.818 0.825 0.792 0.825 3,038,209 0.8147 3.36%
2005-05-23 0 1.190 1.180 1.200 1.190 1.200 520,000 619,360 1.1911 0.798 0.792 0.805 0.798 0.805 775,205 0.7990 -0.83%
2005-05-20 0 1.200 1.190 1.200 1.180 1.200 390,000 462,300 1.1854 0.805 0.798 0.805 0.792 0.805 581,404 0.7951 0.84%
2005-05-19 0 1.190 1.190 1.200 1.180 1.220 848,000 1,014,740 1.1966 0.798 0.798 0.805 0.792 0.818 1,264,181 0.8027 0.85%
2005-05-18 0 1.180 1.170 1.180 1.160 1.190 1,312,000 1,538,320 1.1725 0.792 0.785 0.792 0.778 0.798 1,955,903 0.7865 -0.84%
2005-05-17 0 1.190 1.180 1.190 1.170 1.230 2,352,000 2,771,000 1.1781 0.798 0.792 0.798 0.785 0.825 3,506,314 0.7903 0.00%
2005-05-13 0 1.190 1.190 1.200 1.190 1.210 1,580,000 1,884,800 1.1929 0.798 0.798 0.805 0.798 0.812 2,355,432 0.8002 -0.83%
2005-05-12 0 1.200 1.200 1.210 1.200 1.240 2,614,000 3,176,360 1.2151 0.805 0.805 0.812 0.805 0.832 3,896,898 0.8151 -1.64%
2005-05-11 0 1.220 1.220 1.230 1.210 1.230 1,562,000 1,911,180 1.2235 0.818 0.818 0.825 0.812 0.825 2,328,598 0.8207 -0.81%
2005-05-10 0 1.230 1.220 1.240 1.220 1.260 2,430,000 3,011,160 1.2392 0.825 0.818 0.832 0.818 0.845 3,622,595 0.8312 -0.81%
2005-05-09 0 1.240 1.240 1.250 1.230 1.250 1,092,000 1,361,060 1.2464 0.832 0.832 0.838 0.825 0.838 1,627,931 0.8361 -1.59%
2005-05-06 0 1.260 1.260 1.270 1.240 1.280 4,002,000 5,030,520 1.2570 0.845 0.845 0.852 0.832 0.859 5,966,101 0.8432 -0.79%
2005-05-05 0 1.270 1.260 1.270 1.260 1.280 2,270,000 2,877,540 1.2676 0.852 0.845 0.852 0.845 0.859 3,384,070 0.8503 1.60%
2005-05-04 0 1.250 1.250 1.260 1.230 1.290 5,812,000 7,308,660 1.2575 0.838 0.838 0.845 0.825 0.865 8,664,412 0.8435 0.81%
2005-05-03 0 1.240 1.240 1.250 1.210 1.270 3,518,000 4,358,520 1.2389 0.832 0.832 0.838 0.812 0.852 5,244,563 0.8311 -1.59%
2005-04-29 0 1.260 1.260 1.270 1.250 1.320 10,444,000 13,492,540 1.2919 0.845 0.845 0.852 0.838 0.885 15,569,704 0.8666 -0.79%
2005-04-28 0 1.270 1.250 1.270 1.180 1.270 12,248,000 15,164,360 1.2381 0.852 0.838 0.852 0.792 0.852 18,259,070 0.8305 9.48%
2005-04-27 0 1.160 1.160 1.170 1.130 1.190 5,036,000 5,892,160 1.1700 0.778 0.778 0.785 0.758 0.798 7,507,567 0.7848 0.00%
2005-04-26 0 1.160 1.150 1.160 1.140 1.260 17,564,000 20,927,500 1.1915 0.778 0.771 0.778 0.765 0.845 26,184,056 0.7992 -7.94%
2005-04-25 0 1.260 1.260 1.270 1.250 1.300 3,298,000 4,162,200 1.2620 0.845 0.845 0.852 0.838 0.872 4,916,592 0.8466 -2.33%
2005-04-22 0 1.290 1.280 1.300 1.270 1.340 5,088,000 6,619,380 1.3010 0.865 0.859 0.872 0.852 0.899 7,585,087 0.8727 0.00%
2005-04-21 0 1.290 1.280 1.290 1.230 1.300 9,508,000 12,011,580 1.2633 0.865 0.859 0.865 0.825 0.872 14,174,334 0.8474 -0.77%
2005-04-20 0 1.300 1.290 1.300 1.280 1.420 8,062,000 10,814,220 1.3414 0.872 0.865 0.872 0.859 0.953 12,018,666 0.8998 -7.14%
2005-04-19 0 1.400 1.390 1.400 1.400 1.440 3,786,000 5,358,840 1.4154 0.939 0.932 0.939 0.939 0.966 5,644,092 0.9495 1.45%
2005-04-18 0 1.380 1.380 1.390 1.380 1.430 3,882,000 5,465,560 1.4079 0.926 0.926 0.932 0.926 0.959 5,787,207 0.9444 -5.48%
2005-04-15 0 1.460 1.460 1.470 1.440 1.480 4,210,000 6,154,220 1.4618 0.979 0.979 0.986 0.966 0.993 6,276,183 0.9806 0.00%
2005-04-14 0 1.460 1.460 1.470 1.450 1.480 4,578,000 6,690,200 1.4614 0.979 0.979 0.986 0.973 0.993 6,824,790 0.9803 -2.67%
2005-04-13 0 1.500 1.490 1.500 1.490 1.520 4,676,000 7,040,820 1.5057 1.006 0.999 1.006 0.999 1.020 6,970,886 1.0100 0.67%
2005-04-12 0 1.490 1.490 1.500 1.480 1.540 2,166,000 3,246,420 1.4988 0.999 0.999 1.006 0.993 1.033 3,229,029 1.0054 -2.61%
2005-04-11 0 1.530 1.520 1.530 1.520 1.540 2,530,000 3,878,300 1.5329 1.026 1.020 1.026 1.020 1.033 3,771,673 1.0283 -1.29%
2005-04-08 0 1.550 1.540 1.550 1.510 1.570 5,774,000 8,927,080 1.5461 1.040 1.033 1.040 1.013 1.053 8,607,762 1.0371 2.65%
2005-04-07 0 1.510 1.510 1.520 1.510 1.560 4,960,000 7,580,760 1.5284 1.013 1.013 1.020 1.013 1.046 7,394,268 1.0252 -1.95%
2005-04-06 0 1.540 1.540 1.550 1.530 1.580 10,980,000 17,086,720 1.5562 1.033 1.033 1.040 1.026 1.060 16,368,762 1.0439 2.67%
2005-04-04 0 1.500 1.490 1.500 1.440 1.510 6,678,000 10,003,120 1.4979 1.006 0.999 1.006 0.966 1.013 9,955,427 1.0048 2.74%
2005-04-01 0 1.460 1.460 1.470 1.390 1.470 4,968,000 7,111,300 1.4314 0.979 0.979 0.986 0.932 0.986 7,406,194 0.9602 3.55%
2005-03-31 0 1.410 1.400 1.410 1.380 1.430 6,992,000 9,849,360 1.4087 0.946 0.939 0.946 0.926 0.959 10,423,532 0.9449 2.17%
2005-03-30 0 1.380 1.370 1.380 1.360 1.430 8,138,000 11,390,780 1.3997 0.926 0.919 0.926 0.912 0.959 12,131,966 0.9389 -4.17%
2005-03-29 0 1.440 1.440 1.450 1.440 1.490 3,076,000 4,479,240 1.4562 0.966 0.966 0.973 0.966 0.999 4,585,639 0.9768 -2.70%
2005-03-24 0 1.480 1.470 1.480 1.470 1.520 7,160,000 10,690,080 1.4930 0.993 0.986 0.993 0.986 1.020 10,673,983 1.0015 -0.67%
2005-03-23 0 1.490 1.480 1.490 1.410 1.500 22,436,000 32,821,720 1.4629 0.999 0.993 0.999 0.946 1.006 33,447,135 0.9813 2.05%
2005-03-22 0 1.460 1.450 1.460 1.440 1.650 44,646,000 68,048,120 1.5242 0.979 0.973 0.979 0.966 1.107 66,557,353 1.0224 -10.98%
2005-03-21 0 1.640 1.630 1.640 1.620 1.770 14,844,000 24,975,960 1.6826 1.100 1.093 1.100 1.087 1.187 22,129,135 1.1286 -5.75%
2005-03-18 0 1.740 1.730 1.740 1.720 1.820 12,384,000 21,792,500 1.7597 1.167 1.160 1.167 1.154 1.221 18,461,816 1.1804 -3.33%
2005-03-17 0 1.800 1.790 1.800 1.720 1.820 26,576,000 47,501,680 1.7874 1.207 1.201 1.207 1.154 1.221 39,618,963 1.1990 2.86%
2005-03-16 0 1.750 1.750 1.760 1.680 1.760 17,908,000 30,925,940 1.7269 1.174 1.174 1.181 1.127 1.181 26,696,884 1.1584 4.17%
2005-03-15 0 1.680 1.680 1.690 1.680 1.840 62,488,000 109,928,250 1.7592 1.127 1.127 1.134 1.127 1.234 93,155,845 1.1800 -2.89%
2005-03-14 0 1.730 1.730 1.740 1.660 1.770 32,986,000 57,256,140 1.7358 1.160 1.160 1.167 1.114 1.187 49,174,861 1.1643 4.22%
2005-03-11 0 1.660 1.660 1.670 1.630 1.700 17,100,000 28,576,880 1.6712 1.114 1.114 1.120 1.093 1.140 25,492,334 1.1210 0.00%
2005-03-10 0 1.660 1.660 1.670 1.660 1.790 43,728,000 75,658,660 1.7302 1.114 1.114 1.120 1.114 1.201 65,188,817 1.1606 -2.92%
2005-03-09 0 1.710 1.700 1.710 1.620 1.810 66,017,000 113,376,310 1.7174 1.147 1.140 1.147 1.087 1.214 98,416,807 1.1520 3.64%
2005-03-08 0 1.650 1.650 1.660 1.400 1.660 79,170,000 121,233,240 1.5313 1.107 1.107 1.114 0.939 1.114 118,025,033 1.0272 18.71%
2005-03-07 0 1.390 1.390 1.400 1.380 1.430 18,725,000 26,357,640 1.4076 0.932 0.932 0.939 0.926 0.959 27,914,851 0.9442 2.21%
2005-03-04 0 1.360 1.340 1.350 1.340 1.420 13,798,000 18,828,640 1.3646 0.912 0.899 0.906 0.899 0.953 20,569,779 0.9154 -4.23%
2005-03-03 0 1.420 1.400 1.410 1.370 1.420 17,456,000 24,366,020 1.3959 0.953 0.939 0.946 0.919 0.953 26,023,051 0.9363 3.65%
2005-03-02 0 1.370 1.360 1.370 1.370 1.460 19,536,000 27,558,440 1.4106 0.919 0.912 0.919 0.919 0.979 29,123,873 0.9462 -4.86%
2005-03-01 0 1.440 1.430 1.440 1.360 1.460 19,246,000 27,462,320 1.4269 0.966 0.959 0.966 0.912 0.979 28,691,547 0.9572 2.86%
2005-02-28 0 1.400 1.390 1.400 1.350 1.430 20,854,000 29,172,100 1.3989 0.939 0.932 0.939 0.906 0.959 31,088,721 0.9383 3.70%
2005-02-25 0 1.350 1.350 1.360 1.320 1.380 15,580,000 21,051,480 1.3512 0.906 0.906 0.912 0.885 0.926 23,226,349 0.9064 -1.46%
2005-02-24 0 1.370 1.370 1.380 1.340 1.390 14,312,000 19,565,940 1.3671 0.919 0.919 0.926 0.899 0.932 21,336,040 0.9170 0.74%
2005-02-23 0 1.360 1.360 1.370 1.260 1.380 25,223,000 33,893,400 1.3437 0.912 0.912 0.919 0.845 0.926 37,601,938 0.9014 4.62%
2005-02-22 0 1.300 1.300 1.310 1.290 1.330 25,576,000 33,612,000 1.3142 0.872 0.872 0.879 0.865 0.892 38,128,183 0.8816 0.00%
2005-02-21 0 1.300 1.290 1.300 1.260 1.310 18,989,084 24,502,352 1.2903 0.872 0.865 0.872 0.845 0.879 28,308,542 0.8655 3.17%
2005-02-18 0 1.260 1.250 1.260 1.210 1.270 7,000,000 8,676,020 1.2394 0.845 0.838 0.845 0.812 0.852 10,435,458 0.8314 2.44%
2005-02-17 0 1.230 1.220 1.230 1.210 1.240 3,420,000 4,188,740 1.2248 0.825 0.818 0.825 0.812 0.832 5,098,467 0.8216 0.00%
2005-02-16 0 1.230 1.220 1.230 1.220 1.270 15,234,000 18,999,000 1.2471 0.825 0.818 0.825 0.818 0.852 22,710,539 0.8366 1.65%
2005-02-15 0 1.210 1.210 1.220 1.190 1.210 4,054,000 4,858,740 1.1985 0.812 0.812 0.818 0.798 0.812 6,043,621 0.8039 0.00%
2005-02-14 0 1.210 1.210 1.220 1.180 1.230 5,812,000 6,960,360 1.1976 0.812 0.812 0.818 0.792 0.825 8,664,412 0.8033 -0.82%
2005-02-08 0 1.220 1.210 1.220 1.200 1.230 2,200,000 2,673,760 1.2153 0.818 0.812 0.818 0.805 0.825 3,279,715 0.8152 0.00%
2005-02-07 0 1.220 1.220 1.230 1.200 1.240 9,447,000 11,563,840 1.2241 0.818 0.818 0.825 0.805 0.832 14,083,396 0.8211 3.39%
2005-02-04 0 1.180 1.180 1.190 1.180 1.200 2,570,000 3,064,980 1.1926 0.792 0.792 0.798 0.792 0.805 3,831,304 0.8000 0.00%
2005-02-03 0 1.180 1.180 1.190 1.170 1.220 6,054,000 7,236,100 1.1953 0.792 0.792 0.798 0.785 0.818 9,025,181 0.8018 0.00%
2005-02-02 0 1.180 1.170 1.180 1.150 1.190 8,644,000 10,144,240 1.1736 0.792 0.785 0.792 0.771 0.798 12,886,300 0.7872 -0.84%
2005-02-01 0 1.190 1.180 1.190 1.170 1.240 11,124,000 13,315,960 1.1970 0.798 0.792 0.798 0.785 0.832 16,583,434 0.8030 -4.03%
2005-01-31 0 1.240 1.230 1.240 1.170 1.250 14,488,000 17,774,820 1.2269 0.832 0.825 0.832 0.785 0.838 21,598,417 0.8230 5.98%
2005-01-28 0 1.170 1.170 1.180 1.170 1.210 7,372,000 8,767,720 1.1893 0.785 0.785 0.792 0.785 0.812 10,990,028 0.7978 -3.31%
2005-01-27 0 1.210 1.200 1.210 1.190 1.250 16,040,000 19,525,120 1.2173 0.812 0.805 0.812 0.798 0.838 23,912,107 0.8165 -0.82%
2005-01-26 0 1.220 1.220 1.230 1.130 1.240 31,632,000 37,706,640 1.1920 0.818 0.818 0.825 0.758 0.832 47,156,345 0.7996 5.17%
2005-01-25 0 1.160 1.150 1.160 1.140 1.200 18,914,000 22,036,040 1.1651 0.778 0.771 0.778 0.765 0.805 28,196,608 0.7815 -1.69%
2005-01-24 0 1.180 1.180 1.190 1.070 1.200 73,214,212 83,821,695 1.1449 0.792 0.792 0.798 0.718 0.805 109,146,265 0.7680 16.83%
2005-01-21 0 1.010 1.010 1.020 1.000 1.020 5,156,000 5,198,460 1.0082 0.677 0.677 0.684 0.671 0.684 7,686,460 0.6763 -0.98%
2005-01-20 0 1.020 1.010 1.020 1.020 1.030 3,856,000 3,949,400 1.0242 0.684 0.677 0.684 0.684 0.691 5,748,447 0.6870 -0.97%
2005-01-19 0 1.030 1.030 1.040 1.020 1.050 4,828,000 4,996,400 1.0349 0.691 0.691 0.698 0.684 0.704 7,197,485 0.6942 -0.96%
2005-01-18 0 1.040 1.030 1.040 1.020 1.080 21,064,000 22,012,600 1.0450 0.698 0.691 0.698 0.684 0.724 31,401,785 0.7010 -3.70%
2005-01-17 0 1.080 1.070 1.080 1.020 1.120 24,550,000 26,563,040 1.0820 0.724 0.718 0.724 0.684 0.751 36,598,643 0.7258 9.09%
2005-01-14 0 0.990 0.990 1.000 0.990 1.020 3,072,000 3,086,840 1.0048 0.664 0.664 0.671 0.664 0.684 4,579,675 0.6740 -3.88%
2005-01-13 0 1.030 1.010 1.030 1.010 1.030 1,380,000 1,411,120 1.0226 0.691 0.677 0.691 0.677 0.691 2,057,276 0.6859 1.98%
2005-01-12 0 1.010 1.010 1.020 1.010 1.020 1,134,000 1,148,140 1.0125 0.677 0.677 0.684 0.677 0.684 1,690,544 0.6792 0.00%
2005-01-11 0 1.010 1.010 1.020 1.010 1.040 1,225,000 1,256,680 1.0259 0.677 0.677 0.684 0.677 0.698 1,826,205 0.6881 -2.88%
2005-01-10 0 1.040 1.020 1.040 1.020 1.040 666,000 685,140 1.0287 0.698 0.684 0.698 0.684 0.698 992,859 0.6901 0.97%
2005-01-07 0 1.030 1.020 1.030 1.010 1.040 2,442,000 2,494,680 1.0216 0.691 0.684 0.691 0.677 0.698 3,640,484 0.6853 -0.96%
2005-01-06 0 1.040 1.040 1.050 1.030 1.060 754,000 791,520 1.0498 0.698 0.698 0.704 0.691 0.711 1,124,048 0.7042 0.97%
2005-01-05 0 1.030 1.030 1.050 1.030 1.050 1,854,000 1,917,880 1.0345 0.691 0.691 0.704 0.691 0.704 2,763,906 0.6939 -2.83%
2005-01-04 0 1.060 1.060 1.070 1.050 1.080 1,070,000 1,136,420 1.0621 0.711 0.711 0.718 0.704 0.724 1,595,134 0.7124 -3.64%
2005-01-03 0 1.100 1.090 1.100 1.080 1.130 1,670,000 1,842,500 1.1033 0.738 0.731 0.738 0.724 0.758 2,489,602 0.7401 -0.90%
2004-12-31 0 1.110 1.100 1.110 1.060 1.110 1,650,000 1,806,620 1.0949 0.745 0.738 0.745 0.711 0.745 2,459,787 0.7345 2.78%
2004-12-30 0 1.080 1.070 1.080 1.050 1.090 2,084,000 2,247,840 1.0786 0.724 0.718 0.724 0.704 0.731 3,106,785 0.7235 2.86%
2004-12-29 0 1.050 1.050 1.060 1.040 1.060 1,034,000 1,088,580 1.0528 0.704 0.704 0.711 0.698 0.711 1,541,466 0.7062 0.00%
2004-12-28 0 1.050 1.050 1.060 1.030 1.060 826,000 865,820 1.0482 0.704 0.704 0.711 0.691 0.711 1,231,384 0.7031 0.00%
2004-12-24 0 1.050 1.050 1.060 1.030 1.050 1,572,000 1,641,560 1.0442 0.704 0.704 0.711 0.691 0.704 2,343,506 0.7005 0.96%
2004-12-23 0 1.040 1.040 1.050 1.040 1.050 1,112,000 1,161,120 1.0442 0.698 0.698 0.704 0.698 0.704 1,657,747 0.7004 -1.89%
2004-12-22 0 1.060 1.050 1.060 1.030 1.060 1,692,000 1,767,840 1.0448 0.711 0.704 0.711 0.691 0.711 2,522,399 0.7009 2.91%
2004-12-21 0 1.030 1.030 1.050 1.030 1.050 1,784,000 1,851,400 1.0378 0.691 0.691 0.704 0.691 0.704 2,659,551 0.6961 0.00%
2004-12-20 0 1.030 1.030 1.040 1.030 1.050 1,182,000 1,222,400 1.0342 0.691 0.691 0.698 0.691 0.704 1,762,102 0.6937 -1.90%
2004-12-17 0 1.050 1.040 1.060 1.020 1.050 2,557,000 2,640,210 1.0325 0.704 0.698 0.711 0.684 0.704 3,811,924 0.6926 0.00%
2004-12-16 0 1.050 1.050 1.060 1.050 1.080 2,104,000 2,231,380 1.0605 0.704 0.704 0.711 0.704 0.724 3,136,601 0.7114 -1.87%
2004-12-15 0 1.070 1.070 1.080 1.050 1.090 2,936,000 3,149,340 1.0727 0.718 0.718 0.724 0.704 0.731 4,376,929 0.7195 0.94%
2004-12-14 0 1.060 1.060 1.070 1.050 1.090 2,602,000 2,777,500 1.0674 0.711 0.711 0.718 0.704 0.731 3,879,009 0.7160 0.00%
2004-12-13 0 1.060 1.050 1.060 1.030 1.090 3,660,000 3,869,160 1.0571 0.711 0.704 0.711 0.691 0.731 5,456,254 0.7091 -3.64%
2004-12-10 0 1.100 1.090 1.100 1.080 1.100 1,518,000 1,661,540 1.0946 0.738 0.731 0.738 0.724 0.738 2,263,004 0.7342 -0.90%
2004-12-09 0 1.110 1.100 1.110 1.090 1.130 4,534,000 5,002,360 1.1033 0.745 0.738 0.745 0.731 0.758 6,759,195 0.7401 -1.77%
2004-12-08 0 1.130 1.110 1.130 1.110 1.130 1,732,000 1,948,460 1.1250 0.758 0.745 0.758 0.745 0.758 2,582,031 0.7546 -0.88%
2004-12-07 0 1.140 1.140 1.150 1.140 1.150 978,000 1,115,800 1.1409 0.765 0.765 0.771 0.765 0.771 1,457,983 0.7653 -1.72%
2004-12-06 0 1.160 1.150 1.160 1.140 1.160 2,126,000 2,444,340 1.1497 0.778 0.771 0.778 0.765 0.778 3,169,398 0.7712 0.87%
2004-12-03 0 1.150 1.140 1.150 1.120 1.180 4,218,000 4,852,440 1.1504 0.771 0.765 0.771 0.751 0.792 6,288,109 0.7717 -2.54%
2004-12-02 0 1.180 1.170 1.180 1.170 1.190 1,814,000 2,147,140 1.1836 0.792 0.785 0.792 0.785 0.798 2,704,274 0.7940 0.00%
2004-12-01 0 1.180 1.170 1.180 1.170 1.200 1,716,000 2,031,320 1.1838 0.792 0.785 0.792 0.785 0.805 2,558,178 0.7940 -1.67%
2004-11-30 0 1.200 1.190 1.200 1.180 1.200 3,970,000 4,719,020 1.1887 0.805 0.798 0.805 0.792 0.805 5,918,396 0.7973 2.56%
2004-11-29 0 1.170 1.170 1.180 1.170 1.210 4,766,000 5,644,020 1.1842 0.785 0.785 0.792 0.785 0.812 7,105,056 0.7944 -1.68%
2004-11-26 0 1.190 1.180 1.190 1.180 1.220 6,678,000 7,968,400 1.1932 0.798 0.792 0.798 0.792 0.818 9,955,427 0.8004 0.85%
2004-11-25 0 1.180 1.170 1.180 1.160 1.200 8,360,000 9,848,300 1.1780 0.792 0.785 0.792 0.778 0.805 12,462,919 0.7902 -1.67%
2004-11-24 0 1.200 1.200 1.210 1.200 1.220 3,920,000 4,730,780 1.2068 0.805 0.805 0.812 0.805 0.818 5,843,857 0.8095 0.00%
2004-11-23 0 1.200 1.200 1.210 1.190 1.220 6,428,000 7,761,460 1.2074 0.805 0.805 0.812 0.798 0.818 9,582,732 0.8099 0.00%
2004-11-22 0 1.200 1.190 1.200 1.190 1.210 5,060,000 6,081,480 1.2019 0.805 0.798 0.805 0.798 0.812 7,543,346 0.8062 -1.64%
2004-11-19 0 1.220 1.220 1.230 1.220 1.240 1,924,000 2,364,120 1.2288 0.818 0.818 0.825 0.818 0.832 2,868,260 0.8242 -1.61%
2004-11-18 0 1.240 1.230 1.240 1.230 1.260 3,576,000 4,436,940 1.2408 0.832 0.825 0.832 0.825 0.845 5,331,028 0.8323 -0.80%
2004-11-17 0 1.250 1.250 1.260 1.230 1.260 3,622,000 4,514,480 1.2464 0.838 0.838 0.845 0.825 0.845 5,399,604 0.8361 1.63%
2004-11-16 0 1.230 1.220 1.230 1.230 1.280 4,260,000 5,318,840 1.2486 0.825 0.818 0.825 0.825 0.859 6,350,722 0.8375 -3.15%
2004-11-15 0 1.270 1.260 1.270 1.260 1.290 2,972,000 3,774,960 1.2702 0.852 0.845 0.852 0.845 0.865 4,430,597 0.8520 -0.78%
2004-11-12 0 1.280 1.260 1.280 1.250 1.290 4,628,000 5,882,520 1.2711 0.859 0.845 0.859 0.838 0.865 6,899,329 0.8526 1.59%
2004-11-11 0 1.260 1.250 1.260 1.260 1.300 5,628,000 7,151,580 1.2707 0.845 0.838 0.845 0.845 0.872 8,390,108 0.8524 -0.79%
2004-11-10 0 1.270 1.260 1.270 1.230 1.280 8,502,000 10,743,160 1.2636 0.852 0.845 0.852 0.825 0.859 12,674,609 0.8476 2.42%
2004-11-09 0 1.240 1.220 1.240 1.220 1.250 2,100,000 2,601,600 1.2389 0.832 0.818 0.832 0.818 0.838 3,130,637 0.8310 0.00%
2004-11-08 0 1.240 1.230 1.240 1.220 1.260 3,660,000 4,520,480 1.2351 0.832 0.825 0.832 0.818 0.845 5,456,254 0.8285 -0.80%
2004-11-05 0 1.250 1.240 1.250 1.210 1.270 13,714,000 17,152,140 1.2507 0.838 0.832 0.838 0.812 0.852 20,444,554 0.8390 4.17%
2004-11-04 0 1.200 1.200 1.210 1.200 1.240 3,958,000 4,833,460 1.2212 0.805 0.805 0.812 0.805 0.832 5,900,506 0.8192 -1.64%
2004-11-03 0 1.220 1.210 1.220 1.200 1.230 2,234,000 2,719,860 1.2175 0.818 0.812 0.818 0.805 0.825 3,330,402 0.8167 0.83%
2004-11-02 0 1.210 1.210 1.220 1.200 1.220 1,620,000 1,956,780 1.2079 0.812 0.812 0.818 0.805 0.818 2,415,063 0.8102 1.68%
2004-11-01 0 1.190 1.190 1.200 1.180 1.200 1,518,000 1,807,040 1.1904 0.798 0.798 0.805 0.792 0.805 2,263,004 0.7985 -0.83%
2004-10-29 0 1.200 1.190 1.200 1.190 1.210 4,810,000 5,768,400 1.1993 0.805 0.798 0.805 0.798 0.812 7,170,651 0.8044 -4.00%
2004-10-28 0 1.250 1.250 1.260 1.240 1.260 4,852,000 6,064,700 1.2499 0.838 0.838 0.845 0.832 0.845 7,233,263 0.8384 1.63%
2004-10-27 0 1.230 1.230 1.240 1.210 1.270 7,610,000 9,477,020 1.2453 0.825 0.825 0.832 0.812 0.852 11,344,834 0.8354 0.00%
2004-10-26 0 1.230 1.230 1.240 1.180 1.270 8,392,000 10,381,020 1.2370 0.825 0.825 0.832 0.792 0.852 12,510,624 0.8298 6.03%
2004-10-25 0 1.160 1.150 1.170 1.160 1.170 1,050,000 1,222,160 1.1640 0.778 0.771 0.785 0.778 0.785 1,565,319 0.7808 -2.52%
2004-10-21 0 1.190 1.180 1.190 1.170 1.200 1,058,000 1,248,360 1.1799 0.798 0.792 0.798 0.785 0.805 1,577,245 0.7915 0.00%
2004-10-20 0 1.190 1.180 1.190 1.190 1.210 2,348,000 2,809,700 1.1966 0.798 0.792 0.798 0.798 0.812 3,500,351 0.8027 -3.25%
2004-10-19 0 1.230 1.220 1.230 1.190 1.230 1,378,000 1,661,780 1.2059 0.825 0.818 0.825 0.798 0.825 2,054,294 0.8089 2.50%
2004-10-18 0 1.200 1.190 1.210 1.190 1.230 1,514,000 1,831,720 1.2099 0.805 0.798 0.812 0.798 0.825 2,257,041 0.8116 -1.64%
2004-10-15 0 1.220 1.210 1.220 1.190 1.220 2,168,000 2,616,220 1.2067 0.818 0.812 0.818 0.798 0.818 3,232,011 0.8095 0.83%
2004-10-14 0 1.210 1.210 1.220 1.200 1.230 4,506,000 5,481,480 1.2165 0.812 0.812 0.818 0.805 0.825 6,717,454 0.8160 -1.63%
2004-10-13 0 1.230 1.220 1.230 1.200 1.270 6,136,000 7,550,280 1.2305 0.825 0.818 0.825 0.805 0.852 9,147,425 0.8254 -1.60%
2004-10-12 0 1.250 1.250 1.260 1.250 1.310 9,372,000 11,964,420 1.2766 0.838 0.838 0.845 0.838 0.879 13,971,588 0.8563 -4.58%
2004-10-11 0 1.310 1.300 1.310 1.290 1.340 19,378,000 25,559,360 1.3190 0.879 0.872 0.879 0.865 0.899 28,888,330 0.8848 0.00%
2004-10-08 0 1.310 1.310 1.320 1.230 1.350 45,868,000 60,159,820 1.3116 0.879 0.879 0.885 0.825 0.906 68,379,086 0.8798 1.55%
2004-10-07 0 1.290 1.280 1.290 1.190 1.310 23,652,000 29,968,640 1.2671 0.865 0.859 0.865 0.798 0.879 35,259,923 0.8499 8.40%
2004-10-06 0 1.190 1.180 1.200 1.190 1.220 2,812,000 3,394,280 1.2071 0.798 0.792 0.805 0.798 0.818 4,192,073 0.8097 -2.46%
2004-10-05 0 1.220 1.220 1.230 1.200 1.230 6,734,000 8,191,380 1.2164 0.818 0.818 0.825 0.805 0.825 10,038,911 0.8160 0.83%
2004-10-04 0 1.210 1.200 1.220 1.180 1.210 7,490,000 8,988,500 1.2001 0.812 0.805 0.818 0.792 0.812 11,165,940 0.8050 4.31%
2004-09-30 0 1.160 1.160 1.170 1.150 1.180 4,942,000 5,764,780 1.1665 0.778 0.778 0.785 0.771 0.792 7,367,434 0.7825 0.00%
2004-09-28 0 1.160 1.150 1.170 1.150 1.170 2,106,000 2,437,160 1.1572 0.778 0.771 0.785 0.771 0.785 3,139,582 0.7763 -0.85%
2004-09-27 0 1.170 1.160 1.170 1.140 1.170 1,332,000 1,537,460 1.1542 0.785 0.778 0.785 0.765 0.785 1,985,719 0.7743 -0.85%
2004-09-24 0 1.180 1.170 1.180 1.160 1.200 3,878,000 4,576,420 1.1801 0.792 0.785 0.792 0.778 0.805 5,781,244 0.7916 -2.48%
2004-09-23 0 1.210 1.200 1.210 1.160 1.220 7,282,000 8,655,380 1.1886 0.812 0.805 0.812 0.778 0.818 10,855,858 0.7973 0.83%
2004-09-22 0 1.200 1.190 1.200 1.180 1.250 4,972,000 6,050,260 1.2169 0.805 0.798 0.805 0.792 0.838 7,412,157 0.8163 -3.23%
2004-09-21 0 1.240 1.240 1.250 1.220 1.260 11,786,000 14,626,600 1.2410 0.832 0.832 0.838 0.818 0.845 17,570,330 0.8325 0.81%
2004-09-20 0 1.230 1.230 1.240 1.180 1.250 19,078,000 23,510,540 1.2323 0.825 0.825 0.832 0.792 0.838 28,441,096 0.8266 1.65%
2004-09-17 0 1.210 1.200 1.210 1.140 1.220 24,972,000 29,664,100 1.1879 0.812 0.805 0.812 0.765 0.818 37,227,752 0.7968 6.14%
2004-09-16 0 1.140 1.130 1.140 1.090 1.140 8,390,000 9,392,060 1.1194 0.765 0.758 0.765 0.731 0.765 12,507,642 0.7509 4.59%
2004-09-15 0 1.090 1.080 1.090 1.080 1.100 1,116,000 1,213,660 1.0875 0.731 0.724 0.731 0.724 0.738 1,663,710 0.7295 -0.91%
2004-09-14 0 1.100 1.090 1.100 1.070 1.100 2,404,000 2,626,900 1.0927 0.738 0.731 0.738 0.718 0.738 3,583,835 0.7330 2.80%
2004-09-13 0 1.070 1.070 1.080 1.070 1.080 878,000 940,640 1.0713 0.718 0.718 0.724 0.718 0.724 1,308,905 0.7186 0.00%
2004-09-10 0 1.070 1.070 1.080 1.060 1.080 720,000 771,520 1.0716 0.718 0.718 0.724 0.711 0.724 1,073,361 0.7188 -0.93%
2004-09-09 0 1.080 1.070 1.080 1.070 1.100 2,650,000 2,850,120 1.0755 0.724 0.718 0.724 0.718 0.738 3,950,566 0.7214 -0.92%
2004-09-08 0 1.090 1.080 1.090 1.080 1.120 3,756,000 4,136,360 1.1013 0.731 0.724 0.731 0.724 0.751 5,599,369 0.7387 0.00%
2004-09-07 0 1.090 1.080 1.090 1.070 1.090 1,374,000 1,484,080 1.0801 0.731 0.724 0.731 0.718 0.731 2,048,331 0.7245 0.00%
2004-09-06 0 1.090 1.080 1.090 1.080 1.090 1,060,000 1,150,600 1.0855 0.731 0.724 0.731 0.724 0.731 1,580,227 0.7281 0.93%
2004-09-03 0 1.080 1.070 1.090 1.070 1.080 1,156,000 1,247,280 1.0790 0.724 0.718 0.731 0.718 0.724 1,723,341 0.7238 0.00%
2004-09-02 0 1.080 1.080 1.090 1.080 1.100 1,462,000 1,589,860 1.0875 0.724 0.724 0.731 0.724 0.738 2,179,520 0.7295 -1.82%
2004-09-01 0 1.100 1.100 1.110 1.070 1.110 4,192,000 4,594,300 1.0960 0.738 0.738 0.745 0.718 0.745 6,249,349 0.7352 1.85%
2004-08-31 0 1.080 1.070 1.080 1.070 1.080 1,914,000 2,064,480 1.0786 0.724 0.718 0.724 0.718 0.724 2,853,352 0.7235 -0.92%
2004-08-30 0 1.090 1.080 1.090 1.060 1.090 3,580,000 3,850,800 1.0756 0.731 0.724 0.731 0.711 0.731 5,336,992 0.7215 0.93%
2004-08-27 0 1.080 1.080 1.090 1.070 1.110 7,890,000 8,594,860 1.0893 0.724 0.724 0.731 0.718 0.745 11,762,252 0.7307 -7.69%
2004-08-26 0 1.170 1.160 1.180 1.140 1.190 5,106,000 5,969,440 1.1691 0.785 0.778 0.792 0.765 0.798 7,611,921 0.7842 1.74%
2004-08-25 0 1.150 1.140 1.150 1.110 1.150 5,192,000 5,918,420 1.1399 0.771 0.765 0.771 0.745 0.771 7,740,128 0.7646 2.68%
2004-08-24 0 1.120 1.110 1.120 1.100 1.120 2,016,000 2,232,600 1.1074 0.751 0.745 0.751 0.738 0.751 3,005,412 0.7429 0.00%
2004-08-23 0 1.120 1.110 1.120 1.110 1.130 1,342,000 1,504,320 1.1210 0.751 0.745 0.751 0.745 0.758 2,000,626 0.7519 0.00%
2004-08-20 0 1.120 1.110 1.130 1.110 1.150 3,440,000 3,871,260 1.1254 0.751 0.745 0.758 0.745 0.771 5,128,282 0.7549 -2.61%
2004-08-19 0 1.150 1.140 1.150 1.110 1.160 7,280,000 8,275,380 1.1367 0.771 0.765 0.771 0.745 0.778 10,852,877 0.7625 4.55%
2004-08-18 0 1.100 1.080 1.090 1.070 1.100 3,254,000 3,541,180 1.0883 0.738 0.724 0.731 0.718 0.738 4,850,997 0.7300 2.80%
2004-08-17 0 1.070 1.050 1.080 1.050 1.100 1,600,000 1,726,740 1.0792 0.718 0.704 0.724 0.704 0.738 2,385,248 0.7239 0.00%
2004-08-16 0 1.070 1.070 1.090 1.070 1.100 730,000 788,560 1.0802 0.718 0.718 0.731 0.718 0.738 1,088,269 0.7246 -3.60%
2004-08-13 0 1.110 1.090 1.110 1.060 1.110 1,786,000 1,947,140 1.0902 0.745 0.731 0.745 0.711 0.745 2,662,533 0.7313 -0.89%
2004-08-12 0 1.120 1.110 1.130 1.050 1.120 2,450,000 2,660,140 1.0858 0.751 0.745 0.758 0.704 0.751 3,652,410 0.7283 1.82%
2004-08-11 0 1.100 1.090 1.100 1.090 1.150 3,412,000 3,798,720 1.1133 0.738 0.731 0.738 0.731 0.771 5,086,541 0.7468 -3.51%
2004-08-10 0 1.140 1.130 1.140 1.140 1.160 1,342,000 1,534,200 1.1432 0.765 0.758 0.765 0.765 0.778 2,000,626 0.7669 -2.56%
2004-08-09 0 1.170 1.160 1.170 1.160 1.180 1,648,000 1,927,580 1.1696 0.785 0.778 0.785 0.778 0.792 2,456,805 0.7846 -0.85%
2004-08-06 0 1.180 1.170 1.180 1.160 1.190 2,182,000 2,566,960 1.1764 0.792 0.785 0.792 0.778 0.798 3,252,881 0.7891 -1.67%
2004-08-05 0 1.200 1.190 1.200 1.160 1.200 3,326,000 3,958,680 1.1902 0.805 0.798 0.805 0.778 0.805 4,958,333 0.7984 3.45%
2004-08-04 0 1.160 1.160 1.170 1.140 1.170 1,130,000 1,303,740 1.1538 0.778 0.778 0.785 0.765 0.785 1,684,581 0.7739 -0.85%
2004-08-03 0 1.170 1.150 1.170 1.150 1.200 1,852,000 2,161,360 1.1670 0.785 0.771 0.785 0.771 0.805 2,760,924 0.7828 -1.68%
2004-08-02 0 1.190 1.180 1.190 1.170 1.190 1,900,000 2,242,260 1.1801 0.798 0.792 0.798 0.785 0.798 2,832,482 0.7916 0.85%
2004-07-30 0 1.180 1.180 1.190 1.180 1.200 2,536,000 3,018,120 1.1901 0.792 0.792 0.798 0.792 0.805 3,780,617 0.7983 0.00%
2004-07-29 0 1.180 1.180 1.190 1.160 1.190 1,294,000 1,520,740 1.1752 0.792 0.792 0.798 0.778 0.798 1,929,069 0.7883 -0.84%
2004-07-28 0 1.190 1.180 1.190 1.180 1.210 2,956,000 3,522,500 1.1916 0.798 0.792 0.798 0.792 0.812 4,406,745 0.7993 0.00%
2004-07-27 0 1.190 1.180 1.190 1.180 1.210 3,616,000 4,325,180 1.1961 0.798 0.792 0.798 0.792 0.812 5,390,660 0.8023 0.00%
2004-07-26 0 1.190 1.190 1.210 1.190 1.210 2,784,000 3,321,380 1.1930 0.798 0.798 0.812 0.798 0.812 4,150,331 0.8003 -2.46%
2004-07-23 0 1.220 1.210 1.220 1.200 1.230 3,902,000 4,735,680 1.2137 0.818 0.812 0.818 0.805 0.825 5,817,023 0.8141 0.00%
2004-07-22 0 1.220 1.220 1.230 1.200 1.240 3,844,000 4,709,920 1.2253 0.818 0.818 0.825 0.805 0.832 5,730,557 0.8219 -2.40%
2004-07-21 0 1.250 1.250 1.260 1.240 1.280 2,980,000 3,747,260 1.2575 0.838 0.838 0.845 0.832 0.859 4,442,524 0.8435 0.00%
2004-07-20 0 1.250 1.250 1.260 1.240 1.270 3,084,000 3,861,120 1.2520 0.838 0.838 0.845 0.832 0.852 4,597,565 0.8398 -1.57%
2004-07-19 0 1.270 1.270 1.280 1.240 1.270 6,104,000 7,693,500 1.2604 0.852 0.852 0.859 0.832 0.852 9,099,720 0.8455 1.60%
2004-07-16 0 1.250 1.240 1.250 1.210 1.250 3,114,000 3,870,480 1.2429 0.838 0.832 0.838 0.812 0.838 4,642,288 0.8337 2.46%
2004-07-15 0 1.220 1.210 1.220 1.180 1.220 3,928,000 4,737,380 1.2061 0.818 0.812 0.818 0.792 0.818 5,855,783 0.8090 3.39%
2004-07-14 0 1.180 1.180 1.190 1.160 1.210 3,864,000 4,587,020 1.1871 0.792 0.792 0.798 0.778 0.812 5,760,373 0.7963 -2.48%
2004-07-13 0 1.210 1.200 1.210 1.180 1.220 2,760,000 3,333,000 1.2076 0.812 0.805 0.812 0.792 0.818 4,114,552 0.8101 -2.42%
2004-07-12 0 1.240 1.220 1.240 1.220 1.260 3,020,000 3,733,700 1.2363 0.832 0.818 0.832 0.818 0.845 4,502,155 0.8293 -1.59%
2004-07-09 0 1.260 1.250 1.260 1.230 1.260 3,222,000 4,031,120 1.2511 0.845 0.838 0.845 0.825 0.845 4,803,292 0.8392 1.61%
2004-07-08 0 1.240 1.230 1.240 1.230 1.310 6,370,000 8,124,400 1.2754 0.832 0.825 0.832 0.825 0.879 9,496,267 0.8555 -5.34%
2004-07-07 0 1.310 1.300 1.310 1.250 1.340 14,314,000 18,652,900 1.3031 0.879 0.872 0.879 0.838 0.899 21,339,021 0.8741 2.34%
2004-07-06 0 1.280 1.270 1.280 1.240 1.290 8,752,000 11,149,080 1.2739 0.859 0.852 0.859 0.832 0.865 13,047,304 0.8545 2.40%
2004-07-05 0 1.250 1.240 1.250 1.220 1.270 7,372,000 9,207,860 1.2490 0.838 0.832 0.838 0.818 0.852 10,990,028 0.8378 1.63%
2004-07-02 0 1.230 1.230 1.240 1.160 1.240 6,858,000 8,332,480 1.2150 0.825 0.825 0.832 0.778 0.832 10,223,768 0.8150 1.65%
2004-06-30 0 1.210 1.210 1.220 1.210 1.240 9,016,000 11,035,040 1.2239 0.812 0.812 0.818 0.812 0.832 13,440,870 0.8210 1.68%
2004-06-29 0 1.190 1.190 1.200 1.170 1.210 6,484,000 7,738,600 1.1935 0.798 0.798 0.805 0.785 0.812 9,666,216 0.8006 -0.83%
2004-06-28 0 1.200 1.190 1.200 1.160 1.210 7,842,000 9,317,200 1.1881 0.805 0.798 0.805 0.778 0.812 11,690,695 0.7970 1.69%
2004-06-25 0 1.180 1.180 1.190 1.170 1.230 7,574,000 9,109,780 1.2028 0.792 0.792 0.798 0.785 0.825 11,291,166 0.8068 -2.48%
2004-06-24 0 1.210 1.200 1.210 1.180 1.220 16,498,000 19,838,580 1.2025 0.812 0.805 0.812 0.792 0.818 24,594,884 0.8066 3.42%
2004-06-23 0 1.170 1.160 1.170 1.110 1.200 7,894,000 9,215,760 1.1674 0.785 0.778 0.785 0.745 0.805 11,768,215 0.7831 6.36%
2004-06-21 0 1.100 1.100 1.110 1.090 1.110 3,810,000 4,189,480 1.0996 0.738 0.738 0.745 0.731 0.745 5,679,871 0.7376 0.92%
2004-06-18 0 1.090 1.080 1.090 1.070 1.100 9,766,000 10,551,800 1.0805 0.731 0.724 0.731 0.718 0.738 14,558,955 0.7248 -2.68%
2004-06-17 0 1.120 1.120 1.130 1.120 1.190 7,876,000 9,021,540 1.1454 0.751 0.751 0.758 0.751 0.798 11,741,381 0.7684 -5.88%
2004-06-16 0 1.190 1.190 1.200 1.190 1.250 5,304,000 6,422,020 1.2108 0.798 0.798 0.805 0.798 0.838 7,907,096 0.8122 -3.25%
2004-06-15 0 1.230 1.230 1.240 1.210 1.260 12,078,000 14,877,000 1.2317 0.825 0.825 0.832 0.812 0.845 18,005,638 0.8262 -1.60%
2004-06-14 0 1.250 1.240 1.250 1.240 1.330 11,484,000 14,799,700 1.2887 0.838 0.832 0.838 0.832 0.892 17,120,115 0.8645 -5.30%
2004-06-11 0 1.320 1.310 1.320 1.310 1.340 6,080,000 8,057,900 1.3253 0.885 0.879 0.885 0.879 0.899 9,063,941 0.8890 0.00%
2004-06-10 0 1.320 1.320 1.330 1.300 1.340 5,884,000 7,755,300 1.3180 0.885 0.885 0.892 0.872 0.899 8,771,748 0.8841 -1.49%
2004-06-09 0 1.340 1.330 1.340 1.320 1.380 9,896,000 13,399,720 1.3541 0.899 0.892 0.899 0.885 0.926 14,752,756 0.9083 -1.47%
2004-06-08 0 1.360 1.350 1.360 1.290 1.360 17,080,000 22,878,140 1.3395 0.912 0.906 0.912 0.865 0.912 25,462,518 0.8985 3.03%
2004-06-07 0 1.320 1.310 1.320 1.310 1.340 9,374,000 12,430,940 1.3261 0.885 0.879 0.885 0.879 0.899 13,974,569 0.8895 1.54%
2004-06-04 0 1.300 1.300 1.310 1.250 1.310 12,332,000 15,938,160 1.2924 0.872 0.872 0.879 0.838 0.879 18,384,296 0.8669 2.36%
2004-06-03 0 1.270 1.260 1.270 1.240 1.360 24,666,000 32,013,400 1.2979 0.852 0.845 0.852 0.832 0.912 36,771,573 0.8706 -4.51%
2004-06-02 0 1.330 1.330 1.340 1.250 1.340 24,880,000 32,554,020 1.3084 0.892 0.892 0.899 0.838 0.899 37,090,600 0.8777 8.13%
2004-06-01 0 1.230 1.230 1.240 1.230 1.300 15,602,000 19,843,920 1.2719 0.825 0.825 0.832 0.825 0.872 23,259,146 0.8532 -0.81%
2004-05-31 0 1.240 1.240 1.250 1.190 1.240 4,270,000 5,203,100 1.2185 0.832 0.832 0.838 0.798 0.832 6,365,630 0.8174 2.48%
2004-05-28 0 1.210 1.210 1.220 1.210 1.260 21,094,000 26,261,320 1.2450 0.812 0.812 0.818 0.812 0.845 31,446,508 0.8351 -2.42%
2004-05-27 0 1.240 1.230 1.240 1.220 1.250 14,754,000 18,216,380 1.2347 0.832 0.825 0.832 0.818 0.838 21,994,964 0.8282 4.20%
2004-05-25 0 1.190 1.190 1.200 1.170 1.220 9,551,000 11,446,150 1.1984 0.798 0.798 0.805 0.785 0.818 14,238,437 0.8039 -3.25%
2004-05-24 0 1.230 1.220 1.230 1.160 1.230 15,266,000 18,335,240 1.2011 0.825 0.818 0.825 0.778 0.825 22,758,244 0.8057 5.13%
2004-05-21 0 1.170 1.160 1.170 1.100 1.190 18,094,000 20,957,740 1.1583 0.785 0.778 0.785 0.738 0.798 26,974,169 0.7770 5.41%
2004-05-20 0 1.110 1.100 1.110 1.090 1.180 15,920,000 17,959,120 1.1281 0.745 0.738 0.745 0.731 0.792 23,733,214 0.7567 -2.63%
2004-05-19 0 1.140 1.130 1.140 1.100 1.160 14,728,000 16,573,200 1.1253 0.765 0.758 0.765 0.738 0.778 21,956,204 0.7548 5.56%
2004-05-18 0 1.080 1.060 1.080 1.030 1.080 8,580,000 9,107,000 1.0614 0.724 0.711 0.724 0.691 0.724 12,790,890 0.7120 4.85%
2004-05-17 0 1.030 1.030 1.040 0.990 1.070 9,442,000 9,697,260 1.0270 0.691 0.691 0.698 0.664 0.718 14,075,942 0.6889 -2.83%
2004-05-14 0 1.060 1.060 1.070 1.030 1.240 15,140,000 16,930,216 1.1182 0.711 0.711 0.718 0.691 0.832 22,570,405 0.7501 -13.82%
2004-05-13 0 1.230 1.230 1.240 1.210 1.290 4,173,200 5,215,820 1.2498 0.825 0.825 0.832 0.812 0.865 6,221,322 0.8384 -3.91%
2004-05-12 0 1.280 1.270 1.280 1.270 1.340 6,774,800 8,920,020 1.3166 0.859 0.852 0.859 0.852 0.899 10,099,735 0.8832 -0.78%
2004-05-11 0 1.290 1.280 1.290 1.200 1.300 8,544,000 10,835,220 1.2682 0.865 0.859 0.865 0.805 0.872 12,737,222 0.8507 5.74%
2004-05-10 0 1.220 1.200 1.220 1.190 1.350 9,536,800 11,881,992 1.2459 0.818 0.805 0.818 0.798 0.906 14,217,268 0.8357 -11.59%
2004-05-07 0 1.380 1.370 1.380 1.360 1.440 5,592,000 7,819,240 1.3983 0.926 0.919 0.926 0.912 0.966 8,336,440 0.9380 -1.43%
2004-05-06 0 1.400 1.390 1.400 1.340 1.420 14,486,000 20,118,720 1.3888 0.939 0.932 0.939 0.899 0.953 21,595,435 0.9316 6.06%
2004-05-05 0 1.320 1.320 1.330 1.280 1.380 13,148,000 17,595,280 1.3382 0.885 0.885 0.892 0.859 0.926 19,600,772 0.8977 -1.49%
2004-05-04 0 1.340 1.330 1.340 1.210 1.340 13,280,000 17,045,940 1.2836 0.899 0.892 0.899 0.812 0.899 19,797,555 0.8610 11.67%
2004-05-03 0 1.200 1.190 1.210 1.190 1.240 5,416,000 6,620,240 1.2223 0.805 0.798 0.812 0.798 0.832 8,074,063 0.8199 -4.00%
2004-04-30 0 1.250 1.240 1.250 1.210 1.290 6,884,000 8,548,900 1.2419 0.838 0.832 0.838 0.812 0.865 10,262,528 0.8330 0.00%
2004-04-29 0 1.250 1.230 1.250 1.200 1.270 9,246,000 11,397,420 1.2327 0.838 0.825 0.838 0.805 0.852 13,783,750 0.8269 -5.30%
2004-04-28 0 1.320 1.310 1.320 1.310 1.420 7,992,000 10,897,920 1.3636 0.885 0.879 0.885 0.879 0.953 11,914,312 0.9147 -5.04%
2004-04-27 0 1.390 1.380 1.390 1.360 1.500 9,536,000 13,614,880 1.4277 0.932 0.926 0.932 0.912 1.006 14,216,076 0.9577 -4.79%
2004-04-26 0 1.460 1.450 1.460 1.400 1.560 7,158,000 10,679,400 1.4920 0.979 0.973 0.979 0.939 1.046 10,671,001 1.0008 -7.01%
2004-04-23 0 1.570 1.560 1.570 1.520 1.590 24,412,000 37,913,580 1.5531 1.053 1.046 1.053 1.020 1.067 36,392,915 1.0418 4.67%
2004-04-22 0 1.500 1.490 1.500 1.440 1.550 23,822,000 35,761,320 1.5012 1.006 0.999 1.006 0.966 1.040 35,513,355 1.0070 1.35%
2004-04-21 0 1.480 1.480 1.490 1.470 1.620 33,734,000 52,520,390 1.5569 0.993 0.993 0.999 0.986 1.087 50,289,964 1.0444 -6.33%
2004-04-20 0 1.580 1.570 1.580 1.540 1.870 78,582,000 129,504,760 1.6480 1.060 1.053 1.060 1.033 1.254 117,148,454 1.1055 -14.13%
2004-04-19 0 1.840 1.830 1.840 1.830 2.500 55,206,000 107,999,060 1.9563 1.234 1.228 1.234 1.228 1.677 82,299,987 1.3123 -26.40%
2004-04-16 0 2.500 2.475 2.500 2.425 2.500 2,509,000 6,177,025 2.4619 1.677 1.660 1.677 1.627 1.677 3,740,366 1.6514 2.04%
2004-04-15 0 2.450 2.450 2.500 2.375 2.550 4,734,000 11,584,400 2.4471 1.643 1.643 1.677 1.593 1.711 7,057,351 1.6415 -2.00%
2004-04-14 0 2.500 2.475 2.500 2.450 2.675 3,722,000 9,538,900 2.5628 1.677 1.660 1.677 1.643 1.794 5,548,682 1.7191 -5.66%
2004-04-13 0 2.650 2.625 2.650 2.625 2.750 3,292,000 8,859,900 2.6913 1.778 1.761 1.778 1.761 1.845 4,907,647 1.8053 1.92%
2004-04-08 0 2.600 2.600 2.625 2.525 2.625 3,774,000 9,758,950 2.5858 1.744 1.744 1.761 1.694 1.761 5,626,203 1.7346 4.00%
2004-04-07 0 2.500 2.475 2.500 2.475 2.550 588,000 1,479,050 2.5154 1.677 1.660 1.677 1.660 1.711 876,578 1.6873 -1.96%
2004-04-06 0 2.550 2.525 2.550 2.500 2.575 1,991,000 5,064,275 2.5436 1.711 1.694 1.711 1.677 1.727 2,968,142 1.7062 2.00%
2004-04-02 0 2.500 2.500 2.525 2.475 2.550 1,702,000 4,274,400 2.5114 1.677 1.677 1.694 1.660 1.711 2,537,307 1.6846 2.04%
2004-04-01 0 2.450 2.450 2.475 2.450 2.525 1,426,000 3,538,400 2.4813 1.643 1.643 1.660 1.643 1.694 2,125,852 1.6645 -2.97%
2004-03-31 0 2.525 2.450 2.550 2.400 2.550 4,072,000 10,114,700 2.4840 1.694 1.643 1.711 1.610 1.711 6,070,455 1.6662 4.12%
2004-03-30 0 2.425 2.425 2.450 2.400 2.475 1,860,000 4,530,500 2.4358 1.627 1.627 1.643 1.610 1.660 2,772,850 1.6339 2.11%
2004-03-29 0 2.375 2.350 2.400 2.250 2.400 1,648,000 3,829,900 2.3240 1.593 1.576 1.610 1.509 1.610 2,456,805 1.5589 1.06%
2004-03-26 0 2.350 2.350 2.375 2.350 2.450 2,746,000 6,579,650 2.3961 1.576 1.576 1.593 1.576 1.643 4,093,681 1.6073 -1.05%
2004-03-25 0 2.375 2.350 2.375 2.350 2.500 6,834,000 16,417,450 2.4023 1.593 1.576 1.593 1.576 1.677 10,187,989 1.6115 -5.94%
2004-03-24 0 2.525 2.500 2.525 2.325 2.550 7,674,000 18,775,900 2.4467 1.694 1.677 1.694 1.560 1.711 11,440,244 1.6412 9.78%
2004-03-23 0 2.300 2.300 2.350 2.200 2.375 2,262,000 5,286,650 2.3372 1.543 1.543 1.576 1.476 1.593 3,372,144 1.5677 1.10%
2004-03-22 0 2.275 2.250 2.275 2.225 2.375 2,270,000 5,234,100 2.3058 1.526 1.509 1.526 1.493 1.593 3,384,070 1.5467 -5.21%
2004-03-19 0 2.400 2.375 2.400 2.325 2.500 10,710,000 25,532,550 2.3840 1.610 1.593 1.610 1.560 1.677 15,966,251 1.5992 -4.00%
2004-03-18 0 2.500 2.475 2.500 2.450 2.600 4,708,000 11,846,900 2.5163 1.677 1.660 1.677 1.643 1.744 7,018,591 1.6879 -1.96%
2004-03-17 0 2.550 2.525 2.550 2.500 2.600 7,934,000 20,309,350 2.5598 1.711 1.694 1.711 1.677 1.744 11,827,847 1.7171 3.03%
2004-03-16 0 2.475 2.450 2.475 2.450 2.600 8,710,000 21,627,800 2.4831 1.660 1.643 1.660 1.643 1.744 12,984,692 1.6656 -3.88%
2004-03-15 0 2.575 2.550 2.575 2.550 2.775 4,766,000 12,801,750 2.6861 1.727 1.711 1.727 1.711 1.861 7,105,056 1.8018 -2.83%
2004-03-12 0 2.650 2.600 2.650 2.450 2.675 14,058,000 35,989,500 2.5601 1.778 1.744 1.778 1.643 1.794 20,957,382 1.7173 0.00%
2004-03-11 0 2.650 2.600 2.725 2.500 2.850 11,280,000 29,302,100 2.5977 1.778 1.744 1.828 1.677 1.912 16,815,996 1.7425 -9.40%
2004-03-10 0 2.925 2.900 2.950 2.825 3.000 2,592,000 7,519,600 2.9011 1.962 1.945 1.979 1.895 2.012 3,864,101 1.9460 -0.85%
2004-03-09 0 2.950 2.900 2.950 2.850 2.950 3,558,000 10,395,950 2.9219 1.979 1.945 1.979 1.912 1.979 5,304,194 1.9599 2.61%
2004-03-08 0 2.875 2.850 2.875 2.825 2.900 2,546,000 7,274,150 2.8571 1.929 1.912 1.929 1.895 1.945 3,795,525 1.9165 2.68%
2004-03-05 0 2.800 2.800 2.825 2.775 2.825 2,970,000 8,309,100 2.7977 1.878 1.878 1.895 1.861 1.895 4,427,616 1.8767 0.00%
2004-03-04 0 2.800 2.800 2.825 2.775 2.875 3,194,000 9,012,500 2.8217 1.878 1.878 1.895 1.861 1.929 4,761,551 1.8928 -2.61%
2004-03-03 0 2.875 2.850 2.875 2.650 2.925 16,934,000 47,878,750 2.8274 1.929 1.912 1.929 1.778 1.962 25,244,864 1.8966 6.48%
2004-03-02 0 2.700 2.650 2.700 2.525 2.725 11,096,000 29,688,650 2.6756 1.811 1.778 1.811 1.694 1.828 16,541,692 1.7948 4.85%
2004-03-01 0 2.575 2.575 2.600 2.550 2.650 7,172,000 18,796,700 2.6208 1.727 1.727 1.744 1.711 1.778 10,691,872 1.7580 0.00%
2004-02-27 0 2.575 2.550 2.575 2.450 2.575 7,660,000 19,398,652 2.5325 1.727 1.711 1.727 1.643 1.727 11,419,373 1.6987 4.04%
2004-02-26 0 2.475 2.450 2.475 2.400 2.525 6,683,471 16,525,344 2.4726 1.660 1.643 1.660 1.610 1.694 9,963,583 1.6586 4.21%
2004-02-25 0 2.375 2.350 2.375 2.350 2.600 16,432,000 40,138,508 2.4427 1.593 1.576 1.593 1.576 1.744 24,496,493 1.6385 -8.65%
2004-02-24 0 2.600 2.575 2.600 2.575 2.725 8,904,000 23,505,420 2.6399 1.744 1.727 1.744 1.727 1.828 13,273,903 1.7708 -7.14%
2004-02-23 0 2.800 2.775 2.800 2.575 2.825 6,594,000 17,986,750 2.7277 1.878 1.861 1.878 1.727 1.895 9,830,202 1.8297 8.74%
2004-02-20 0 2.575 2.525 2.575 2.525 2.575 1,894,000 4,840,100 2.5555 1.727 1.694 1.727 1.694 1.727 2,823,537 1.7142 0.98%
2004-02-19 0 2.550 2.550 2.575 2.525 2.625 3,286,000 8,439,850 2.5684 1.711 1.711 1.727 1.694 1.761 4,898,702 1.7229 -2.86%
2004-02-18 0 2.625 2.600 2.625 2.500 2.700 20,512,000 53,357,900 2.6013 1.761 1.744 1.761 1.677 1.811 30,578,874 1.7449 10.53%
2004-02-17 0 2.375 2.400 2.425 2.250 2.425 4,526,000 10,687,750 2.3614 1.593 1.610 1.627 1.509 1.627 6,747,269 1.5840 0.00%
2004-02-16 0 2.375 2.350 2.375 2.350 2.450 1,248,000 2,960,250 2.3720 1.593 1.576 1.593 1.576 1.643 1,860,493 1.5911 -3.06%
2004-02-13 0 2.450 2.425 2.450 2.275 2.475 11,376,000 27,352,550 2.4044 1.643 1.627 1.643 1.526 1.660 16,959,110 1.6129 6.52%
2004-02-12 0 2.300 2.275 2.300 2.250 2.325 4,096,000 9,430,250 2.3023 1.543 1.526 1.543 1.509 1.560 6,106,234 1.5444 -1.08%
2004-02-11 0 2.325 2.325 2.350 2.300 2.350 12,240,000 28,417,500 2.3217 1.560 1.560 1.576 1.543 1.576 18,247,144 1.5574 3.33%
2004-02-10 0 2.250 2.250 2.275 2.175 2.275 16,660,000 37,395,650 2.2446 1.509 1.509 1.526 1.459 1.526 24,836,391 1.5057 3.45%
2004-02-09 0 2.175 2.175 2.200 2.125 2.225 11,650,000 25,423,300 2.1823 1.459 1.459 1.476 1.425 1.493 17,367,584 1.4638 3.57%
2004-02-06 0 2.100 2.075 2.100 2.000 2.100 8,776,000 18,205,600 2.0745 1.409 1.392 1.409 1.342 1.409 13,083,083 1.3915 6.06%
2004-02-05 0 1.980 1.980 1.990 1.960 2.025 1,542,000 3,054,110 1.9806 1.328 1.328 1.335 1.315 1.358 2,298,782 1.3286 0.00%
2004-02-04 0 1.980 1.980 2.000 1.970 2.025 2,790,000 5,556,590 1.9916 1.328 1.328 1.342 1.321 1.358 4,159,276 1.3360 -2.22%
2004-02-03 0 2.025 2.000 2.025 1.920 2.025 4,098,000 8,126,480 1.9830 1.358 1.342 1.358 1.288 1.358 6,109,215 1.3302 4.92%
2004-02-02 0 1.930 1.930 1.940 1.930 2.000 3,072,000 5,989,320 1.9496 1.295 1.295 1.301 1.295 1.342 4,579,675 1.3078 -3.50%
2004-01-30 0 2.000 2.000 2.025 1.990 2.050 4,598,000 9,250,250 2.0118 1.342 1.342 1.358 1.335 1.375 6,854,605 1.3495 1.52%
2004-01-29 0 1.970 1.970 1.980 1.960 2.025 6,818,000 13,557,980 1.9886 1.321 1.321 1.328 1.315 1.358 10,164,136 1.3339 -2.72%
2004-01-28 0 2.025 2.025 2.050 2.000 2.175 2,780,000 5,786,950 2.0816 1.358 1.358 1.375 1.342 1.459 4,144,368 1.3963 -7.95%
2004-01-27 0 2.200 2.175 2.200 2.125 2.200 664,000 1,432,600 2.1575 1.476 1.459 1.476 1.425 1.476 989,878 1.4472 -1.12%
2004-01-26 0 2.225 2.225 2.250 2.200 2.275 2,830,000 6,303,300 2.2273 1.493 1.493 1.509 1.476 1.526 4,218,907 1.4941 0.00%
2004-01-21 0 2.225 2.225 2.250 2.175 2.225 2,812,000 6,205,300 2.2067 1.493 1.493 1.509 1.459 1.493 4,192,073 1.4802 1.14%
2004-01-20 0 2.200 2.200 2.225 2.075 2.250 14,148,000 30,618,200 2.1641 1.476 1.476 1.493 1.392 1.509 21,091,552 1.4517 7.32%
2004-01-19 0 2.050 2.050 2.075 1.970 2.050 2,240,000 4,500,890 2.0093 1.375 1.375 1.392 1.321 1.375 3,339,347 1.3478 2.50%
2004-01-16 0 2.000 2.000 2.025 1.960 2.025 4,376,000 8,711,840 1.9908 1.342 1.342 1.358 1.315 1.358 6,523,652 1.3354 0.00%
2004-01-15 0 2.000 2.000 2.025 1.990 2.050 1,988,000 3,994,930 2.0095 1.342 1.342 1.358 1.335 1.375 2,963,670 1.3480 -1.23%
2004-01-14 0 2.025 2.025 2.050 2.000 2.100 5,550,000 11,356,150 2.0462 1.358 1.358 1.375 1.342 1.409 8,273,828 1.3725 0.00%
2004-01-13 0 2.025 2.000 2.050 1.970 2.075 8,846,000 17,774,490 2.0093 1.358 1.342 1.375 1.321 1.392 13,187,438 1.3478 -1.22%
2004-01-12 0 2.050 2.050 2.075 2.025 2.125 2,938,000 6,036,350 2.0546 1.375 1.375 1.392 1.358 1.425 4,379,911 1.3782 -3.53%
2004-01-09 0 2.125 2.125 2.150 2.125 2.225 2,868,000 6,175,600 2.1533 1.425 1.425 1.442 1.425 1.493 4,275,556 1.4444 -2.30%
2004-01-08 0 2.175 2.175 2.200 2.150 2.225 2,408,000 5,260,950 2.1848 1.459 1.459 1.476 1.442 1.493 3,589,798 1.4655 -1.14%
2004-01-07 0 2.200 2.200 2.225 2.175 2.325 6,546,000 14,831,900 2.2658 1.476 1.476 1.493 1.459 1.560 9,758,644 1.5199 -2.22%
2004-01-06 0 2.250 2.225 2.250 2.150 2.375 10,826,000 24,541,450 2.2669 1.509 1.493 1.509 1.442 1.593 16,139,182 1.5206 -5.26%
2004-01-05 0 2.375 2.350 2.375 2.200 2.400 26,060,000 59,859,200 2.2970 1.593 1.576 1.593 1.476 1.610 38,849,720 1.5408 6.74%
2004-01-02 0 2.225 2.200 2.225 2.125 2.250 14,590,000 31,994,100 2.1929 1.493 1.476 1.493 1.425 1.509 21,750,477 1.4710 5.95%
2003-12-31 0 2.100 2.100 2.125 2.025 2.100 2,864,000 5,928,000 2.0698 1.409 1.409 1.425 1.358 1.409 4,269,593 1.3884 2.44%
2003-12-30 0 2.050 2.025 2.050 2.025 2.150 5,768,000 12,094,500 2.0968 1.375 1.358 1.375 1.358 1.442 8,598,818 1.4065 -1.20%
2003-12-29 0 2.075 2.075 2.100 2.000 2.100 5,922,000 12,144,400 2.0507 1.392 1.392 1.409 1.342 1.409 8,828,398 1.3756 -2.35%
2003-12-24 0 2.125 2.100 2.125 2.100 2.150 1,994,000 4,211,750 2.1122 1.425 1.409 1.425 1.409 1.442 2,972,615 1.4169 0.00%
2003-12-23 0 2.125 2.100 2.125 2.100 2.225 6,766,000 14,472,800 2.1390 1.425 1.409 1.425 1.409 1.493 10,086,616 1.4349 -4.49%
2003-12-22 0 2.225 2.200 2.225 2.200 2.275 8,962,000 20,031,950 2.2352 1.493 1.476 1.493 1.476 1.526 13,360,368 1.4994 1.14%
2003-12-19 0 2.200 2.200 2.225 2.075 2.225 11,476,000 24,560,350 2.1401 1.476 1.476 1.493 1.392 1.493 17,108,188 1.4356 6.02%
2003-12-18 0 2.075 2.050 2.075 1.930 2.075 9,096,000 18,490,310 2.0328 1.392 1.375 1.392 1.295 1.392 13,560,133 1.3636 3.75%
2003-12-17 0 2.000 1.990 2.000 1.910 2.075 7,132,000 14,194,090 1.9902 1.342 1.335 1.342 1.281 1.392 10,632,241 1.3350 -1.23%
2003-12-16 0 2.025 2.000 2.025 1.970 2.075 8,708,000 17,636,970 2.0254 1.358 1.342 1.358 1.321 1.392 12,981,710 1.3586 0.00%
2003-12-15 0 2.025 2.000 2.025 2.000 2.250 9,682,000 20,355,300 2.1024 1.358 1.342 1.358 1.342 1.509 14,433,730 1.4103 -7.95%
2003-12-12 0 2.200 2.175 2.200 2.175 2.275 11,316,000 25,222,700 2.2289 1.476 1.459 1.476 1.459 1.526 16,869,664 1.4952 -1.12%
2003-12-11 0 2.225 2.225 2.250 2.175 2.325 14,476,000 32,668,400 2.2567 1.493 1.493 1.509 1.459 1.560 21,580,528 1.5138 -1.11%
2003-12-10 0 2.250 2.225 2.250 2.225 2.375 17,714,000 40,741,300 2.2999 1.509 1.493 1.509 1.493 1.593 26,407,673 1.5428 -4.26%
2003-12-09 0 2.350 2.325 2.350 2.300 2.400 19,062,000 44,705,300 2.3453 1.576 1.560 1.576 1.543 1.610 28,417,244 1.5732 1.08%
2003-12-08 0 2.325 2.300 2.325 2.200 2.350 8,780,000 20,226,850 2.3037 1.560 1.543 1.560 1.476 1.576 13,089,046 1.5453 2.20%
2003-12-05 0 2.275 2.250 2.275 2.200 2.300 6,645,741 14,972,243 2.2529 1.526 1.509 1.526 1.476 1.543 9,907,336 1.5112 1.11%
2003-12-04 0 2.250 2.275 2.300 2.225 2.350 20,308,000 46,569,600 2.2932 1.509 1.526 1.543 1.493 1.576 30,274,755 1.5382 0.00%
2003-12-03 0 2.250 2.250 2.275 2.250 2.450 32,270,000 75,548,250 2.3411 1.509 1.509 1.526 1.509 1.643 48,107,463 1.5704 -8.16%
2003-12-02 0 2.450 2.425 2.450 2.175 2.525 26,288,000 62,585,500 2.3808 1.643 1.627 1.643 1.459 1.694 39,189,618 1.5970 10.11%
2003-12-01 0 2.225 2.200 2.225 2.075 2.250 20,260,000 44,257,400 2.1845 1.493 1.476 1.493 1.392 1.509 30,203,198 1.4653 7.23%
2003-11-28 0 2.075 2.050 2.075 2.000 2.075 12,796,000 26,164,550 2.0447 1.392 1.375 1.392 1.342 1.392 19,076,018 1.3716 3.75%
2003-11-27 0 2.000 2.000 2.025 1.900 2.025 24,896,000 49,417,120 1.9849 1.342 1.342 1.358 1.275 1.358 37,114,453 1.3315 5.26%
2003-11-26 0 1.900 1.890 1.900 1.820 1.920 11,942,000 22,548,720 1.8882 1.275 1.268 1.275 1.221 1.288 17,802,892 1.2666 3.26%
2003-11-25 0 1.840 1.830 1.840 1.810 1.870 5,760,000 10,627,120 1.8450 1.234 1.228 1.234 1.214 1.254 8,586,891 1.2376 1.66%
2003-11-24 0 1.810 1.810 1.820 1.780 1.830 3,414,000 6,156,300 1.8033 1.214 1.214 1.221 1.194 1.228 5,089,522 1.2096 -1.63%
2003-11-21 0 1.840 1.830 1.840 1.700 1.850 22,912,000 41,051,300 1.7917 1.234 1.228 1.234 1.140 1.241 34,156,746 1.2019 5.75%
2003-11-20 0 1.740 1.730 1.750 1.730 1.900 11,064,000 20,196,580 1.8254 1.167 1.160 1.174 1.160 1.275 16,493,987 1.2245 -6.45%
2003-11-19 0 1.860 1.850 1.860 1.840 1.890 10,654,000 19,888,320 1.8667 1.248 1.241 1.248 1.234 1.268 15,882,767 1.2522 0.00%
2003-11-18 0 1.860 1.850 1.860 1.830 1.960 40,742,000 77,340,420 1.8983 1.248 1.241 1.248 1.228 1.315 60,737,349 1.2734 0.54%
2003-11-17 0 1.850 1.840 1.850 1.840 1.880 19,484,000 36,111,400 1.8534 1.241 1.234 1.241 1.234 1.261 29,046,353 1.2432 -2.63%
2003-11-14 0 1.900 1.880 1.900 1.850 1.950 50,254,000 95,429,200 1.8989 1.275 1.261 1.275 1.241 1.308 74,917,646 1.2738 0.53%
2003-11-13 0 1.890 1.880 1.890 1.680 1.910 91,084,000 163,264,780 1.7925 1.268 1.261 1.268 1.127 1.281 135,786,183 1.2024 15.24%
2003-11-12 0 1.640 1.640 1.650 1.570 1.660 20,256,000 33,032,260 1.6307 1.100 1.100 1.107 1.053 1.114 30,197,235 1.0939 5.13%
2003-11-11 0 1.560 1.560 1.570 1.540 1.580 8,002,000 12,498,460 1.5619 1.046 1.046 1.053 1.033 1.060 11,929,220 1.0477 -1.89%
2003-11-10 0 1.590 1.580 1.590 1.560 1.610 6,184,000 9,793,700 1.5837 1.067 1.060 1.067 1.046 1.080 9,218,982 1.0623 0.00%
2003-11-07 0 1.590 1.590 1.600 1.570 1.620 4,916,000 7,859,660 1.5988 1.067 1.067 1.073 1.053 1.087 7,328,673 1.0725 1.27%
2003-11-06 0 1.570 1.560 1.580 1.540 1.620 4,778,000 7,545,460 1.5792 1.053 1.046 1.060 1.033 1.087 7,122,946 1.0593 -1.87%
2003-11-05 0 1.600 1.600 1.610 1.590 1.650 7,686,000 12,408,180 1.6144 1.073 1.073 1.080 1.067 1.107 11,458,133 1.0829 -1.84%
2003-11-04 0 1.630 1.630 1.640 1.620 1.680 8,124,000 13,412,660 1.6510 1.093 1.093 1.100 1.087 1.127 12,111,095 1.1075 -0.61%
2003-11-03 0 1.640 1.640 1.650 1.630 1.680 11,210,000 18,553,500 1.6551 1.100 1.100 1.107 1.093 1.127 16,711,641 1.1102 -1.20%
2003-10-31 0 1.660 1.650 1.660 1.650 1.720 22,704,000 38,233,100 1.6840 1.114 1.107 1.114 1.107 1.154 33,846,663 1.1296 -1.78%
2003-10-30 0 1.690 1.680 1.690 1.640 1.700 36,704,000 61,617,360 1.6788 1.134 1.127 1.134 1.100 1.140 54,717,580 1.1261 0.00%
2003-10-29 0 1.690 1.680 1.690 1.630 1.720 49,954,000 84,003,940 1.6816 1.134 1.127 1.134 1.093 1.154 74,470,412 1.1280 3.68%
2003-10-28 0 1.630 1.620 1.630 1.590 1.630 11,864,000 19,151,960 1.6143 1.093 1.087 1.093 1.067 1.093 17,686,611 1.0829 2.52%
2003-10-27 0 1.590 1.580 1.590 1.540 1.610 11,476,000 18,202,160 1.5861 1.067 1.060 1.067 1.033 1.080 17,108,188 1.0639 2.58%
2003-10-24 0 1.550 1.550 1.560 1.480 1.580 13,276,000 20,409,800 1.5373 1.040 1.040 1.046 0.993 1.060 19,791,592 1.0312 0.65%
2003-10-23 0 1.540 1.530 1.540 1.530 1.680 17,262,000 27,882,960 1.6153 1.033 1.026 1.033 1.026 1.127 25,733,840 1.0835 -6.67%
2003-10-22 0 1.650 1.650 1.660 1.620 1.690 15,290,000 25,316,980 1.6558 1.107 1.107 1.114 1.087 1.134 22,794,022 1.1107 0.61%
2003-10-21 0 1.640 1.640 1.650 1.640 1.730 19,542,000 32,882,340 1.6826 1.100 1.100 1.107 1.100 1.160 29,132,818 1.1287 -4.09%
2003-10-20 0 1.710 1.710 1.720 1.620 1.710 28,350,000 47,653,740 1.6809 1.147 1.147 1.154 1.087 1.147 42,263,606 1.1275 4.27%
2003-10-17 0 1.640 1.630 1.640 1.620 1.670 20,753,161 34,150,615 1.6456 1.100 1.093 1.100 1.087 1.120 30,938,392 1.1038 1.23%
2003-10-16 0 1.620 1.620 1.630 1.590 1.650 33,960,000 55,140,460 1.6237 1.087 1.087 1.093 1.067 1.107 50,626,880 1.0892 2.53%
2003-10-15 0 1.580 1.580 1.590 1.540 1.590 13,230,000 20,730,980 1.5670 1.060 1.060 1.067 1.033 1.067 19,723,016 1.0511 2.60%
2003-10-14 0 1.540 1.530 1.540 1.530 1.630 24,452,000 38,614,560 1.5792 1.033 1.026 1.033 1.026 1.093 36,452,546 1.0593 -1.91%
2003-10-13 0 1.570 1.570 1.580 1.570 1.620 17,426,000 27,689,040 1.5889 1.053 1.053 1.060 1.053 1.087 25,978,328 1.0659 -2.48%
2003-10-10 0 1.610 1.600 1.610 1.530 1.630 65,658,000 104,391,580 1.5899 1.080 1.073 1.080 1.026 1.093 97,881,617 1.0665 5.23%
2003-10-09 0 1.530 1.530 1.540 1.450 1.540 47,046,000 70,769,700 1.5043 1.026 1.026 1.033 0.973 1.033 70,135,224 1.0090 5.52%
2003-10-08 0 1.450 1.440 1.450 1.440 1.500 15,272,000 22,417,280 1.4679 0.973 0.966 0.973 0.966 1.006 22,767,188 0.9846 0.00%
2003-10-07 0 1.450 1.450 1.460 1.410 1.470 12,938,000 18,656,520 1.4420 0.973 0.973 0.979 0.946 0.986 19,287,708 0.9673 0.00%
2003-10-06 0 1.450 1.440 1.450 1.440 1.520 11,226,000 16,534,460 1.4729 0.973 0.966 0.973 0.966 1.020 16,735,493 0.9880 -3.33%
2003-10-03 0 1.500 1.480 1.490 1.490 1.540 18,696,000 28,474,300 1.5230 1.006 0.993 0.999 0.999 1.033 27,871,618 1.0216 -1.32%
2003-10-02 0 1.520 1.510 1.520 1.440 1.530 21,010,000 31,298,460 1.4897 1.020 1.013 1.020 0.966 1.026 31,321,283 0.9993 4.83%
2003-09-30 0 1.450 1.440 1.450 1.400 1.480 14,428,000 20,963,740 1.4530 0.973 0.966 0.973 0.939 0.993 21,508,970 0.9747 2.84%
2003-09-29 0 1.410 1.400 1.420 1.410 1.440 3,316,000 4,713,920 1.4216 0.946 0.939 0.953 0.946 0.966 4,943,426 0.9536 -1.40%
2003-09-26 0 1.430 1.420 1.430 1.420 1.440 4,750,000 6,794,740 1.4305 0.959 0.953 0.959 0.953 0.966 7,081,204 0.9595 1.42%
2003-09-25 0 1.410 1.400 1.410 1.400 1.490 9,914,000 14,338,360 1.4463 0.946 0.939 0.946 0.939 0.999 14,779,590 0.9701 -3.42%
2003-09-24 0 1.460 1.460 1.470 1.420 1.470 10,972,000 15,863,780 1.4458 0.979 0.979 0.986 0.953 0.986 16,356,835 0.9699 1.39%
2003-09-23 0 1.440 1.440 1.450 1.350 1.460 12,140,000 17,222,360 1.4186 0.966 0.966 0.973 0.906 0.979 18,098,066 0.9516 4.35%
2003-09-22 0 1.380 1.370 1.380 1.370 1.430 11,640,000 16,379,060 1.4071 0.926 0.919 0.926 0.919 0.959 17,352,676 0.9439 -1.43%
2003-09-19 0 1.400 1.400 1.410 1.320 1.410 18,332,000 25,288,220 1.3795 0.939 0.939 0.946 0.885 0.946 27,328,974 0.9253 3.70%
2003-09-18 0 1.350 1.340 1.350 1.310 1.380 11,090,000 14,827,980 1.3371 0.906 0.899 0.906 0.879 0.926 16,532,747 0.8969 -2.17%
2003-09-17 0 1.380 1.380 1.400 1.380 1.440 8,358,000 11,759,020 1.4069 0.926 0.926 0.939 0.926 0.966 12,459,937 0.9437 -2.82%
2003-09-16 0 1.420 1.410 1.420 1.370 1.440 7,806,000 11,026,700 1.4126 0.953 0.946 0.953 0.919 0.966 11,637,027 0.9476 -1.39%
2003-09-15 0 1.440 1.440 1.450 1.410 1.490 9,410,000 13,638,360 1.4493 0.966 0.966 0.973 0.946 0.999 14,028,237 0.9722 -3.36%
2003-09-11 0 1.490 1.480 1.490 1.410 1.490 11,922,000 17,475,560 1.4658 0.999 0.993 0.999 0.946 0.999 17,773,076 0.9833 4.93%
2003-09-10 0 1.420 1.410 1.420 1.410 1.490 14,340,000 20,782,340 1.4493 0.953 0.946 0.953 0.946 0.999 21,377,782 0.9721 -5.96%
2003-09-09 0 1.510 1.510 1.520 1.510 1.640 15,032,000 23,602,200 1.5701 1.013 1.013 1.020 1.013 1.100 22,409,401 1.0532 -6.21%
2003-09-08 0 1.610 1.600 1.620 1.580 1.640 6,462,000 10,390,080 1.6079 1.080 1.073 1.087 1.060 1.100 9,633,419 1.0785 0.62%
2003-09-05 0 1.600 1.590 1.610 1.590 1.700 22,766,000 37,112,380 1.6302 1.073 1.067 1.080 1.067 1.140 33,939,092 1.0935 -3.61%
2003-09-04 0 1.660 1.660 1.670 1.550 1.690 38,620,000 63,078,440 1.6333 1.114 1.114 1.120 1.040 1.134 57,573,914 1.0956 5.06%
2003-09-03 0 1.580 1.570 1.580 1.550 1.630 13,914,000 22,112,160 1.5892 1.060 1.053 1.060 1.040 1.093 20,742,709 1.0660 1.94%
2003-09-02 0 1.550 1.540 1.550 1.510 1.590 6,440,000 9,966,060 1.5475 1.040 1.033 1.040 1.013 1.067 9,600,622 1.0381 -1.27%
2003-09-01 0 1.570 1.560 1.570 1.560 1.660 17,558,000 28,120,080 1.6016 1.053 1.046 1.053 1.046 1.114 26,175,111 1.0743 -5.42%
2003-08-29 0 1.660 1.660 1.670 1.630 1.690 18,604,000 30,910,100 1.6615 1.114 1.114 1.120 1.093 1.134 27,734,467 1.1145 -1.19%
2003-08-28 0 1.680 1.670 1.680 1.590 1.680 60,024,000 98,244,900 1.6368 1.127 1.120 1.127 1.067 1.127 89,482,564 1.0979 8.39%
2003-08-27 0 1.550 1.550 1.560 1.450 1.560 42,186,000 64,184,260 1.5215 1.040 1.040 1.046 0.973 1.046 62,890,035 1.0206 7.64%
2003-08-26 0 1.440 1.440 1.450 1.350 1.440 35,968,000 50,412,780 1.4016 0.966 0.966 0.973 0.906 0.966 53,620,366 0.9402 2.13%
2003-08-25 0 1.410 1.400 1.410 1.370 1.490 20,642,000 29,337,440 1.4212 0.946 0.939 0.946 0.919 0.999 30,772,676 0.9534 -5.37%
2003-08-22 0 1.490 1.490 1.510 1.490 1.590 15,386,000 23,463,640 1.5250 0.999 0.999 1.013 0.999 1.067 22,937,137 1.0230 -5.70%
2003-08-21 0 1.580 1.570 1.580 1.570 1.640 19,938,000 31,898,320 1.5999 1.060 1.053 1.060 1.053 1.100 29,723,167 1.0732 -1.25%
2003-08-20 0 1.600 1.600 1.610 1.440 1.610 39,430,000 60,214,640 1.5271 1.073 1.073 1.080 0.966 1.080 58,781,446 1.0244 3.90%
2003-08-19 0 1.540 1.540 1.550 1.530 1.670 45,820,000 73,671,160 1.6078 1.033 1.033 1.040 1.026 1.120 68,307,528 1.0785 -0.65%
2003-08-18 0 1.550 1.550 1.560 1.400 1.580 52,328,000 78,203,260 1.4945 1.040 1.040 1.046 0.939 1.060 78,009,523 1.0025 9.15%
2003-08-15 0 1.420 1.420 1.430 1.180 1.440 83,430,000 107,574,520 1.2894 0.953 0.953 0.959 0.792 0.966 124,375,755 0.8649 18.33%
2003-08-14 0 1.200 1.200 1.210 1.150 1.210 22,676,000 26,854,700 1.1843 0.805 0.805 0.812 0.771 0.812 33,804,922 0.7944 3.45%
2003-08-13 0 1.160 1.160 1.170 1.150 1.210 29,990,000 35,574,020 1.1862 0.778 0.778 0.785 0.771 0.812 44,708,485 0.7957 -0.85%
2003-08-12 0 1.170 1.160 1.170 1.130 1.180 25,460,000 29,370,480 1.1536 0.785 0.778 0.785 0.758 0.792 37,955,252 0.7738 2.63%
2003-08-11 0 1.140 1.140 1.150 1.090 1.150 14,356,000 16,153,120 1.1252 0.765 0.765 0.771 0.731 0.771 21,401,634 0.7548 4.59%
2003-08-08 0 1.090 1.080 1.090 1.070 1.150 15,914,000 17,589,520 1.1053 0.731 0.724 0.731 0.718 0.771 23,724,269 0.7414 -2.68%
2003-08-07 0 1.120 1.110 1.120 1.090 1.180 19,348,000 22,167,900 1.1457 0.751 0.745 0.751 0.731 0.792 28,843,607 0.7686 -2.61%
2003-08-06 0 1.150 1.140 1.150 1.130 1.200 31,376,000 36,536,100 1.1645 0.771 0.765 0.771 0.758 0.805 46,774,705 0.7811 -0.86%
2003-08-05 0 1.160 1.150 1.160 1.140 1.220 32,238,955 37,902,350 1.1757 0.778 0.771 0.778 0.765 0.818 48,061,181 0.7886 -2.52%
2003-08-04 0 1.190 1.180 1.190 1.090 1.200 63,864,000 73,465,620 1.1503 0.798 0.792 0.798 0.731 0.805 95,207,158 0.7716 10.19%
2003-08-01 0 1.080 1.080 1.090 1.010 1.080 36,470,000 38,328,300 1.0510 0.724 0.724 0.731 0.677 0.724 54,368,738 0.7050 6.93%
2003-07-31 0 1.010 1.000 1.010 0.980 1.010 4,018,000 4,009,540 0.9979 0.677 0.671 0.677 0.657 0.677 5,989,953 0.6694 1.00%
2003-07-30 0 1.000 0.990 1.000 0.990 1.010 7,252,000 7,240,300 0.9984 0.671 0.664 0.671 0.664 0.677 10,811,135 0.6697 0.00%
2003-07-29 0 1.000 0.990 1.010 0.990 1.020 9,868,000 9,917,180 1.0050 0.671 0.664 0.677 0.664 0.684 14,711,015 0.6741 -0.99%
2003-07-28 0 1.010 1.000 1.010 0.990 1.010 15,812,000 15,804,860 0.9995 0.677 0.671 0.677 0.664 0.677 23,572,209 0.6705 3.06%
2003-07-25 0 0.980 0.960 0.980 0.960 0.990 7,866,000 7,683,140 0.9768 0.657 0.644 0.657 0.644 0.664 11,726,474 0.6552 0.00%
2003-07-24 0 0.980 0.970 0.980 0.950 0.990 15,900,900 15,488,057 0.9740 0.657 0.651 0.657 0.637 0.664 23,704,740 0.6534 2.08%
2003-07-23 0 0.960 0.950 0.960 0.950 1.060 15,188,000 15,135,580 0.9965 0.644 0.637 0.644 0.637 0.711 22,641,963 0.6685 -7.69%
2003-07-22 0 1.040 1.030 1.040 1.010 1.050 10,114,000 10,423,180 1.0306 0.698 0.691 0.698 0.677 0.704 15,077,746 0.6913 -1.89%
2003-07-21 0 1.060 1.050 1.060 1.040 1.090 20,860,000 22,240,640 1.0662 0.711 0.704 0.711 0.698 0.731 31,097,666 0.7152 1.92%
2003-07-18 0 1.040 1.030 1.040 1.000 1.050 18,466,000 18,904,000 1.0237 0.698 0.691 0.698 0.671 0.704 27,528,739 0.6867 2.97%
2003-07-17 0 1.010 1.000 1.010 1.010 1.090 47,718,000 50,741,340 1.0634 0.677 0.671 0.677 0.677 0.731 71,137,028 0.7133 -1.94%
2003-07-16 0 1.030 1.020 1.030 1.010 1.050 17,466,000 18,008,680 1.0311 0.691 0.684 0.691 0.677 0.704 26,037,959 0.6916 0.00%
2003-07-15 0 1.030 1.020 1.030 0.990 1.060 17,414,000 17,750,320 1.0193 0.691 0.684 0.691 0.664 0.711 25,960,439 0.6837 -0.96%
2003-07-14 0 1.040 1.030 1.040 1.020 1.060 22,442,000 23,334,560 1.0398 0.698 0.691 0.698 0.684 0.711 33,456,079 0.6975 2.97%
2003-07-11 0 1.010 1.010 1.020 0.960 1.030 14,834,000 14,908,140 1.0050 0.677 0.677 0.684 0.644 0.691 22,114,227 0.6741 2.02%
2003-07-10 0 0.990 0.990 1.000 0.980 1.030 9,317,000 9,325,460 1.0009 0.664 0.664 0.671 0.657 0.691 13,889,595 0.6714 -1.98%
2003-07-09 0 1.010 1.010 1.020 0.980 1.030 31,538,000 31,839,460 1.0096 0.677 0.677 0.684 0.657 0.691 47,016,212 0.6772 3.06%
2003-07-08 0 0.980 0.970 0.980 0.960 1.010 18,904,000 18,709,660 0.9897 0.657 0.651 0.657 0.644 0.677 28,181,700 0.6639 -1.01%
2003-07-07 0 0.990 0.990 1.000 0.950 1.010 24,970,000 24,692,580 0.9889 0.664 0.664 0.671 0.637 0.677 37,224,770 0.6633 3.13%
2003-07-04 0 0.960 0.960 0.970 0.950 0.990 31,000,000 30,141,600 0.9723 0.644 0.644 0.651 0.637 0.664 46,214,172 0.6522 -2.04%
2003-07-03 0 0.980 0.970 0.980 0.890 0.980 35,244,000 32,990,520 0.9361 0.657 0.651 0.657 0.597 0.657 52,541,042 0.6279 7.69%
2003-07-02 0 0.910 0.900 0.910 0.900 0.940 14,282,000 13,106,780 0.9177 0.610 0.604 0.610 0.604 0.631 21,291,316 0.6156 1.11%
2003-06-30 0 0.900 0.890 0.900 0.860 0.910 10,648,000 9,441,960 0.8867 0.604 0.597 0.604 0.577 0.610 15,873,823 0.5948 2.27%
2003-06-27 0 0.880 0.870 0.880 0.830 0.880 14,846,000 12,779,780 0.8608 0.590 0.584 0.590 0.557 0.590 22,132,116 0.5774 8.64%
2003-06-26 0 0.810 0.810 0.820 0.800 0.830 2,670,000 2,188,340 0.8196 0.543 0.543 0.550 0.537 0.557 3,980,382 0.5498 -1.22%
2003-06-25 0 0.820 0.820 0.830 0.810 0.840 3,744,000 3,083,520 0.8236 0.550 0.550 0.557 0.543 0.563 5,581,479 0.5525 0.00%
2003-06-24 0 0.820 0.810 0.820 0.790 0.860 7,768,000 6,373,800 0.8205 0.550 0.543 0.550 0.530 0.577 11,580,377 0.5504 -2.38%
2003-06-23 0 0.840 0.840 0.850 0.840 0.910 5,424,000 4,707,560 0.8679 0.563 0.563 0.570 0.563 0.610 8,085,989 0.5822 -5.62%
2003-06-20 0 0.890 0.880 0.890 0.880 0.920 7,958,000 7,143,440 0.8976 0.597 0.590 0.597 0.590 0.617 11,863,625 0.6021 -1.11%
2003-06-19 0 0.900 0.890 0.900 0.860 0.920 16,516,000 14,804,020 0.8963 0.604 0.597 0.604 0.577 0.617 24,621,718 0.6013 2.27%
2003-06-18 0 0.880 0.880 0.890 0.840 0.900 14,324,000 12,338,060 0.8614 0.590 0.590 0.597 0.563 0.604 21,353,929 0.5778 0.00%
2003-06-17 0 0.880 0.870 0.900 0.870 0.950 10,740,000 9,789,000 0.9115 0.590 0.584 0.604 0.584 0.637 16,010,975 0.6114 -4.35%
2003-06-16 0 0.920 0.910 0.920 0.890 0.950 31,398,000 28,967,540 0.9226 0.617 0.610 0.617 0.597 0.637 46,807,503 0.6189 3.37%
2003-06-13 0 0.890 0.880 0.890 0.830 0.890 35,580,000 30,684,500 0.8624 0.597 0.590 0.597 0.557 0.597 53,041,944 0.5785 8.54%
2003-06-12 0 0.820 0.820 0.830 0.770 0.820 13,956,000 11,212,240 0.8034 0.550 0.550 0.557 0.517 0.550 20,805,322 0.5389 6.49%
2003-06-11 0 0.770 0.770 0.780 0.770 0.790 2,070,000 1,609,700 0.7776 0.517 0.517 0.523 0.517 0.530 3,085,914 0.5216 -1.28%
2003-06-10 0 0.780 0.760 0.780 0.760 0.780 1,864,000 1,438,060 0.7715 0.523 0.510 0.523 0.510 0.523 2,778,813 0.5175 0.00%
2003-06-09 0 0.780 0.770 0.780 0.770 0.800 4,254,000 3,329,940 0.7828 0.523 0.517 0.523 0.517 0.537 6,341,777 0.5251 1.30%
2003-06-06 0 0.770 0.770 0.780 0.750 0.780 5,848,000 4,469,600 0.7643 0.517 0.517 0.523 0.503 0.523 8,718,080 0.5127 1.32%
2003-06-05 0 0.760 0.760 0.770 0.760 0.830 6,772,000 5,390,180 0.7960 0.510 0.510 0.517 0.510 0.557 10,095,560 0.5339 -6.17%
2003-06-03 0 0.810 0.800 0.810 0.800 0.820 1,832,000 1,481,380 0.8086 0.543 0.537 0.543 0.537 0.550 2,731,109 0.5424 -1.22%
2003-06-02 0 0.820 0.810 0.820 0.810 0.840 8,342,000 6,868,560 0.8234 0.550 0.543 0.550 0.543 0.563 12,436,085 0.5523 0.00%
2003-05-30 0 0.820 0.810 0.820 0.790 0.830 9,970,000 8,148,340 0.8173 0.550 0.543 0.550 0.530 0.557 14,863,074 0.5482 3.80%
2003-05-29 0 0.790 0.790 0.800 0.770 0.820 8,964,000 7,124,020 0.7947 0.530 0.530 0.537 0.517 0.550 13,363,350 0.5331 -3.66%
2003-05-28 0 0.820 0.810 0.820 0.810 0.860 34,474,000 28,637,340 0.8307 0.550 0.543 0.550 0.543 0.577 51,393,141 0.5572 5.13%
2003-05-27 0 0.780 0.770 0.780 0.740 0.790 12,090,000 9,297,140 0.7690 0.523 0.517 0.523 0.496 0.530 18,023,527 0.5158 4.00%
2003-05-26 0 0.750 0.750 0.760 0.730 0.780 8,774,000 6,605,720 0.7529 0.503 0.503 0.510 0.490 0.523 13,080,102 0.5050 2.74%
2003-05-23 0 0.730 0.720 0.730 0.700 0.750 7,584,000 5,487,400 0.7235 0.490 0.483 0.490 0.470 0.503 11,306,074 0.4853 0.00%
2003-05-22 0 0.730 0.720 0.740 0.720 0.760 5,398,000 3,980,740 0.7374 0.490 0.483 0.496 0.483 0.510 8,047,229 0.4947 -1.35%
2003-05-21 0 0.740 0.730 0.740 0.670 0.740 12,110,000 8,658,240 0.7150 0.496 0.490 0.496 0.449 0.496 18,053,343 0.4796 10.45%
2003-05-20 0 0.670 0.660 0.670 0.660 0.670 1,272,000 839,620 0.6601 0.449 0.443 0.449 0.443 0.449 1,896,272 0.4428 0.00%
2003-05-19 0 0.670 0.660 0.670 0.640 0.670 1,998,000 1,312,280 0.6568 0.449 0.443 0.449 0.429 0.449 2,978,578 0.4406 4.69%
2003-05-16 0 0.640 0.630 0.640 0.620 0.640 2,174,000 1,370,980 0.6306 0.429 0.423 0.429 0.416 0.429 3,240,955 0.4230 1.59%
2003-05-15 0 0.630 0.620 0.630 0.620 0.640 984,000 617,020 0.6271 0.423 0.416 0.423 0.416 0.429 1,466,927 0.4206 0.00%
2003-05-14 0 0.630 0.620 0.630 0.610 0.630 686,200 421,312 0.6140 0.423 0.416 0.423 0.409 0.423 1,022,973 0.4119 0.00%
2003-05-13 0 0.630 0.620 0.630 0.610 0.630 544,000 334,500 0.6149 0.423 0.416 0.423 0.409 0.423 810,984 0.4125 3.28%
2003-05-12 0 0.610 0.600 0.610 0.600 0.610 344,000 208,200 0.6052 0.409 0.402 0.409 0.402 0.409 512,828 0.4060 1.67%
2003-05-09 0 0.600 0.590 0.600 0.590 0.610 1,060,000 635,160 0.5992 0.402 0.396 0.402 0.396 0.409 1,580,227 0.4019 0.00%
2003-05-07 0 0.600 0.600 0.610 0.590 0.600 292,000 173,980 0.5958 0.402 0.402 0.409 0.396 0.402 435,308 0.3997 0.00%
2003-05-06 0 0.600 0.600 0.610 0.600 0.620 696,000 423,840 0.6090 0.402 0.402 0.409 0.402 0.416 1,037,583 0.4085 -1.64%
2003-05-05 0 0.610 0.600 0.610 0.570 0.610 1,050,000 614,900 0.5856 0.409 0.402 0.409 0.382 0.409 1,565,319 0.3928 7.02%
2003-05-02 0 0.570 0.570 0.580 0.560 0.580 750,000 429,400 0.5725 0.382 0.382 0.389 0.376 0.389 1,118,085 0.3840 -3.39%
2003-04-30 0 0.590 0.580 0.590 0.560 0.590 538,000 310,460 0.5771 0.396 0.389 0.396 0.376 0.396 802,040 0.3871 0.00%
2003-04-29 0 0.590 0.580 0.590 0.580 0.600 1,202,000 704,340 0.5860 0.396 0.389 0.396 0.389 0.402 1,791,917 0.3931 3.51%
2003-04-28 0 0.570 0.570 0.580 0.520 0.570 1,850,000 1,007,140 0.5444 0.382 0.382 0.389 0.349 0.382 2,757,943 0.3652 3.64%
2003-04-25 0 0.550 0.550 0.560 0.550 0.570 1,390,000 779,880 0.5611 0.369 0.369 0.376 0.369 0.382 2,072,184 0.3764 -5.17%
2003-04-24 0 0.580 0.570 0.580 0.550 0.590 1,730,000 982,000 0.5676 0.389 0.382 0.389 0.369 0.396 2,579,049 0.3808 -3.33%
2003-04-23 0 0.600 0.590 0.600 0.590 0.650 1,742,000 1,059,400 0.6082 0.402 0.396 0.402 0.396 0.436 2,596,938 0.4079 -7.69%
2003-04-22 0 0.650 0.640 0.660 0.650 0.660 180,000 117,500 0.6528 0.436 0.429 0.443 0.436 0.443 268,340 0.4379 -2.99%
2003-04-17 0 0.670 0.660 0.670 0.650 0.670 334,000 220,400 0.6599 0.449 0.443 0.449 0.436 0.449 497,920 0.4426 0.00%
2003-04-16 0 0.670 0.660 0.670 0.660 0.680 1,140,000 759,580 0.6663 0.449 0.443 0.449 0.443 0.456 1,699,489 0.4469 -2.90%
2003-04-15 0 0.690 0.680 0.690 0.670 0.700 634,000 429,580 0.6776 0.463 0.456 0.463 0.449 0.470 945,154 0.4545 2.99%
2003-04-14 0 0.670 0.660 0.680 0.650 0.680 1,132,000 751,500 0.6639 0.449 0.443 0.456 0.436 0.456 1,687,563 0.4453 0.00%
2003-04-11 0 0.670 0.660 0.670 0.650 0.680 1,604,000 1,065,180 0.6641 0.449 0.443 0.449 0.436 0.456 2,391,211 0.4455 1.52%
2003-04-10 0 0.660 0.640 0.660 0.650 0.670 848,000 557,840 0.6578 0.443 0.429 0.443 0.436 0.449 1,264,181 0.4413 0.00%
2003-04-09 0 0.660 0.650 0.660 0.650 0.680 1,794,000 1,186,080 0.6611 0.443 0.436 0.443 0.436 0.456 2,674,459 0.4435 -4.35%
2003-04-08 0 0.690 0.670 0.690 0.670 0.700 3,004,000 2,061,160 0.6861 0.463 0.449 0.463 0.449 0.470 4,478,302 0.4603 0.00%
2003-04-07 0 0.690 0.670 0.690 0.680 0.690 202,000 138,380 0.6850 0.463 0.449 0.463 0.456 0.463 301,138 0.4595 0.00%
2003-04-04 0 0.690 0.680 0.690 0.650 0.700 1,722,000 1,158,820 0.6730 0.463 0.456 0.463 0.436 0.470 2,567,123 0.4514 4.55%
2003-04-03 0 0.660 0.650 0.670 0.650 0.660 62,000 40,900 0.6597 0.443 0.436 0.449 0.436 0.443 92,428 0.4425 -1.49%
2003-04-02 0 0.670 0.660 0.670 0.640 0.680 384,000 254,020 0.6615 0.449 0.443 0.449 0.429 0.456 572,459 0.4437 1.52%
2003-04-01 0 0.660 0.650 0.660 0.640 0.660 1,470,000 949,620 0.6460 0.443 0.436 0.443 0.429 0.443 2,191,446 0.4333 -1.49%
2003-03-31 0 0.670 0.660 0.670 0.660 0.680 1,452,000 962,780 0.6631 0.449 0.443 0.449 0.443 0.456 2,164,612 0.4448 -2.90%
2003-03-28 0 0.690 0.680 0.690 0.660 0.690 1,836,000 1,233,480 0.6718 0.463 0.456 0.463 0.443 0.463 2,737,072 0.4507 6.15%
2003-03-27 0 0.650 0.640 0.650 0.630 0.650 452,000 289,440 0.6404 0.436 0.429 0.436 0.423 0.436 673,832 0.4295 0.00%
2003-03-26 0 0.650 0.650 0.660 0.650 0.650 160,000 104,000 0.6500 0.436 0.436 0.443 0.436 0.436 238,525 0.4360 -1.52%
2003-03-25 0 0.660 0.650 0.660 0.640 0.660 304,000 198,560 0.6532 0.443 0.436 0.443 0.429 0.443 453,197 0.4381 1.54%
2003-03-24 0 0.650 0.650 0.670 0.650 0.670 738,000 487,780 0.6609 0.436 0.436 0.449 0.436 0.449 1,100,195 0.4434 -2.99%
2003-03-21 0 0.670 0.660 0.670 0.640 0.670 1,094,000 708,200 0.6473 0.449 0.443 0.449 0.429 0.449 1,630,913 0.4342 4.69%
2003-03-20 0 0.640 0.640 0.650 0.630 0.650 380,000 246,300 0.6482 0.429 0.429 0.436 0.423 0.436 566,496 0.4348 -1.54%
2003-03-19 0 0.650 0.650 0.660 0.630 0.660 678,000 440,920 0.6503 0.436 0.436 0.443 0.423 0.443 1,010,749 0.4362 1.56%
2003-03-18 0 0.640 0.640 0.650 0.630 0.650 802,000 515,260 0.6425 0.429 0.429 0.436 0.423 0.436 1,195,605 0.4310 1.59%
2003-03-17 0 0.630 0.620 0.630 0.630 0.630 272,000 171,360 0.6300 0.423 0.416 0.423 0.423 0.423 405,492 0.4226 -3.08%
2003-03-14 0 0.650 0.650 0.660 0.640 0.660 878,000 571,700 0.6511 0.436 0.436 0.443 0.429 0.443 1,308,905 0.4368 1.56%
2003-03-13 0 0.640 0.630 0.640 0.640 0.650 142,000 92,100 0.6486 0.429 0.423 0.429 0.429 0.436 211,691 0.4351 -1.54%
2003-03-12 0 0.650 0.650 0.660 0.640 0.660 1,550,000 1,003,340 0.6473 0.436 0.436 0.443 0.429 0.443 2,310,709 0.4342 1.56%
2003-03-11 0 0.640 0.640 0.650 0.610 0.640 1,362,000 849,660 0.6238 0.429 0.429 0.436 0.409 0.429 2,030,442 0.4185 3.23%
2003-03-10 0 0.620 0.620 0.630 0.610 0.620 874,000 541,040 0.6190 0.416 0.416 0.423 0.409 0.416 1,302,942 0.4152 -1.59%
2003-03-07 0 0.630 0.620 0.630 0.620 0.650 2,116,000 1,322,080 0.6248 0.423 0.416 0.423 0.416 0.436 3,154,490 0.4191 -1.56%
2003-03-06 0 0.640 0.630 0.640 0.640 0.690 4,072,000 2,682,900 0.6589 0.429 0.423 0.429 0.429 0.463 6,070,455 0.4420 -7.25%
2003-03-05 0 0.690 0.680 0.690 0.690 0.740 3,598,000 2,525,700 0.7020 0.463 0.456 0.463 0.463 0.496 5,363,826 0.4709 -5.48%
2003-03-04 0 0.730 0.720 0.730 0.720 0.740 1,226,000 889,240 0.7253 0.490 0.483 0.490 0.483 0.496 1,827,696 0.4865 -1.35%
2003-03-03 0 0.740 0.730 0.740 0.730 0.740 838,000 611,960 0.7303 0.496 0.490 0.496 0.490 0.496 1,249,273 0.4899 0.00%
2003-02-28 0 0.740 0.730 0.740 0.720 0.760 5,260,000 3,860,900 0.7340 0.496 0.490 0.496 0.483 0.510 7,841,501 0.4924 1.37%
2003-02-27 0 0.730 0.720 0.730 0.720 0.740 450,000 326,060 0.7246 0.490 0.483 0.490 0.483 0.496 670,851 0.4860 -1.35%
2003-02-26 0 0.740 0.730 0.740 0.730 0.750 1,044,000 771,380 0.7389 0.496 0.490 0.496 0.490 0.503 1,556,374 0.4956 0.00%
2003-02-25 0 0.740 0.730 0.740 0.730 0.760 534,000 393,900 0.7376 0.496 0.490 0.496 0.490 0.510 796,076 0.4948 -1.33%
2003-02-24 0 0.750 0.750 0.760 0.750 0.770 1,164,000 876,200 0.7527 0.503 0.503 0.510 0.503 0.517 1,735,268 0.5049 -2.60%
2003-02-21 0 0.770 0.760 0.770 0.750 0.770 1,136,000 861,520 0.7584 0.517 0.510 0.517 0.503 0.517 1,693,526 0.5087 -1.28%
2003-02-20 0 0.780 0.770 0.780 0.750 0.780 2,786,000 2,133,300 0.7657 0.523 0.517 0.523 0.503 0.523 4,153,312 0.5136 2.63%
2003-02-19 0 0.760 0.750 0.760 0.760 0.770 590,000 448,600 0.7603 0.510 0.503 0.510 0.510 0.517 879,560 0.5100 -1.30%
2003-02-18 0 0.770 0.760 0.770 0.750 0.770 798,000 609,140 0.7633 0.517 0.510 0.517 0.503 0.517 1,189,642 0.5120 -1.28%
2003-02-17 0 0.780 0.770 0.780 0.760 0.780 1,784,000 1,374,940 0.7707 0.523 0.517 0.523 0.510 0.523 2,659,551 0.5170 1.30%
2003-02-14 0 0.770 0.750 0.770 0.750 0.790 2,896,000 2,202,500 0.7605 0.517 0.503 0.517 0.503 0.530 4,317,298 0.5102 -2.53%
2003-02-13 0 0.790 0.780 0.790 0.770 0.820 7,850,000 6,248,240 0.7960 0.530 0.523 0.530 0.517 0.550 11,702,621 0.5339 0.00%
2003-02-12 0 0.790 0.780 0.790 0.770 0.800 4,908,000 3,827,680 0.7799 0.530 0.523 0.530 0.517 0.537 7,316,747 0.5231 2.60%
2003-02-11 0 0.770 0.760 0.770 0.760 0.780 1,188,000 906,980 0.7635 0.517 0.510 0.517 0.510 0.523 1,771,046 0.5121 0.00%
2003-02-10 0 0.770 0.760 0.770 0.760 0.780 456,000 347,900 0.7629 0.517 0.510 0.517 0.510 0.523 679,796 0.5118 -1.28%
2003-02-07 0 0.780 0.770 0.780 0.760 0.800 1,116,000 864,440 0.7746 0.523 0.517 0.523 0.510 0.537 1,663,710 0.5196 -2.50%
2003-02-06 0 0.800 0.790 0.800 0.780 0.830 1,616,000 1,300,780 0.8049 0.537 0.530 0.537 0.523 0.557 2,409,100 0.5399 -2.44%
2003-02-05 0 0.820 0.810 0.830 0.800 0.830 3,632,000 2,966,200 0.8167 0.550 0.543 0.557 0.537 0.557 5,414,512 0.5478 2.50%
2003-02-04 0 0.800 0.790 0.800 0.760 0.800 824,000 648,180 0.7866 0.537 0.530 0.537 0.510 0.537 1,228,403 0.5277 2.56%
2003-01-30 0 0.780 0.760 0.780 0.750 0.800 1,186,000 916,400 0.7727 0.523 0.510 0.523 0.503 0.537 1,768,065 0.5183 1.30%
2003-01-29 0 0.770 0.750 0.770 0.740 0.770 403,000 303,570 0.7533 0.517 0.503 0.517 0.496 0.517 600,784 0.5053 4.05%
2003-01-28 0 0.740 0.730 0.750 0.720 0.750 408,000 300,880 0.7375 0.496 0.490 0.503 0.483 0.503 608,238 0.4947 1.37%
2003-01-27 0 0.730 0.720 0.730 0.720 0.740 388,000 281,320 0.7251 0.490 0.483 0.490 0.483 0.496 578,423 0.4864 -2.67%
2003-01-24 0 0.750 0.730 0.750 0.730 0.780 1,532,000 1,138,280 0.7430 0.503 0.490 0.503 0.490 0.523 2,283,875 0.4984 -3.85%
2003-01-23 0 0.780 0.770 0.780 0.770 0.800 1,292,000 1,005,240 0.7780 0.523 0.517 0.523 0.517 0.537 1,926,087 0.5219 -1.27%
2003-01-22 0 0.790 0.770 0.790 0.780 0.810 5,548,000 4,440,720 0.8004 0.530 0.517 0.530 0.523 0.543 8,270,846 0.5369 1.28%
2003-01-21 0 0.780 0.770 0.780 0.720 0.800 6,198,000 4,754,000 0.7670 0.523 0.517 0.523 0.483 0.537 9,239,853 0.5145 5.41%
2003-01-20 0 0.740 0.720 0.740 0.710 0.740 570,000 411,560 0.7220 0.496 0.483 0.496 0.476 0.496 849,744 0.4843 1.37%
2003-01-17 0 0.730 0.720 0.730 0.710 0.730 1,806,000 1,292,560 0.7157 0.490 0.483 0.490 0.476 0.490 2,692,348 0.4801 1.39%
2003-01-16 0 0.720 0.710 0.720 0.710 0.730 542,000 389,260 0.7182 0.483 0.476 0.483 0.476 0.490 808,003 0.4818 -1.37%
2003-01-15 0 0.730 0.710 0.730 0.710 0.760 2,812,000 2,031,940 0.7226 0.490 0.476 0.490 0.476 0.510 4,192,073 0.4847 0.00%
2003-01-14 0 0.730 0.730 0.740 0.730 0.770 3,444,000 2,574,540 0.7475 0.490 0.490 0.496 0.490 0.517 5,134,245 0.5014 -3.95%
2003-01-13 0 0.760 0.760 0.770 0.750 0.780 8,192,000 6,297,760 0.7688 0.510 0.510 0.517 0.503 0.523 12,212,468 0.5157 0.00%
2003-01-10 0 0.760 0.750 0.760 0.710 0.760 12,428,000 9,109,100 0.7329 0.510 0.503 0.510 0.476 0.510 18,527,411 0.4917 7.04%
2003-01-09 0 0.710 0.700 0.720 0.660 0.710 6,544,000 4,535,680 0.6931 0.476 0.470 0.483 0.443 0.476 9,755,663 0.4649 7.58%
2003-01-08 0 0.660 0.650 0.660 0.660 0.680 3,304,000 2,214,180 0.6702 0.443 0.436 0.443 0.443 0.456 4,925,536 0.4495 0.00%
2003-01-07 0 0.660 0.650 0.660 0.630 0.660 1,820,000 1,168,780 0.6422 0.443 0.436 0.443 0.423 0.443 2,713,219 0.4308 4.76%
2003-01-06 0 0.630 0.610 0.630 0.610 0.630 262,000 162,160 0.6189 0.423 0.409 0.423 0.409 0.423 390,584 0.4152 0.00%
2003-01-03 0 0.630 0.620 0.630 0.620 0.630 1,294,000 812,940 0.6282 0.423 0.416 0.423 0.416 0.423 1,929,069 0.4214 3.28%
2003-01-02 0 0.610 0.600 0.610 0.610 0.620 300,000 183,040 0.6101 0.409 0.402 0.409 0.409 0.416 447,234 0.4093 0.00%
2002-12-31 0 0.610 0.600 0.610 0.600 0.610 358,000 215,100 0.6008 0.409 0.402 0.409 0.402 0.409 533,699 0.4030 1.67%
2002-12-30 0 0.600 0.590 0.600 0.590 0.640 1,158,000 705,300 0.6091 0.402 0.396 0.402 0.396 0.429 1,726,323 0.4086 -7.69%
2002-12-27 0 0.650 0.630 0.650 0.640 0.660 264,000 169,180 0.6408 0.436 0.423 0.436 0.429 0.443 393,566 0.4299 -1.52%
2002-12-24 0 0.660 0.650 0.670 0.650 0.660 60,000 39,020 0.6503 0.443 0.436 0.449 0.436 0.443 89,447 0.4362 -1.49%
2002-12-23 0 0.670 0.650 0.670 0.660 0.670 242,000 160,640 0.6638 0.449 0.436 0.449 0.443 0.449 360,769 0.4453 0.00%
2002-12-20 0 0.670 0.660 0.670 0.650 0.670 362,000 238,240 0.6581 0.449 0.443 0.449 0.436 0.449 539,662 0.4415 3.08%
2002-12-19 0 0.650 0.640 0.650 0.630 0.660 1,964,000 1,269,120 0.6462 0.436 0.429 0.436 0.423 0.443 2,927,891 0.4335 -2.99%
2002-12-18 0 0.670 0.650 0.670 0.660 0.690 3,110,000 2,093,160 0.6730 0.449 0.436 0.449 0.443 0.463 4,636,325 0.4515 -1.47%
2002-12-17 0 0.680 0.670 0.690 0.670 0.690 1,564,000 1,058,660 0.6769 0.456 0.449 0.463 0.449 0.463 2,331,580 0.4541 1.49%
2002-12-16 0 0.670 0.660 0.670 0.660 0.680 1,442,000 961,260 0.6666 0.449 0.443 0.449 0.443 0.456 2,149,704 0.4472 -1.47%
2002-12-13 0 0.680 0.670 0.690 0.670 0.720 982,000 679,460 0.6919 0.456 0.449 0.463 0.449 0.483 1,463,946 0.4641 -4.23%
2002-12-12 0 0.710 0.700 0.710 0.710 0.720 998,000 715,360 0.7168 0.476 0.470 0.476 0.476 0.483 1,487,798 0.4808 -1.39%
2002-12-11 0 0.720 0.720 0.730 0.700 0.730 3,476,000 2,488,980 0.7160 0.483 0.483 0.490 0.470 0.490 5,181,950 0.4803 1.41%
2002-12-10 0 0.710 0.710 0.720 0.710 0.740 2,046,000 1,471,920 0.7194 0.476 0.476 0.483 0.476 0.496 3,050,135 0.4826 -4.05%
2002-12-09 0 0.740 0.730 0.740 0.710 0.750 8,132,000 5,937,880 0.7302 0.496 0.490 0.496 0.476 0.503 12,123,021 0.4898 4.23%
2002-12-06 0 0.710 0.710 0.720 0.660 0.720 6,260,000 4,352,460 0.6953 0.476 0.476 0.483 0.443 0.483 9,332,281 0.4664 5.97%
2002-12-05 0 0.670 0.660 0.670 0.650 0.670 542,659 356,775 0.6575 0.449 0.443 0.449 0.436 0.449 808,985 0.4410 1.52%
2002-12-04 0 0.660 0.640 0.660 0.640 0.670 1,150,000 760,640 0.6614 0.443 0.429 0.443 0.429 0.449 1,714,397 0.4437 -2.94%
2002-12-03 0 0.680 0.670 0.680 0.670 0.690 1,956,000 1,331,260 0.6806 0.456 0.449 0.456 0.449 0.463 2,915,965 0.4565 -1.45%
2002-12-02 0 0.690 0.680 0.690 0.660 0.690 3,576,000 2,420,140 0.6768 0.463 0.456 0.463 0.443 0.463 5,331,028 0.4540 4.55%
2002-11-29 0 0.660 0.660 0.670 0.640 0.670 3,278,000 2,149,680 0.6558 0.443 0.443 0.449 0.429 0.449 4,886,776 0.4399 1.54%
2002-11-28 0 0.650 0.640 0.650 0.630 0.650 2,116,000 1,348,260 0.6372 0.436 0.429 0.436 0.423 0.436 3,154,490 0.4274 6.56%
2002-11-27 0 0.610 0.600 0.620 0.600 0.610 320,000 194,240 0.6070 0.409 0.402 0.416 0.402 0.409 477,050 0.4072 0.00%
2002-11-26 0 0.610 0.610 0.620 0.610 0.640 952,000 598,160 0.6283 0.409 0.409 0.416 0.409 0.429 1,419,222 0.4215 -1.61%
2002-11-25 0 0.620 0.620 0.630 0.600 0.620 616,000 377,480 0.6128 0.416 0.416 0.423 0.402 0.416 918,320 0.4111 3.33%
2002-11-22 0 0.600 0.600 0.610 0.600 0.610 1,016,000 612,800 0.6031 0.402 0.402 0.409 0.402 0.409 1,514,632 0.4046 -1.64%
2002-11-21 0 0.610 0.610 0.630 0.600 0.620 420,000 259,300 0.6174 0.409 0.409 0.423 0.402 0.416 626,127 0.4141 1.67%
2002-11-20 0 0.600 0.600 0.620 0.600 0.620 476,000 291,100 0.6116 0.402 0.402 0.416 0.402 0.416 709,611 0.4102 -4.76%
2002-11-19 0 0.630 0.620 0.640 0.620 0.640 230,000 145,200 0.6313 0.423 0.416 0.429 0.416 0.429 342,879 0.4235 -1.56%
2002-11-18 0 0.640 0.640 0.650 0.640 0.660 882,000 569,700 0.6459 0.429 0.429 0.436 0.429 0.443 1,314,868 0.4333 -1.54%
2002-11-15 0 0.650 0.650 0.660 0.630 0.660 5,720,000 3,581,840 0.6262 0.436 0.436 0.443 0.423 0.443 8,527,260 0.4200 3.17%
2002-11-14 0 0.630 0.620 0.630 0.610 0.630 228,000 142,620 0.6255 0.423 0.416 0.423 0.409 0.423 339,898 0.4196 1.61%
2002-11-13 0 0.620 0.610 0.620 0.610 0.620 196,000 120,260 0.6136 0.416 0.409 0.416 0.409 0.416 292,193 0.4116 0.00%
2002-11-12 0 0.620 0.620 0.630 0.620 0.630 718,000 446,240 0.6215 0.416 0.416 0.423 0.416 0.423 1,070,380 0.4169 -3.12%
2002-11-11 0 0.640 0.630 0.640 0.630 0.640 102,000 65,260 0.6398 0.429 0.423 0.429 0.423 0.429 152,060 0.4292 -3.03%
2002-11-08 0 0.660 0.650 0.660 0.650 0.680 2,800,000 1,876,340 0.6701 0.443 0.436 0.443 0.436 0.456 4,174,183 0.4495 1.54%
2002-11-07 0 0.650 0.640 0.650 0.640 0.650 644,000 417,100 0.6477 0.436 0.429 0.436 0.429 0.436 960,062 0.4345 0.00%
2002-11-06 0 0.650 0.630 0.650 0.620 0.650 2,022,000 1,301,940 0.6439 0.436 0.423 0.436 0.416 0.436 3,014,357 0.4319 4.84%
2002-11-05 0 0.620 0.610 0.620 0.620 0.640 356,000 220,760 0.6201 0.416 0.409 0.416 0.416 0.429 530,718 0.4160 -1.59%
2002-11-04 0 0.630 0.620 0.640 0.600 0.630 250,000 154,700 0.6188 0.423 0.416 0.429 0.402 0.423 372,695 0.4151 5.00%
2002-11-01 0 0.600 0.590 0.600 0.570 0.600 490,000 287,000 0.5857 0.402 0.396 0.402 0.382 0.402 730,482 0.3929 1.69%
2002-10-31 0 0.590 0.570 0.590 0.580 0.610 660,000 389,700 0.5905 0.396 0.382 0.396 0.389 0.409 983,915 0.3961 -3.28%
2002-10-30 0 0.610 0.600 0.620 0.600 0.630 2,576,000 1,573,060 0.6107 0.409 0.402 0.416 0.402 0.423 3,840,249 0.4096 1.67%
2002-10-29 0 0.600 0.590 0.610 0.600 0.640 1,140,000 697,600 0.6119 0.402 0.396 0.409 0.402 0.429 1,699,489 0.4105 -9.09%
2002-10-28 0 0.660 0.640 0.660 0.640 0.680 2,446,000 1,599,680 0.6540 0.443 0.429 0.443 0.429 0.456 3,646,447 0.4387 -1.49%
2002-10-25 0 0.670 0.660 0.680 0.640 0.680 2,322,000 1,551,700 0.6683 0.449 0.443 0.456 0.429 0.456 3,461,591 0.4483 -1.47%
2002-10-24 0 0.680 0.680 0.690 0.650 0.690 7,962,000 5,306,320 0.6665 0.456 0.456 0.463 0.436 0.463 11,869,588 0.4471 6.25%
2002-10-23 0 0.640 0.630 0.640 0.610 0.640 1,982,000 1,225,960 0.6185 0.429 0.423 0.429 0.409 0.429 2,954,725 0.4149 4.92%
2002-10-22 0 0.610 0.600 0.610 0.590 0.610 1,796,000 1,075,680 0.5989 0.409 0.402 0.409 0.396 0.409 2,677,440 0.4018 5.17%
2002-10-21 0 0.580 0.570 0.580 0.570 0.620 230,000 137,220 0.5966 0.389 0.382 0.389 0.382 0.416 342,879 0.4002 -3.33%
2002-10-18 0 0.600 0.600 0.610 0.600 0.630 3,352,000 2,050,180 0.6116 0.402 0.402 0.409 0.402 0.423 4,997,094 0.4103 0.00%
2002-10-17 0 0.600 0.590 0.600 0.540 0.600 4,626,000 2,697,680 0.5832 0.402 0.396 0.402 0.362 0.402 6,896,347 0.3912 15.38%
2002-10-16 0 0.520 0.520 0.540 0.520 0.550 722,000 386,640 0.5355 0.349 0.349 0.362 0.349 0.369 1,076,343 0.3592 0.00%
2002-10-15 0 0.520 0.520 0.550 0.510 0.530 708,000 368,440 0.5204 0.349 0.349 0.369 0.342 0.356 1,055,472 0.3491 5.05%
2002-10-11 0 0.495 0.490 0.495 0.485 0.495 290,000 142,790 0.4924 0.332 0.329 0.332 0.325 0.332 432,326 0.3303 0.00%
2002-10-10 0 0.495 0.490 0.500 0.470 0.495 144,000 69,640 0.4836 0.332 0.329 0.335 0.315 0.332 214,672 0.3244 1.02%
2002-10-09 0 0.490 0.475 0.495 0.490 0.490 50,000 24,500 0.4900 0.329 0.319 0.332 0.329 0.329 74,539 0.3287 0.00%
2002-10-08 0 0.490 0.480 0.490 0.490 0.490 162,000 79,380 0.4900 0.329 0.322 0.329 0.329 0.329 241,506 0.3287 0.00%
2002-10-07 0 0.490 0.480 0.495 0.480 0.490 254,000 122,700 0.4831 0.329 0.322 0.332 0.322 0.329 378,658 0.3240 0.00%
2002-10-04 0 0.490 0.475 0.500 0.475 0.490 296,000 144,100 0.4868 0.329 0.319 0.335 0.319 0.329 441,271 0.3266 2.08%
2002-10-03 0 0.480 0.475 0.490 0.475 0.490 368,000 177,830 0.4832 0.322 0.319 0.329 0.319 0.329 548,607 0.3241 -4.00%
2002-10-02 0 0.500 0.490 0.500 0.495 0.520 456,000 231,350 0.5073 0.335 0.329 0.335 0.332 0.349 679,796 0.3403 -3.85%
2002-09-30 0 0.520 0.520 0.530 0.520 0.530 96,000 50,080 0.5217 0.349 0.349 0.356 0.349 0.356 143,115 0.3499 -1.89%
2002-09-27 0 0.530 0.530 0.540 0.530 0.530 308,000 163,240 0.5300 0.356 0.356 0.362 0.356 0.356 459,160 0.3555 0.00%
2002-09-26 0 0.530 0.530 0.540 0.530 0.530 132,000 69,960 0.5300 0.356 0.356 0.362 0.356 0.356 196,783 0.3555 0.00%
2002-09-25 0 0.530 0.530 0.540 0.520 0.530 326,000 170,100 0.5218 0.356 0.356 0.362 0.349 0.356 485,994 0.3500 1.92%
2002-09-24 0 0.520 0.520 0.540 0.520 0.540 496,000 265,480 0.5352 0.349 0.349 0.362 0.349 0.362 739,427 0.3590 -1.89%
2002-09-23 0 0.530 0.530 0.540 0.530 0.540 288,000 154,260 0.5356 0.356 0.356 0.362 0.356 0.362 429,345 0.3593 -1.85%
2002-09-20 0 0.540 0.540 0.560 0.540 0.550 458,000 249,320 0.5444 0.362 0.362 0.376 0.362 0.369 682,777 0.3652 -3.57%
2002-09-19 0 0.560 0.560 0.570 0.560 0.560 202,000 113,120 0.5600 0.376 0.376 0.382 0.376 0.376 301,138 0.3756 -1.75%
2002-09-18 0 0.570 0.560 0.570 0.560 0.580 72,000 41,020 0.5697 0.382 0.376 0.382 0.376 0.389 107,336 0.3822 -1.72%
2002-09-17 0 0.580 0.570 0.580 0.560 0.590 472,000 272,500 0.5773 0.389 0.382 0.389 0.376 0.396 703,648 0.3873 3.57%
2002-09-16 0 0.560 0.560 0.570 0.550 0.570 404,000 228,080 0.5646 0.376 0.376 0.382 0.369 0.382 602,275 0.3787 -3.45%
2002-09-13 0 0.580 0.580 0.590 0.580 0.580 290,000 168,200 0.5800 0.389 0.389 0.396 0.389 0.389 432,326 0.3891 -3.33%
2002-09-12 0 0.600 0.590 0.600 0.600 0.600 310,000 186,000 0.6000 0.402 0.396 0.402 0.402 0.402 462,142 0.4025 1.69%
2002-09-11 0 0.590 0.590 0.610 0.560 0.580 90,000 51,200 0.5689 0.396 0.396 0.409 0.376 0.389 134,170 0.3816 0.00%
2002-09-10 0 0.590 0.590 0.610 0.590 0.600 88,000 52,320 0.5945 0.396 0.396 0.409 0.396 0.402 131,189 0.3988 0.00%
2002-09-09 0 0.590 0.590 0.600 0.590 0.600 70,000 41,340 0.5906 0.396 0.396 0.402 0.396 0.402 104,355 0.3961 1.72%
2002-09-06 0 0.580 0.580 0.600 0.580 0.610 278,000 168,840 0.6073 0.389 0.389 0.402 0.389 0.409 414,437 0.4074 -1.69%
2002-09-05 0 0.590 0.580 0.600 0.580 0.590 240,000 140,800 0.5867 0.396 0.389 0.402 0.389 0.396 357,787 0.3935 0.00%
2002-09-04 0 0.590 0.580 0.590 0.580 0.600 404,000 238,800 0.5911 0.396 0.389 0.396 0.389 0.402 602,275 0.3965 -1.67%
2002-09-03 0 0.600 0.590 0.600 0.590 0.600 1,330,000 785,000 0.5902 0.402 0.396 0.402 0.396 0.402 1,982,737 0.3959 -3.23%
2002-09-02 0 0.620 0.560 0.620 - - 0 0 - 0.416 0.376 0.416 - - 0 - -1.59%
2002-08-30 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.423 0.409 0.423 0.423 0.423 29,816 0.4226 0.00%
2002-08-29 0 0.630 0.600 0.630 0.620 0.630 50,000 31,480 0.6296 0.423 0.402 0.423 0.416 0.423 74,539 0.4223 0.00%
2002-08-28 0 0.630 0.620 0.630 0.620 0.630 570,000 358,100 0.6282 0.423 0.416 0.423 0.416 0.423 849,744 0.4214 1.61%
2002-08-27 0 0.620 0.620 0.640 0.620 0.640 234,000 147,080 0.6285 0.416 0.416 0.429 0.416 0.429 348,842 0.4216 -6.06%
2002-08-26 0 0.660 0.660 0.680 0.660 0.680 76,000 50,720 0.6674 0.443 0.443 0.456 0.443 0.456 113,299 0.4477 -2.94%
2002-08-23 0 0.680 0.680 0.700 0.660 0.680 458,000 310,020 0.6769 0.456 0.456 0.470 0.443 0.456 682,777 0.4541 0.00%
2002-08-22 0 0.680 0.670 0.690 0.670 0.680 552,000 373,800 0.6772 0.456 0.449 0.463 0.449 0.456 822,910 0.4542 3.03%
2002-08-21 0 0.660 0.650 0.670 0.650 0.670 580,000 382,560 0.6596 0.443 0.436 0.449 0.436 0.449 864,652 0.4424 0.00%
2002-08-20 0 0.660 0.650 0.660 0.640 0.660 384,000 250,340 0.6519 0.443 0.436 0.443 0.429 0.443 572,459 0.4373 3.13%
2002-08-19 0 0.640 0.640 0.650 0.620 0.650 1,470,000 929,560 0.6324 0.429 0.429 0.436 0.416 0.436 2,191,446 0.4242 3.23%
2002-08-16 0 0.620 0.610 0.620 0.600 0.630 756,000 456,080 0.6033 0.416 0.409 0.416 0.402 0.423 1,127,029 0.4047 3.33%
2002-08-15 0 0.600 0.600 0.620 0.590 0.610 448,000 268,500 0.5993 0.402 0.402 0.416 0.396 0.409 667,869 0.4020 3.45%
2002-08-14 0 0.580 0.580 0.590 0.550 0.580 922,000 516,640 0.5603 0.389 0.389 0.396 0.369 0.389 1,374,499 0.3759 1.75%
2002-08-13 0 0.570 0.570 0.580 0.560 0.580 490,000 277,540 0.5664 0.382 0.382 0.389 0.376 0.389 730,482 0.3799 -1.72%
2002-08-12 0 0.580 0.580 0.600 0.580 0.600 368,000 216,440 0.5882 0.389 0.389 0.402 0.389 0.402 548,607 0.3945 -3.33%
2002-08-09 0 0.600 0.600 0.620 0.600 0.630 314,000 192,200 0.6121 0.402 0.402 0.416 0.402 0.423 468,105 0.4106 0.00%
2002-08-08 0 0.600 0.600 0.620 0.600 0.600 306,000 183,600 0.6000 0.402 0.402 0.416 0.402 0.402 456,179 0.4025 0.00%
2002-08-07 0 0.600 0.600 0.610 0.600 0.620 548,000 335,980 0.6131 0.402 0.402 0.409 0.402 0.416 816,947 0.4113 1.69%
2002-08-06 0 0.590 0.590 0.600 0.570 0.600 1,726,000 995,720 0.5769 0.396 0.396 0.402 0.382 0.402 2,573,086 0.3870 -4.84%
2002-08-05 0 0.620 0.620 0.630 0.620 0.650 592,000 375,700 0.6346 0.416 0.416 0.423 0.416 0.436 882,542 0.4257 -4.62%
2002-08-02 0 0.650 0.650 0.660 0.650 0.670 390,000 257,340 0.6598 0.436 0.436 0.443 0.436 0.449 581,404 0.4426 -1.52%
2002-08-01 0 0.660 0.660 0.680 0.660 0.690 1,764,000 1,198,020 0.6791 0.443 0.443 0.456 0.443 0.463 2,629,735 0.4556 -1.49%
2002-07-31 0 0.670 0.660 0.670 0.650 0.670 690,000 454,600 0.6588 0.449 0.443 0.449 0.436 0.449 1,028,638 0.4419 1.52%
2002-07-30 0 0.660 0.650 0.660 0.640 0.680 4,958,000 3,271,380 0.6598 0.443 0.436 0.443 0.429 0.456 7,391,286 0.4426 3.13%
2002-07-29 0 0.640 0.640 0.650 0.640 0.680 3,052,000 1,964,620 0.6437 0.429 0.429 0.436 0.429 0.456 4,549,860 0.4318 -5.88%
2002-07-26 0 0.680 0.670 0.680 0.630 0.720 1,216,000 807,700 0.6642 0.456 0.449 0.456 0.423 0.483 1,812,788 0.4456 -5.56%
2002-07-25 0 0.720 0.710 0.740 0.720 0.750 656,000 489,440 0.7461 0.483 0.476 0.496 0.483 0.503 977,952 0.5005 -1.37%
2002-07-24 0 0.730 0.730 0.750 0.710 0.740 238,000 171,280 0.7197 0.490 0.490 0.503 0.476 0.496 354,806 0.4827 -2.67%
2002-07-23 0 0.750 0.740 0.750 0.690 0.750 682,000 492,840 0.7226 0.503 0.496 0.503 0.463 0.503 1,016,712 0.4847 7.14%
2002-07-22 0 0.700 0.690 0.700 0.690 0.730 1,570,000 1,109,740 0.7068 0.470 0.463 0.470 0.463 0.490 2,340,524 0.4741 -5.41%
2002-07-19 0 0.740 0.740 0.760 0.740 0.780 644,000 481,920 0.7483 0.496 0.496 0.510 0.496 0.523 960,062 0.5020 -5.13%
2002-07-18 0 0.780 0.760 0.790 0.760 0.780 830,000 636,600 0.7670 0.523 0.510 0.530 0.510 0.523 1,237,347 0.5145 2.63%
2002-07-17 0 0.760 0.760 0.780 0.730 0.760 670,000 505,500 0.7545 0.510 0.510 0.523 0.490 0.510 998,822 0.5061 -5.00%
2002-07-16 0 0.800 0.780 0.800 0.780 0.800 242,000 190,400 0.7868 0.537 0.523 0.537 0.523 0.537 360,769 0.5278 -1.23%
2002-07-15 0 0.810 0.790 0.810 0.810 0.820 80,000 64,980 0.8123 0.543 0.530 0.543 0.543 0.550 119,262 0.5448 -2.41%
2002-07-12 0 0.830 0.820 0.830 0.810 0.830 582,000 476,040 0.8179 0.557 0.550 0.557 0.543 0.557 867,634 0.5487 2.47%
2002-07-11 0 0.810 0.800 0.810 0.800 0.810 394,000 317,120 0.8049 0.543 0.537 0.543 0.537 0.543 587,367 0.5399 1.25%
2002-07-10 0 0.800 0.800 0.820 0.800 0.810 910,000 734,700 0.8074 0.537 0.537 0.550 0.537 0.543 1,356,610 0.5416 -2.44%
2002-07-09 0 0.820 0.820 0.830 0.800 0.820 730,000 590,780 0.8093 0.550 0.550 0.557 0.537 0.550 1,088,269 0.5429 0.00%
2002-07-08 0 0.820 0.810 0.820 0.820 0.850 936,000 774,740 0.8277 0.550 0.543 0.550 0.550 0.570 1,395,370 0.5552 0.00%
2002-07-05 0 0.820 0.810 0.820 0.820 0.830 400,000 328,300 0.8208 0.550 0.543 0.550 0.550 0.557 596,312 0.5506 -1.20%
2002-07-04 0 0.830 0.830 0.850 0.830 0.850 638,000 534,740 0.8382 0.557 0.557 0.570 0.557 0.570 951,117 0.5622 -2.35%
2002-07-03 0 0.850 0.830 0.850 0.830 0.860 1,206,000 1,021,940 0.8474 0.570 0.557 0.570 0.557 0.577 1,797,880 0.5684 2.41%
2002-07-02 0 0.830 0.820 0.830 0.810 0.840 404,000 332,260 0.8224 0.557 0.550 0.557 0.543 0.563 602,275 0.5517 -1.19%
2002-06-28 0 0.840 0.830 0.840 0.830 0.860 1,188,000 1,016,060 0.8553 0.563 0.557 0.563 0.557 0.577 1,771,046 0.5737 0.00%
2002-06-27 0 0.840 0.840 0.850 0.800 0.850 3,430,000 2,853,800 0.8320 0.563 0.563 0.570 0.537 0.570 5,113,375 0.5581 6.33%
2002-06-26 0 0.790 0.780 0.790 0.780 0.820 816,000 647,240 0.7932 0.530 0.523 0.530 0.523 0.550 1,216,476 0.5321 -4.82%
2002-06-25 0 0.830 0.830 0.840 0.830 0.860 3,422,000 2,893,620 0.8456 0.557 0.557 0.563 0.557 0.577 5,101,448 0.5672 -3.49%
2002-06-24 0 0.860 0.850 0.860 0.790 0.860 5,918,000 4,914,920 0.8305 0.577 0.570 0.577 0.530 0.577 8,822,435 0.5571 11.69%
2002-06-21 0 0.770 0.760 0.770 0.760 0.770 964,000 734,540 0.7620 0.517 0.510 0.517 0.510 0.517 1,437,112 0.5111 -1.28%
2002-06-20 0 0.780 0.770 0.780 0.760 0.780 1,148,000 883,500 0.7696 0.523 0.517 0.523 0.510 0.523 1,711,415 0.5162 2.63%
2002-06-19 0 0.760 0.750 0.760 0.750 0.790 2,072,000 1,584,440 0.7647 0.510 0.503 0.510 0.503 0.530 3,088,896 0.5129 -2.56%
2002-06-18 0 0.780 0.780 0.790 0.780 0.840 812,000 661,020 0.8141 0.523 0.523 0.530 0.523 0.563 1,210,513 0.5461 -6.02%
2002-06-17 0 0.830 0.820 0.830 0.820 0.840 934,000 772,480 0.8271 0.557 0.550 0.557 0.550 0.563 1,392,388 0.5548 -2.35%
2002-06-14 0 0.850 0.840 0.850 0.840 0.860 534,000 453,700 0.8496 0.570 0.563 0.570 0.563 0.577 796,076 0.5699 -1.16%
2002-06-13 0 0.860 0.860 0.880 0.850 0.870 538,000 463,400 0.8613 0.577 0.577 0.590 0.570 0.584 802,040 0.5778 1.18%
2002-06-12 0 0.850 0.850 0.860 0.850 0.850 356,000 302,600 0.8500 0.570 0.570 0.577 0.570 0.570 530,718 0.5702 0.00%
2002-06-11 0 0.850 0.840 0.860 0.850 0.860 518,000 440,700 0.8508 0.570 0.563 0.577 0.570 0.577 772,224 0.5707 -2.30%
2002-06-10 0 0.870 0.860 0.870 0.850 0.890 1,620,000 1,411,120 0.8711 0.584 0.577 0.584 0.570 0.597 2,415,063 0.5843 -1.14%
2002-06-07 0 0.880 0.870 0.890 0.880 0.890 1,520,000 1,343,580 0.8839 0.590 0.584 0.597 0.590 0.597 2,265,985 0.5929 -1.12%
2002-06-06 0 0.890 0.890 0.900 0.860 0.890 2,358,000 2,070,820 0.8782 0.597 0.597 0.604 0.577 0.597 3,515,259 0.5891 4.71%
2002-06-05 0 0.850 0.840 0.850 0.820 0.850 804,000 676,400 0.8413 0.570 0.563 0.570 0.550 0.570 1,198,587 0.5643 1.19%
2002-06-04 0 0.840 0.840 0.860 0.830 0.840 408,000 341,020 0.8358 0.563 0.563 0.577 0.557 0.563 608,238 0.5607 -1.18%
2002-06-03 0 0.850 0.840 0.850 0.840 0.860 598,000 511,600 0.8555 0.570 0.563 0.570 0.563 0.577 891,486 0.5739 0.00%
2002-05-31 0 0.850 0.850 0.860 0.850 0.860 860,000 736,600 0.8565 0.570 0.570 0.577 0.570 0.577 1,282,071 0.5745 0.00%
2002-05-30 0 0.850 0.850 0.860 0.840 0.860 2,392,000 2,035,700 0.8510 0.570 0.570 0.577 0.563 0.577 3,565,945 0.5709 -1.16%
2002-05-29 0 0.860 0.860 0.880 0.860 0.880 2,686,000 2,342,100 0.8720 0.577 0.577 0.590 0.577 0.590 4,004,234 0.5849 -3.37%
2002-05-28 0 0.890 0.890 0.900 0.890 0.900 1,742,000 1,558,100 0.8944 0.597 0.597 0.604 0.597 0.604 2,596,938 0.6000 -1.11%
2002-05-27 0 0.900 0.890 0.900 0.890 0.900 1,092,000 981,200 0.8985 0.604 0.597 0.604 0.597 0.604 1,627,931 0.6027 -1.10%
2002-05-24 0 0.910 0.910 0.920 0.900 0.920 2,100,000 1,908,260 0.9087 0.610 0.610 0.617 0.604 0.617 3,130,637 0.6095 1.11%
2002-05-23 0 0.900 0.900 0.910 0.900 0.930 1,604,000 1,464,300 0.9129 0.604 0.604 0.610 0.604 0.624 2,391,211 0.6124 -2.17%
2002-05-22 0 0.920 0.920 0.930 0.910 0.940 4,120,000 3,830,020 0.9296 0.617 0.617 0.624 0.610 0.631 6,142,013 0.6236 1.10%
2002-05-21 0 0.910 0.910 0.920 0.910 0.920 1,068,000 973,660 0.9117 0.610 0.610 0.617 0.610 0.617 1,592,153 0.6115 -2.15%
2002-05-17 0 0.930 0.920 0.930 0.920 0.940 2,574,000 2,389,900 0.9285 0.624 0.617 0.624 0.617 0.631 3,837,267 0.6228 0.00%
2002-05-16 0 0.930 0.920 0.930 0.890 0.930 3,294,000 3,030,300 0.9199 0.624 0.617 0.624 0.597 0.624 4,910,629 0.6171 3.33%
2002-05-15 0 0.900 0.890 0.900 0.880 0.900 1,616,000 1,439,880 0.8910 0.604 0.597 0.604 0.590 0.604 2,409,100 0.5977 0.00%
2002-05-14 0 0.900 0.890 0.900 0.880 0.900 1,130,000 1,010,120 0.8939 0.604 0.597 0.604 0.590 0.604 1,684,581 0.5996 1.12%
2002-05-13 0 0.890 0.880 0.890 0.880 0.900 1,470,000 1,312,300 0.8927 0.597 0.590 0.597 0.590 0.604 2,191,446 0.5988 -2.20%
2002-05-10 0 0.910 0.900 0.910 0.910 0.920 734,000 669,640 0.9123 0.610 0.604 0.610 0.610 0.617 1,094,232 0.6120 -1.09%
2002-05-09 0 0.920 0.920 0.930 0.920 0.950 1,464,000 1,373,300 0.9380 0.617 0.617 0.624 0.617 0.637 2,182,502 0.6292 0.00%
2002-05-08 0 0.920 0.910 0.930 0.910 0.930 538,000 498,020 0.9257 0.617 0.610 0.624 0.610 0.624 802,040 0.6209 0.00%
2002-05-07 0 0.920 0.920 0.930 0.920 0.940 1,344,000 1,251,040 0.9308 0.617 0.617 0.624 0.617 0.631 2,003,608 0.6244 -2.13%
2002-05-06 0 0.940 0.930 0.940 0.930 0.960 1,040,000 984,200 0.9463 0.631 0.624 0.631 0.624 0.644 1,550,411 0.6348 0.00%
2002-05-03 0 0.940 0.940 0.950 0.920 0.940 2,364,000 2,204,860 0.9327 0.631 0.631 0.637 0.617 0.631 3,524,203 0.6256 2.17%
2002-05-02 0 0.920 0.920 0.930 0.910 0.930 1,448,000 1,333,060 0.9206 0.617 0.617 0.624 0.610 0.624 2,158,649 0.6175 1.10%
2002-04-30 0 0.910 0.910 0.920 0.900 0.920 1,614,000 1,464,680 0.9075 0.610 0.610 0.617 0.604 0.617 2,406,119 0.6087 -1.09%
2002-04-29 0 0.920 0.910 0.920 0.900 0.930 2,234,000 2,047,580 0.9166 0.617 0.610 0.617 0.604 0.624 3,330,402 0.6148 -1.08%
2002-04-26 0 0.930 0.930 0.940 0.900 0.940 1,774,000 1,621,300 0.9139 0.624 0.624 0.631 0.604 0.631 2,644,643 0.6131 2.20%
2002-04-25 0 0.910 0.890 0.910 0.900 0.940 3,146,000 2,884,600 0.9169 0.610 0.597 0.610 0.604 0.631 4,689,993 0.6151 -3.19%
2002-04-24 0 0.940 0.940 0.950 0.940 0.950 1,664,000 1,564,960 0.9405 0.631 0.631 0.637 0.631 0.637 2,480,658 0.6309 0.00%
2002-04-23 0 0.940 0.940 0.950 0.930 0.960 4,968,000 4,690,000 0.9440 0.631 0.631 0.637 0.624 0.644 7,406,194 0.6333 -1.05%
2002-04-22 0 0.950 0.950 0.960 0.950 0.980 1,978,000 1,902,300 0.9617 0.637 0.637 0.644 0.637 0.657 2,948,762 0.6451 -2.06%
2002-04-19 0 0.970 0.960 0.970 0.960 0.980 2,680,000 2,587,620 0.9655 0.651 0.644 0.651 0.644 0.657 3,995,290 0.6477 -1.02%
2002-04-18 0 0.980 0.970 0.980 0.970 0.990 1,592,000 1,557,940 0.9786 0.657 0.651 0.657 0.651 0.664 2,373,321 0.6564 -1.01%
2002-04-17 0 0.990 0.980 0.990 0.980 1.000 2,654,000 2,623,920 0.9887 0.664 0.657 0.664 0.657 0.671 3,956,529 0.6632 0.00%
2002-04-16 0 0.990 0.980 0.990 0.980 0.990 1,146,000 1,132,820 0.9885 0.664 0.657 0.664 0.657 0.664 1,708,434 0.6631 0.00%
2002-04-15 0 0.990 0.990 1.000 0.980 1.000 2,542,000 2,529,600 0.9951 0.664 0.664 0.671 0.657 0.671 3,789,562 0.6675 2.06%
2002-04-12 0 0.970 0.960 0.970 0.960 0.980 1,960,000 1,905,340 0.9721 0.651 0.644 0.651 0.644 0.657 2,921,928 0.6521 0.00%
2002-04-11 0 0.970 0.970 0.980 0.960 1.010 2,106,000 2,069,760 0.9828 0.651 0.651 0.657 0.644 0.677 3,139,582 0.6592 -2.02%
2002-04-10 0 0.990 0.980 1.000 0.990 1.010 3,850,000 3,861,500 1.0030 0.664 0.657 0.671 0.664 0.677 5,739,502 0.6728 -1.00%
2002-04-09 0 1.000 0.990 1.000 0.990 1.020 2,368,000 2,381,020 1.0055 0.671 0.664 0.671 0.664 0.684 3,530,166 0.6745 -1.96%
2002-04-08 0 1.020 1.020 1.030 1.000 1.040 7,416,000 7,578,420 1.0219 0.684 0.684 0.691 0.671 0.698 11,055,623 0.6855 0.99%
2002-04-04 0 1.010 1.010 1.020 0.980 1.020 5,302,000 5,299,500 0.9995 0.677 0.677 0.684 0.657 0.684 7,904,114 0.6705 2.02%
2002-04-03 0 0.990 0.980 0.990 0.940 0.990 3,268,000 3,173,860 0.9712 0.664 0.657 0.664 0.631 0.664 4,871,868 0.6515 4.21%
2002-04-02 0 0.950 0.950 0.960 0.940 0.960 508,000 482,640 0.9501 0.637 0.637 0.644 0.631 0.644 757,316 0.6373 -1.04%
2002-03-28 0 0.960 0.960 0.970 0.950 0.970 726,000 695,420 0.9579 0.644 0.644 0.651 0.637 0.651 1,082,306 0.6425 -1.03%
2002-03-27 0 0.970 0.960 0.970 0.960 0.970 1,106,000 1,063,780 0.9618 0.651 0.644 0.651 0.644 0.651 1,648,802 0.6452 2.11%
2002-03-26 0 0.950 0.940 0.960 0.940 0.970 1,794,000 1,709,920 0.9531 0.637 0.631 0.644 0.631 0.651 2,674,459 0.6394 -1.04%
2002-03-25 0 0.960 0.950 0.960 0.950 0.970 516,000 496,380 0.9620 0.644 0.637 0.644 0.637 0.651 769,242 0.6453 0.00%
2002-03-22 0 0.960 0.960 0.970 0.960 0.970 942,000 911,340 0.9675 0.644 0.644 0.651 0.644 0.651 1,404,315 0.6490 0.00%
2002-03-21 0 0.960 0.950 0.960 0.950 0.980 1,212,000 1,170,000 0.9653 0.644 0.637 0.644 0.637 0.657 1,806,825 0.6475 -2.04%
2002-03-20 0 0.980 0.970 0.980 0.970 0.980 1,712,000 1,671,240 0.9762 0.657 0.651 0.657 0.651 0.657 2,552,215 0.6548 1.03%
2002-03-19 0 0.970 0.960 0.970 0.970 0.980 1,790,000 1,742,000 0.9732 0.651 0.644 0.651 0.651 0.657 2,668,496 0.6528 -1.02%
2002-03-18 0 0.980 0.980 0.990 0.980 1.000 2,374,000 2,349,420 0.9896 0.657 0.657 0.664 0.657 0.671 3,539,111 0.6638 0.00%
2002-03-15 0 0.980 0.980 0.990 0.980 1.010 3,630,000 3,584,680 0.9875 0.657 0.657 0.664 0.657 0.677 5,411,530 0.6624 -2.97%
2002-03-14 0 1.010 1.000 1.010 1.000 1.020 3,496,000 3,541,760 1.0131 0.677 0.671 0.677 0.671 0.684 5,211,766 0.6796 -0.98%
2002-03-13 0 1.020 1.010 1.030 1.010 1.040 8,908,000 9,082,360 1.0196 0.684 0.677 0.691 0.677 0.698 13,279,866 0.6839 0.00%
2002-03-12 0 1.020 1.020 1.030 0.970 1.040 21,628,000 22,081,880 1.0210 0.684 0.684 0.691 0.651 0.698 32,242,584 0.6849 5.15%
2002-03-11 0 0.970 0.960 0.970 0.940 0.970 3,998,000 3,813,920 0.9540 0.651 0.644 0.651 0.631 0.651 5,960,137 0.6399 2.11%
2002-03-08 0 0.950 0.940 0.950 0.940 0.960 2,522,000 2,403,100 0.9529 0.637 0.631 0.637 0.631 0.644 3,759,747 0.6392 -1.04%
2002-03-07 0 0.960 0.960 0.970 0.950 0.970 4,784,000 4,580,620 0.9575 0.644 0.644 0.651 0.637 0.651 7,131,890 0.6423 1.05%
2002-03-06 0 0.950 0.940 0.960 0.950 0.970 4,288,000 4,101,460 0.9565 0.637 0.631 0.644 0.637 0.651 6,392,464 0.6416 -2.06%
2002-03-05 0 0.970 0.950 0.960 0.960 0.980 5,130,000 4,962,000 0.9673 0.651 0.637 0.644 0.644 0.657 7,647,700 0.6488 1.04%
2002-03-04 0 0.960 0.960 0.970 0.940 0.980 6,146,000 5,913,520 0.9622 0.644 0.644 0.651 0.631 0.657 9,162,332 0.6454 0.00%
2002-03-01 0 0.960 0.950 0.960 0.950 0.990 2,900,000 2,796,860 0.9644 0.644 0.637 0.644 0.637 0.664 4,323,261 0.6469 -2.04%
2002-02-28 0 0.980 0.980 0.990 0.970 1.000 3,682,000 3,646,780 0.9904 0.657 0.657 0.664 0.651 0.671 5,489,051 0.6644 -1.01%
2002-02-27 0 0.990 0.980 0.990 0.970 1.010 6,234,000 6,194,020 0.9936 0.664 0.657 0.664 0.651 0.677 9,293,521 0.6665 2.06%
2002-02-26 0 0.970 0.960 0.970 0.960 1.000 5,522,000 5,452,500 0.9874 0.651 0.644 0.651 0.644 0.671 8,232,086 0.6623 -2.02%
2002-02-25 0 0.990 0.980 0.990 0.980 1.040 7,422,000 7,476,160 1.0073 0.664 0.657 0.664 0.657 0.698 11,064,567 0.6757 -4.81%
2002-02-22 0 1.040 1.040 1.050 1.000 1.050 14,096,000 14,471,320 1.0266 0.698 0.698 0.704 0.671 0.704 21,014,031 0.6887 1.96%
2002-02-21 0 1.020 1.010 1.020 1.010 1.060 26,648,000 27,677,820 1.0386 0.684 0.677 0.684 0.677 0.711 39,726,299 0.6967 -0.97%
2002-02-20 0 1.030 1.030 1.040 0.980 1.030 15,488,000 15,534,900 1.0030 0.691 0.691 0.698 0.657 0.691 23,089,197 0.6728 5.10%
2002-02-19 0 0.980 0.970 0.980 0.960 1.020 20,170,000 19,980,840 0.9906 0.657 0.651 0.657 0.644 0.684 30,069,028 0.6645 0.00%
2002-02-18 0 0.980 0.970 0.980 0.920 0.980 16,448,000 15,733,280 0.9565 0.657 0.651 0.657 0.617 0.657 24,520,345 0.6416 6.52%
2002-02-15 0 0.920 0.900 0.920 0.900 0.930 4,628,000 4,235,760 0.9152 0.617 0.604 0.617 0.604 0.624 6,899,329 0.6139 1.10%
2002-02-11 0 0.910 0.900 0.910 0.880 0.910 3,656,000 3,274,540 0.8957 0.610 0.604 0.610 0.590 0.610 5,450,291 0.6008 4.60%
2002-02-08 0 0.870 0.860 0.870 0.870 0.880 1,340,000 1,171,200 0.8740 0.584 0.577 0.584 0.584 0.590 1,997,645 0.5863 0.00%
2002-02-07 0 0.870 0.870 0.880 0.870 0.890 1,610,000 1,408,500 0.8748 0.584 0.584 0.590 0.584 0.597 2,400,155 0.5868 0.00%
2002-02-06 0 0.870 0.870 0.880 0.860 0.890 1,830,000 1,615,400 0.8827 0.584 0.584 0.590 0.577 0.597 2,728,127 0.5921 0.00%
2002-02-05 0 0.870 0.870 0.880 0.860 0.870 1,082,000 933,820 0.8630 0.584 0.584 0.590 0.577 0.584 1,613,024 0.5789 1.16%
2002-02-04 0 0.860 0.860 0.880 0.860 0.900 1,628,000 1,435,320 0.8816 0.577 0.577 0.590 0.577 0.604 2,426,989 0.5914 -2.27%
2002-02-01 0 0.880 0.870 0.880 0.870 0.900 1,396,000 1,237,080 0.8862 0.590 0.584 0.590 0.584 0.604 2,081,129 0.5944 -1.12%
2002-01-31 0 0.890 0.890 0.900 0.880 0.920 3,292,000 2,980,060 0.9052 0.597 0.597 0.604 0.590 0.617 4,907,647 0.6072 0.00%
2002-01-30 0 0.890 0.890 0.900 0.890 0.910 5,144,000 4,629,340 0.8999 0.597 0.597 0.604 0.597 0.610 7,668,571 0.6037 -2.20%
2002-01-29 0 0.910 0.900 0.910 0.900 0.940 4,894,000 4,481,880 0.9158 0.610 0.604 0.610 0.604 0.631 7,295,876 0.6143 -2.15%
2002-01-28 0 0.930 0.920 0.930 0.910 0.960 12,812,000 12,034,160 0.9393 0.624 0.617 0.624 0.610 0.644 19,099,870 0.6301 1.09%
2002-01-25 0 0.920 0.920 0.930 0.880 0.930 13,014,000 11,823,480 0.9085 0.617 0.617 0.624 0.590 0.624 19,401,008 0.6094 3.37%
2002-01-24 0 0.890 0.880 0.890 0.850 0.900 4,662,000 4,114,840 0.8826 0.597 0.590 0.597 0.570 0.604 6,950,015 0.5921 2.30%
2002-01-23 0 0.870 0.870 0.880 0.840 0.880 4,130,000 3,582,500 0.8674 0.584 0.584 0.590 0.563 0.590 6,156,920 0.5819 1.16%
2002-01-22 0 0.860 0.860 0.870 0.860 0.880 820,000 712,020 0.8683 0.577 0.577 0.584 0.577 0.590 1,222,439 0.5825 -2.27%
2002-01-21 0 0.880 0.880 0.890 0.880 0.900 1,050,000 935,260 0.8907 0.590 0.590 0.597 0.590 0.604 1,565,319 0.5975 -1.12%
2002-01-18 0 0.890 0.890 0.900 0.890 0.930 3,852,000 3,511,440 0.9116 0.597 0.597 0.604 0.597 0.624 5,742,484 0.6115 0.00%
2002-01-17 0 0.890 0.890 0.900 0.880 0.910 2,902,000 2,591,460 0.8930 0.597 0.597 0.604 0.590 0.610 4,326,243 0.5990 0.00%
2002-01-16 0 0.890 0.890 0.900 0.860 0.910 6,122,000 5,415,040 0.8845 0.597 0.597 0.604 0.577 0.610 9,126,554 0.5933 4.71%
2002-01-15 0 0.850 0.840 0.850 0.840 0.870 1,704,000 1,453,140 0.8528 0.570 0.563 0.570 0.563 0.584 2,540,289 0.5720 -1.16%
2002-01-14 0 0.860 0.860 0.880 0.850 0.880 1,770,000 1,527,620 0.8631 0.577 0.577 0.590 0.570 0.590 2,638,680 0.5789 -3.37%
2002-01-11 0 0.890 0.890 0.900 0.890 0.920 1,798,000 1,618,960 0.9004 0.597 0.597 0.604 0.597 0.617 2,680,422 0.6040 -2.20%
2002-01-10 0 0.910 0.910 0.920 0.870 0.920 2,478,000 2,218,300 0.8952 0.610 0.610 0.617 0.584 0.617 3,694,152 0.6005 1.11%
2002-01-09 0 0.900 0.890 0.900 0.890 0.940 3,084,000 2,789,520 0.9045 0.604 0.597 0.604 0.597 0.631 4,597,565 0.6067 -2.17%
2002-01-08 0 0.920 0.920 0.930 0.920 0.960 3,570,000 3,358,500 0.9408 0.617 0.617 0.624 0.617 0.644 5,322,084 0.6310 -4.17%
2002-01-07 0 0.960 0.960 0.970 0.930 0.980 9,028,000 8,643,600 0.9574 0.644 0.644 0.651 0.624 0.657 13,458,760 0.6422 1.05%
2002-01-04 0 0.950 0.940 0.950 0.890 0.950 10,062,000 9,310,660 0.9253 0.637 0.631 0.637 0.597 0.637 15,000,226 0.6207 4.40%
2002-01-03 0 0.910 0.900 0.910 0.880 0.920 4,758,000 4,298,740 0.9035 0.610 0.604 0.610 0.590 0.617 7,093,130 0.6060 4.60%
2002-01-02 0 0.870 0.870 0.880 0.830 0.880 2,518,000 2,168,280 0.8611 0.584 0.584 0.590 0.557 0.590 3,753,783 0.5776 3.57%
2001-12-31 0 0.840 0.840 0.850 0.830 0.840 290,000 242,700 0.8369 0.563 0.563 0.570 0.557 0.563 432,326 0.5614 0.00%
2001-12-28 0 0.840 0.840 0.850 0.820 0.840 710,000 589,480 0.8303 0.563 0.563 0.570 0.550 0.563 1,058,454 0.5569 0.00%
2001-12-27 0 0.840 0.840 0.850 0.820 0.850 1,216,000 1,027,060 0.8446 0.563 0.563 0.570 0.550 0.570 1,812,788 0.5666 0.00%
2001-12-24 0 0.840 0.830 0.840 0.830 0.840 380,000 316,400 0.8326 0.563 0.557 0.563 0.557 0.563 566,496 0.5585 -1.18%
2001-12-21 0 0.850 0.850 0.860 0.850 0.870 2,970,000 2,543,280 0.8563 0.570 0.570 0.577 0.570 0.584 4,427,616 0.5744 -2.30%
2001-12-20 0 0.870 0.860 0.870 0.830 0.870 4,996,000 4,271,800 0.8550 0.584 0.577 0.584 0.557 0.584 7,447,936 0.5736 6.10%
2001-12-19 0 0.820 0.820 0.830 0.820 0.840 2,124,000 1,765,480 0.8312 0.550 0.550 0.557 0.550 0.563 3,166,416 0.5576 0.00%
2001-12-18 0 0.820 0.810 0.820 0.810 0.840 3,064,000 2,522,740 0.8233 0.550 0.543 0.550 0.543 0.563 4,567,749 0.5523 -2.38%
2001-12-17 0 0.840 0.830 0.840 0.830 0.870 2,420,000 2,070,200 0.8555 0.563 0.557 0.563 0.557 0.584 3,607,687 0.5738 -3.45%
2001-12-14 0 0.870 0.870 0.880 0.830 0.880 7,234,000 6,245,980 0.8634 0.584 0.584 0.590 0.557 0.590 10,784,301 0.5792 2.35%
2001-12-13 0 0.850 0.840 0.850 0.830 0.910 6,594,000 5,669,360 0.8598 0.570 0.563 0.570 0.557 0.610 9,830,202 0.5767 -6.59%
2001-12-12 0 0.910 0.900 0.910 0.890 0.960 10,820,000 9,866,400 0.9119 0.610 0.604 0.610 0.597 0.644 16,130,237 0.6117 -6.19%
2001-12-11 0 0.970 0.960 0.970 0.960 0.980 1,944,000 1,884,060 0.9692 0.651 0.644 0.651 0.644 0.657 2,898,076 0.6501 -2.02%
2001-12-10 0 0.990 0.980 0.990 0.960 0.990 3,070,000 3,000,100 0.9772 0.664 0.657 0.664 0.644 0.664 4,576,694 0.6555 3.13%
2001-12-07 0 0.960 0.960 0.970 0.960 0.980 3,866,000 3,729,240 0.9646 0.644 0.644 0.651 0.644 0.657 5,763,355 0.6471 -1.03%
2001-12-06 0 0.970 0.970 0.980 0.960 1.040 9,236,000 9,215,520 0.9978 0.651 0.651 0.657 0.644 0.698 13,768,842 0.6693 -3.00%
2001-12-05 0 1.000 1.000 1.010 0.990 1.020 6,284,000 6,322,740 1.0062 0.671 0.671 0.677 0.664 0.684 9,368,060 0.6749 -1.96%
2001-12-04 0 1.020 1.010 1.030 1.010 1.040 5,414,000 5,562,580 1.0274 0.684 0.677 0.691 0.677 0.698 8,071,082 0.6892 0.00%
2001-12-03 0 1.020 1.010 1.020 1.000 1.030 2,158,000 2,189,320 1.0145 0.684 0.677 0.684 0.671 0.691 3,217,103 0.6805 0.99%
2001-11-30 0 1.010 1.000 1.010 1.000 1.020 2,786,000 2,831,040 1.0162 0.677 0.671 0.677 0.671 0.684 4,153,312 0.6816 1.00%
2001-11-29 0 1.000 1.000 1.010 1.000 1.020 3,141,001 3,157,911 1.0054 0.671 0.671 0.677 0.671 0.684 4,682,541 0.6744 -1.96%
2001-11-28 0 1.020 1.000 1.020 1.010 1.040 2,698,509 2,765,774 1.0249 0.684 0.671 0.684 0.677 0.698 4,022,883 0.6875 0.00%
2001-11-27 0 1.020 1.010 1.030 1.010 1.050 6,220,000 6,379,880 1.0257 0.684 0.677 0.691 0.677 0.704 9,272,650 0.6880 -2.86%
2001-11-26 0 1.050 1.040 1.050 1.040 1.090 8,858,000 9,409,540 1.0623 0.704 0.698 0.704 0.698 0.731 13,205,327 0.7126 -1.87%
2001-11-23 0 1.070 1.060 1.070 1.030 1.070 16,686,000 17,544,800 1.0515 0.718 0.711 0.718 0.691 0.718 24,875,151 0.7053 4.90%
2001-11-22 0 1.020 1.020 1.030 1.010 1.040 3,424,000 3,504,060 1.0234 0.684 0.684 0.691 0.677 0.698 5,104,430 0.6865 0.00%
2001-11-21 0 1.020 1.010 1.020 1.010 1.060 11,998,000 12,417,580 1.0350 0.684 0.677 0.684 0.677 0.711 17,886,375 0.6942 0.00%
2001-11-20 0 1.020 1.000 1.020 1.000 1.040 15,738,000 16,139,020 1.0255 0.684 0.671 0.684 0.671 0.698 23,461,892 0.6879 0.99%
2001-11-19 0 1.010 1.000 1.010 0.990 1.010 4,010,000 4,008,960 0.9997 0.677 0.671 0.677 0.664 0.677 5,978,027 0.6706 3.06%
2001-11-16 0 0.980 0.980 1.000 0.980 1.040 10,212,000 10,335,580 1.0121 0.657 0.657 0.671 0.657 0.698 15,223,843 0.6789 -2.00%
2001-11-15 0 1.000 0.990 1.000 0.970 1.010 9,036,000 8,995,020 0.9955 0.671 0.664 0.671 0.651 0.677 13,470,686 0.6677 2.04%
2001-11-14 0 0.980 0.980 0.990 0.970 1.010 8,590,000 8,506,880 0.9903 0.657 0.657 0.664 0.651 0.677 12,805,798 0.6643 2.08%
2001-11-13 0 0.960 0.950 0.960 0.920 0.970 8,526,000 8,085,440 0.9483 0.644 0.637 0.644 0.617 0.651 12,710,388 0.6361 1.05%
2001-11-12 0 0.950 0.940 0.950 0.940 1.030 7,390,000 7,336,800 0.9928 0.637 0.631 0.637 0.631 0.691 11,016,862 0.6660 -6.86%
2001-11-09 0 1.020 1.010 1.020 1.000 1.040 6,692,000 6,858,820 1.0249 0.684 0.677 0.684 0.671 0.698 9,976,298 0.6875 0.00%
2001-11-08 0 1.020 1.020 1.030 1.000 1.050 12,708,000 13,013,760 1.0241 0.684 0.684 0.691 0.671 0.704 18,944,829 0.6869 3.03%
2001-11-07 0 0.990 0.990 1.000 0.990 1.070 14,048,000 14,380,680 1.0237 0.664 0.664 0.671 0.664 0.718 20,942,474 0.6867 -6.60%
2001-11-06 0 1.060 1.060 1.070 1.060 1.120 13,562,000 14,827,860 1.0933 0.711 0.711 0.718 0.711 0.751 20,217,955 0.7334 -3.64%
2001-11-05 0 1.100 1.090 1.100 1.040 1.100 21,054,000 22,714,680 1.0789 0.738 0.731 0.738 0.698 0.738 31,386,877 0.7237 4.76%
2001-11-02 0 1.050 1.040 1.050 1.010 1.070 12,956,000 13,464,520 1.0392 0.704 0.698 0.704 0.677 0.718 19,314,542 0.6971 0.00%
2001-11-01 0 1.050 1.050 1.060 1.040 1.110 28,086,000 30,040,120 1.0696 0.704 0.704 0.711 0.698 0.745 41,870,040 0.7175 1.94%
2001-10-31 0 1.030 1.020 1.030 1.000 1.060 22,794,000 23,561,080 1.0337 0.691 0.684 0.691 0.671 0.711 33,980,834 0.6934 -0.96%
2001-10-30 0 1.040 1.030 1.040 0.950 1.050 50,264,000 50,961,560 1.0139 0.698 0.691 0.698 0.637 0.704 74,932,553 0.6801 8.33%
2001-10-29 0 0.960 0.950 0.970 0.940 0.980 10,110,000 9,731,620 0.9626 0.644 0.637 0.651 0.631 0.657 15,071,783 0.6457 1.05%
2001-10-26 0 0.950 0.940 0.950 0.930 0.970 15,208,000 14,457,580 0.9507 0.637 0.631 0.637 0.624 0.651 22,671,778 0.6377 0.00%
2001-10-24 0 0.950 0.940 0.950 0.930 1.000 28,436,000 27,566,160 0.9694 0.637 0.631 0.637 0.624 0.671 42,391,813 0.6503 -4.04%
2001-10-23 0 0.990 0.980 0.990 0.900 0.990 43,442,000 40,951,700 0.9427 0.664 0.657 0.664 0.604 0.664 64,762,454 0.6323 15.12%
2001-10-22 0 0.860 0.850 0.860 0.850 0.890 11,636,000 10,106,820 0.8686 0.577 0.570 0.577 0.570 0.597 17,346,713 0.5826 1.18%
2001-10-19 0 0.850 0.840 0.850 0.840 0.890 9,128,000 7,866,280 0.8618 0.570 0.563 0.570 0.563 0.597 13,607,838 0.5781 -1.16%
2001-10-18 0 0.860 0.850 0.860 0.840 0.900 10,858,000 9,431,300 0.8686 0.577 0.570 0.577 0.563 0.604 16,186,887 0.5827 -4.44%
2001-10-17 0 0.900 0.890 0.900 0.870 0.920 21,796,000 19,672,560 0.9026 0.604 0.597 0.604 0.584 0.617 32,493,035 0.6054 3.45%
2001-10-16 0 0.870 0.860 0.870 0.850 0.900 8,900,000 7,748,040 0.8706 0.584 0.577 0.584 0.570 0.604 13,267,940 0.5840 2.35%
2001-10-15 0 0.850 0.850 0.860 0.830 0.910 8,192,000 7,139,760 0.8716 0.570 0.570 0.577 0.557 0.610 12,212,468 0.5846 -2.30%
2001-10-12 0 0.870 0.860 0.870 0.860 0.940 28,318,000 25,221,320 0.8906 0.584 0.577 0.584 0.577 0.631 42,215,901 0.5974 -6.45%
2001-10-11 0 0.930 0.920 0.930 0.890 1.000 36,854,000 35,393,140 0.9604 0.624 0.617 0.624 0.597 0.671 54,941,197 0.6442 4.49%
2001-10-10 0 0.890 0.890 0.900 0.870 0.920 8,508,000 7,608,180 0.8942 0.597 0.597 0.604 0.584 0.617 12,683,554 0.5998 0.00%
2001-10-09 0 0.890 0.890 0.900 0.860 0.940 26,048,000 23,876,640 0.9166 0.597 0.597 0.604 0.577 0.631 38,831,831 0.6149 -2.20%
2001-10-08 0 0.910 0.900 0.910 0.820 0.930 38,392,000 33,784,920 0.8800 0.610 0.604 0.610 0.550 0.624 57,234,016 0.5903 5.81%
2001-10-05 0 0.860 0.860 0.870 0.750 0.870 32,548,000 26,849,740 0.8249 0.577 0.577 0.584 0.503 0.584 48,521,899 0.5534 11.69%
2001-10-04 0 0.770 0.770 0.780 0.770 0.790 8,968,000 7,014,240 0.7821 0.517 0.517 0.523 0.517 0.530 13,369,313 0.5247 2.67%
2001-10-03 0 0.750 0.750 0.760 0.740 0.770 6,580,000 4,992,840 0.7588 0.503 0.503 0.510 0.496 0.517 9,809,331 0.5090 -1.32%
2001-09-28 0 0.760 0.760 0.770 0.750 0.780 10,060,000 7,696,380 0.7650 0.510 0.510 0.517 0.503 0.523 14,997,244 0.5132 0.00%
2001-09-27 0 0.760 0.750 0.760 0.720 0.760 12,382,000 9,294,280 0.7506 0.510 0.503 0.510 0.483 0.510 18,458,835 0.5035 4.11%
2001-09-26 0 0.730 0.720 0.730 0.720 0.780 11,730,000 8,811,080 0.7512 0.490 0.483 0.490 0.483 0.523 17,486,846 0.5039 -1.35%
2001-09-25 0 0.740 0.740 0.750 0.730 0.820 24,746,000 19,366,040 0.7826 0.496 0.496 0.503 0.490 0.550 36,890,836 0.5250 -7.50%
2001-09-24 0 0.800 0.790 0.800 0.720 0.800 29,038,000 22,054,600 0.7595 0.537 0.530 0.537 0.483 0.537 43,289,262 0.5095 14.29%
2001-09-21 0 0.700 0.690 0.700 0.640 0.710 19,200,000 13,286,020 0.6920 0.470 0.463 0.470 0.429 0.476 28,622,971 0.4642 4.48%
2001-09-20 0 0.670 0.660 0.680 0.660 0.760 39,436,000 28,105,880 0.7127 0.449 0.443 0.456 0.443 0.510 58,790,390 0.4781 -4.29%
2001-09-19 0 0.700 0.700 0.710 0.570 0.710 23,172,000 14,975,580 0.6463 0.470 0.470 0.476 0.382 0.476 34,544,348 0.4335 25.00%
2001-09-18 0 0.560 0.560 0.570 0.530 0.600 7,456,000 4,136,700 0.5548 0.376 0.376 0.382 0.356 0.402 11,115,254 0.3722 5.66%
2001-09-17 0 0.530 0.530 0.540 0.530 0.560 5,108,000 2,792,220 0.5466 0.356 0.356 0.362 0.356 0.376 7,614,903 0.3667 -14.52%
2001-09-14 0 0.620 0.610 0.620 0.610 0.760 4,340,000 2,894,040 0.6668 0.416 0.409 0.416 0.409 0.510 6,469,984 0.4473 -16.22%
2001-09-13 0 0.740 0.730 0.740 0.730 0.810 4,262,000 3,264,140 0.7659 0.496 0.490 0.496 0.490 0.543 6,353,703 0.5137 -2.63%
2001-09-12 0 0.760 0.750 0.770 0.700 0.850 7,204,000 5,576,160 0.7740 0.510 0.503 0.517 0.470 0.570 10,739,577 0.5192 -16.48%
2001-09-11 0 0.910 0.910 0.920 0.900 0.950 2,510,000 2,334,500 0.9301 0.610 0.610 0.617 0.604 0.637 3,741,857 0.6239 -3.19%
2001-09-10 0 0.940 0.930 0.940 0.930 0.950 1,150,000 1,081,080 0.9401 0.631 0.624 0.631 0.624 0.637 1,714,397 0.6306 0.00%
2001-09-07 0 0.940 0.930 0.940 0.930 0.960 1,646,000 1,552,880 0.9434 0.631 0.624 0.631 0.624 0.644 2,453,823 0.6328 -3.09%
2001-09-06 0 0.970 0.960 0.980 0.950 1.000 3,320,000 3,245,380 0.9775 0.651 0.644 0.657 0.637 0.671 4,949,389 0.6557 1.04%
2001-09-05 0 0.960 0.950 0.960 0.930 0.980 2,632,000 2,509,440 0.9534 0.644 0.637 0.644 0.624 0.657 3,923,732 0.6396 -1.03%
2001-09-04 0 0.970 0.960 0.970 0.930 0.980 2,440,000 2,327,160 0.9538 0.651 0.644 0.651 0.624 0.657 3,637,503 0.6398 4.30%
2001-09-03 0 0.930 0.920 0.930 0.920 0.980 1,536,000 1,444,460 0.9404 0.624 0.617 0.624 0.617 0.657 2,289,838 0.6308 -4.12%
2001-08-31 0 0.970 0.960 0.970 0.940 1.000 4,898,000 4,800,260 0.9800 0.651 0.644 0.651 0.631 0.671 7,301,839 0.6574 0.00%
2001-08-30 0 0.970 0.950 0.970 0.940 0.970 2,228,000 2,124,860 0.9537 0.651 0.637 0.651 0.631 0.651 3,321,457 0.6397 0.00%
2001-08-29 0 0.970 0.960 0.970 0.970 1.020 2,618,000 2,608,740 0.9965 0.651 0.644 0.651 0.651 0.684 3,902,861 0.6684 -3.00%
2001-08-28 0 1.000 1.000 1.010 0.970 1.030 5,394,000 5,435,160 1.0076 0.671 0.671 0.677 0.651 0.691 8,041,266 0.6759 -1.96%
2001-08-27 0 1.020 1.020 1.030 1.010 1.060 5,519,400 5,652,126 1.0240 0.684 0.684 0.691 0.677 0.711 8,228,210 0.6869 -2.86%
2001-08-24 0 1.050 1.050 1.060 1.040 1.080 6,462,000 6,827,940 1.0566 0.704 0.704 0.711 0.698 0.724 9,633,419 0.7088 -0.94%
2001-08-23 0 1.060 1.060 1.070 1.060 1.090 5,568,000 5,980,520 1.0741 0.711 0.711 0.718 0.711 0.731 8,300,662 0.7205 0.00%
2001-08-22 0 1.060 1.050 1.060 1.050 1.120 21,578,000 23,575,060 1.0926 0.711 0.704 0.711 0.704 0.751 32,168,045 0.7329 -3.64%
2001-08-21 0 1.100 1.100 1.110 1.070 1.120 14,796,000 16,180,680 1.0936 0.738 0.738 0.745 0.718 0.751 22,057,577 0.7336 3.77%
2001-08-20 0 1.060 1.060 1.070 1.010 1.100 8,980,000 9,587,360 1.0676 0.711 0.711 0.718 0.677 0.738 13,387,202 0.7162 1.92%
2001-08-17 0 1.040 1.040 1.050 1.030 1.080 5,364,000 5,637,580 1.0510 0.698 0.698 0.704 0.691 0.724 7,996,543 0.7050 0.00%
2001-08-16 0 1.040 1.040 1.050 1.030 1.110 8,182,000 8,870,580 1.0842 0.698 0.698 0.704 0.691 0.745 12,197,560 0.7272 -5.45%
2001-08-15 0 1.100 1.090 1.100 1.050 1.120 12,358,000 13,500,780 1.0925 0.738 0.731 0.738 0.704 0.751 18,423,056 0.7328 3.77%
2001-08-14 0 1.060 1.050 1.060 1.040 1.080 8,372,000 8,862,980 1.0586 0.711 0.704 0.711 0.698 0.724 12,480,808 0.7101 1.92%
2001-08-13 0 1.040 1.040 1.050 1.030 1.100 6,234,000 6,660,960 1.0685 0.698 0.698 0.704 0.691 0.738 9,293,521 0.7167 -4.59%
2001-08-10 0 1.090 1.080 1.090 1.090 1.140 25,346,000 28,185,640 1.1120 0.731 0.724 0.731 0.731 0.765 37,785,304 0.7459 0.00%
2001-08-09 0 1.090 1.090 1.100 1.000 1.110 33,940,000 36,173,900 1.0658 0.731 0.731 0.738 0.671 0.745 50,597,065 0.7149 7.92%
2001-08-08 0 1.010 1.010 1.020 1.010 1.090 20,856,000 21,946,680 1.0523 0.677 0.677 0.684 0.677 0.731 31,091,703 0.7059 -1.94%
2001-08-07 0 1.030 1.030 1.040 0.900 1.040 24,398,000 24,061,040 0.9862 0.691 0.691 0.698 0.604 0.698 36,372,044 0.6615 10.75%
2001-08-06 0 0.930 0.930 0.940 0.900 1.000 11,244,000 10,611,780 0.9438 0.624 0.624 0.631 0.604 0.671 16,762,328 0.6331 -5.10%
2001-08-03 0 0.980 0.980 0.990 0.980 1.050 10,610,600 10,797,048 1.0176 0.657 0.657 0.664 0.657 0.704 15,818,068 0.6826 -4.85%
2001-08-02 0 1.030 1.020 1.030 1.020 1.110 12,452,000 13,174,780 1.0580 0.691 0.684 0.691 0.684 0.745 18,563,189 0.7097 -6.36%
2001-08-01 0 1.100 1.100 1.110 1.070 1.130 12,448,000 13,812,200 1.1096 0.738 0.738 0.745 0.718 0.758 18,557,226 0.7443 1.85%
2001-07-31 0 1.080 1.080 1.090 1.070 1.180 15,860,000 17,771,180 1.1205 0.724 0.724 0.731 0.718 0.792 23,643,767 0.7516 -6.90%
2001-07-30 0 1.160 1.160 1.170 1.150 1.240 15,664,000 18,668,900 1.1918 0.778 0.778 0.785 0.771 0.832 23,351,574 0.7995 -4.92%
2001-07-27 0 1.220 1.210 1.220 1.200 1.260 25,098,000 30,799,440 1.2272 0.818 0.812 0.818 0.805 0.845 37,415,590 0.8232 0.83%
2001-07-26 0 1.210 1.200 1.210 1.130 1.260 36,844,000 44,125,760 1.1976 0.812 0.805 0.812 0.758 0.845 54,926,289 0.8034 5.22%
2001-07-24 0 1.150 1.150 1.160 1.040 1.160 21,898,000 24,302,820 1.1098 0.771 0.771 0.778 0.698 0.778 32,645,095 0.7445 7.48%
2001-07-23 0 1.070 1.060 1.070 1.060 1.120 18,598,000 20,290,040 1.0910 0.718 0.711 0.718 0.711 0.751 27,725,522 0.7318 -3.60%
2001-07-20 0 1.110 1.100 1.110 0.970 1.130 44,004,000 46,521,380 1.0572 0.745 0.738 0.745 0.651 0.758 65,600,272 0.7092 11.00%
2001-07-19 0 1.000 0.990 1.000 0.920 1.040 22,004,000 21,425,100 0.9737 0.671 0.664 0.671 0.617 0.698 32,803,118 0.6531 -2.91%
2001-07-18 0 1.030 1.030 1.040 0.990 1.090 24,770,000 25,875,200 1.0446 0.691 0.691 0.698 0.664 0.731 36,926,614 0.7007 1.98%
2001-07-17 0 1.010 1.000 1.010 1.000 1.130 28,300,000 29,989,320 1.0597 0.677 0.671 0.677 0.671 0.758 42,189,067 0.7108 -11.40%
2001-07-16 0 1.140 1.140 1.150 1.130 1.310 16,104,000 19,506,780 1.2113 0.765 0.765 0.771 0.758 0.879 24,007,517 0.8125 -10.94%
2001-07-13 0 1.280 1.280 1.290 1.270 1.350 11,528,000 15,053,460 1.3058 0.859 0.859 0.865 0.852 0.906 17,185,709 0.8759 -2.29%
2001-07-12 0 1.310 1.310 1.320 1.310 1.370 9,634,000 12,914,400 1.3405 0.879 0.879 0.885 0.879 0.919 14,362,172 0.8992 -1.50%
2001-07-11 0 1.330 1.330 1.340 1.310 1.390 15,336,000 20,636,560 1.3456 0.892 0.892 0.899 0.879 0.932 22,862,598 0.9026 -4.32%
2001-07-10 0 1.390 1.390 1.400 1.270 1.410 19,506,000 26,439,740 1.3555 0.932 0.932 0.939 0.852 0.946 29,079,150 0.9092 7.75%
2001-07-09 0 1.290 1.290 1.300 1.280 1.380 14,156,000 19,062,040 1.3466 0.865 0.865 0.872 0.859 0.926 21,103,478 0.9033 -9.15%
2001-07-05 0 1.420 1.420 1.430 1.420 1.500 9,348,000 13,560,640 1.4506 0.953 0.953 0.959 0.953 1.006 13,935,809 0.9731 -5.33%
2001-07-04 0 1.500 1.490 1.500 1.460 1.530 11,568,000 17,373,100 1.5018 1.006 0.999 1.006 0.979 1.026 17,245,340 1.0074 2.04%
2001-07-03 0 1.470 1.470 1.480 1.410 1.530 14,238,000 20,924,140 1.4696 0.986 0.986 0.993 0.946 1.026 21,225,722 0.9858 -1.34%
2001-06-29 0 1.490 1.480 1.490 1.470 1.580 13,192,000 20,162,880 1.5284 0.999 0.993 0.999 0.986 1.060 19,666,366 1.0252 -1.32%
2001-06-28 0 1.510 1.510 1.540 1.510 1.630 22,662,000 35,652,620 1.5732 1.013 1.013 1.033 1.013 1.093 33,784,051 1.0553 -3.21%
2001-06-27 0 1.560 1.550 1.560 1.530 1.620 13,236,000 20,903,620 1.5793 1.046 1.040 1.046 1.026 1.087 19,731,961 1.0594 -1.27%
2001-06-26 0 1.580 1.570 1.580 1.570 1.690 13,574,000 22,311,680 1.6437 1.060 1.053 1.060 1.053 1.134 20,235,844 1.1026 -4.24%
2001-06-22 0 1.650 1.650 1.660 1.650 1.730 27,022,000 45,626,280 1.6885 1.107 1.107 1.114 1.107 1.160 40,283,850 1.1326 -3.51%
2001-06-21 0 1.710 1.700 1.710 1.620 1.740 50,158,000 84,531,160 1.6853 1.147 1.140 1.147 1.087 1.167 74,774,531 1.1305 4.91%
2001-06-20 0 1.630 1.630 1.640 1.480 1.650 69,558,000 109,191,100 1.5698 1.093 1.093 1.100 0.993 1.107 103,695,658 1.0530 6.54%
2001-06-19 0 1.530 1.520 1.530 1.350 1.540 38,890,000 56,396,140 1.4501 1.026 1.020 1.026 0.906 1.033 57,976,425 0.9727 4.08%
2001-06-18 0 1.470 1.460 1.470 1.400 1.600 46,046,000 69,618,020 1.5119 0.986 0.979 0.986 0.939 1.073 68,644,444 1.0142 -3.92%
2001-06-15 0 1.530 1.520 1.530 1.180 1.550 75,332,000 103,130,860 1.3690 1.026 1.020 1.026 0.792 1.040 112,303,420 0.9183 11.68%
2001-06-14 0 1.370 1.380 1.400 1.340 1.690 38,130,000 56,827,420 1.4904 0.919 0.926 0.939 0.899 1.134 56,843,432 0.9997 -15.95%
2001-06-13 0 1.630 1.620 1.640 1.530 1.740 30,688,000 50,086,000 1.6321 1.093 1.087 1.100 1.026 1.167 45,749,049 1.0948 -4.68%
2001-06-12 0 1.710 1.710 1.720 1.710 1.880 21,978,000 39,622,620 1.8028 1.147 1.147 1.154 1.147 1.261 32,764,357 1.2093 -6.56%
2001-06-11 0 1.830 1.820 1.830 1.790 1.970 29,184,000 54,826,720 1.8787 1.228 1.221 1.228 1.201 1.321 43,506,916 1.2602 -4.19%
2001-06-08 0 1.910 1.910 1.920 1.870 2.000 47,100,000 91,448,860 1.9416 1.281 1.281 1.288 1.254 1.342 70,215,726 1.3024 3.24%
2001-06-07 0 1.850 1.850 1.860 1.630 1.860 27,862,000 48,133,140 1.7276 1.241 1.241 1.248 1.093 1.248 41,536,105 1.1588 13.50%
2001-06-06 0 1.630 1.630 1.640 1.550 1.720 28,616,000 46,992,360 1.6422 1.093 1.093 1.100 1.040 1.154 42,660,153 1.1016 1.24%
2001-06-05 0 1.610 1.610 1.620 1.570 1.820 34,116,000 58,890,600 1.7262 1.080 1.080 1.087 1.053 1.221 50,859,442 1.1579 -6.94%
2001-06-04 0 1.730 1.720 1.730 1.550 1.780 43,460,000 73,275,740 1.6861 1.160 1.154 1.160 1.040 1.194 64,789,288 1.1310 10.90%
2001-06-01 0 1.560 1.550 1.560 1.380 1.560 38,930,000 57,003,720 1.4643 1.046 1.040 1.046 0.926 1.046 58,036,056 0.9822 13.04%
2001-05-31 0 1.380 1.380 1.400 1.260 1.460 63,296,000 88,783,180 1.4027 0.926 0.926 0.939 0.845 0.979 94,360,395 0.9409 3.76%
2001-05-30 0 1.330 1.330 1.340 1.060 1.350 57,197,000 68,511,870 1.1978 0.892 0.892 0.899 0.711 0.906 85,268,129 0.8035 20.91%
2001-05-29 0 1.100 1.090 1.100 1.060 1.180 29,494,000 32,867,020 1.1144 0.738 0.731 0.738 0.711 0.792 43,969,058 0.7475 -3.51%
2001-05-28 0 1.140 1.140 1.150 1.000 1.160 40,828,000 44,705,320 1.0950 0.765 0.765 0.771 0.671 0.778 60,865,556 0.7345 15.15%
2001-05-25 0 0.990 0.990 1.000 0.950 1.000 27,286,000 26,569,220 0.9737 0.664 0.664 0.671 0.637 0.671 40,677,416 0.6532 5.32%
2001-05-24 0 0.940 0.930 0.940 0.880 0.950 10,620,000 9,716,340 0.9149 0.631 0.624 0.631 0.590 0.637 15,832,081 0.6137 6.82%
2001-05-23 0 0.880 0.880 0.890 0.880 0.930 6,604,000 5,977,860 0.9052 0.590 0.590 0.597 0.590 0.624 9,845,109 0.6072 -3.30%
2001-05-22 0 0.910 0.910 0.920 0.900 0.940 15,808,000 14,570,000 0.9217 0.610 0.610 0.617 0.604 0.631 23,566,246 0.6183 0.00%
2001-05-21 0 0.910 0.910 0.920 0.860 0.910 19,248,000 17,063,000 0.8865 0.610 0.610 0.617 0.577 0.610 28,694,529 0.5946 7.06%
2001-05-18 0 0.850 0.850 0.860 0.820 0.860 7,786,000 6,604,000 0.8482 0.570 0.570 0.577 0.550 0.577 11,607,211 0.5690 0.00%
2001-05-17 0 0.850 0.850 0.860 0.830 0.870 8,992,000 7,683,940 0.8545 0.570 0.570 0.577 0.557 0.584 13,405,092 0.5732 3.66%
2001-05-16 0 0.820 0.820 0.830 0.810 0.870 12,194,000 10,204,500 0.8368 0.550 0.550 0.557 0.543 0.584 18,178,568 0.5613 0.00%
2001-05-15 0 0.820 0.810 0.820 0.760 0.830 11,576,000 9,318,260 0.8050 0.550 0.543 0.550 0.510 0.557 17,257,266 0.5400 7.89%
2001-05-14 0 0.760 0.760 0.770 0.750 0.830 16,146,000 12,434,700 0.7701 0.510 0.510 0.517 0.503 0.557 24,070,130 0.5166 -8.43%
2001-05-11 0 0.830 0.820 0.830 0.830 0.860 5,150,000 4,312,240 0.8373 0.557 0.550 0.557 0.557 0.577 7,677,516 0.5617 0.00%
2001-05-10 0 0.830 0.830 0.840 0.800 0.880 5,594,000 4,667,800 0.8344 0.557 0.557 0.563 0.537 0.590 8,339,422 0.5597 -4.60%
2001-05-09 0 0.870 0.860 0.870 0.860 0.910 7,116,000 6,282,380 0.8829 0.584 0.577 0.584 0.577 0.610 10,608,389 0.5922 -3.33%
2001-05-08 0 0.900 0.890 0.900 0.880 0.910 7,088,000 6,388,860 0.9014 0.604 0.597 0.604 0.590 0.610 10,566,647 0.6046 1.12%
2001-05-07 0 0.890 0.890 0.900 0.880 0.920 7,602,000 6,899,960 0.9077 0.597 0.597 0.604 0.590 0.617 11,332,908 0.6088 -2.20%
2001-05-04 0 0.910 0.900 0.910 0.870 0.920 9,162,000 8,252,540 0.9007 0.610 0.604 0.610 0.584 0.617 13,658,524 0.6042 3.41%
2001-05-03 0 0.880 0.870 0.880 0.870 0.930 12,638,000 11,436,100 0.9049 0.590 0.584 0.590 0.584 0.624 18,840,475 0.6070 -2.22%
2001-05-02 0 0.900 0.890 0.900 0.850 0.900 15,442,000 13,577,460 0.8793 0.604 0.597 0.604 0.570 0.604 23,020,621 0.5898 5.88%
2001-04-27 0 0.850 0.850 0.860 0.830 0.880 11,960,000 10,266,800 0.8584 0.570 0.570 0.577 0.557 0.590 17,829,726 0.5758 -3.41%
2001-04-26 0 0.880 0.870 0.880 0.830 0.910 35,174,000 30,424,960 0.8650 0.590 0.584 0.590 0.557 0.610 52,436,687 0.5802 -8.33%
2001-04-25 0 0.960 0.950 0.960 0.920 1.010 22,006,000 21,117,560 0.9596 0.644 0.637 0.644 0.617 0.677 32,806,099 0.6437 -3.03%
2001-04-24 0 0.990 0.980 0.990 0.980 1.030 20,642,000 20,869,200 1.0110 0.664 0.657 0.664 0.657 0.691 30,772,676 0.6782 -1.98%
2001-04-23 0 1.010 1.010 1.020 0.930 1.020 24,962,000 24,617,040 0.9862 0.677 0.677 0.684 0.624 0.684 37,212,844 0.6615 6.32%
2001-04-20 0 0.950 0.940 0.950 0.890 1.050 35,614,000 34,625,820 0.9723 0.637 0.631 0.637 0.597 0.704 53,092,630 0.6522 -5.00%
2001-04-19 0 1.000 1.000 1.010 0.990 1.090 36,234,000 37,658,840 1.0393 0.671 0.671 0.677 0.664 0.731 54,016,914 0.6972 -5.66%
2001-04-18 0 1.060 1.050 1.060 0.940 1.080 66,266,000 68,831,300 1.0387 0.711 0.704 0.711 0.631 0.724 98,788,011 0.6968 13.98%
2001-04-17 0 0.930 0.920 0.930 0.890 0.950 26,894,000 24,824,240 0.9230 0.624 0.617 0.624 0.597 0.637 40,093,031 0.6192 4.49%
2001-04-12 0 0.890 0.880 0.890 0.870 0.910 14,082,000 12,586,420 0.8938 0.597 0.590 0.597 0.584 0.610 20,993,160 0.5995 2.30%
2001-04-11 0 0.870 0.860 0.880 0.860 0.970 36,058,000 32,761,600 0.9086 0.584 0.577 0.590 0.577 0.651 53,754,536 0.6095 -7.45%
2001-04-10 0 0.940 0.940 0.950 0.830 0.950 58,982,000 53,057,820 0.8996 0.631 0.631 0.637 0.557 0.637 87,929,171 0.6034 10.59%
2001-04-09 0 0.850 0.840 0.850 0.740 0.860 47,830,000 38,824,440 0.8117 0.570 0.563 0.570 0.496 0.577 71,303,996 0.5445 13.33%
2001-04-06 0 0.750 0.740 0.750 0.730 0.770 20,694,000 15,509,540 0.7495 0.503 0.496 0.503 0.490 0.517 30,850,196 0.5027 7.14%
2001-04-04 0 0.700 0.700 0.710 0.700 0.750 15,864,000 11,368,980 0.7167 0.470 0.470 0.476 0.470 0.503 23,649,730 0.4807 -9.09%
2001-04-03 0 0.770 0.750 0.770 0.760 0.830 21,478,000 16,863,920 0.7852 0.517 0.503 0.517 0.510 0.557 32,018,968 0.5267 -7.23%
2001-04-02 0 0.830 0.820 0.830 0.770 0.840 35,210,000 28,701,000 0.8151 0.557 0.550 0.557 0.517 0.563 52,490,355 0.5468 3.75%
2001-03-30 0 0.800 0.790 0.800 0.740 0.810 28,362,000 21,950,260 0.7739 0.537 0.530 0.537 0.496 0.543 42,281,495 0.5191 2.56%
2001-03-29 0 0.780 0.770 0.780 0.680 0.780 33,616,000 24,816,820 0.7382 0.523 0.517 0.523 0.456 0.523 50,114,052 0.4952 11.43%
2001-03-28 0 0.700 0.700 0.710 0.680 0.740 18,732,000 13,287,420 0.7093 0.470 0.470 0.476 0.456 0.496 27,925,286 0.4758 4.48%
2001-03-27 0 0.670 0.660 0.670 0.650 0.730 18,602,000 13,018,400 0.6998 0.449 0.443 0.449 0.436 0.490 27,731,485 0.4694 -4.29%
2001-03-26 0 0.700 0.690 0.700 0.660 0.710 14,982,000 10,371,900 0.6923 0.470 0.463 0.470 0.443 0.476 22,334,862 0.4644 6.06%
2001-03-23 0 0.660 0.650 0.660 0.580 0.670 12,896,000 8,233,560 0.6385 0.443 0.436 0.443 0.389 0.449 19,225,096 0.4283 11.86%
2001-03-22 0 0.590 0.570 0.590 0.580 0.620 4,044,000 2,409,820 0.5959 0.396 0.382 0.396 0.389 0.416 6,028,713 0.3997 -6.35%
2001-03-21 0 0.630 0.620 0.630 0.600 0.630 1,779,000 1,087,250 0.6112 0.423 0.416 0.423 0.402 0.423 2,652,097 0.4100 5.00%
2001-03-20 0 0.600 0.590 0.600 0.590 0.630 3,484,000 2,147,060 0.6163 0.402 0.396 0.402 0.396 0.423 5,193,877 0.4134 -3.23%
2001-03-19 0 0.620 0.610 0.620 0.600 0.620 2,038,000 1,238,500 0.6077 0.416 0.409 0.416 0.402 0.416 3,038,209 0.4076 3.33%
2001-03-16 0 0.600 0.590 0.600 0.560 0.600 3,424,000 1,998,140 0.5836 0.402 0.396 0.402 0.376 0.402 5,104,430 0.3915 7.14%
2001-03-15 0 0.560 0.550 0.570 0.540 0.570 1,964,000 1,097,500 0.5588 0.376 0.369 0.382 0.362 0.382 2,927,891 0.3748 0.00%
2001-03-14 0 0.560 0.560 0.580 0.560 0.590 2,566,000 1,467,520 0.5719 0.376 0.376 0.389 0.376 0.396 3,825,341 0.3836 -3.45%
2001-03-13 0 0.580 0.580 0.590 0.530 0.580 3,430,000 1,904,260 0.5552 0.389 0.389 0.396 0.356 0.389 5,113,375 0.3724 1.75%
2001-03-12 0 0.570 0.560 0.570 0.560 0.590 2,835,000 1,633,490 0.5762 0.382 0.376 0.382 0.376 0.396 4,226,361 0.3865 -6.56%
2001-03-09 0 0.610 0.610 0.620 0.610 0.650 2,905,000 1,816,180 0.6252 0.409 0.409 0.416 0.409 0.436 4,330,715 0.4194 -4.69%
2001-03-08 0 0.640 0.630 0.650 0.640 0.660 6,732,000 4,398,960 0.6534 0.429 0.423 0.436 0.429 0.443 10,035,929 0.4383 -1.54%
2001-03-07 0 0.650 0.640 0.650 0.610 0.650 4,170,000 2,638,900 0.6328 0.436 0.429 0.436 0.409 0.436 6,216,552 0.4245 3.17%
2001-03-06 0 0.630 0.620 0.630 0.620 0.650 4,790,000 3,055,080 0.6378 0.423 0.416 0.423 0.416 0.436 7,140,835 0.4278 1.61%
2001-03-05 0 0.620 0.600 0.620 0.580 0.630 4,326,000 2,606,700 0.6026 0.416 0.402 0.416 0.389 0.423 6,449,113 0.4042 3.33%
2001-03-02 0 0.600 0.600 0.610 0.600 0.630 5,447,000 3,319,690 0.6095 0.402 0.402 0.409 0.402 0.423 8,120,277 0.4088 0.00%
2001-03-01 0 0.600 0.590 0.600 0.590 0.650 9,178,000 5,653,080 0.6159 0.402 0.396 0.402 0.396 0.436 13,682,377 0.4132 -6.25%
2001-02-28 0 0.640 0.640 0.660 0.630 0.750 12,596,000 8,505,340 0.6752 0.429 0.429 0.443 0.423 0.503 18,777,862 0.4529 -13.51%
2001-02-27 0 0.740 0.730 0.740 0.700 0.760 12,832,000 9,427,500 0.7347 0.496 0.490 0.496 0.470 0.510 19,129,686 0.4928 -1.33%
2001-02-26 0 0.750 0.740 0.750 0.730 0.780 16,384,000 12,413,660 0.7577 0.503 0.496 0.503 0.490 0.523 24,424,935 0.5082 -3.85%
2001-02-23 0 0.780 0.770 0.780 0.700 0.780 42,706,000 32,055,940 0.7506 0.523 0.517 0.523 0.470 0.523 63,665,240 0.5035 11.43%
2001-02-22 0 0.700 0.690 0.700 0.600 0.700 15,174,000 10,061,520 0.6631 0.470 0.463 0.470 0.402 0.470 22,621,092 0.4448 7.69%
2001-02-21 0 0.650 0.640 0.660 0.640 0.710 19,386,000 13,215,400 0.6817 0.436 0.429 0.443 0.429 0.476 28,900,256 0.4573 -5.80%
2001-02-20 0 0.690 0.710 0.720 0.590 0.710 32,956,000 21,193,360 0.6431 0.463 0.476 0.483 0.396 0.476 49,130,138 0.4314 16.95%
2001-02-19 0 0.590 0.590 0.600 0.520 0.600 8,296,000 4,734,540 0.5707 0.396 0.396 0.402 0.349 0.402 12,367,509 0.3828 13.46%
2001-02-16 0 0.520 0.510 0.530 0.510 0.540 2,110,000 1,113,800 0.5279 0.349 0.342 0.356 0.342 0.362 3,145,545 0.3541 0.00%
2001-02-15 0 0.520 0.510 0.520 0.510 0.520 508,000 263,860 0.5194 0.349 0.342 0.349 0.342 0.349 757,316 0.3484 4.00%
2001-02-14 0 0.500 0.500 0.510 0.500 0.530 1,236,000 640,520 0.5182 0.335 0.335 0.342 0.335 0.356 1,842,604 0.3476 -3.85%
2001-02-13 0 0.520 0.520 0.530 0.520 0.550 3,010,000 1,595,060 0.5299 0.349 0.349 0.356 0.349 0.369 4,487,247 0.3555 -5.45%
2001-02-12 0 0.550 0.550 0.560 0.500 0.570 7,140,000 3,850,720 0.5393 0.369 0.369 0.376 0.335 0.382 10,644,167 0.3618 10.00%
2001-02-09 0 0.500 0.500 0.510 0.480 0.510 2,399,000 1,184,440 0.4937 0.335 0.335 0.342 0.322 0.342 3,576,381 0.3312 5.26%
2001-02-08 0 0.475 0.475 0.480 0.475 0.480 730,000 348,550 0.4775 0.319 0.319 0.322 0.319 0.322 1,088,269 0.3203 0.00%
2001-02-07 0 0.475 0.475 0.480 0.465 0.480 818,000 386,020 0.4719 0.319 0.319 0.322 0.312 0.322 1,219,458 0.3166 1.06%
2001-02-06 0 0.470 0.470 0.480 0.470 0.480 306,000 144,620 0.4726 0.315 0.315 0.322 0.315 0.322 456,179 0.3170 0.00%
2001-02-05 0 0.470 0.470 0.485 0.470 0.475 64,000 30,230 0.4723 0.315 0.315 0.325 0.315 0.319 95,410 0.3168 -1.05%
2001-02-02 0 0.475 0.475 0.490 0.475 0.490 214,000 103,150 0.4820 0.319 0.319 0.329 0.319 0.329 319,027 0.3233 -2.06%
2001-02-01 0 0.485 0.475 0.485 0.480 0.485 294,000 141,130 0.4800 0.325 0.319 0.325 0.322 0.325 438,289 0.3220 1.04%
2001-01-31 0 0.480 0.480 0.485 0.480 0.480 184,000 88,320 0.4800 0.322 0.322 0.325 0.322 0.322 274,303 0.3220 -2.04%
2001-01-30 0 0.490 0.470 0.490 0.475 0.490 160,000 77,500 0.4844 0.329 0.315 0.329 0.319 0.329 238,525 0.3249 2.08%
2001-01-29 0 0.480 0.480 0.495 0.475 0.495 470,000 227,990 0.4851 0.322 0.322 0.332 0.319 0.332 700,666 0.3254 -3.03%
2001-01-23 0 0.495 0.485 0.500 0.480 0.500 644,000 311,630 0.4839 0.332 0.325 0.335 0.322 0.335 960,062 0.3246 5.32%
2001-01-22 0 0.470 0.470 0.475 0.470 0.475 474,000 224,280 0.4732 0.315 0.315 0.319 0.315 0.319 706,630 0.3174 1.08%
2001-01-19 0 0.465 0.465 0.475 0.460 0.470 600,000 276,700 0.4612 0.312 0.312 0.319 0.309 0.315 894,468 0.3093 -1.06%
2001-01-18 0 0.470 0.470 0.480 0.460 0.460 60,000 27,600 0.4600 0.315 0.315 0.322 0.309 0.309 89,447 0.3086 3.30%
2001-01-17 0 0.455 0.455 0.465 0.455 0.455 60,000 27,300 0.4550 0.305 0.305 0.312 0.305 0.305 89,447 0.3052 -5.21%
2001-01-16 0 0.480 0.480 0.490 0.470 0.480 506,000 242,330 0.4789 0.322 0.322 0.329 0.315 0.322 754,335 0.3213 0.00%
2001-01-15 0 0.480 0.475 0.480 0.470 0.480 310,000 147,820 0.4768 0.322 0.319 0.322 0.315 0.322 462,142 0.3199 -2.04%
2001-01-12 0 0.490 0.480 0.500 0.475 0.500 888,000 428,120 0.4821 0.329 0.322 0.335 0.319 0.335 1,323,812 0.3234 3.16%
2001-01-11 0 0.475 0.470 0.480 0.475 0.500 862,000 422,000 0.4896 0.319 0.315 0.322 0.319 0.335 1,285,052 0.3284 -5.00%
2001-01-10 0 0.500 0.500 0.520 0.495 0.510 802,000 401,470 0.5006 0.335 0.335 0.349 0.332 0.342 1,195,605 0.3358 2.04%
2001-01-09 0 0.490 0.490 0.510 0.470 0.500 2,540,000 1,261,550 0.4967 0.329 0.329 0.342 0.315 0.335 3,786,581 0.3332 4.26%
2001-01-08 0 0.470 0.470 0.480 0.470 0.480 204,000 97,280 0.4769 0.315 0.315 0.322 0.315 0.322 304,119 0.3199 0.00%
2001-01-05 0 0.470 0.465 0.470 0.465 0.475 170,000 79,490 0.4676 0.315 0.312 0.315 0.312 0.319 253,433 0.3137 0.00%
2001-01-04 0 0.470 0.470 0.480 0.460 0.480 652,000 308,040 0.4725 0.315 0.315 0.322 0.309 0.322 971,988 0.3169 4.44%
2001-01-03 0 0.450 0.450 0.480 0.450 0.450 6,000 2,700 0.4500 0.302 0.302 0.322 0.302 0.302 8,945 0.3019 -2.17%
2001-01-02 0 0.460 0.460 0.465 0.460 0.460 310,000 142,600 0.4600 0.309 0.309 0.312 0.309 0.309 462,142 0.3086 0.00%
2000-12-29 0 0.460 0.460 0.475 0.455 0.475 380,000 175,240 0.4612 0.309 0.309 0.319 0.305 0.319 566,496 0.3093 1.10%
2000-12-28 0 0.455 0.455 0.470 0.455 0.465 548,000 250,480 0.4571 0.305 0.305 0.315 0.305 0.312 816,947 0.3066 1.11%
2000-12-27 0 0.450 0.450 0.460 0.440 0.455 460,000 206,350 0.4486 0.302 0.302 0.309 0.295 0.305 685,759 0.3009 0.00%
2000-12-22 0 0.450 0.450 0.460 0.450 0.460 410,000 186,050 0.4538 0.302 0.302 0.309 0.302 0.309 611,220 0.3044 -2.17%
2000-12-21 0 0.460 0.455 0.460 0.445 0.460 160,000 73,200 0.4575 0.309 0.305 0.309 0.299 0.309 238,525 0.3069 0.00%
2000-12-20 0 0.460 0.460 0.470 0.450 0.460 2,426,000 1,077,330 0.4441 0.309 0.309 0.315 0.302 0.309 3,616,632 0.2979 2.22%
2000-12-19 0 0.450 0.445 0.450 0.440 0.465 1,480,000 673,040 0.4548 0.302 0.299 0.302 0.295 0.312 2,206,354 0.3050 -4.26%
2000-12-18 0 0.470 0.465 0.470 0.460 0.480 851,000 400,000 0.4700 0.315 0.312 0.315 0.309 0.322 1,268,654 0.3153 1.08%
2000-12-15 0 0.465 0.460 0.470 0.460 0.470 550,000 258,012 0.4691 0.312 0.309 0.315 0.309 0.315 819,929 0.3147 -2.11%
2000-12-14 0 0.475 0.475 0.480 0.475 0.480 728,000 347,740 0.4777 0.319 0.319 0.322 0.319 0.322 1,085,288 0.3204 -1.04%
2000-12-13 0 0.480 0.480 0.485 0.475 0.480 352,000 168,860 0.4797 0.322 0.322 0.325 0.319 0.322 524,754 0.3218 -1.03%
2000-12-12 0 0.485 0.480 0.495 0.480 0.495 510,000 247,000 0.4843 0.325 0.322 0.332 0.322 0.332 760,298 0.3249 -1.02%
2000-12-11 0 0.490 0.485 0.490 0.480 0.495 558,000 272,040 0.4875 0.329 0.325 0.329 0.322 0.332 831,855 0.3270 2.08%
2000-12-08 0 0.480 0.480 0.495 0.480 0.495 164,000 79,670 0.4858 0.322 0.322 0.332 0.322 0.332 244,488 0.3259 -2.04%
2000-12-07 0 0.490 0.490 0.495 0.480 0.500 626,000 306,710 0.4900 0.329 0.329 0.332 0.322 0.335 933,228 0.3287 -2.00%
2000-12-06 0 0.500 0.490 0.500 0.495 0.500 340,000 169,510 0.4986 0.335 0.329 0.335 0.332 0.335 506,865 0.3344 3.09%
2000-12-05 0 0.485 0.485 0.495 0.485 0.495 350,200 170,842 0.4878 0.325 0.325 0.332 0.325 0.332 522,071 0.3272 -1.02%
2000-12-04 0 0.490 0.475 0.495 0.480 0.500 370,000 179,300 0.4846 0.329 0.319 0.332 0.322 0.335 551,589 0.3251 -2.00%
2000-12-01 0 0.500 0.490 0.500 0.470 0.500 978,000 472,080 0.4827 0.335 0.329 0.335 0.315 0.335 1,457,983 0.3238 4.17%
2000-11-30 0 0.480 0.480 0.485 0.475 0.490 494,000 238,430 0.4827 0.322 0.322 0.325 0.319 0.329 736,445 0.3238 1.05%
2000-11-29 0 0.475 0.475 0.485 0.475 0.475 330,000 156,750 0.4750 0.319 0.319 0.325 0.319 0.319 491,957 0.3186 -3.06%
2000-11-28 0 0.490 0.485 0.500 0.490 0.500 500,000 247,500 0.4950 0.329 0.325 0.335 0.329 0.335 745,390 0.3320 -2.00%
2000-11-27 0 0.500 0.500 0.510 0.490 0.490 4,000 1,960 0.4900 0.335 0.335 0.342 0.329 0.329 5,963 0.3287 -3.85%
2000-11-24 0 0.520 0.510 0.520 0.510 0.530 966,000 502,820 0.5205 0.349 0.342 0.349 0.342 0.356 1,440,093 0.3492 0.00%
2000-11-23 0 0.520 0.510 0.520 0.465 0.520 1,062,000 532,610 0.5015 0.349 0.342 0.349 0.312 0.349 1,583,208 0.3364 7.22%
2000-11-22 0 0.485 0.485 0.510 0.480 0.490 112,000 54,360 0.4854 0.325 0.325 0.342 0.322 0.329 166,967 0.3256 -3.00%
2000-11-21 0 0.500 0.490 0.500 0.495 0.500 314,000 155,900 0.4965 0.335 0.329 0.335 0.332 0.335 468,105 0.3330 2.04%
2000-11-20 0 0.490 0.485 0.490 0.490 0.490 100,000 49,000 0.4900 0.329 0.325 0.329 0.329 0.329 149,078 0.3287 0.00%
2000-11-17 0 0.490 0.485 0.490 0.485 0.500 454,000 222,890 0.4909 0.329 0.325 0.329 0.325 0.335 676,814 0.3293 -2.00%
2000-11-16 0 0.500 0.495 0.500 0.475 0.500 310,000 152,480 0.4919 0.335 0.332 0.335 0.319 0.335 462,142 0.3299 5.26%
2000-11-15 0 0.475 0.475 0.490 0.475 0.495 1,704,000 826,310 0.4849 0.319 0.319 0.329 0.319 0.332 2,540,289 0.3253 -3.06%
2000-11-14 0 0.490 0.480 0.490 0.485 0.495 322,000 158,030 0.4908 0.329 0.322 0.329 0.325 0.332 480,031 0.3292 1.03%
2000-11-13 0 0.485 0.470 0.500 0.475 0.485 120,000 57,300 0.4775 0.325 0.315 0.335 0.319 0.325 178,894 0.3203 -3.00%
2000-11-10 0 0.500 0.495 0.500 0.500 0.510 988,000 496,440 0.5025 0.335 0.332 0.335 0.335 0.342 1,472,890 0.3371 -3.85%
2000-11-09 0 0.520 0.510 0.520 0.510 0.530 562,000 291,880 0.5194 0.349 0.342 0.349 0.342 0.356 837,818 0.3484 -1.89%
2000-11-08 0 0.530 0.530 0.540 0.530 0.550 1,370,000 738,100 0.5388 0.356 0.356 0.362 0.356 0.369 2,042,368 0.3614 -1.85%
2000-11-07 0 0.540 0.540 0.560 0.540 0.560 562,000 305,560 0.5437 0.362 0.362 0.376 0.362 0.376 837,818 0.3647 -3.57%
2000-11-06 0 0.560 0.560 0.570 0.540 0.570 1,328,000 738,780 0.5563 0.376 0.376 0.382 0.362 0.382 1,979,756 0.3732 1.82%
2000-11-03 0 0.550 0.540 0.550 0.530 0.560 1,110,000 603,120 0.5434 0.369 0.362 0.369 0.356 0.376 1,654,766 0.3645 1.85%
2000-11-02 0 0.540 0.530 0.540 0.520 0.560 1,642,000 887,080 0.5402 0.362 0.356 0.362 0.349 0.376 2,447,860 0.3624 -3.57%
2000-11-01 0 0.560 0.550 0.560 0.495 0.570 2,638,000 1,391,970 0.5277 0.376 0.369 0.376 0.332 0.382 3,932,677 0.3539 12.00%
2000-10-31 0 0.500 0.500 0.510 0.490 0.520 1,360,000 686,160 0.5045 0.335 0.335 0.342 0.329 0.349 2,027,460 0.3384 0.00%
2000-10-30 0 0.500 0.495 0.500 0.460 0.500 660,000 310,610 0.4706 0.335 0.332 0.335 0.309 0.335 983,915 0.3157 8.70%
2000-10-27 0 0.460 0.460 0.470 0.460 0.475 816,000 381,580 0.4676 0.309 0.309 0.315 0.309 0.319 1,216,476 0.3137 0.00%
2000-10-26 0 0.460 0.455 0.475 0.450 0.460 500,000 228,800 0.4576 0.309 0.305 0.319 0.302 0.309 745,390 0.3070 0.00%
2000-10-25 0 0.460 0.460 0.470 0.460 0.480 1,224,000 570,820 0.4664 0.309 0.309 0.315 0.309 0.322 1,824,714 0.3128 -5.15%
2000-10-24 0 0.485 0.480 0.485 0.485 0.500 1,252,000 614,890 0.4911 0.325 0.322 0.325 0.325 0.335 1,866,456 0.3294 0.00%
2000-10-23 0 0.485 0.480 0.485 0.475 0.485 390,000 186,870 0.4792 0.325 0.322 0.325 0.319 0.325 581,404 0.3214 2.11%
2000-10-20 0 0.475 0.475 0.490 0.470 0.490 1,072,000 513,930 0.4794 0.319 0.319 0.329 0.315 0.329 1,598,116 0.3216 3.26%
2000-10-19 0 0.460 0.455 0.460 0.440 0.470 1,182,000 531,740 0.4499 0.309 0.305 0.309 0.295 0.315 1,762,102 0.3018 -2.13%
2000-10-18 0 0.470 0.470 0.480 0.470 0.500 420,000 200,950 0.4785 0.315 0.315 0.322 0.315 0.335 626,127 0.3209 -5.05%
2000-10-17 0 0.495 0.495 0.500 0.490 0.520 558,000 278,620 0.4993 0.332 0.332 0.335 0.329 0.349 831,855 0.3349 -1.00%
2000-10-16 0 0.500 0.500 0.510 0.500 0.590 2,716,000 1,466,120 0.5398 0.335 0.335 0.342 0.335 0.396 4,048,958 0.3621 0.00%
2000-10-13 0 0.500 0.500 0.510 0.495 0.500 852,000 423,860 0.4975 0.335 0.335 0.342 0.332 0.335 1,270,144 0.3337 -3.85%
2000-10-12 0 0.520 0.520 0.530 0.500 0.520 1,560,000 793,300 0.5085 0.349 0.349 0.356 0.335 0.349 2,325,616 0.3411 0.00%
2000-10-11 0 0.520 0.520 0.540 0.520 0.540 828,000 440,920 0.5325 0.349 0.349 0.362 0.349 0.362 1,234,366 0.3572 -7.14%
2000-10-10 0 0.560 0.550 0.560 0.550 0.560 560,000 312,400 0.5579 0.376 0.369 0.376 0.369 0.376 834,837 0.3742 0.00%
2000-10-09 0 0.560 0.550 0.570 0.550 0.560 330,000 184,480 0.5590 0.376 0.369 0.382 0.369 0.376 491,957 0.3750 -1.75%
2000-10-05 0 0.570 0.560 0.580 0.570 0.570 240,000 136,800 0.5700 0.382 0.376 0.389 0.382 0.382 357,787 0.3824 0.00%
2000-10-04 0 0.570 0.570 0.580 0.540 0.570 1,438,000 814,880 0.5667 0.382 0.382 0.389 0.362 0.382 2,143,741 0.3801 1.79%
2000-10-03 0 0.560 0.560 0.570 0.560 0.570 494,000 278,440 0.5636 0.376 0.376 0.382 0.376 0.382 736,445 0.3781 -1.75%
2000-09-29 0 0.570 0.570 0.580 0.570 0.580 720,000 412,700 0.5732 0.382 0.382 0.389 0.382 0.389 1,073,361 0.3845 1.79%
2000-09-28 0 0.560 0.550 0.560 0.550 0.580 1,682,000 948,480 0.5639 0.376 0.369 0.376 0.369 0.389 2,507,492 0.3783 0.00%
2000-09-27 0 0.560 0.560 0.570 0.560 0.570 1,054,000 595,940 0.5654 0.376 0.376 0.382 0.376 0.382 1,571,282 0.3793 0.00%
2000-09-26 0 0.560 0.570 0.580 0.560 0.580 1,302,000 744,220 0.5716 0.376 0.382 0.389 0.376 0.389 1,940,995 0.3834 0.00%
2000-09-25 0 0.560 0.550 0.570 0.560 0.570 576,000 326,220 0.5664 0.376 0.369 0.382 0.376 0.382 858,689 0.3799 3.70%
2000-09-22 0 0.540 0.530 0.540 0.520 0.560 3,212,000 1,737,320 0.5409 0.362 0.356 0.362 0.349 0.376 4,788,385 0.3628 -3.57%
2000-09-21 0 0.560 0.560 0.570 0.560 0.590 584,000 332,440 0.5692 0.376 0.376 0.382 0.376 0.396 870,615 0.3818 -5.08%
2000-09-20 0 0.590 0.590 0.600 0.590 0.610 1,534,000 913,520 0.5955 0.396 0.396 0.402 0.396 0.409 2,286,856 0.3995 1.72%
2000-09-19 0 0.580 0.580 0.590 0.540 0.600 1,178,000 670,480 0.5692 0.389 0.389 0.396 0.362 0.402 1,756,139 0.3818 1.75%
2000-09-18 0 0.570 0.570 0.580 0.570 0.600 1,744,000 1,008,660 0.5784 0.382 0.382 0.389 0.382 0.402 2,599,920 0.3880 -9.52%
2000-09-15 0 0.630 0.620 0.630 0.600 0.630 344,000 212,640 0.6181 0.423 0.416 0.423 0.402 0.423 512,828 0.4146 3.28%
2000-09-14 0 0.610 0.600 0.620 0.610 0.630 1,668,000 1,034,240 0.6200 0.409 0.402 0.416 0.409 0.423 2,486,621 0.4159 1.67%
2000-09-12 0 0.600 0.590 0.610 0.590 0.620 3,056,000 1,846,660 0.6043 0.402 0.396 0.409 0.396 0.416 4,555,823 0.4053 -3.23%
2000-09-11 0 0.620 0.620 0.630 0.610 0.660 2,230,000 1,393,580 0.6249 0.416 0.416 0.423 0.409 0.443 3,324,439 0.4192 -7.46%
2000-09-08 0 0.670 0.660 0.670 0.660 0.680 776,000 516,320 0.6654 0.449 0.443 0.449 0.443 0.456 1,156,845 0.4463 -1.47%
2000-09-07 0 0.680 0.670 0.680 0.670 0.680 1,820,000 1,223,000 0.6720 0.456 0.449 0.456 0.449 0.456 2,713,219 0.4508 0.00%
2000-09-06 0 0.680 0.670 0.680 0.670 0.700 910,000 619,300 0.6805 0.456 0.449 0.456 0.449 0.470 1,356,610 0.4565 -1.45%
2000-09-05 0 0.690 0.690 0.700 0.680 0.710 1,110,000 761,800 0.6863 0.463 0.463 0.470 0.456 0.476 1,654,766 0.4604 0.00%
2000-09-04 0 0.690 0.690 0.700 0.680 0.720 2,552,000 1,778,900 0.6971 0.463 0.463 0.470 0.456 0.483 3,804,470 0.4676 -2.82%
2000-09-01 0 0.710 0.710 0.720 0.660 0.710 2,712,000 1,859,700 0.6857 0.476 0.476 0.483 0.443 0.476 4,042,995 0.4600 7.58%
2000-08-31 0 0.660 0.660 0.670 0.660 0.680 1,248,000 832,560 0.6671 0.443 0.443 0.449 0.443 0.456 1,860,493 0.4475 -2.94%
2000-08-30 0 0.680 0.670 0.680 0.660 0.680 1,010,000 676,200 0.6695 0.456 0.449 0.456 0.443 0.456 1,505,688 0.4491 1.49%
2000-08-29 0 0.670 0.670 0.680 0.660 0.690 3,968,000 2,680,140 0.6754 0.449 0.449 0.456 0.443 0.463 5,915,414 0.4531 1.52%
2000-08-28 0 0.660 0.650 0.660 0.620 0.670 5,328,000 3,454,800 0.6484 0.443 0.436 0.443 0.416 0.449 7,942,875 0.4350 -4.35%
2000-08-25 0 0.690 0.680 0.700 0.680 0.710 4,402,000 3,044,440 0.6916 0.463 0.456 0.470 0.456 0.476 6,562,412 0.4639 0.00%
2000-08-24 0 0.690 0.690 0.700 0.680 0.730 4,780,000 3,404,340 0.7122 0.463 0.463 0.470 0.456 0.490 7,125,927 0.4777 -2.82%
2000-08-23 0 0.710 0.710 0.720 0.710 0.760 5,122,000 3,718,480 0.7260 0.476 0.476 0.483 0.476 0.510 7,635,774 0.4870 -6.58%
2000-08-22 0 0.760 0.750 0.760 0.760 0.780 2,644,000 2,034,400 0.7694 0.510 0.503 0.510 0.510 0.523 3,941,622 0.5161 -1.30%
2000-08-21 0 0.770 0.770 0.780 0.750 0.790 4,860,000 3,777,540 0.7773 0.517 0.517 0.523 0.503 0.530 7,245,190 0.5214 1.32%
2000-08-18 0 0.760 0.760 0.770 0.740 0.780 11,270,700 8,565,530 0.7600 0.510 0.510 0.517 0.496 0.523 16,802,131 0.5098 -3.80%
2000-08-17 0 0.790 0.790 0.800 0.760 0.830 28,316,000 22,279,880 0.7868 0.530 0.530 0.537 0.510 0.557 42,212,919 0.5278 -7.06%
2000-08-16 0 0.850 0.850 0.860 0.850 0.910 18,434,000 16,179,420 0.8777 0.570 0.570 0.577 0.570 0.610 27,481,034 0.5887 -4.49%
2000-08-15 0 0.890 0.890 0.900 0.870 0.910 9,016,000 8,000,080 0.8873 0.597 0.597 0.604 0.584 0.610 13,440,870 0.5952 0.00%
2000-08-14 0 0.890 0.880 0.890 0.880 0.950 7,872,000 7,112,980 0.9036 0.597 0.590 0.597 0.590 0.637 11,735,418 0.6061 -5.32%
2000-08-11 0 0.940 0.940 0.950 0.940 0.980 5,934,000 5,660,160 0.9539 0.631 0.631 0.637 0.631 0.657 8,846,287 0.6398 -2.08%
2000-08-10 0 0.960 0.960 0.970 0.960 1.000 8,754,000 8,550,440 0.9767 0.644 0.644 0.651 0.644 0.671 13,050,286 0.6552 -1.03%
2000-08-09 0 0.970 0.950 0.970 0.930 1.020 14,350,000 13,841,520 0.9646 0.651 0.637 0.651 0.624 0.684 21,392,689 0.6470 -3.96%
2000-08-08 0 1.010 1.000 1.010 1.000 1.040 13,722,000 13,898,520 1.0129 0.677 0.671 0.677 0.671 0.698 20,456,480 0.6794 -2.88%
2000-08-07 0 1.040 1.030 1.040 0.990 1.050 29,472,000 30,003,880 1.0180 0.698 0.691 0.698 0.664 0.704 43,936,261 0.6829 7.22%
2000-08-04 0 0.970 0.960 0.970 0.940 1.010 40,842,000 40,017,720 0.9798 0.651 0.644 0.651 0.631 0.677 60,886,427 0.6573 4.30%
2000-08-03 0 0.930 0.920 0.930 0.890 0.950 15,911,300 14,757,905 0.9275 0.624 0.617 0.624 0.597 0.637 23,720,244 0.6222 3.33%
2000-08-02 0 0.900 0.890 0.900 0.880 0.940 9,090,000 8,246,480 0.9072 0.604 0.597 0.604 0.590 0.631 13,551,188 0.6085 -1.10%
2000-08-01 0 0.910 0.900 0.910 0.860 0.910 11,838,000 10,556,700 0.8918 0.610 0.604 0.610 0.577 0.610 17,647,851 0.5982 7.06%
2000-07-31 0 0.850 0.850 0.860 0.810 0.870 6,946,000 5,870,600 0.8452 0.570 0.570 0.577 0.543 0.584 10,354,956 0.5669 1.19%
2000-07-28 0 0.840 0.830 0.840 0.810 0.880 7,188,000 6,016,320 0.8370 0.563 0.557 0.563 0.543 0.590 10,715,725 0.5614 -4.55%
2000-07-27 0 0.880 0.880 0.890 0.860 0.920 14,408,000 12,789,620 0.8877 0.590 0.590 0.597 0.577 0.617 21,479,155 0.5954 -2.22%
2000-07-26 0 0.900 0.890 0.900 0.880 0.960 22,386,000 20,856,940 0.9317 0.604 0.597 0.604 0.590 0.644 33,372,596 0.6250 2.27%
2000-07-25 0 0.880 0.870 0.880 0.870 0.950 20,710,000 18,813,380 0.9084 0.590 0.584 0.590 0.584 0.637 30,874,049 0.6094 -6.38%
2000-07-24 0 0.940 0.940 0.950 0.810 0.940 30,388,000 27,419,260 0.9023 0.631 0.631 0.637 0.543 0.631 45,301,815 0.6053 16.05%
2000-07-21 0 0.810 0.800 0.820 0.780 0.840 22,616,000 18,472,020 0.8168 0.543 0.537 0.550 0.523 0.563 33,715,475 0.5479 1.25%
2000-07-20 0 0.800 0.800 0.810 0.690 0.820 24,942,000 19,295,340 0.7736 0.537 0.537 0.543 0.463 0.550 37,183,029 0.5189 15.94%
2000-07-19 0 0.690 0.680 0.700 0.670 0.700 1,216,000 832,560 0.6847 0.463 0.456 0.470 0.449 0.470 1,812,788 0.4593 4.55%
2000-07-18 0 0.660 0.660 0.680 0.660 0.680 630,000 418,300 0.6640 0.443 0.443 0.456 0.443 0.456 939,191 0.4454 -4.35%
2000-07-17 0 0.690 0.670 0.690 0.670 0.700 1,260,000 863,200 0.6851 0.463 0.449 0.463 0.449 0.470 1,878,382 0.4595 -1.43%
2000-07-14 0 0.700 0.680 0.700 0.690 0.720 874,000 606,860 0.6943 0.470 0.456 0.470 0.463 0.483 1,302,942 0.4658 0.00%
2000-07-13 0 0.700 0.680 0.700 0.680 0.740 4,004,000 2,846,540 0.7109 0.470 0.456 0.470 0.456 0.496 5,969,082 0.4769 -2.78%
2000-07-12 0 0.720 0.720 0.730 0.680 0.730 5,120,000 3,617,460 0.7065 0.483 0.483 0.490 0.456 0.490 7,632,792 0.4739 4.35%
2000-07-11 0 0.690 0.680 0.690 0.650 0.690 2,100,000 1,406,180 0.6696 0.463 0.456 0.463 0.436 0.463 3,130,637 0.4492 6.15%
2000-07-10 0 0.650 0.640 0.650 0.640 0.660 946,000 614,540 0.6496 0.436 0.429 0.436 0.429 0.443 1,410,278 0.4358 0.00%
2000-07-07 0 0.650 0.640 0.650 0.640 0.660 1,650,000 1,072,080 0.6497 0.436 0.429 0.436 0.429 0.443 2,459,787 0.4358 1.56%
2000-07-06 0 0.640 0.640 0.650 0.630 0.670 2,166,000 1,408,960 0.6505 0.429 0.429 0.436 0.423 0.449 3,229,029 0.4363 -4.48%
2000-07-05 0 0.670 0.660 0.670 0.660 0.680 2,490,000 1,660,540 0.6669 0.449 0.443 0.449 0.443 0.456 3,712,042 0.4473 1.52%
2000-07-04 0 0.660 0.650 0.660 0.640 0.670 2,248,000 1,479,100 0.6580 0.443 0.436 0.443 0.429 0.449 3,351,273 0.4414 1.54%
2000-07-03 0 0.650 0.640 0.660 0.650 0.670 606,000 398,760 0.6580 0.436 0.429 0.443 0.436 0.449 903,413 0.4414 -1.52%
2000-06-30 0 0.660 0.650 0.660 0.650 0.670 1,620,000 1,065,760 0.6579 0.443 0.436 0.443 0.436 0.449 2,415,063 0.4413 -1.49%
2000-06-29 0 0.670 0.670 0.680 0.650 0.680 4,948,000 3,280,600 0.6630 0.449 0.449 0.456 0.436 0.456 7,376,378 0.4447 1.52%
2000-06-28 0 0.660 0.640 0.660 0.650 0.680 2,398,000 1,581,980 0.6597 0.443 0.429 0.443 0.436 0.456 3,574,890 0.4425 -1.49%
2000-06-27 0 0.670 0.670 0.680 0.670 0.700 596,000 405,140 0.6798 0.449 0.449 0.456 0.449 0.470 888,505 0.4560 -4.29%
2000-06-26 0 0.700 0.690 0.710 0.690 0.710 218,000 152,880 0.7013 0.470 0.463 0.476 0.463 0.476 324,990 0.4704 1.45%
2000-06-23 0 0.690 0.690 0.700 0.690 0.710 1,160,000 807,940 0.6965 0.463 0.463 0.470 0.463 0.476 1,729,305 0.4672 0.00%
2000-06-22 0 0.690 0.680 0.700 0.690 0.710 966,000 679,660 0.7036 0.463 0.456 0.470 0.463 0.476 1,440,093 0.4720 -1.43%
2000-06-21 0 0.700 0.700 0.710 0.680 0.710 1,826,000 1,268,700 0.6948 0.470 0.470 0.476 0.456 0.476 2,722,164 0.4661 1.45%
2000-06-20 0 0.690 0.680 0.690 0.690 0.740 2,856,000 2,003,940 0.7017 0.463 0.456 0.463 0.463 0.496 4,257,667 0.4707 -6.76%
2000-06-19 0 0.740 0.740 0.750 0.730 0.750 3,566,000 2,648,460 0.7427 0.496 0.496 0.503 0.490 0.503 5,316,121 0.4982 1.37%
2000-06-16 0 0.730 0.730 0.740 0.670 0.760 10,834,000 7,813,520 0.7212 0.490 0.490 0.496 0.449 0.510 16,151,108 0.4838 7.35%
2000-06-15 0 0.680 0.670 0.680 0.650 0.690 4,174,000 2,817,660 0.6751 0.456 0.449 0.456 0.436 0.463 6,222,515 0.4528 4.62%
2000-06-14 0 0.650 0.640 0.660 0.630 0.650 416,000 267,480 0.6430 0.436 0.429 0.443 0.423 0.436 620,164 0.4313 0.00%
2000-06-13 0 0.650 0.640 0.650 0.650 0.660 1,118,000 728,580 0.6517 0.436 0.429 0.436 0.436 0.443 1,666,692 0.4371 1.56%
2000-06-12 0 0.640 0.640 0.650 0.640 0.650 548,000 355,820 0.6493 0.429 0.429 0.436 0.429 0.436 816,947 0.4355 -1.54%
2000-06-09 0 0.650 0.650 0.660 0.630 0.660 782,000 507,100 0.6485 0.436 0.436 0.443 0.423 0.443 1,165,790 0.4350 0.00%
2000-06-08 0 0.650 0.640 0.650 0.640 0.670 1,030,000 672,260 0.6527 0.436 0.429 0.436 0.429 0.449 1,535,503 0.4378 -2.99%
2000-06-07 0 0.670 0.650 0.670 0.630 0.670 1,150,000 747,960 0.6504 0.449 0.436 0.449 0.423 0.449 1,714,397 0.4363 3.08%
2000-06-05 0 0.650 0.650 0.660 0.640 0.680 3,886,000 2,573,380 0.6622 0.436 0.436 0.443 0.429 0.456 5,793,170 0.4442 1.56%
2000-06-02 0 0.640 0.640 0.650 0.600 0.650 5,340,000 3,297,480 0.6175 0.429 0.429 0.436 0.402 0.436 7,960,764 0.4142 8.47%
2000-06-01 0 0.590 0.590 0.600 0.540 0.600 7,104,000 4,008,580 0.5643 0.396 0.396 0.402 0.362 0.402 10,590,499 0.3785 7.27%
2000-05-31 0 0.550 0.550 0.580 0.540 0.620 7,334,000 4,317,340 0.5887 0.369 0.369 0.389 0.362 0.416 10,933,379 0.3949 -8.33%
2000-05-30 0 0.600 0.600 0.620 0.600 0.660 2,766,000 1,716,100 0.6204 0.402 0.402 0.416 0.402 0.443 4,123,497 0.4162 -7.69%
2000-05-29 0 0.650 0.650 0.670 0.650 0.670 936,000 618,120 0.6604 0.436 0.436 0.449 0.436 0.449 1,395,370 0.4430 -2.99%
2000-05-26 0 0.670 0.670 0.680 0.650 0.700 2,396,000 1,613,380 0.6734 0.449 0.449 0.456 0.436 0.470 3,571,908 0.4517 -6.94%
2000-05-25 0 0.720 0.710 0.720 0.720 0.780 3,628,000 2,696,560 0.7433 0.483 0.476 0.483 0.483 0.523 5,408,549 0.4986 -2.70%
2000-05-24 0 0.790 0.790 0.800 0.790 0.820 3,014,000 2,406,460 0.7984 0.496 0.496 0.503 0.496 0.515 4,796,805 0.5017 -1.25%
2000-05-23 0 0.800 0.790 0.800 0.780 0.830 3,274,000 2,596,000 0.7929 0.503 0.496 0.503 0.490 0.522 5,210,598 0.4982 -2.44%
2000-05-22 0 0.820 0.820 0.830 0.810 0.850 1,850,000 1,526,300 0.8250 0.515 0.515 0.522 0.509 0.534 2,944,290 0.5184 -3.53%
2000-05-19 0 0.850 0.840 0.850 0.840 0.860 2,758,000 2,345,500 0.8504 0.534 0.528 0.534 0.528 0.540 4,389,379 0.5344 1.19%
2000-05-18 0 0.840 0.830 0.850 0.840 0.860 4,254,000 3,617,600 0.8504 0.528 0.522 0.534 0.528 0.540 6,770,276 0.5343 -3.45%
2000-05-17 0 0.870 0.860 0.870 0.850 0.920 8,366,000 7,464,580 0.8923 0.547 0.540 0.547 0.534 0.578 13,314,557 0.5606 -3.33%
2000-05-16 0 0.900 0.890 0.900 0.880 0.930 19,102,000 17,312,680 0.9063 0.566 0.559 0.566 0.553 0.584 30,400,988 0.5695 2.27%
2000-05-15 0 0.880 0.880 0.890 0.820 0.890 13,540,000 11,620,420 0.8582 0.553 0.553 0.559 0.515 0.559 21,549,020 0.5393 10.00%
2000-05-12 0 0.800 0.800 0.810 0.780 0.800 2,428,000 1,931,800 0.7956 0.503 0.503 0.509 0.490 0.503 3,864,182 0.4999 2.56%
2000-05-10 0 0.780 0.780 0.790 0.770 0.840 9,308,000 7,513,140 0.8072 0.490 0.490 0.496 0.484 0.528 14,813,758 0.5072 -11.36%
2000-05-09 0 0.880 0.850 0.880 0.770 0.900 3,444,000 2,695,580 0.7827 0.553 0.534 0.553 0.484 0.566 5,481,154 0.4918 11.39%
2000-05-08 0 0.790 0.780 0.790 0.770 0.790 2,650,000 2,061,860 0.7781 0.496 0.490 0.496 0.484 0.496 4,217,497 0.4889 0.00%
2000-05-05 0 0.790 0.790 0.800 0.780 0.800 1,248,000 986,440 0.7904 0.496 0.496 0.503 0.490 0.503 1,986,202 0.4966 1.28%
2000-05-04 0 0.780 0.780 0.790 0.780 0.800 2,065,000 1,627,060 0.7879 0.490 0.490 0.496 0.490 0.503 3,286,464 0.4951 0.00%
2000-05-03 0 0.780 0.780 0.790 0.780 0.810 5,312,400 4,211,472 0.7928 0.490 0.490 0.496 0.490 0.509 8,454,728 0.4981 0.00%
2000-05-02 0 0.780 0.770 0.780 0.760 0.830 4,478,000 3,477,620 0.7766 0.490 0.484 0.490 0.478 0.522 7,126,773 0.4880 0.00%
2000-04-28 0 0.780 0.770 0.780 0.770 0.800 2,616,000 2,053,120 0.7848 0.490 0.484 0.490 0.484 0.503 4,163,385 0.4931 -2.50%
2000-04-27 0 0.800 0.790 0.800 0.790 0.830 2,642,000 2,110,880 0.7990 0.503 0.496 0.503 0.496 0.522 4,204,764 0.5020 -4.76%
2000-04-26 0 0.840 0.830 0.840 0.830 0.870 10,470,000 8,915,200 0.8515 0.528 0.522 0.528 0.522 0.547 16,663,090 0.5350 2.44%
2000-04-25 0 0.820 0.820 0.830 0.790 0.830 4,896,000 3,984,780 0.8139 0.515 0.515 0.522 0.496 0.522 7,792,024 0.5114 2.50%
2000-04-20 0 0.800 0.800 0.810 0.760 0.820 6,218,000 4,967,020 0.7988 0.503 0.503 0.509 0.478 0.515 9,895,997 0.5019 3.90%
2000-04-19 0 0.770 0.770 0.780 0.770 0.870 23,416,000 19,505,280 0.8330 0.484 0.484 0.490 0.484 0.547 37,266,754 0.5234 -3.75%
2000-04-18 0 0.800 0.800 0.810 0.690 0.810 29,188,000 22,222,700 0.7614 0.503 0.503 0.509 0.434 0.509 46,452,939 0.4784 15.94%
2000-04-17 0 0.690 0.690 0.700 0.680 0.720 6,557,000 4,643,560 0.7082 0.434 0.434 0.440 0.427 0.452 10,435,519 0.4450 -6.76%
2000-04-14 0 0.740 0.740 0.750 0.680 0.740 7,126,500 5,108,745 0.7169 0.465 0.465 0.471 0.427 0.465 11,341,883 0.4504 7.25%
2000-04-13 0 0.690 0.690 0.700 0.690 0.720 2,934,000 2,056,520 0.7009 0.434 0.434 0.440 0.434 0.452 4,669,485 0.4404 -2.82%
2000-04-12 0 0.710 0.710 0.720 0.710 0.720 2,834,000 2,020,460 0.7129 0.446 0.446 0.452 0.446 0.452 4,510,334 0.4480 1.43%
2000-04-11 0 0.700 0.700 0.710 0.690 0.710 784,000 548,600 0.6997 0.440 0.440 0.446 0.434 0.446 1,247,742 0.4397 0.00%
2000-04-10 0 0.700 0.690 0.700 0.700 0.720 2,103,000 1,477,110 0.7024 0.440 0.434 0.440 0.440 0.452 3,346,942 0.4413 -2.78%
2000-04-07 0 0.720 0.720 0.730 0.710 0.730 3,156,000 2,277,000 0.7215 0.452 0.452 0.459 0.446 0.459 5,022,800 0.4533 0.00%
2000-04-06 0 0.720 0.710 0.720 0.700 0.730 2,545,000 1,804,310 0.7090 0.452 0.446 0.452 0.440 0.459 4,050,388 0.4455 2.86%
2000-04-05 0 0.700 0.700 0.710 0.680 0.740 5,412,000 3,855,040 0.7123 0.440 0.440 0.446 0.427 0.465 8,613,242 0.4476 -5.41%
2000-04-03 0 0.740 0.730 0.750 0.730 0.760 2,470,000 1,846,460 0.7476 0.465 0.459 0.471 0.459 0.478 3,931,025 0.4697 -2.63%
2000-03-31 0 0.760 0.760 0.770 0.750 0.790 2,678,000 2,057,600 0.7683 0.478 0.478 0.484 0.471 0.496 4,262,059 0.4828 0.00%
2000-03-30 0 0.760 0.760 0.770 0.760 0.800 2,326,000 1,770,660 0.7612 0.478 0.478 0.484 0.478 0.503 3,701,848 0.4783 0.00%
2000-03-29 0 0.760 0.760 0.770 0.760 0.790 6,404,000 4,935,660 0.7707 0.478 0.478 0.484 0.478 0.496 10,192,018 0.4843 -1.30%
2000-03-28 0 0.770 0.760 0.780 0.760 0.800 3,882,000 2,996,680 0.7719 0.484 0.478 0.490 0.478 0.503 6,178,234 0.4850 -3.75%
2000-03-27 0 0.800 0.790 0.800 0.780 0.800 796,000 629,760 0.7912 0.503 0.496 0.503 0.490 0.503 1,266,840 0.4971 2.56%
2000-03-24 0 0.780 0.780 0.800 0.760 0.800 1,792,000 1,391,820 0.7767 0.490 0.490 0.503 0.478 0.503 2,851,983 0.4880 1.30%
2000-03-23 0 0.770 0.770 0.780 0.760 0.770 846,000 647,764 0.7657 0.484 0.484 0.490 0.478 0.484 1,346,416 0.4811 1.32%
2000-03-22 0 0.760 0.760 0.790 0.760 0.850 1,970,000 1,533,560 0.7785 0.478 0.478 0.496 0.478 0.534 3,135,271 0.4891 0.00%
2000-03-21 0 0.760 0.760 0.780 0.760 0.800 2,616,000 2,035,480 0.7781 0.478 0.478 0.490 0.478 0.503 4,163,385 0.4889 -5.00%
2000-03-20 0 0.800 0.800 0.810 0.780 0.820 812,000 644,400 0.7936 0.503 0.503 0.509 0.490 0.515 1,292,305 0.4986 -2.44%
2000-03-17 0 0.820 0.810 0.830 0.800 0.830 1,382,000 1,128,140 0.8163 0.515 0.509 0.522 0.503 0.522 2,199,464 0.5129 1.23%
2000-03-16 0 0.810 0.800 0.820 0.800 0.860 1,246,084 1,026,927 0.8241 0.509 0.503 0.515 0.503 0.540 1,983,153 0.5178 -2.41%
2000-03-15 0 0.830 0.830 0.850 0.820 0.910 2,794,000 2,405,160 0.8608 0.522 0.522 0.534 0.515 0.572 4,446,674 0.5409 -4.60%
2000-03-14 0 0.870 0.870 0.880 0.860 0.920 3,994,000 3,545,760 0.8878 0.547 0.547 0.553 0.540 0.578 6,356,483 0.5578 3.57%
2000-03-13 0 0.840 0.830 0.850 0.820 0.850 914,000 760,900 0.8325 0.528 0.522 0.534 0.515 0.534 1,454,638 0.5231 1.20%
2000-03-10 0 0.830 0.830 0.850 0.820 0.870 2,102,000 1,765,160 0.8398 0.522 0.522 0.534 0.515 0.547 3,345,350 0.5276 -1.19%
2000-03-09 0 0.840 0.830 0.840 0.840 0.920 3,464,000 3,060,840 0.8836 0.528 0.522 0.528 0.528 0.578 5,512,984 0.5552 -1.18%
2000-03-08 0 0.850 0.850 0.860 0.810 0.890 2,310,000 1,986,860 0.8601 0.534 0.534 0.540 0.509 0.559 3,676,384 0.5404 4.94%
2000-03-07 0 0.810 0.810 0.820 0.790 0.810 1,362,000 1,088,140 0.7989 0.509 0.509 0.515 0.496 0.509 2,167,634 0.5020 2.53%
2000-03-06 0 0.790 0.770 0.790 0.790 0.810 1,126,000 897,600 0.7972 0.496 0.484 0.496 0.496 0.509 1,792,038 0.5009 0.00%
2000-03-03 0 0.790 0.780 0.790 0.770 0.800 978,000 766,720 0.7840 0.496 0.490 0.496 0.484 0.503 1,556,495 0.4926 1.28%
2000-03-02 0 0.780 0.760 0.780 0.760 0.800 490,000 378,400 0.7722 0.490 0.478 0.490 0.478 0.503 779,839 0.4852 0.00%
2000-03-01 0 0.780 0.780 0.790 0.780 0.790 510,000 399,400 0.7831 0.490 0.490 0.496 0.490 0.496 811,669 0.4921 -1.27%
2000-02-29 0 0.790 0.780 0.790 0.780 0.800 356,000 281,000 0.7893 0.496 0.490 0.496 0.490 0.503 566,577 0.4960 2.60%
2000-02-28 0 0.770 0.770 0.780 0.760 0.800 2,248,000 1,747,400 0.7773 0.484 0.484 0.490 0.478 0.503 3,577,710 0.4884 -3.75%
2000-02-25 0 0.800 0.790 0.810 0.780 0.820 1,218,000 968,460 0.7951 0.503 0.496 0.509 0.490 0.515 1,938,457 0.4996 -2.44%
2000-02-24 0 0.820 0.820 0.830 0.820 0.860 1,372,000 1,142,960 0.8331 0.515 0.515 0.522 0.515 0.540 2,183,549 0.5234 -3.53%
2000-02-23 0 0.850 0.850 0.860 0.850 0.880 1,298,000 1,116,580 0.8602 0.534 0.534 0.540 0.534 0.553 2,065,778 0.5405 0.00%
2000-02-22 0 0.850 0.840 0.850 0.800 0.900 1,340,000 1,141,380 0.8518 0.534 0.528 0.534 0.503 0.566 2,132,621 0.5352 -3.41%
2000-02-21 0 0.880 0.880 0.900 0.880 0.960 2,522,000 2,328,080 0.9231 0.553 0.553 0.566 0.553 0.603 4,013,783 0.5800 -7.37%
2000-02-18 0 0.950 0.940 0.960 0.830 1.010 4,788,000 4,552,120 0.9507 0.597 0.591 0.603 0.522 0.635 7,620,141 0.5974 11.76%
2000-02-17 0 0.850 0.850 0.860 0.810 0.860 2,708,000 2,280,600 0.8422 0.534 0.534 0.540 0.509 0.540 4,309,804 0.5292 1.19%
2000-02-16 0 0.840 0.820 0.840 0.810 0.880 2,472,000 2,091,920 0.8462 0.528 0.515 0.528 0.509 0.553 3,934,208 0.5317 0.00%
2000-02-15 0 0.840 0.830 0.840 0.820 0.880 1,712,000 1,446,780 0.8451 0.528 0.522 0.528 0.515 0.553 2,724,662 0.5310 3.70%
2000-02-14 0 0.810 0.800 0.810 0.790 0.820 1,870,000 1,503,260 0.8039 0.509 0.503 0.509 0.496 0.515 2,976,120 0.5051 3.85%
2000-02-11 0 0.780 0.780 0.800 0.780 0.850 4,170,000 3,344,400 0.8020 0.490 0.490 0.503 0.490 0.534 6,636,589 0.5039 -6.02%
2000-02-10 0 0.830 0.830 0.850 0.830 0.870 1,800,000 1,541,160 0.8562 0.522 0.522 0.534 0.522 0.547 2,864,715 0.5380 -5.68%
2000-02-09 0 0.880 0.880 0.890 0.860 0.900 2,010,000 1,775,520 0.8833 0.553 0.553 0.559 0.540 0.566 3,198,931 0.5550 -2.22%
2000-02-08 0 0.900 0.890 0.900 0.890 0.950 1,586,000 1,446,280 0.9119 0.566 0.559 0.566 0.559 0.597 2,524,132 0.5730 0.00%
2000-02-03 0 0.900 0.900 0.920 0.900 0.930 3,901,000 3,565,660 0.9140 0.566 0.566 0.578 0.566 0.584 6,208,473 0.5743 0.00%
2000-02-02 0 0.900 0.890 0.910 0.880 0.920 4,660,000 4,202,920 0.9019 0.566 0.559 0.572 0.553 0.578 7,416,428 0.5667 1.12%
2000-02-01 0 0.890 0.890 0.900 0.880 0.910 3,304,000 2,953,620 0.8940 0.559 0.559 0.566 0.553 0.572 5,258,343 0.5617 -2.20%
2000-01-31 0 0.910 0.910 0.920 0.900 0.920 1,130,000 1,033,500 0.9146 0.572 0.572 0.578 0.566 0.578 1,798,404 0.5747 -1.09%
2000-01-28 0 0.920 0.910 0.920 0.910 0.930 2,220,000 2,049,980 0.9234 0.578 0.572 0.578 0.572 0.584 3,533,148 0.5802 -2.13%
2000-01-27 0 0.940 0.930 0.940 0.940 0.950 2,656,000 2,510,060 0.9451 0.591 0.584 0.591 0.591 0.597 4,227,046 0.5938 -2.08%
2000-01-26 0 0.960 0.950 0.960 0.950 0.990 1,968,000 1,887,400 0.9590 0.603 0.597 0.603 0.597 0.622 3,132,088 0.6026 1.05%
2000-01-25 0 0.950 0.950 0.960 0.940 0.970 1,940,000 1,855,840 0.9566 0.597 0.597 0.603 0.591 0.609 3,087,526 0.6011 0.00%
2000-01-24 0 0.950 0.950 0.960 0.950 0.970 2,052,000 1,952,180 0.9514 0.597 0.597 0.603 0.597 0.609 3,265,775 0.5978 0.00%
2000-01-21 0 0.950 0.940 0.950 0.900 0.950 2,626,000 2,483,800 0.9458 0.597 0.591 0.597 0.566 0.597 4,179,300 0.5943 2.15%
2000-01-20 0 0.930 0.920 0.960 0.930 1.000 1,954,000 1,892,680 0.9686 0.584 0.578 0.603 0.584 0.628 3,109,807 0.6086 -2.11%
2000-01-19 0 0.950 0.960 0.970 0.930 1.000 6,130,000 5,862,040 0.9563 0.597 0.603 0.609 0.584 0.628 9,755,945 0.6009 -5.00%
2000-01-18 0 1.000 1.000 1.010 0.980 1.040 4,356,000 4,364,560 1.0020 0.628 0.628 0.635 0.616 0.653 6,932,609 0.6296 -2.91%
2000-01-17 0 1.030 1.030 1.040 1.020 1.050 1,236,000 1,287,360 1.0416 0.647 0.647 0.653 0.641 0.660 1,967,104 0.6544 -3.74%
2000-01-14 0 1.070 1.050 1.070 1.060 1.080 1,656,000 1,760,360 1.0630 0.672 0.660 0.672 0.666 0.679 2,635,537 0.6679 0.00%
2000-01-13 0 1.070 1.070 1.080 1.050 1.080 2,640,000 2,823,510 1.0695 0.672 0.672 0.679 0.660 0.679 4,201,581 0.6720 0.00%
2000-01-12 0 1.070 1.060 1.070 1.060 1.100 680,000 732,400 1.0771 0.672 0.666 0.672 0.666 0.691 1,082,226 0.6768 -0.93%
2000-01-11 0 1.080 1.070 1.080 1.070 1.090 682,000 737,180 1.0809 0.679 0.672 0.679 0.672 0.685 1,085,409 0.6792 -3.57%
2000-01-10 0 1.120 1.120 1.130 1.110 1.170 1,790,000 2,053,100 1.1470 0.704 0.704 0.710 0.697 0.735 2,848,800 0.7207 -0.88%
2000-01-07 0 1.130 1.120 1.130 1.070 1.130 1,476,000 1,632,720 1.1062 0.710 0.704 0.710 0.672 0.710 2,349,066 0.6951 6.60%
2000-01-06 0 1.060 1.050 1.070 1.050 1.090 3,570,000 3,814,080 1.0684 0.666 0.660 0.672 0.660 0.685 5,681,684 0.6713 -1.85%
2000-01-05 0 1.080 1.090 1.100 1.060 1.150 2,606,000 2,829,540 1.0858 0.679 0.685 0.691 0.666 0.723 4,147,470 0.6822 -1.82%
2000-01-04 0 1.100 1.080 1.100 1.080 1.170 4,973,000 5,534,820 1.1130 0.691 0.679 0.691 0.679 0.735 7,914,570 0.6993 3.77%
2000-01-03 0 1.060 1.060 1.070 1.050 1.080 1,854,000 1,978,020 1.0669 0.666 0.666 0.672 0.660 0.679 2,950,656 0.6704 -3.64%
1999-12-30 0 1.100 1.100 1.130 1.080 1.100 940,000 1,026,980 1.0925 0.691 0.691 0.710 0.679 0.691 1,496,018 0.6865 0.00%
1999-12-29 0 1.100 1.090 1.100 1.080 1.120 634,000 693,940 1.0945 0.691 0.685 0.691 0.679 0.704 1,009,016 0.6877 -1.79%
1999-12-28 0 1.120 1.140 1.160 1.080 1.120 950,000 1,042,480 1.0973 0.704 0.716 0.729 0.679 0.704 1,511,933 0.6895 -1.75%
1999-12-24 0 1.140 1.100 1.140 1.050 1.140 1,118,000 1,237,100 1.1065 0.716 0.691 0.716 0.660 0.716 1,779,306 0.6953 0.00%
1999-12-23 0 1.140 1.140 1.150 1.140 1.160 636,000 726,440 1.1422 0.716 0.716 0.723 0.716 0.729 1,012,199 0.7177 -3.39%
1999-12-22 0 1.180 1.170 1.180 1.170 1.180 404,000 474,020 1.1733 0.741 0.735 0.741 0.735 0.741 642,969 0.7372 -1.67%
1999-12-21 0 1.200 1.190 1.210 1.170 1.200 494,000 591,520 1.1974 0.754 0.748 0.760 0.735 0.754 786,205 0.7524 -1.64%
1999-12-20 0 1.220 1.200 1.220 1.160 1.220 246,000 295,700 1.2020 0.767 0.754 0.767 0.729 0.767 391,511 0.7553 1.67%
1999-12-17 0 1.200 1.200 1.210 1.180 1.250 1,204,000 1,448,920 1.2034 0.754 0.754 0.760 0.741 0.785 1,916,176 0.7562 -1.64%
1999-12-16 0 1.220 1.220 1.230 1.210 1.230 1,374,000 1,680,900 1.2234 0.767 0.767 0.773 0.760 0.773 2,186,732 0.7687 0.83%
1999-12-15 0 1.210 1.210 1.220 1.200 1.240 1,476,000 1,794,800 1.2160 0.760 0.760 0.767 0.754 0.779 2,349,066 0.7640 0.83%
1999-12-14 0 1.200 1.200 1.220 1.170 1.230 2,472,000 2,995,860 1.2119 0.754 0.754 0.767 0.735 0.773 3,934,208 0.7615 1.69%
1999-12-13 0 1.180 1.180 1.190 1.180 1.220 1,486,000 1,778,600 1.1969 0.741 0.741 0.748 0.741 0.767 2,364,981 0.7521 -0.84%
1999-12-10 0 1.190 1.190 1.200 1.180 1.200 1,106,000 1,321,560 1.1949 0.748 0.748 0.754 0.741 0.754 1,760,208 0.7508 0.00%
1999-12-09 0 1.190 1.190 1.200 1.190 1.220 744,000 896,940 1.2056 0.748 0.748 0.754 0.748 0.767 1,184,082 0.7575 -1.65%
1999-12-08 0 1.210 1.200 1.210 1.200 1.220 1,085,000 1,309,050 1.2065 0.760 0.754 0.760 0.754 0.767 1,726,786 0.7581 1.68%
1999-12-07 0 1.190 1.190 1.200 1.180 1.240 2,950,000 3,575,520 1.2120 0.748 0.748 0.754 0.741 0.779 4,694,949 0.7616 -0.83%
1999-12-06 0 1.200 1.200 1.210 1.200 1.220 1,853,200 2,242,976 1.2103 0.754 0.754 0.760 0.754 0.767 2,949,383 0.7605 1.69%
1999-12-03 0 1.180 1.180 1.210 1.180 1.250 4,560,000 5,567,120 1.2209 0.741 0.741 0.760 0.741 0.785 7,257,277 0.7671 -0.84%
1999-12-02 0 1.190 1.180 1.190 1.180 1.210 1,616,000 1,925,780 1.1917 0.748 0.741 0.748 0.741 0.760 2,571,877 0.7488 0.00%
1999-12-01 0 1.190 1.180 1.190 1.180 1.210 4,272,000 5,100,320 1.1939 0.748 0.741 0.748 0.741 0.760 6,798,923 0.7502 1.71%
1999-11-30 0 1.170 1.160 1.180 1.110 1.180 5,306,000 6,039,980 1.1383 0.735 0.729 0.741 0.697 0.741 8,444,542 0.7153 3.54%
1999-11-29 0 1.130 1.130 1.140 1.120 1.210 5,284,000 5,979,700 1.1317 0.710 0.710 0.716 0.704 0.760 8,409,529 0.7111 -8.13%
1999-11-26 0 1.230 1.230 1.240 1.220 1.290 2,288,000 2,837,580 1.2402 0.773 0.773 0.779 0.767 0.811 3,641,371 0.7793 -4.65%
1999-11-25 0 1.290 1.280 1.300 1.280 1.320 1,172,000 1,522,660 1.2992 0.811 0.804 0.817 0.804 0.829 1,865,248 0.8163 -1.53%
1999-11-24 0 1.310 1.290 1.310 1.290 1.340 2,342,000 3,089,000 1.3190 0.823 0.811 0.823 0.811 0.842 3,727,312 0.8287 0.00%
1999-11-23 0 1.310 1.310 1.320 1.310 1.350 1,590,000 2,121,300 1.3342 0.823 0.823 0.829 0.823 0.848 2,530,498 0.8383 -2.96%
1999-11-22 0 1.350 1.350 1.360 1.350 1.390 2,330,000 3,186,000 1.3674 0.848 0.848 0.855 0.848 0.873 3,708,214 0.8592 0.00%
1999-11-19 0 1.350 1.340 1.360 1.350 1.420 2,666,000 3,652,820 1.3702 0.848 0.842 0.855 0.848 0.892 4,242,961 0.8609 -4.26%
1999-11-18 0 1.410 1.400 1.420 1.400 1.440 2,394,000 3,417,640 1.4276 0.886 0.880 0.892 0.880 0.905 3,810,070 0.8970 -1.40%
1999-11-17 0 1.430 1.420 1.440 1.400 1.610 3,772,000 5,506,220 1.4598 0.899 0.892 0.905 0.880 1.012 6,003,169 0.9172 -8.33%
1999-11-16 0 1.560 1.560 1.580 1.560 1.680 5,526,000 8,866,740 1.6045 0.980 0.980 0.993 0.980 1.056 8,794,674 1.0082 -6.59%
1999-11-15 0 1.670 1.650 1.670 1.580 1.670 7,626,000 12,310,640 1.6143 1.049 1.037 1.049 0.993 1.049 12,136,841 1.0143 3.73%
1999-11-12 0 1.610 1.600 1.620 1.580 1.680 8,258,000 13,371,740 1.6192 1.012 1.005 1.018 0.993 1.056 13,142,674 1.0174 4.55%
1999-11-11 0 1.540 1.530 1.540 1.480 1.540 3,870,000 5,876,400 1.5184 0.968 0.961 0.968 0.930 0.968 6,159,136 0.9541 1.32%
1999-11-10 0 1.520 1.520 1.530 1.500 1.540 1,502,000 2,284,240 1.5208 0.955 0.955 0.961 0.943 0.968 2,390,445 0.9556 0.00%
1999-11-09 0 1.520 1.510 1.520 1.470 1.520 1,716,000 2,552,360 1.4874 0.955 0.949 0.955 0.924 0.955 2,731,028 0.9346 2.70%
1999-11-08 0 1.480 1.460 1.490 1.460 1.510 1,560,000 2,332,680 1.4953 0.930 0.917 0.936 0.917 0.949 2,482,753 0.9396 -1.99%
1999-11-05 0 1.510 1.500 1.520 1.500 1.540 2,067,000 3,130,120 1.5143 0.949 0.943 0.955 0.943 0.968 3,289,647 0.9515 0.67%
1999-11-04 0 1.500 1.500 1.510 1.460 1.510 3,378,000 5,040,540 1.4922 0.943 0.943 0.949 0.917 0.949 5,376,114 0.9376 2.74%
1999-11-03 0 1.460 1.460 1.470 1.460 1.510 1,296,000 1,926,200 1.4863 0.917 0.917 0.924 0.917 0.949 2,062,595 0.9339 0.00%
1999-11-02 0 1.460 1.460 1.470 1.440 1.480 1,510,000 2,203,600 1.4593 0.917 0.917 0.924 0.905 0.930 2,403,177 0.9170 0.00%
1999-11-01 0 1.460 1.450 1.460 1.440 1.480 1,378,000 2,001,300 1.4523 0.917 0.911 0.917 0.905 0.930 2,193,098 0.9125 2.82%
1999-10-29 0 1.420 1.410 1.420 1.380 1.420 2,250,000 3,156,580 1.4029 0.892 0.886 0.892 0.867 0.892 3,580,893 0.8815 4.41%
1999-10-28 0 1.360 - 1.360 1.350 1.400 2,394,000 3,282,360 1.3711 0.855 - 0.855 0.848 0.880 3,810,070 0.8615 -0.73%
1999-10-27 0 1.370 1.360 1.380 1.370 1.400 638,000 880,820 1.3806 0.861 0.855 0.867 0.861 0.880 1,015,382 0.8675 0.74%
1999-10-26 0 1.360 1.360 1.370 1.360 1.380 532,000 731,160 1.3744 0.855 0.855 0.861 0.855 0.867 846,682 0.8636 -1.45%
1999-10-25 0 1.380 1.380 1.390 1.380 1.410 538,000 751,740 1.3973 0.867 0.867 0.873 0.867 0.886 856,231 0.8780 -0.72%
1999-10-22 0 1.390 1.390 1.420 1.370 1.410 872,000 1,210,720 1.3884 0.873 0.873 0.892 0.861 0.886 1,387,795 0.8724 2.21%
1999-10-21 0 1.360 1.320 1.380 1.310 1.380 1,266,000 1,699,900 1.3427 0.855 0.829 0.867 0.823 0.867 2,014,849 0.8437 3.82%
1999-10-20 0 1.310 1.310 1.320 1.310 1.340 890,000 1,175,800 1.3211 0.823 0.823 0.829 0.823 0.842 1,416,442 0.8301 2.34%
1999-10-19 0 1.280 1.270 1.280 1.250 1.360 1,384,000 1,767,160 1.2768 0.804 0.798 0.804 0.785 0.855 2,202,647 0.8023 -6.57%
1999-10-15 0 1.370 1.340 1.370 1.350 1.390 2,232,000 3,046,260 1.3648 0.861 0.842 0.861 0.848 0.873 3,552,246 0.8576 -1.44%
1999-10-14 0 1.390 1.380 1.390 1.320 1.390 1,644,000 2,235,940 1.3601 0.873 0.867 0.873 0.829 0.873 2,616,439 0.8546 2.21%
1999-10-13 0 1.360 1.350 1.380 1.360 1.390 1,968,000 2,695,080 1.3695 0.855 0.848 0.867 0.855 0.873 3,132,088 0.8605 -3.55%
1999-10-12 0 1.410 1.380 1.410 1.370 1.440 2,638,000 3,686,800 1.3976 0.886 0.867 0.886 0.861 0.905 4,198,398 0.8781 -3.42%
1999-10-11 0 1.460 1.450 1.470 1.450 1.530 854,000 1,258,560 1.4737 0.917 0.911 0.924 0.911 0.961 1,359,148 0.9260 -2.01%
1999-10-08 0 1.490 1.480 1.500 1.480 1.510 1,170,000 1,751,920 1.4974 0.936 0.930 0.943 0.930 0.949 1,862,064 0.9408 0.00%
1999-10-07 0 1.490 1.490 1.500 1.490 1.520 1,118,000 1,679,240 1.5020 0.936 0.936 0.943 0.936 0.955 1,779,306 0.9438 0.68%
1999-10-06 0 1.480 1.480 1.490 1.480 1.490 434,000 645,480 1.4873 0.930 0.930 0.936 0.930 0.936 690,715 0.9345 -1.33%
1999-10-05 0 1.500 1.460 1.500 1.470 1.500 942,000 1,388,120 1.4736 0.943 0.917 0.943 0.924 0.943 1,499,201 0.9259 2.04%
1999-10-04 0 1.470 1.470 1.480 1.470 1.510 642,000 953,980 1.4860 0.924 0.924 0.930 0.924 0.949 1,021,748 0.9337 -3.29%
1999-09-30 0 1.520 1.500 1.520 1.500 1.550 2,298,000 3,474,880 1.5121 0.955 0.943 0.955 0.943 0.974 3,657,286 0.9501 0.66%
1999-09-29 0 1.510 1.500 1.510 1.450 1.510 2,772,000 4,126,580 1.4887 0.949 0.943 0.949 0.911 0.949 4,411,660 0.9354 3.42%
1999-09-28 0 1.460 1.460 1.470 1.450 1.500 1,840,000 2,716,700 1.4765 0.917 0.917 0.924 0.911 0.943 2,928,375 0.9277 0.00%
1999-09-27 0 1.460 1.450 1.460 1.440 1.510 2,538,000 3,716,180 1.4642 0.917 0.911 0.917 0.905 0.949 4,039,248 0.9200 -2.67%
1999-09-24 0 1.500 1.490 1.500 1.490 1.510 2,426,000 3,627,680 1.4953 0.943 0.936 0.943 0.936 0.949 3,860,999 0.9396 -1.32%
1999-09-23 0 1.520 1.510 1.530 1.480 1.530 1,334,000 2,023,140 1.5166 0.955 0.949 0.961 0.930 0.961 2,123,072 0.9529 1.33%
1999-09-22 0 1.500 1.500 1.510 1.500 1.540 2,541,000 3,850,460 1.5153 0.943 0.943 0.949 0.943 0.968 4,044,022 0.9521 -1.32%
1999-09-21 0 1.520 1.520 1.530 1.500 1.560 4,344,000 6,614,540 1.5227 0.955 0.955 0.961 0.943 0.980 6,913,511 0.9568 0.00%
1999-09-20 0 1.520 1.510 1.520 1.510 1.570 4,311,400 6,605,412 1.5321 0.955 0.949 0.955 0.949 0.986 6,861,628 0.9627 -1.30%
1999-09-17 0 1.540 1.530 1.550 1.510 1.570 4,800,000 7,401,000 1.5419 0.968 0.961 0.974 0.949 0.986 7,639,239 0.9688 0.00%
1999-09-15 0 1.540 1.540 1.550 1.540 1.570 4,050,000 6,289,000 1.5528 0.968 0.968 0.974 0.968 0.986 6,445,608 0.9757 -1.28%
1999-09-14 0 1.560 1.550 1.560 1.560 1.640 6,706,000 10,656,620 1.5891 0.980 0.974 0.980 0.980 1.030 10,672,653 0.9985 -4.88%
1999-09-13 0 1.640 1.640 1.650 1.620 1.710 9,614,000 16,002,800 1.6645 1.030 1.030 1.037 1.018 1.074 15,300,759 1.0459 -0.61%
1999-09-10 0 1.650 1.640 1.650 1.630 1.670 4,996,000 8,220,260 1.6454 1.037 1.030 1.037 1.024 1.049 7,951,175 1.0338 1.23%
1999-09-09 0 1.630 1.630 1.640 1.610 1.650 5,714,000 9,344,840 1.6354 1.024 1.024 1.030 1.012 1.037 9,093,877 1.0276 0.00%
1999-09-08 0 1.630 1.620 1.630 1.610 1.660 5,772,000 9,455,360 1.6381 1.024 1.018 1.024 1.012 1.043 9,186,185 1.0293 1.87%
1999-09-07 0 1.600 1.590 1.600 1.570 1.650 13,370,000 21,544,300 1.6114 1.005 0.999 1.005 0.986 1.037 21,278,463 1.0125 1.91%
1999-09-06 0 1.570 1.570 1.580 1.560 1.600 6,238,000 9,812,060 1.5729 0.986 0.986 0.993 0.980 1.005 9,927,828 0.9883 1.29%
1999-09-03 0 1.550 1.550 1.560 1.520 1.560 3,446,000 5,312,480 1.5416 0.974 0.974 0.980 0.955 0.980 5,484,337 0.9687 -0.64%
1999-09-02 0 1.560 1.560 1.570 1.540 1.600 2,332,200 3,626,560 1.5550 0.980 0.980 0.986 0.968 1.005 3,711,715 0.9771 -1.27%
1999-09-01 0 1.580 1.570 1.580 1.570 1.630 2,256,000 3,608,620 1.5996 0.993 0.986 0.993 0.986 1.024 3,590,442 1.0051 -1.25%
1999-08-31 0 1.600 1.590 1.610 1.590 1.610 1,818,000 2,913,380 1.6025 1.005 0.999 1.012 0.999 1.012 2,893,362 1.0069 0.63%
1999-08-30 0 1.590 1.590 1.600 1.580 1.630 3,062,000 4,903,980 1.6016 0.999 0.999 1.005 0.993 1.024 4,873,198 1.0063 -1.85%
1999-08-27 0 1.620 1.620 1.630 1.600 1.640 2,742,000 4,441,200 1.6197 1.018 1.018 1.024 1.005 1.030 4,363,915 1.0177 0.62%
1999-08-26 0 1.610 1.610 1.620 1.600 1.700 7,120,000 11,702,100 1.6436 1.012 1.012 1.018 1.005 1.068 11,331,538 1.0327 -1.83%
1999-08-25 0 1.640 1.630 1.640 1.610 1.700 6,052,000 10,005,760 1.6533 1.030 1.024 1.030 1.012 1.068 9,631,807 1.0388 -1.20%
1999-08-24 0 1.660 1.650 1.660 1.580 1.670 5,266,000 8,555,860 1.6247 1.043 1.037 1.043 0.993 1.049 8,380,882 1.0209 3.11%
1999-08-23 0 1.610 1.600 1.610 1.580 1.690 3,338,000 5,470,720 1.6389 1.012 1.005 1.012 0.993 1.062 5,312,454 1.0298 -5.85%
1999-08-20 0 1.710 1.720 1.730 1.700 1.770 7,149,114 12,415,078 1.7366 1.074 1.081 1.087 1.068 1.112 11,377,873 1.0912 1.18%
1999-08-19 0 1.690 1.680 1.700 1.560 1.700 8,458,000 13,891,240 1.6424 1.062 1.056 1.068 0.980 1.068 13,460,976 1.0320 6.96%
1999-08-18 0 1.580 1.570 1.580 1.550 1.590 3,767,000 5,958,840 1.5819 0.993 0.986 0.993 0.974 0.999 5,995,211 0.9939 1.94%
1999-08-17 0 1.550 1.550 1.560 1.540 1.570 1,666,000 2,586,900 1.5528 0.974 0.974 0.980 0.968 0.986 2,651,453 0.9757 0.00%
1999-08-16 0 1.550 1.550 1.560 1.550 1.620 1,642,000 2,583,920 1.5736 0.974 0.974 0.980 0.974 1.018 2,613,256 0.9888 -0.64%
1999-08-13 0 1.560 1.550 1.560 1.540 1.600 650,000 1,010,320 1.5543 0.980 0.974 0.980 0.968 1.005 1,034,480 0.9766 -2.50%
1999-08-12 0 1.600 1.590 1.600 1.540 1.600 1,770,000 2,783,860 1.5728 1.005 0.999 1.005 0.968 1.005 2,816,969 0.9882 5.96%
1999-08-11 0 1.510 1.510 1.520 1.480 1.560 1,264,000 1,930,360 1.5272 0.949 0.949 0.955 0.930 0.980 2,011,666 0.9596 -0.66%
1999-08-10 0 1.520 1.520 1.550 1.460 1.670 3,414,000 5,305,300 1.5540 0.955 0.955 0.974 0.917 1.049 5,433,409 0.9764 -7.88%
1999-08-09 0 1.650 1.640 1.660 1.640 1.700 1,494,000 2,490,740 1.6672 1.037 1.030 1.043 1.030 1.068 2,377,713 1.0475 -4.62%
1999-08-06 0 1.730 1.730 1.740 1.690 1.760 2,222,000 3,831,580 1.7244 1.087 1.087 1.093 1.062 1.106 3,536,331 1.0835 -2.26%
1999-08-05 0 1.770 1.780 1.800 1.760 1.830 3,030,000 5,429,780 1.7920 1.112 1.118 1.131 1.106 1.150 4,822,270 1.1260 -2.75%
1999-08-04 0 1.820 1.820 1.830 1.810 1.880 3,778,000 7,000,460 1.8530 1.144 1.144 1.150 1.137 1.181 6,012,718 1.1643 -1.62%
1999-08-03 0 1.850 1.850 1.860 1.840 1.910 5,676,000 10,637,600 1.8741 1.162 1.162 1.169 1.156 1.200 9,033,400 1.1776 -3.14%
1999-08-02 0 1.910 1.910 1.930 1.850 1.940 4,196,886 7,966,328 1.8982 1.200 1.200 1.213 1.162 1.219 6,679,378 1.1927 3.24%
1999-07-30 0 1.850 1.850 1.860 1.770 1.860 3,110,000 5,660,380 1.8201 1.162 1.162 1.169 1.112 1.169 4,949,590 1.1436 1.65%
1999-07-29 0 1.820 1.820 1.830 1.810 1.880 2,136,000 3,937,140 1.8432 1.144 1.144 1.150 1.137 1.181 3,399,461 1.1582 1.11%
1999-07-28 0 1.800 1.790 1.810 1.780 1.860 4,360,000 7,901,560 1.8123 1.131 1.125 1.137 1.118 1.169 6,938,975 1.1387 1.69%
1999-07-27 0 1.770 1.770 1.780 1.660 1.790 1,660,000 2,883,040 1.7368 1.112 1.112 1.118 1.043 1.125 2,641,903 1.0913 4.73%
1999-07-26 0 1.690 1.690 1.700 1.680 1.800 1,368,000 2,382,960 1.7419 1.062 1.062 1.068 1.056 1.131 2,177,183 1.0945 -6.11%
1999-07-23 0 1.800 1.790 1.810 1.800 1.850 2,484,000 4,504,720 1.8135 1.131 1.125 1.137 1.131 1.162 3,953,306 1.1395 -2.70%
1999-07-22 0 1.850 1.860 1.890 1.850 1.950 5,282,000 10,031,480 1.8992 1.162 1.169 1.188 1.162 1.225 8,406,346 1.1933 -3.14%
1999-07-21 0 1.910 1.900 1.910 1.870 1.920 2,898,000 5,506,680 1.9002 1.200 1.194 1.200 1.175 1.206 4,612,191 1.1939 0.53%
1999-07-20 0 1.900 1.890 1.900 1.890 1.950 3,200,000 6,134,580 1.9171 1.194 1.188 1.194 1.188 1.225 5,092,826 1.2046 0.53%
1999-07-19 0 1.890 1.880 1.890 1.880 2.050 3,378,000 6,595,100 1.9524 1.188 1.181 1.188 1.181 1.288 5,376,114 1.2267 -7.80%
1999-07-16 0 2.050 2.050 2.075 2.000 2.150 2,552,000 5,254,500 2.0590 1.288 1.288 1.304 1.257 1.351 4,061,529 1.2937 -3.53%
1999-07-15 0 2.125 2.100 2.125 2.050 2.125 3,217,000 6,716,850 2.0879 1.335 1.320 1.335 1.288 1.335 5,119,882 1.3119 3.66%
1999-07-14 0 2.050 2.025 2.050 2.000 2.125 6,104,000 12,520,600 2.0512 1.288 1.272 1.288 1.257 1.335 9,714,566 1.2888 -1.20%
1999-07-13 0 2.075 2.050 2.075 2.050 2.250 6,471,200 13,921,580 2.1513 1.304 1.288 1.304 1.288 1.414 10,298,967 1.3517 -4.60%
1999-07-12 0 2.175 2.175 2.200 2.175 2.300 5,414,000 12,158,350 2.2457 1.367 1.367 1.382 1.367 1.445 8,616,425 1.4111 0.00%
1999-07-09 0 2.175 2.150 2.175 2.100 2.175 3,269,000 7,024,250 2.1487 1.367 1.351 1.367 1.320 1.367 5,202,640 1.3501 2.35%
1999-07-08 0 2.125 2.100 2.125 1.960 2.175 7,781,000 16,065,726 2.0647 1.335 1.320 1.335 1.232 1.367 12,383,525 1.2973 2.41%
1999-07-07 0 2.075 2.050 2.075 2.075 2.225 4,995,000 10,634,375 2.1290 1.304 1.288 1.304 1.304 1.398 7,949,583 1.3377 -6.74%
1999-07-06 0 2.225 2.200 2.225 2.175 2.350 5,274,000 11,885,850 2.2537 1.398 1.382 1.398 1.367 1.477 8,393,614 1.4161 -3.26%
1999-07-05 0 2.300 2.275 2.300 2.275 2.350 5,635,600 13,007,214 2.3080 1.445 1.429 1.445 1.429 1.477 8,969,103 1.4502 1.10%
1999-07-02 0 2.275 2.275 2.300 2.225 2.475 10,232,000 23,883,050 2.3342 1.429 1.429 1.445 1.398 1.555 16,284,311 1.4666 -1.09%
1999-06-30 0 2.300 2.300 2.325 2.250 2.400 16,090,000 37,326,850 2.3199 1.445 1.445 1.461 1.414 1.508 25,607,366 1.4577 3.37%
1999-06-29 0 2.225 2.200 2.225 2.150 2.325 8,762,000 19,574,700 2.2340 1.398 1.382 1.398 1.351 1.461 13,944,794 1.4037 2.30%
1999-06-28 0 2.175 2.150 2.175 2.100 2.200 5,136,000 11,020,400 2.1457 1.367 1.351 1.367 1.320 1.382 8,173,986 1.3482 2.35%
1999-06-25 0 2.125 2.050 2.125 2.000 2.175 6,860,000 14,434,050 2.1041 1.335 1.288 1.335 1.257 1.367 10,917,746 1.3221 0.00%
1999-06-24 0 2.125 2.125 2.150 2.100 2.350 21,118,000 46,467,650 2.2004 1.335 1.335 1.351 1.320 1.477 33,609,468 1.3826 -6.59%
1999-06-23 0 2.275 2.250 2.275 1.930 2.300 39,426,300 82,443,116 2.0911 1.429 1.414 1.429 1.213 1.445 62,747,276 1.3139 20.37%
1999-06-22 0 1.890 1.880 1.900 1.750 1.900 26,136,000 48,043,540 1.8382 1.188 1.181 1.194 1.100 1.194 41,595,656 1.1550 9.88%
1999-06-21 0 1.720 1.710 1.720 1.630 1.730 7,700,000 13,024,812 1.6915 1.081 1.074 1.081 1.024 1.087 12,254,612 1.0628 5.52%
1999-06-17 0 1.630 1.630 1.640 1.620 1.660 1,677,000 2,737,020 1.6321 1.024 1.024 1.030 1.018 1.043 2,668,959 1.0255 1.24%
1999-06-16 0 1.610 1.610 1.620 1.600 1.640 1,541,000 2,494,490 1.6187 1.012 1.012 1.018 1.005 1.030 2,452,514 1.0171 0.62%
1999-06-15 0 1.600 1.600 1.610 1.590 1.690 4,298,000 6,980,240 1.6241 1.005 1.005 1.012 0.999 1.062 6,840,302 1.0205 -4.76%
1999-06-14 0 1.680 1.670 1.680 1.660 1.740 15,886,000 27,134,360 1.7081 1.056 1.049 1.056 1.043 1.093 25,282,698 1.0732 -1.75%
1999-06-11 0 1.710 1.700 1.710 1.580 1.710 12,542,000 20,729,260 1.6528 1.074 1.068 1.074 0.993 1.074 19,960,695 1.0385 7.55%
1999-06-10 0 1.590 1.580 1.590 1.570 1.600 5,863,000 9,279,760 1.5828 0.999 0.993 0.999 0.986 1.005 9,331,012 0.9945 3.25%
1999-06-09 0 1.540 1.540 1.560 1.520 1.560 1,856,000 2,868,940 1.5458 0.968 0.968 0.980 0.955 0.980 2,953,839 0.9713 1.32%
1999-06-08 0 1.520 1.520 1.540 1.520 1.560 3,745,000 5,759,910 1.5380 0.955 0.955 0.968 0.955 0.980 5,960,198 0.9664 0.00%
1999-06-07 0 1.520 1.500 1.520 1.490 1.530 778,000 1,174,300 1.5094 0.955 0.943 0.955 0.936 0.961 1,238,193 0.9484 2.01%
1999-06-04 0 1.490 1.480 1.490 1.490 1.530 1,941,000 2,915,840 1.5022 0.936 0.930 0.936 0.936 0.961 3,089,117 0.9439 -1.32%
1999-06-03 0 1.510 1.510 1.520 1.480 1.540 726,000 1,091,360 1.5033 0.949 0.949 0.955 0.930 0.968 1,155,435 0.9445 -0.66%
1999-06-02 0 1.520 1.510 1.520 1.500 1.560 8,060,000 12,315,660 1.5280 0.955 0.949 0.955 0.943 0.980 12,827,555 0.9601 0.00%
1999-06-01 0 1.520 1.510 1.520 1.390 1.530 13,040,000 19,015,620 1.4583 0.955 0.949 0.955 0.873 0.961 20,753,266 0.9163 8.57%
1999-05-31 0 1.400 1.400 1.410 1.380 1.430 2,500,000 3,501,500 1.4006 0.880 0.880 0.886 0.867 0.899 3,978,770 0.8800 -0.71%
1999-05-28 0 1.410 1.400 1.410 1.360 1.420 2,112,000 2,944,420 1.3941 0.886 0.880 0.886 0.855 0.892 3,361,265 0.8760 -2.08%
1999-05-27 0 1.440 1.440 1.450 1.430 1.480 1,328,000 1,926,280 1.4505 0.905 0.905 0.911 0.899 0.930 2,113,523 0.9114 -2.04%
1999-05-26 0 1.470 1.470 1.480 1.460 1.480 1,406,000 2,069,480 1.4719 0.924 0.924 0.930 0.917 0.930 2,237,660 0.9248 -0.68%
1999-05-25 0 1.480 1.480 1.500 1.440 1.530 6,782,000 10,035,780 1.4798 0.930 0.930 0.943 0.905 0.961 10,793,608 0.9298 -1.33%
1999-05-24 0 1.500 1.500 1.530 1.480 1.540 1,568,000 2,378,940 1.5172 0.943 0.943 0.961 0.930 0.968 2,495,485 0.9533 -1.96%
1999-05-21 0 1.530 1.530 1.540 1.510 1.570 1,932,800 2,978,876 1.5412 0.961 0.961 0.968 0.949 0.986 3,076,067 0.9684 -2.55%
1999-05-20 0 1.570 1.570 1.580 1.570 1.620 2,936,000 4,674,920 1.5923 0.986 0.986 0.993 0.986 1.018 4,672,668 1.0005 -1.26%
1999-05-19 0 1.590 1.590 1.600 1.550 1.610 2,166,000 3,420,460 1.5792 0.999 0.999 1.005 0.974 1.012 3,447,207 0.9922 1.27%
1999-05-18 0 1.570 1.570 1.580 1.560 1.600 3,566,000 5,629,220 1.5786 0.986 0.986 0.993 0.980 1.005 5,675,318 0.9919 -1.34%
1999-05-17 0 1.640 1.630 1.640 1.620 1.660 1,842,000 3,019,120 1.6390 1.000 0.994 1.000 0.988 1.012 3,021,275 0.9993 -1.20%
1999-05-14 0 1.660 1.660 1.670 1.660 1.700 2,256,000 3,792,040 1.6809 1.012 1.012 1.018 1.012 1.036 3,700,324 1.0248 -1.19%
1999-05-13 0 1.680 1.680 1.690 1.670 1.730 4,450,000 7,554,100 1.6976 1.024 1.024 1.030 1.018 1.055 7,298,954 1.0350 -1.18%
1999-05-12 0 1.700 1.690 1.700 1.660 1.740 3,556,000 6,031,060 1.6960 1.036 1.030 1.036 1.012 1.061 5,832,603 1.0340 2.41%
1999-05-11 0 1.660 1.650 1.660 1.600 1.680 5,124,000 8,414,900 1.6423 1.012 1.006 1.012 0.975 1.024 8,404,459 1.0012 0.61%
1999-05-10 0 1.650 1.630 1.660 1.600 1.700 12,596,000 20,837,520 1.6543 1.006 0.994 1.012 0.975 1.036 20,660,142 1.0086 -0.60%
1999-05-07 0 1.660 1.660 1.670 1.630 1.720 22,216,000 37,119,100 1.6708 1.012 1.012 1.018 0.994 1.049 36,439,005 1.0187 3.11%
1999-05-06 0 1.610 1.610 1.620 1.550 1.660 9,772,000 15,713,020 1.6080 0.982 0.982 0.988 0.945 1.012 16,028,176 0.9803 3.21%
1999-05-05 0 1.560 1.550 1.560 1.530 1.610 6,929,600 10,860,780 1.5673 0.951 0.945 0.951 0.933 0.982 11,366,030 0.9555 2.63%
1999-05-04 0 1.520 1.520 1.540 1.520 1.590 13,333,600 20,543,176 1.5407 0.927 0.927 0.939 0.927 0.969 21,869,964 0.9393 -1.94%
1999-05-03 0 1.550 1.540 1.550 1.540 1.570 4,469,600 6,935,192 1.5516 0.945 0.939 0.945 0.939 0.957 7,331,103 0.9460 0.00%
1999-04-30 0 1.550 1.550 1.560 1.540 1.580 1,770,000 2,767,540 1.5636 0.945 0.945 0.951 0.939 0.963 2,903,180 0.9533 0.65%
1999-04-29 0 1.540 1.540 1.550 1.520 1.590 2,032,000 3,153,360 1.5519 0.939 0.939 0.945 0.927 0.969 3,332,916 0.9461 -0.65%
1999-04-28 0 1.550 1.550 1.570 1.540 1.620 2,728,000 4,269,700 1.5651 0.945 0.945 0.957 0.939 0.988 4,474,505 0.9542 -2.52%
1999-04-27 0 1.590 1.580 1.600 1.580 1.630 2,556,000 4,106,580 1.6066 0.969 0.963 0.975 0.963 0.994 4,192,388 0.9795 -0.62%
1999-04-26 0 1.600 1.600 1.610 1.600 1.680 3,114,000 5,071,540 1.6286 0.975 0.975 0.982 0.975 1.024 5,107,628 0.9929 -5.88%
1999-04-23 0 1.700 1.680 1.700 1.670 1.800 5,158,000 8,922,020 1.7297 1.036 1.024 1.036 1.018 1.097 8,460,226 1.0546 -3.95%
1999-04-22 0 1.770 1.760 1.770 1.740 1.790 6,796,000 11,940,140 1.7569 1.079 1.073 1.079 1.061 1.091 11,146,898 1.0712 2.31%
1999-04-21 0 1.730 1.720 1.730 1.700 1.760 9,558,000 16,553,060 1.7319 1.055 1.049 1.055 1.036 1.073 15,677,170 1.0559 2.98%
1999-04-20 0 1.680 1.670 1.690 1.630 1.710 7,758,000 12,944,680 1.6686 1.024 1.018 1.030 0.994 1.043 12,724,784 1.0173 1.82%
1999-04-19 0 1.650 1.650 1.660 1.650 1.730 7,048,000 11,904,600 1.6891 1.006 1.006 1.012 1.006 1.055 11,560,232 1.0298 0.00%
1999-04-16 0 1.650 1.650 1.660 1.630 1.670 6,518,000 10,729,040 1.6461 1.006 1.006 1.012 0.994 1.018 10,690,918 1.0036 1.23%
1999-04-15 0 1.630 1.620 1.630 1.570 1.630 1,372,000 2,201,820 1.6048 0.994 0.988 0.994 0.957 0.994 2,250,374 0.9784 1.24%
1999-04-14 0 1.610 1.600 1.610 1.600 1.690 2,526,000 4,165,320 1.6490 0.982 0.975 0.982 0.975 1.030 4,143,182 1.0053 -4.73%
1999-04-13 0 1.690 1.680 1.690 1.660 1.730 5,666,000 9,562,840 1.6878 1.030 1.024 1.030 1.012 1.055 9,293,455 1.0290 1.20%
1999-04-12 0 1.670 1.660 1.670 1.630 1.740 13,440,000 22,982,680 1.7100 1.018 1.012 1.018 0.994 1.061 22,044,483 1.0426 -0.60%
1999-04-09 0 1.680 1.680 1.690 1.550 1.690 13,384,000 21,889,300 1.6355 1.024 1.024 1.030 0.945 1.030 21,952,631 0.9971 6.33%
1999-04-08 0 1.580 1.580 1.590 1.580 1.670 6,220,000 10,028,520 1.6123 0.963 0.963 0.969 0.963 1.018 10,202,134 0.9830 -1.86%
1999-04-07 0 1.610 1.600 1.610 1.520 1.620 4,612,000 7,233,360 1.5684 0.982 0.975 0.982 0.927 0.988 7,564,669 0.9562 8.05%
1999-04-01 0 1.490 1.490 1.500 1.460 1.500 2,100,000 3,118,500 1.4850 0.908 0.908 0.915 0.890 0.915 3,444,450 0.9054 1.36%
1999-03-31 0 1.470 1.460 1.480 1.460 1.530 6,649,000 9,923,220 1.4924 0.896 0.890 0.902 0.890 0.933 10,905,786 0.9099 -2.00%
1999-03-30 0 1.500 1.490 1.500 1.470 1.570 2,968,000 4,476,208 1.5082 0.915 0.908 0.915 0.896 0.957 4,868,157 0.9195 -1.96%
1999-03-29 0 1.530 1.530 1.540 1.520 1.600 2,514,000 3,891,140 1.5478 0.933 0.933 0.939 0.927 0.975 4,123,499 0.9436 -4.97%
1999-03-26 0 1.610 1.610 1.620 1.610 1.680 3,322,000 5,454,800 1.6420 0.982 0.982 0.988 0.982 1.024 5,448,793 1.0011 -2.42%
1999-03-25 0 1.650 1.650 1.660 1.640 1.740 3,680,000 6,144,840 1.6698 1.006 1.006 1.012 1.000 1.061 6,035,989 1.0180 -2.94%
1999-03-24 0 1.700 1.680 1.700 1.670 1.770 8,102,000 13,961,160 1.7232 1.036 1.024 1.036 1.018 1.079 13,289,018 1.0506 -3.95%
1999-03-23 0 1.770 1.760 1.770 1.670 1.790 16,112,000 28,058,780 1.7415 1.079 1.073 1.079 1.018 1.091 26,427,136 1.0617 5.36%
1999-03-22 0 1.680 1.680 1.690 1.620 1.690 5,810,000 9,594,300 1.6513 1.024 1.024 1.030 0.988 1.030 9,529,646 1.0068 3.07%
1999-03-19 0 1.630 1.620 1.630 1.620 1.730 5,019,000 8,300,730 1.6539 0.994 0.988 0.994 0.988 1.055 8,232,236 1.0083 -2.98%
1999-03-18 0 1.680 1.670 1.680 1.520 1.740 28,181,500 45,720,665 1.6224 1.024 1.018 1.024 0.927 1.061 46,223,704 0.9891 13.51%
1999-03-17 0 1.480 1.470 - 1.380 1.490 5,898,000 8,443,458 1.4316 0.902 0.896 - 0.841 0.908 9,673,985 0.8728 7.25%
1999-03-16 0 1.380 1.380 1.390 1.380 1.410 1,554,000 2,174,580 1.3993 0.841 0.841 0.847 0.841 0.860 2,548,893 0.8531 -0.72%
1999-03-15 0 1.390 1.390 1.410 1.390 1.400 1,010,000 1,412,180 1.3982 0.847 0.847 0.860 0.847 0.854 1,656,617 0.8524 0.00%
1999-03-12 0 1.390 1.390 1.400 1.390 1.410 748,000 1,044,740 1.3967 0.847 0.847 0.854 0.847 0.860 1,226,880 0.8515 0.00%
1999-03-11 0 1.390 1.380 1.390 1.380 1.410 2,090,000 2,906,060 1.3905 0.847 0.841 0.847 0.841 0.860 3,428,048 0.8477 -0.71%
1999-03-10 0 1.400 1.390 1.400 1.400 1.430 2,886,000 4,060,220 1.4069 0.854 0.847 0.854 0.854 0.872 4,733,659 0.8577 -0.71%
1999-03-09 0 1.410 1.410 1.420 1.400 1.450 1,392,000 1,978,780 1.4215 0.860 0.860 0.866 0.854 0.884 2,283,179 0.8667 -2.76%
1999-03-08 0 1.450 1.450 1.460 1.390 1.470 3,916,000 5,625,060 1.4364 0.884 0.884 0.890 0.847 0.896 6,423,080 0.8758 2.84%
1999-03-05 0 1.410 1.410 1.420 1.400 1.420 1,170,000 1,644,720 1.4057 0.860 0.860 0.866 0.854 0.866 1,919,051 0.8570 1.44%
1999-03-04 0 1.390 1.390 1.400 1.380 1.410 1,246,000 1,740,648 1.3970 0.847 0.847 0.854 0.841 0.860 2,043,707 0.8517 -1.42%
1999-03-03 0 1.410 1.390 1.410 1.380 1.430 4,161,200 5,844,810 1.4046 0.860 0.847 0.860 0.841 0.872 6,825,261 0.8563 3.68%
1999-03-02 0 1.360 1.360 1.380 1.350 1.420 2,331,000 3,256,540 1.3971 0.829 0.829 0.841 0.823 0.866 3,823,340 0.8518 -4.23%
1999-03-01 0 1.420 1.410 1.430 1.400 1.450 6,443,000 9,121,670 1.4157 0.866 0.860 0.872 0.854 0.884 10,567,902 0.8631 0.71%
1999-02-26 0 1.410 1.400 1.420 1.370 1.420 4,256,000 5,934,460 1.3944 0.860 0.854 0.866 0.835 0.866 6,980,753 0.8501 2.17%
1999-02-25 0 1.380 1.370 1.380 1.370 1.390 1,824,000 2,514,600 1.3786 0.841 0.835 0.841 0.835 0.847 2,991,751 0.8405 -0.72%
1999-02-24 0 1.390 1.390 1.400 1.380 1.410 1,976,000 2,765,120 1.3994 0.847 0.847 0.854 0.841 0.860 3,241,064 0.8532 -0.71%
1999-02-23 0 1.400 1.400 1.420 1.400 1.430 468,000 660,480 1.4113 0.854 0.854 0.866 0.854 0.872 767,620 0.8604 -2.78%
1999-02-22 0 1.440 1.440 1.450 1.440 1.460 174,000 252,060 1.4486 0.878 0.878 0.884 0.878 0.890 285,397 0.8832 -0.69%
1999-02-19 0 1.450 1.440 1.450 1.450 1.500 114,000 167,500 1.4693 0.884 0.878 0.884 0.884 0.915 186,984 0.8958 -3.33%
1999-02-15 0 1.500 1.490 1.510 1.460 1.500 204,000 303,580 1.4881 0.915 0.908 0.921 0.890 0.915 334,604 0.9073 1.35%
1999-02-12 0 1.480 1.470 1.480 1.450 1.480 160,000 234,500 1.4656 0.902 0.896 0.902 0.884 0.902 262,434 0.8936 2.78%
1999-02-11 0 1.440 1.430 1.450 1.420 1.450 368,000 526,360 1.4303 0.878 0.872 0.884 0.866 0.884 603,599 0.8720 2.13%
1999-02-10 0 1.410 1.400 1.460 1.400 1.490 2,758,000 4,001,600 1.4509 0.860 0.854 0.890 0.854 0.908 4,523,712 0.8846 -3.42%
1999-02-09 0 1.460 1.480 1.490 1.380 1.460 2,428,000 3,466,220 1.4276 0.890 0.902 0.908 0.841 0.890 3,982,441 0.8704 2.10%
1999-02-08 0 1.430 1.410 1.430 1.400 1.450 326,000 463,200 1.4209 0.872 0.860 0.872 0.854 0.884 534,710 0.8663 0.70%
1999-02-05 0 1.420 1.420 1.450 1.420 1.450 88,000 126,600 1.4386 0.866 0.866 0.884 0.866 0.884 144,339 0.8771 -3.40%
1999-02-04 0 1.470 1.460 1.490 1.440 1.470 2,636,000 3,816,640 1.4479 0.896 0.890 0.908 0.878 0.896 4,323,605 0.8827 2.08%
1999-02-03 0 1.440 1.420 1.440 1.410 1.480 1,562,000 2,277,860 1.4583 0.878 0.866 0.878 0.860 0.902 2,562,015 0.8891 -0.69%
1999-02-02 0 1.450 1.440 1.460 1.420 1.500 516,000 754,860 1.4629 0.884 0.878 0.890 0.866 0.915 846,351 0.8919 -4.61%
1999-02-01 0 1.520 1.510 1.540 1.510 1.590 566,000 880,532 1.5557 0.927 0.921 0.939 0.921 0.969 928,361 0.9485 -3.80%
1999-01-29 0 1.580 1.580 1.590 1.580 1.630 2,426,000 3,875,780 1.5976 0.963 0.963 0.969 0.963 0.994 3,979,160 0.9740 -3.07%
1999-01-28 0 1.630 1.610 1.640 1.540 1.650 4,676,000 7,601,100 1.6256 0.994 0.982 1.000 0.939 1.006 7,669,643 0.9911 5.16%
1999-01-27 0 1.550 1.550 1.580 1.430 1.560 2,354,000 3,440,480 1.4615 0.945 0.945 0.963 0.872 0.951 3,861,065 0.8911 7.64%
1999-01-26 0 1.440 1.420 1.440 1.350 1.440 2,648,000 3,714,800 1.4029 0.878 0.866 0.878 0.823 0.878 4,343,288 0.8553 7.46%
1999-01-25 0 1.340 1.330 1.350 1.250 1.340 1,042,000 1,361,320 1.3064 0.817 0.811 0.823 0.762 0.817 1,709,103 0.7965 2.29%
1999-01-22 0 1.310 1.310 1.320 1.290 1.360 2,688,000 3,552,800 1.3217 0.799 0.799 0.805 0.786 0.829 4,408,897 0.8058 -5.07%
1999-01-21 0 1.380 1.370 1.380 1.370 1.400 2,138,000 2,953,080 1.3812 0.841 0.835 0.841 0.835 0.854 3,506,779 0.8421 -2.13%
1999-01-20 0 1.410 1.400 1.410 1.400 1.470 1,120,000 1,597,440 1.4263 0.860 0.854 0.860 0.854 0.896 1,837,040 0.8696 -4.73%
1999-01-19 0 1.480 1.470 1.480 1.480 1.510 1,194,000 1,778,680 1.4897 0.902 0.896 0.902 0.902 0.921 1,958,416 0.9082 -2.63%
1999-01-18 0 1.520 1.500 1.520 1.460 1.530 2,820,000 4,225,280 1.4983 0.927 0.915 0.927 0.890 0.933 4,625,405 0.9135 0.00%
1999-01-15 0 1.520 1.510 1.530 1.400 1.530 3,956,000 5,858,620 1.4809 0.927 0.921 0.933 0.854 0.933 6,488,688 0.9029 5.56%
1999-01-14 0 1.440 1.420 1.440 1.340 1.440 3,864,000 5,395,680 1.3964 0.878 0.866 0.878 0.817 0.878 6,337,789 0.8514 -4.00%
1999-01-13 0 1.500 1.500 1.510 1.450 1.550 3,768,000 5,640,100 1.4968 0.915 0.915 0.921 0.884 0.945 6,180,328 0.9126 -5.06%
1999-01-12 0 1.580 1.570 1.600 1.570 1.630 1,918,000 3,069,220 1.6002 0.963 0.957 0.975 0.957 0.994 3,145,931 0.9756 -4.24%
1999-01-11 0 1.650 1.640 1.650 1.640 1.690 939,000 1,565,950 1.6677 1.006 1.000 1.006 1.000 1.030 1,540,161 1.0167 -1.79%
1999-01-08 0 1.680 1.630 1.680 1.620 1.710 2,171,000 3,636,690 1.6751 1.024 0.994 1.024 0.988 1.043 3,560,906 1.0213 0.60%
1999-01-07 0 1.670 1.670 1.690 1.660 1.760 5,034,000 8,635,840 1.7155 1.018 1.018 1.030 1.012 1.073 8,256,840 1.0459 -1.76%
1999-01-06 0 1.700 1.690 1.700 1.600 1.710 6,270,000 10,383,360 1.6560 1.036 1.030 1.036 0.975 1.043 10,284,145 1.0096 3.66%
1999-01-05 0 1.640 1.640 1.650 1.630 1.680 1,794,000 2,946,460 1.6424 1.000 1.000 1.006 0.994 1.024 2,942,545 1.0013 -2.38%
1999-01-04 0 1.680 1.670 1.690 1.660 1.740 1,844,000 3,127,860 1.6962 1.024 1.018 1.030 1.012 1.061 3,024,556 1.0342 -5.08%
1998-12-31 0 1.770 1.760 1.780 1.750 1.780 2,272,000 4,009,400 1.7647 1.079 1.073 1.085 1.067 1.085 3,726,567 1.0759 0.57%
1998-12-30 0 1.760 1.750 1.760 1.730 1.770 2,192,000 3,838,680 1.7512 1.073 1.067 1.073 1.055 1.079 3,595,350 1.0677 0.57%
1998-12-29 0 1.750 1.750 1.760 1.750 1.770 500,000 880,700 1.7614 1.067 1.067 1.073 1.067 1.079 820,107 1.0739 -2.23%
1998-12-28 0 1.790 1.780 1.790 1.780 1.810 382,000 684,160 1.7910 1.091 1.085 1.091 1.085 1.104 626,562 1.0919 -0.56%
1998-12-24 0 1.800 1.790 1.800 1.770 1.810 774,000 1,389,900 1.7957 1.097 1.091 1.097 1.079 1.104 1,269,526 1.0948 1.12%
1998-12-23 0 1.780 1.760 1.790 1.750 1.790 726,000 1,280,500 1.7638 1.085 1.073 1.091 1.067 1.091 1,190,796 1.0753 0.00%
1998-12-22 0 1.780 1.780 1.800 1.780 1.830 1,560,000 2,808,240 1.8002 1.085 1.085 1.097 1.085 1.116 2,558,735 1.0975 -3.26%
1998-12-21 0 1.840 1.830 1.840 1.800 1.850 2,016,000 3,655,960 1.8135 1.122 1.116 1.122 1.097 1.128 3,306,672 1.1056 2.22%
1998-12-18 0 1.800 1.790 1.800 1.760 1.810 3,934,000 7,014,420 1.7830 1.097 1.091 1.097 1.073 1.104 6,452,604 1.0871 2.86%
1998-12-17 0 1.750 1.730 1.750 1.700 1.780 1,512,515 2,635,841 1.7427 1.067 1.055 1.067 1.036 1.085 2,480,849 1.0625 0.57%
1998-12-16 0 1.740 1.730 1.760 1.730 1.830 826,000 1,483,740 1.7963 1.061 1.055 1.073 1.055 1.116 1,354,817 1.0952 -2.25%
1998-12-15 0 1.780 1.780 1.800 1.780 1.820 726,000 1,304,860 1.7973 1.085 1.085 1.097 1.085 1.110 1,190,796 1.0958 -1.11%
1998-12-14 0 1.800 1.800 1.810 1.740 1.860 1,962,000 3,495,560 1.7816 1.097 1.097 1.104 1.061 1.134 3,218,101 1.0862 -5.26%
1998-12-11 0 1.900 1.890 1.910 1.900 1.990 3,780,000 7,263,220 1.9215 1.158 1.152 1.164 1.158 1.213 6,200,011 1.1715 -6.17%
1998-12-10 0 2.025 2.000 2.025 2.000 2.050 1,773,000 3,588,800 2.0241 1.235 1.219 1.235 1.219 1.250 2,908,100 1.2341 1.25%
1998-12-09 0 2.000 1.990 2.000 1.990 2.100 4,540,000 9,192,560 2.0248 1.219 1.213 1.219 1.213 1.280 7,446,574 1.2345 -4.76%
1998-12-08 0 2.100 2.100 2.125 2.100 2.200 702,000 1,488,700 2.1207 1.280 1.280 1.296 1.280 1.341 1,151,431 1.2929 -3.45%
1998-12-07 0 2.175 2.125 2.175 2.150 2.275 1,976,000 4,286,568 2.1693 1.326 1.296 1.326 1.311 1.387 3,241,064 1.3226 4.82%
1998-12-04 0 2.075 2.050 2.075 2.050 2.200 1,940,000 4,136,080 2.1320 1.265 1.250 1.265 1.250 1.341 3,182,016 1.2998 -8.79%
1998-12-03 0 2.275 2.250 2.300 2.200 2.275 2,300,000 5,194,116 2.2583 1.387 1.372 1.402 1.341 1.387 3,772,493 1.3768 0.00%
1998-12-02 0 2.275 2.250 2.275 2.250 2.300 782,000 1,775,500 2.2705 1.387 1.372 1.387 1.372 1.402 1,282,648 1.3842 1.11%
1998-12-01 0 2.250 2.250 2.275 2.150 2.250 4,502,000 9,910,200 2.2013 1.372 1.372 1.387 1.311 1.372 7,384,246 1.3421 -1.10%
1998-11-30 0 2.275 2.275 2.300 2.250 2.350 1,493,000 3,404,800 2.2805 1.387 1.387 1.402 1.372 1.433 2,448,840 1.3904 -4.21%
1998-11-27 0 2.375 2.350 2.375 2.300 2.375 868,000 2,020,750 2.3281 1.448 1.433 1.448 1.402 1.448 1,423,706 1.4194 2.15%
1998-11-26 0 2.325 2.325 2.350 2.250 2.325 2,352,000 5,382,100 2.2883 1.417 1.417 1.433 1.372 1.417 3,857,784 1.3951 1.09%
1998-11-25 0 2.300 2.300 2.325 2.300 2.425 1,818,000 4,313,000 2.3724 1.402 1.402 1.417 1.402 1.478 2,981,910 1.4464 -2.13%
1998-11-24 0 2.350 2.325 2.350 2.325 2.400 1,406,000 3,310,050 2.3542 1.433 1.417 1.433 1.417 1.463 2,306,142 1.4353 2.17%
1998-11-23 0 2.300 2.300 2.325 2.300 2.350 705,000 1,634,750 2.3188 1.402 1.402 1.417 1.402 1.433 1,156,351 1.4137 -2.13%
1998-11-20 0 2.350 2.350 2.375 2.325 2.450 2,003,000 4,799,100 2.3960 1.433 1.433 1.448 1.417 1.494 3,285,350 1.4608 -2.08%
1998-11-19 0 2.400 2.375 2.400 2.400 2.475 1,686,000 4,089,200 2.4254 1.463 1.448 1.463 1.463 1.509 2,765,402 1.4787 -1.03%
1998-11-18 0 2.425 2.425 2.450 2.400 2.450 962,000 2,336,700 2.4290 1.478 1.478 1.494 1.463 1.494 1,577,886 1.4809 1.04%
1998-11-17 0 2.400 2.375 2.400 2.400 2.450 872,000 2,109,350 2.4190 1.463 1.448 1.463 1.463 1.494 1,430,267 1.4748 0.00%
1998-11-16 0 2.400 2.375 2.400 2.350 2.425 914,000 2,200,600 2.4077 1.463 1.448 1.463 1.433 1.478 1,499,156 1.4679 0.00%
1998-11-13 0 2.400 2.375 2.400 2.375 2.450 1,829,000 4,419,150 2.4162 1.463 1.448 1.463 1.448 1.494 2,999,952 1.4731 -2.04%
1998-11-12 0 2.450 2.425 2.450 2.400 2.575 3,730,000 9,274,250 2.4864 1.494 1.478 1.494 1.463 1.570 6,118,000 1.5159 -1.01%
1998-11-11 0 2.475 2.475 2.500 2.425 2.575 1,934,000 4,791,300 2.4774 1.509 1.509 1.524 1.478 1.570 3,172,175 1.5104 -2.94%
1998-11-10 0 2.550 2.525 2.550 2.400 2.550 1,746,000 4,355,500 2.4946 1.555 1.539 1.555 1.463 1.555 2,863,814 1.5209 3.03%
1998-11-09 0 2.475 2.450 2.475 2.450 2.600 1,266,000 3,185,500 2.5162 1.509 1.494 1.509 1.494 1.585 2,076,512 1.5341 -1.98%
1998-11-06 0 2.525 2.475 2.500 2.400 2.625 2,154,000 5,369,650 2.4929 1.539 1.509 1.524 1.463 1.600 3,533,022 1.5198 -2.88%
1998-11-05 0 2.600 2.575 2.600 2.500 2.700 3,410,000 8,879,650 2.6040 1.585 1.570 1.585 1.524 1.646 5,593,131 1.5876 -1.89%
1998-11-04 0 2.650 2.650 2.675 2.600 2.850 8,302,000 22,752,300 2.7406 1.616 1.616 1.631 1.585 1.738 13,617,061 1.6709 -1.85%
1998-11-03 0 2.700 2.700 2.725 2.575 2.750 7,786,000 20,748,800 2.6649 1.646 1.646 1.661 1.570 1.677 12,770,710 1.6247 5.88%
1998-11-02 0 2.550 2.525 2.550 2.450 2.575 3,219,000 8,085,500 2.5118 1.555 1.539 1.555 1.494 1.570 5,279,850 1.5314 4.08%
1998-10-30 0 2.450 2.425 2.475 2.400 2.575 4,502,000 11,220,800 2.4924 1.494 1.478 1.509 1.463 1.570 7,384,246 1.5196 -2.97%
1998-10-29 0 2.525 2.525 2.550 2.375 2.575 9,944,000 24,622,600 2.4761 1.539 1.539 1.555 1.448 1.570 16,310,293 1.5096 7.45%
1998-10-27 0 2.350 2.325 2.350 2.300 2.375 2,112,000 4,957,600 2.3473 1.433 1.417 1.433 1.402 1.448 3,464,133 1.4311 0.00%
1998-10-26 0 2.350 2.325 2.350 2.325 2.400 1,508,000 3,546,550 2.3518 1.433 1.417 1.433 1.417 1.463 2,473,443 1.4339 2.17%
1998-10-23 0 2.300 2.275 2.300 2.200 2.300 1,138,000 2,573,600 2.2615 1.402 1.387 1.402 1.341 1.402 1,866,564 1.3788 3.37%
1998-10-22 0 2.225 2.225 2.275 2.225 2.350 756,000 1,714,450 2.2678 1.357 1.357 1.387 1.357 1.433 1,240,002 1.3826 -4.30%
1998-10-21 0 2.325 2.300 2.325 2.275 2.500 2,478,000 5,810,850 2.3450 1.417 1.402 1.417 1.387 1.524 4,064,451 1.4297 -5.10%
1998-10-20 0 2.450 2.425 2.450 2.400 2.675 8,598,000 21,908,500 2.5481 1.494 1.478 1.494 1.463 1.631 14,102,564 1.5535 -2.00%
1998-10-19 0 2.500 2.525 2.550 2.400 2.525 2,052,000 5,023,600 2.4481 1.524 1.539 1.555 1.463 1.539 3,365,720 1.4926 4.17%
1998-10-16 0 2.400 2.400 2.425 2.375 2.500 1,322,000 3,198,550 2.4195 1.463 1.463 1.478 1.448 1.524 2,168,364 1.4751 0.00%
1998-10-15 0 2.400 2.375 2.450 2.350 2.500 2,758,000 6,705,450 2.4313 1.463 1.448 1.494 1.433 1.524 4,523,712 1.4823 1.05%
1998-10-14 0 2.375 2.375 2.400 2.300 2.450 2,204,000 5,244,300 2.3794 1.448 1.448 1.463 1.402 1.494 3,615,033 1.4507 -3.06%
1998-10-13 0 2.450 2.475 2.500 2.250 2.500 4,690,000 11,382,554 2.4270 1.494 1.509 1.524 1.372 1.524 7,692,606 1.4797 3.16%
1998-10-12 0 2.375 2.375 2.400 2.150 2.400 7,914,000 18,286,950 2.3107 1.448 1.448 1.463 1.311 1.463 12,980,657 1.4088 15.85%
1998-10-09 0 2.050 2.025 2.050 1.980 2.075 6,246,000 12,491,420 1.9999 1.250 1.235 1.250 1.207 1.265 10,244,780 1.2193 4.59%
1998-10-08 0 1.960 1.950 1.960 1.910 1.980 826,000 1,614,580 1.9547 1.195 1.189 1.195 1.164 1.207 1,354,817 1.1917 0.00%
1998-10-07 0 1.960 1.940 1.960 1.900 1.970 1,646,000 3,211,680 1.9512 1.195 1.183 1.195 1.158 1.201 2,699,793 1.1896 3.16%
1998-10-05 0 1.900 1.890 1.900 1.850 1.930 642,000 1,210,240 1.8851 1.158 1.152 1.158 1.128 1.177 1,053,018 1.1493 -5.00%
1998-09-30 0 2.000 2.000 2.025 2.000 2.025 2,798,000 5,647,000 2.0182 1.219 1.219 1.235 1.219 1.235 4,589,320 1.2305 -1.23%
1998-09-29 0 2.025 2.025 2.075 2.000 2.200 1,818,000 3,731,050 2.0523 1.235 1.235 1.265 1.219 1.341 2,981,910 1.2512 -5.81%
1998-09-28 0 2.150 2.150 2.175 2.150 2.200 3,308,000 7,174,000 2.1687 1.311 1.311 1.326 1.311 1.341 5,425,830 1.3222 0.00%
1998-09-25 0 2.150 2.125 2.150 2.125 2.250 5,987,600 12,970,050 2.1662 1.311 1.296 1.311 1.296 1.372 9,820,948 1.3207 -3.37%
1998-09-24 0 2.225 2.225 2.250 2.175 2.275 8,196,000 18,193,200 2.2198 1.357 1.357 1.372 1.326 1.387 13,443,198 1.3533 4.71%
1998-09-23 0 2.125 2.125 2.150 2.075 2.175 4,403,000 9,274,800 2.1065 1.296 1.296 1.311 1.265 1.326 7,221,864 1.2843 1.19%
1998-09-22 0 2.100 2.075 2.100 2.050 2.175 5,296,000 11,032,698 2.0832 1.280 1.265 1.280 1.250 1.326 8,686,576 1.2701 0.00%
1998-09-21 0 2.100 2.125 2.150 1.970 2.150 5,898,000 12,373,300 2.0979 1.280 1.296 1.311 1.201 1.311 9,673,985 1.2790 1.20%
1998-09-18 0 2.075 2.050 2.075 1.840 2.100 7,770,000 14,952,550 1.9244 1.265 1.250 1.265 1.122 1.280 12,744,467 1.1733 7.24%
1998-09-17 0 1.970 1.960 1.970 1.920 2.125 5,606,000 11,057,210 1.9724 1.180 1.174 1.180 1.150 1.273 9,361,361 1.1812 -6.19%
1998-09-16 0 2.100 2.075 2.100 1.990 2.175 11,072,800 23,323,250 2.1064 1.258 1.243 1.258 1.192 1.302 18,490,274 1.2614 3.70%
1998-09-15 0 2.025 2.025 2.050 1.890 2.050 11,993,100 23,533,349 1.9622 1.213 1.213 1.228 1.132 1.228 20,027,067 1.1751 7.71%
1998-09-14 0 1.880 1.870 1.880 1.820 1.890 5,828,000 10,792,220 1.8518 1.126 1.120 1.126 1.090 1.132 9,732,075 1.1089 5.62%
1998-09-11 0 1.780 1.770 1.830 1.770 1.890 10,529,000 19,262,340 1.8295 1.066 1.060 1.096 1.060 1.132 17,582,192 1.0956 -5.82%
1998-09-10 0 1.890 1.870 1.890 1.680 1.890 8,836,000 16,318,660 1.8468 1.132 1.120 1.132 1.006 1.132 14,755,081 1.1060 7.39%
1998-09-09 0 1.760 1.760 1.770 1.750 1.890 4,226,000 7,596,800 1.7976 1.054 1.054 1.060 1.048 1.132 7,056,923 1.0765 -3.30%
1998-09-08 0 1.820 1.800 1.820 1.720 1.860 8,571,800 15,505,524 1.8089 1.090 1.078 1.090 1.030 1.114 14,313,898 1.0832 6.43%
1998-09-07 0 1.710 1.710 1.720 1.640 1.730 6,694,000 11,362,960 1.6975 1.024 1.024 1.030 0.982 1.036 11,178,193 1.0165 8.92%
1998-09-04 0 1.570 1.550 1.580 1.450 1.580 7,403,000 11,199,496 1.5128 0.940 0.928 0.946 0.868 0.946 12,362,140 0.9060 9.79%
1998-09-03 0 1.430 1.430 1.440 1.390 1.480 6,575,800 9,453,050 1.4376 0.856 0.856 0.862 0.832 0.886 10,980,813 0.8609 3.62%
1998-09-02 0 1.380 1.350 1.390 1.330 1.420 5,551,000 7,644,608 1.3772 0.826 0.808 0.832 0.796 0.850 9,269,517 0.8247 0.00%
1998-09-01 0 1.380 1.360 1.380 1.320 1.410 3,516,000 4,833,580 1.3747 0.826 0.814 0.826 0.790 0.844 5,871,307 0.8233 0.00%
1998-08-31 0 1.380 1.370 1.390 1.300 1.430 3,907,000 5,410,140 1.3847 0.826 0.820 0.832 0.778 0.856 6,524,231 0.8292 9.52%
1998-08-28 0 1.260 1.240 1.270 1.240 1.340 6,160,000 7,833,440 1.2717 0.755 0.743 0.761 0.743 0.802 10,286,476 0.7615 -8.03%
1998-08-27 0 1.370 1.360 1.380 1.320 1.370 1,500,000 2,027,992 1.3520 0.820 0.814 0.826 0.790 0.820 2,504,824 0.8096 1.48%
1998-08-26 0 1.350 1.350 1.360 1.350 1.380 1,146,000 1,559,860 1.3611 0.808 0.808 0.814 0.808 0.826 1,913,685 0.8151 2.27%
1998-08-25 0 1.320 1.320 1.340 1.300 1.360 748,000 997,740 1.3339 0.790 0.790 0.802 0.778 0.814 1,249,072 0.7988 2.33%
1998-08-24 0 1.290 1.290 1.300 1.280 1.350 1,076,000 1,409,880 1.3103 0.773 0.773 0.778 0.767 0.808 1,796,794 0.7847 -7.19%
1998-08-21 0 1.390 1.390 1.400 1.360 1.430 4,478,000 6,236,860 1.3928 0.832 0.832 0.838 0.814 0.856 7,477,734 0.8341 0.00%
1998-08-20 0 1.390 1.390 1.400 1.350 1.440 4,158,000 5,803,600 1.3958 0.832 0.832 0.838 0.808 0.862 6,943,371 0.8358 3.73%
1998-08-19 0 1.340 1.330 1.340 1.310 1.350 2,066,000 2,735,478 1.3240 0.802 0.796 0.802 0.784 0.808 3,449,977 0.7929 4.69%
1998-08-18 0 1.280 1.260 1.290 1.230 1.280 2,586,000 3,306,900 1.2788 0.767 0.755 0.773 0.737 0.767 4,318,316 0.7658 -3.03%
1998-08-14 0 1.320 1.350 1.360 1.300 1.360 5,140,000 6,655,600 1.2949 0.790 0.808 0.814 0.778 0.814 8,583,196 0.7754 1.54%
1998-08-13 0 1.300 1.300 1.320 1.220 1.310 4,459,000 5,552,670 1.2453 0.778 0.778 0.790 0.731 0.784 7,446,006 0.7457 4.00%
1998-08-12 0 1.250 1.240 1.250 1.230 1.270 3,090,000 3,856,800 1.2482 0.749 0.743 0.749 0.737 0.761 5,159,937 0.7475 -0.79%
1998-08-11 0 1.260 1.260 1.280 1.240 1.380 2,674,000 3,467,960 1.2969 0.755 0.755 0.767 0.743 0.826 4,465,266 0.7767 -9.35%
1998-08-10 0 1.390 1.380 1.390 1.360 1.500 1,988,000 2,810,500 1.4137 0.832 0.826 0.832 0.814 0.898 3,319,726 0.8466 -7.33%
1998-08-07 0 1.500 1.480 1.500 1.490 1.620 3,730,000 5,796,000 1.5539 0.898 0.886 0.898 0.892 0.970 6,228,662 0.9305 -7.98%
1998-08-06 0 1.630 1.630 1.650 1.630 1.720 2,226,000 3,706,820 1.6652 0.976 0.976 0.988 0.976 1.030 3,717,158 0.9972 -5.78%
1998-08-05 0 1.730 1.710 1.730 1.650 1.730 3,876,000 6,556,620 1.6916 1.036 1.024 1.036 0.988 1.036 6,472,464 1.0130 1.17%
1998-08-04 0 1.710 1.690 1.710 1.640 1.710 2,586,000 4,279,878 1.6550 1.024 1.012 1.024 0.982 1.024 4,318,316 0.9911 4.27%
1998-08-03 0 1.640 1.640 1.660 1.630 1.670 5,180,000 8,611,990 1.6625 0.982 0.982 0.994 0.976 1.000 8,649,991 0.9956 -1.80%
1998-07-31 0 1.670 1.670 1.710 1.600 1.740 5,178,000 8,653,530 1.6712 1.000 1.000 1.024 0.958 1.042 8,646,651 1.0008 3.09%
1998-07-30 0 1.620 1.600 1.650 1.520 1.640 3,688,000 5,804,180 1.5738 0.970 0.958 0.988 0.910 0.982 6,158,526 0.9425 3.85%
1998-07-29 0 1.560 1.570 1.580 1.510 1.570 1,550,000 2,372,740 1.5308 0.934 0.940 0.946 0.904 0.940 2,588,318 0.9167 0.00%
1998-07-28 0 1.560 1.560 1.590 1.530 1.570 5,946,000 9,310,458 1.5658 0.934 0.934 0.952 0.916 0.940 9,929,121 0.9377 1.30%
1998-07-27 0 1.540 1.530 1.580 1.530 1.650 9,892,000 15,897,700 1.6071 0.922 0.916 0.946 0.916 0.988 16,518,477 0.9624 -6.67%
1998-07-24 0 1.650 1.630 1.670 1.560 1.670 4,368,000 7,093,180 1.6239 0.988 0.976 1.000 0.934 1.000 7,294,047 0.9725 2.48%
1998-07-23 0 1.610 1.610 1.630 1.600 1.740 4,908,000 8,030,720 1.6363 0.964 0.964 0.976 0.958 1.042 8,195,783 0.9799 -9.55%
1998-07-22 0 1.780 1.770 1.780 1.770 1.810 3,254,000 5,831,504 1.7921 1.066 1.060 1.066 1.060 1.084 5,433,797 1.0732 -2.20%
1998-07-21 0 1.820 1.810 1.820 1.750 1.830 5,150,800 9,291,640 1.8039 1.090 1.084 1.090 1.048 1.096 8,601,230 1.0803 4.00%
1998-07-20 0 1.750 1.740 1.760 1.730 1.800 2,570,000 4,539,370 1.7663 1.048 1.042 1.054 1.036 1.078 4,291,598 1.0577 -2.78%
1998-07-17 0 1.800 1.800 1.810 1.780 1.820 2,200,000 3,962,880 1.8013 1.078 1.078 1.084 1.066 1.090 3,673,741 1.0787 0.00%
1998-07-16 0 1.800 1.790 1.800 1.750 1.810 2,392,800 4,296,968 1.7958 1.078 1.072 1.078 1.048 1.084 3,995,695 1.0754 1.12%
1998-07-15 0 1.780 1.770 1.780 1.760 1.850 5,148,000 9,330,140 1.8124 1.066 1.060 1.066 1.054 1.108 8,596,555 1.0853 -1.66%
1998-07-14 0 1.810 1.800 1.810 1.790 1.900 2,870,000 5,192,320 1.8092 1.084 1.078 1.084 1.072 1.138 4,792,563 1.0834 -3.72%
1998-07-13 0 1.880 1.880 1.890 1.840 1.950 2,712,000 5,081,360 1.8737 1.126 1.126 1.132 1.102 1.168 4,528,721 1.1220 -5.53%
1998-07-10 0 1.990 1.980 1.990 1.960 2.000 3,604,000 7,130,740 1.9786 1.192 1.186 1.192 1.174 1.198 6,018,256 1.1849 -1.73%
1998-07-09 0 2.025 2.000 2.025 1.990 2.075 4,237,000 8,555,924 2.0193 1.213 1.198 1.213 1.192 1.243 7,075,292 1.2093 0.00%
1998-07-08 0 2.025 2.000 2.025 1.980 2.100 4,107,600 8,379,600 2.0400 1.213 1.198 1.213 1.186 1.258 6,859,209 1.2217 -1.22%
1998-07-07 0 2.050 2.025 2.050 2.000 2.250 6,534,000 13,675,490 2.0930 1.228 1.213 1.228 1.198 1.347 10,911,012 1.2534 -1.20%
1998-07-06 0 2.075 2.075 2.100 2.075 2.150 1,966,000 4,168,984 2.1205 1.243 1.243 1.258 1.243 1.288 3,282,989 1.2699 -4.60%
1998-07-03 0 2.175 2.175 2.200 2.150 2.225 7,500,000 16,636,802 2.2182 1.302 1.302 1.317 1.288 1.332 12,524,118 1.3284 -4.40%
1998-07-02 0 2.275 2.275 2.300 2.150 2.325 6,805,800 15,215,640 2.2357 1.362 1.362 1.377 1.288 1.392 11,364,886 1.3388 10.98%
1998-06-30 0 2.050 2.000 2.050 2.000 2.275 4,434,000 9,477,800 2.1375 1.228 1.198 1.228 1.198 1.362 7,404,259 1.2800 -6.82%
1998-06-29 0 2.200 2.200 2.225 2.200 2.425 3,818,000 8,629,750 2.2603 1.317 1.317 1.332 1.317 1.452 6,375,611 1.3536 -8.33%
1998-06-26 0 2.400 2.400 2.425 2.400 2.550 2,046,000 5,034,150 2.4605 1.437 1.437 1.452 1.437 1.527 3,416,579 1.4734 -4.00%
1998-06-25 0 2.500 2.500 2.550 2.500 2.575 2,446,000 6,199,350 2.5345 1.497 1.497 1.527 1.497 1.542 4,084,532 1.5178 0.00%
1998-06-24 0 2.500 2.475 2.500 2.425 2.550 1,472,000 3,660,550 2.4868 1.497 1.482 1.497 1.452 1.527 2,458,067 1.4892 -0.99%
1998-06-23 0 2.525 2.500 2.550 2.425 2.700 1,940,000 4,988,250 2.5713 1.512 1.497 1.527 1.452 1.617 3,239,572 1.5398 -1.94%
1998-06-22 0 2.575 2.575 2.600 2.550 2.775 4,436,000 11,711,850 2.6402 1.542 1.542 1.557 1.527 1.662 7,407,599 1.5811 -0.96%
1998-06-19 0 2.600 2.600 2.625 2.500 2.700 5,764,000 15,077,216 2.6158 1.557 1.557 1.572 1.497 1.617 9,625,202 1.5664 0.97%
1998-06-18 0 2.575 2.575 2.600 2.525 2.725 6,317,900 16,463,250 2.6058 1.542 1.542 1.557 1.512 1.632 10,550,150 1.5605 9.57%
1998-06-17 0 2.350 2.325 2.350 2.200 2.350 1,883,500 4,319,800 2.2935 1.407 1.392 1.407 1.317 1.407 3,145,224 1.3734 6.82%
1998-06-16 0 2.200 2.200 2.250 2.100 2.275 3,690,000 8,075,776 2.1886 1.317 1.317 1.347 1.258 1.362 6,161,866 1.3106 -1.12%
1998-06-15 0 2.225 2.200 2.275 2.150 2.250 928,000 2,040,350 2.1987 1.332 1.317 1.362 1.288 1.347 1,549,651 1.3167 -1.11%
1998-06-12 0 2.250 2.250 2.275 2.175 2.400 1,940,000 4,427,250 2.2821 1.347 1.347 1.362 1.302 1.437 3,239,572 1.3666 1.12%
1998-06-11 0 2.225 2.225 2.250 2.150 2.275 2,956,000 6,558,992 2.2189 1.332 1.332 1.347 1.288 1.362 4,936,173 1.3288 1.14%
1998-06-10 0 2.200 2.175 2.200 2.125 2.350 4,086,000 8,979,600 2.1977 1.317 1.302 1.317 1.273 1.407 6,823,140 1.3161 -6.38%
1998-06-09 0 2.350 2.300 2.325 2.250 2.575 2,808,000 6,619,200 2.3573 1.407 1.377 1.392 1.347 1.542 4,689,030 1.4116 -9.62%
1998-06-08 0 2.600 2.575 2.600 2.550 2.775 1,879,000 4,994,021 2.6578 1.557 1.542 1.557 1.527 1.662 3,137,709 1.5916 -6.31%
1998-06-05 0 2.775 2.700 2.775 2.675 2.775 1,950,000 5,332,166 2.7344 1.662 1.617 1.662 1.602 1.662 3,256,271 1.6375 1.83%
1998-06-04 0 2.725 2.700 2.750 2.725 2.850 2,850,000 7,975,850 2.7985 1.632 1.617 1.647 1.632 1.707 4,759,165 1.6759 -4.39%
1998-06-03 0 2.850 2.850 2.875 2.750 2.950 3,010,000 8,524,826 2.8322 1.707 1.707 1.722 1.647 1.767 5,026,346 1.6960 0.88%
1998-06-02 0 2.825 2.800 2.825 2.775 2.850 2,370,000 6,676,946 2.8173 1.692 1.677 1.692 1.662 1.707 3,957,621 1.6871 -1.74%
1998-06-01 0 2.875 2.875 2.950 2.850 3.225 3,012,000 9,039,900 3.0013 1.722 1.722 1.767 1.707 1.931 5,029,686 1.7973 -8.00%
1998-05-29 0 3.125 3.100 3.125 3.050 3.200 4,032,000 12,524,250 3.1062 1.871 1.856 1.871 1.826 1.916 6,732,966 1.8601 1.63%
1998-05-28 0 3.075 3.075 3.100 3.050 3.250 1,874,000 5,928,950 3.1638 1.841 1.841 1.856 1.826 1.946 3,129,360 1.8946 -8.89%
1998-05-27 0 3.375 3.325 3.375 3.250 3.400 1,210,000 4,018,400 3.3210 2.021 1.991 2.021 1.946 2.036 2,020,558 1.9888 0.75%
1998-05-26 0 3.350 3.350 3.400 3.325 3.600 1,620,000 5,578,700 3.4436 2.006 2.006 2.036 1.991 2.156 2,705,210 2.0622 -6.94%
1998-05-25 0 3.600 3.575 3.600 3.550 3.625 1,694,000 6,048,500 3.5705 2.156 2.141 2.156 2.126 2.171 2,828,781 2.1382 0.70%
1998-05-22 0 3.575 3.575 3.600 3.575 3.775 1,506,500 5,545,188 3.6808 2.141 2.141 2.156 2.141 2.261 2,515,678 2.2043 -2.72%
1998-05-21 0 3.675 3.675 3.700 3.550 3.700 2,744,100 9,930,255 3.6188 2.201 2.201 2.216 2.126 2.216 4,582,324 2.1671 4.26%
1998-05-20 0 3.525 3.525 3.550 3.325 3.550 4,864,000 16,910,950 3.4768 2.111 2.111 2.126 1.991 2.126 8,122,308 2.0820 5.22%
1998-05-19 0 3.350 3.325 3.350 3.250 3.475 5,446,000 18,020,589 3.3090 2.006 1.991 2.006 1.946 2.081 9,094,180 1.9816 -5.63%
1998-05-18 0 3.550 3.550 3.600 3.550 3.675 254,000 919,250 3.6191 2.126 2.126 2.156 2.126 2.201 424,150 2.1673 -3.40%
1998-05-15 0 3.675 3.650 3.700 3.550 3.675 472,000 1,704,950 3.6122 2.201 2.186 2.216 2.126 2.201 788,185 2.1631 3.52%
1998-05-14 0 3.550 3.550 3.575 3.300 3.600 1,732,000 5,993,322 3.4603 2.126 2.126 2.141 1.976 2.156 2,892,236 2.0722 7.58%
1998-05-13 0 3.300 3.300 3.350 3.275 3.500 1,797,000 6,160,077 3.4280 1.976 1.976 2.006 1.961 2.096 3,000,779 2.0528 -7.69%
1998-05-12 0 3.575 3.575 3.600 3.575 3.775 1,876,000 6,834,850 3.6433 2.141 2.141 2.156 2.141 2.261 3,132,699 2.1818 -4.67%
1998-05-11 0 3.750 3.750 3.775 3.700 3.900 240,000 908,400 3.7850 2.246 2.246 2.261 2.216 2.335 400,772 2.2666 -1.32%
1998-05-08 0 3.800 3.750 3.800 3.750 3.800 1,546,000 5,835,450 3.7745 2.276 2.246 2.276 2.246 2.276 2,581,638 2.2604 1.33%
1998-05-07 0 3.750 3.700 3.750 3.700 3.775 2,746,000 10,383,146 3.7812 2.246 2.216 2.246 2.216 2.261 4,585,497 2.2643 -1.32%
1998-05-06 0 3.800 3.750 3.800 3.750 4.000 3,946,100 15,092,798 3.8247 2.276 2.246 2.276 2.246 2.395 6,589,523 2.2904 -7.32%
1998-05-05 0 4.100 4.075 4.225 4.025 4.200 604,000 2,488,400 4.1199 2.455 2.440 2.530 2.410 2.515 1,008,609 2.4672 -5.20%
1998-05-04 0 4.325 4.200 4.325 4.275 4.450 130,900 566,940 4.3311 2.590 2.515 2.590 2.560 2.665 218,588 2.5937 -2.81%
1998-05-01 0 4.450 4.450 4.475 4.400 4.475 1,066,000 4,721,350 4.4290 2.665 2.665 2.680 2.635 2.680 1,780,095 2.6523 2.89%
1998-04-30 0 4.325 4.275 4.325 4.150 4.425 1,802,000 7,725,000 4.2869 2.590 2.560 2.590 2.485 2.650 3,009,128 2.5672 -2.41%
1998-04-29 0 4.500 4.500 4.525 4.450 4.550 1,840,000 8,255,244 4.4865 2.654 2.654 2.669 2.625 2.684 3,119,726 2.6461 1.12%
1998-04-28 0 4.450 4.450 4.475 4.100 4.450 2,837,000 12,236,000 4.3130 2.625 2.625 2.639 2.418 2.625 4,810,143 2.5438 2.30%
1998-04-27 0 4.350 4.325 4.350 4.225 4.375 2,263,000 9,639,584 4.2596 2.566 2.551 2.566 2.492 2.580 3,836,924 2.5123 1.75%
1998-04-24 0 4.275 4.250 4.275 4.150 4.325 3,792,000 15,989,536 4.2166 2.521 2.507 2.521 2.448 2.551 6,429,349 2.4870 2.40%
1998-04-23 0 4.175 4.125 4.200 4.150 4.400 2,154,000 9,092,550 4.2212 2.462 2.433 2.477 2.448 2.595 3,652,114 2.4897 -5.11%
1998-04-22 0 4.400 4.400 4.425 4.375 4.500 1,108,000 4,898,550 4.4211 2.595 2.595 2.610 2.580 2.654 1,878,618 2.6075 -2.76%
1998-04-21 0 4.525 4.500 4.550 4.500 4.600 1,442,000 6,555,000 4.5458 2.669 2.654 2.684 2.654 2.713 2,444,916 2.6811 -2.16%
1998-04-20 0 4.625 4.625 4.650 4.625 4.650 712,000 3,301,400 4.6368 2.728 2.728 2.743 2.728 2.743 1,207,198 2.7348 -0.54%
1998-04-17 0 4.650 4.625 4.650 4.600 4.675 1,552,000 7,217,350 4.6504 2.743 2.728 2.743 2.713 2.757 2,631,421 2.7428 -2.11%
1998-04-16 0 4.750 4.700 4.750 4.700 4.975 1,941,000 9,265,525 4.7736 2.802 2.772 2.802 2.772 2.934 3,290,972 2.8154 -4.52%
1998-04-15 0 4.975 4.925 4.975 4.900 5.000 2,762,000 13,706,910 4.9627 2.934 2.905 2.934 2.890 2.949 4,682,980 2.9270 2.58%
1998-04-14 0 4.850 4.850 4.900 4.850 4.925 684,000 3,348,650 4.8957 2.861 2.861 2.890 2.861 2.905 1,159,724 2.8875 -1.52%
1998-04-09 0 4.925 4.850 4.900 4.800 4.950 1,452,000 7,097,120 4.8878 2.905 2.861 2.890 2.831 2.919 2,461,871 2.8828 2.07%
1998-04-08 0 4.825 4.800 4.825 4.700 4.900 2,025,000 9,772,000 4.8257 2.846 2.831 2.846 2.772 2.890 3,433,394 2.8462 2.66%
1998-04-07 0 4.700 4.675 4.700 4.650 4.750 1,060,000 5,003,676 4.7204 2.772 2.757 2.772 2.743 2.802 1,797,234 2.7841 1.62%
1998-04-03 0 4.625 4.600 4.650 4.600 5.000 1,856,000 8,878,250 4.7835 2.728 2.713 2.743 2.713 2.949 3,146,854 2.8213 -7.50%
1998-04-02 0 5.000 5.000 5.050 4.950 5.200 2,848,000 14,249,400 5.0033 2.949 2.949 2.978 2.919 3.067 4,828,794 2.9509 -2.91%
1998-04-01 0 5.150 5.100 5.150 5.100 5.400 528,000 2,721,500 5.1544 3.037 3.008 3.037 3.008 3.185 895,226 3.0400 -2.83%
1998-03-31 0 5.300 5.200 5.300 5.150 5.350 1,410,000 7,401,580 5.2493 3.126 3.067 3.126 3.037 3.155 2,390,660 3.0960 0.95%
1998-03-30 0 5.250 5.150 5.250 5.050 5.300 1,621,200 8,411,980 5.1887 3.096 3.037 3.096 2.978 3.126 2,748,750 3.0603 3.96%
1998-03-27 0 5.050 5.000 5.050 5.000 5.250 1,681,000 8,639,064 5.1392 2.978 2.949 2.978 2.949 3.096 2,850,141 3.0311 -5.61%
1998-03-26 0 5.350 5.300 5.350 5.200 5.500 3,392,000 18,093,240 5.3341 3.155 3.126 3.155 3.067 3.244 5,751,147 3.1460 1.90%
1998-03-25 0 5.250 5.250 5.300 5.050 5.450 8,145,000 42,638,300 5.2349 3.096 3.096 3.126 2.978 3.214 13,809,875 3.0875 5.00%
1998-03-24 0 5.000 4.950 5.000 4.525 5.050 7,310,100 35,312,125 4.8306 2.949 2.919 2.949 2.669 2.978 12,394,299 2.8491 10.50%
1998-03-23 0 4.525 4.475 4.500 4.375 4.550 3,810,200 16,906,390 4.4371 2.669 2.639 2.654 2.580 2.684 6,460,207 2.6170 4.02%
1998-03-20 0 4.350 4.300 4.350 4.275 4.500 2,036,000 8,846,050 4.3448 2.566 2.536 2.566 2.521 2.654 3,452,045 2.5626 1.16%
1998-03-19 0 4.300 4.300 4.375 4.300 4.450 2,326,000 10,106,150 4.3449 2.536 2.536 2.580 2.536 2.625 3,943,741 2.5626 2.38%
1998-03-18 0 4.200 4.175 4.200 4.150 4.250 356,000 1,502,600 4.2208 2.477 2.462 2.477 2.448 2.507 603,599 2.4894 1.82%
1998-03-17 0 4.125 4.125 4.200 4.125 4.225 2,056,000 8,524,530 4.1462 2.433 2.433 2.477 2.433 2.492 3,485,955 2.4454 1.23%
1998-03-16 0 4.075 4.050 4.075 4.050 4.100 1,469,000 5,993,588 4.0800 2.403 2.389 2.403 2.389 2.418 2,490,694 2.4064 -0.61%
1998-03-13 0 4.100 4.075 4.100 4.100 4.150 436,000 1,793,240 4.1129 2.418 2.403 2.418 2.418 2.448 739,239 2.4258 -1.20%
1998-03-12 0 4.150 4.100 4.150 4.075 4.250 340,000 1,410,500 4.1485 2.448 2.418 2.448 2.403 2.507 576,471 2.4468 -2.35%
1998-03-11 0 4.250 4.200 4.250 4.225 4.300 320,000 1,367,600 4.2738 2.507 2.477 2.507 2.492 2.536 542,561 2.5206 0.00%
1998-03-10 0 4.250 4.250 4.300 4.225 4.300 206,000 881,600 4.2796 2.507 2.507 2.536 2.492 2.536 349,274 2.5241 1.80%
1998-03-09 0 4.175 4.150 4.225 4.175 4.275 456,001 1,947,374 4.2705 2.462 2.448 2.492 2.462 2.521 773,151 2.5187 -3.47%
1998-03-06 0 4.325 4.325 4.375 3.950 4.375 842,000 3,543,200 4.2081 2.551 2.551 2.580 2.330 2.580 1,427,614 2.4819 8.12%
1998-03-05 0 4.000 3.975 4.000 3.975 4.525 2,340,000 9,780,950 4.1799 2.359 2.344 2.359 2.344 2.669 3,967,478 2.4653 -13.04%
1998-03-04 0 4.600 4.600 4.650 4.550 4.650 1,746,000 8,022,050 4.5945 2.713 2.713 2.743 2.684 2.743 2,960,349 2.7098 -1.08%
1998-03-03 0 4.650 4.625 4.650 4.600 4.650 586,000 2,706,050 4.6178 2.743 2.728 2.743 2.713 2.743 993,565 2.7236 2.20%
1998-03-02 0 4.550 4.450 4.550 4.500 4.750 1,262,000 5,875,400 4.6556 2.684 2.625 2.684 2.654 2.802 2,139,725 2.7459 2.25%
1998-02-27 0 4.450 4.450 4.500 4.350 4.500 2,206,000 9,666,050 4.3817 2.625 2.625 2.654 2.566 2.654 3,740,280 2.5843 3.49%
1998-02-26 0 4.300 4.300 4.325 4.300 4.350 1,760,000 7,579,910 4.3068 2.536 2.536 2.551 2.536 2.566 2,984,086 2.5401 0.00%
1998-02-25 0 4.300 4.250 4.325 4.250 4.350 4,800,000 20,577,852 4.2871 2.536 2.507 2.551 2.507 2.566 8,138,416 2.5285 2.38%
1998-02-24 0 4.200 4.200 4.250 4.050 4.250 1,647,000 6,863,983 4.1676 2.477 2.477 2.507 2.389 2.507 2,792,494 2.4580 4.35%
1998-02-23 0 4.025 4.000 4.050 3.975 4.025 350,000 1,396,570 3.9902 2.374 2.359 2.389 2.344 2.374 593,426 2.3534 1.90%
1998-02-20 0 3.950 3.900 3.950 3.900 3.950 806,000 3,160,024 3.9206 2.330 2.300 2.330 2.300 2.330 1,366,576 2.3124 2.60%
1998-02-19 0 3.850 3.825 3.900 3.825 4.100 1,770,000 6,976,344 3.9414 2.271 2.256 2.300 2.256 2.418 3,001,041 2.3246 -3.14%
1998-02-18 0 3.975 3.950 4.000 3.950 4.025 355,000 1,411,160 3.9751 2.344 2.330 2.359 2.330 2.374 601,904 2.3445 -1.24%
1998-02-17 0 4.025 3.975 4.025 4.000 4.075 1,076,000 4,309,900 4.0055 2.374 2.344 2.374 2.359 2.403 1,824,362 2.3624 1.26%
1998-02-16 0 3.975 3.950 4.100 3.950 4.025 1,800,000 7,183,600 3.9909 2.344 2.330 2.418 2.330 2.374 3,051,906 2.3538 -0.63%
1998-02-13 0 4.000 3.975 4.000 3.950 4.050 1,610,000 6,451,824 4.0073 2.359 2.344 2.359 2.330 2.389 2,729,760 2.3635 -3.03%
1998-02-12 0 4.125 4.025 4.075 3.975 4.200 3,048,000 12,407,600 4.0707 2.433 2.374 2.403 2.344 2.477 5,167,894 2.4009 2.48%
1998-02-11 0 4.025 4.025 4.100 3.950 4.275 3,067,000 12,347,575 4.0259 2.374 2.374 2.418 2.330 2.521 5,200,109 2.3745 -1.23%
1998-02-10 0 4.075 3.975 4.075 3.950 4.350 3,200,000 13,302,300 4.1570 2.403 2.344 2.403 2.330 2.566 5,425,611 2.4518 -4.12%
1998-02-09 0 4.250 4.200 4.250 4.175 4.375 4,484,000 19,072,480 4.2535 2.507 2.477 2.507 2.462 2.580 7,602,637 2.5087 -1.16%
1998-02-06 0 4.300 4.225 - 4.050 4.350 3,732,000 15,664,736 4.1974 2.536 2.492 - 2.389 2.566 6,327,619 2.4756 6.17%
1998-02-05 0 4.050 4.025 4.075 4.000 4.075 2,962,000 11,952,500 4.0353 2.389 2.374 2.403 2.359 2.403 5,022,081 2.3800 0.00%
1998-02-04 0 4.050 3.850 4.100 3.900 4.200 2,926,000 12,045,100 4.1166 2.389 2.271 2.418 2.300 2.477 4,961,043 2.4279 -2.41%
1998-02-03 0 4.150 4.100 4.150 3.800 4.300 4,122,000 16,721,656 4.0567 2.448 2.418 2.448 2.241 2.536 6,988,865 2.3926 5.06%
1998-02-02 0 3.950 3.950 3.975 3.000 4.350 10,054,000 39,105,950 3.8896 2.330 2.330 2.344 1.769 2.566 17,046,591 2.2941 39.82%
1998-01-27 0 2.825 2.800 - 2.750 2.900 1,186,000 3,328,040 2.8061 1.666 1.651 - 1.622 1.710 2,010,867 1.6550 1.80%
1998-01-26 0 2.775 2.725 2.775 2.725 2.925 905,000 2,572,100 2.8421 1.637 1.607 1.637 1.607 1.725 1,534,431 1.6763 -5.13%
1998-01-23 0 2.925 2.850 2.925 2.650 2.925 3,452,000 9,429,700 2.7317 1.725 1.681 1.725 1.563 1.725 5,852,878 1.6111 5.41%
1998-01-22 0 2.775 2.750 2.775 2.725 2.850 2,982,000 8,242,350 2.7640 1.637 1.622 1.637 1.607 1.681 5,055,991 1.6302 -5.13%
1998-01-21 0 2.925 2.900 2.925 2.900 3.100 1,466,000 4,388,750 2.9937 1.725 1.710 1.725 1.710 1.828 2,485,608 1.7657 -2.50%
1998-01-20 0 3.000 2.975 3.000 2.900 3.100 1,761,000 5,281,700 2.9993 1.769 1.755 1.769 1.710 1.828 2,985,781 1.7690 1.69%
1998-01-19 0 2.950 2.950 2.975 2.825 2.975 1,308,000 3,788,200 2.8962 1.740 1.740 1.755 1.666 1.755 2,217,718 1.7082 5.36%
1998-01-16 0 2.800 2.775 2.800 2.775 3.000 2,212,000 6,315,990 2.8553 1.651 1.637 1.651 1.637 1.769 3,750,453 1.6841 0.00%
1998-01-15 0 2.800 2.775 2.825 2.700 3.000 3,875,000 10,858,240 2.8021 1.651 1.637 1.666 1.592 1.769 6,570,076 1.6527 -0.88%
1998-01-14 0 2.825 2.800 2.850 2.525 2.850 5,427,000 14,222,100 2.6206 1.666 1.651 1.681 1.489 1.681 9,201,497 1.5456 17.71%
1998-01-13 0 2.400 2.350 2.400 2.200 2.450 4,870,000 11,210,850 2.3020 1.416 1.386 1.416 1.298 1.445 8,257,101 1.3577 14.29%
1998-01-12 0 2.100 2.050 2.100 2.000 2.450 10,542,000 23,731,250 2.2511 1.239 1.209 1.239 1.180 1.445 17,873,997 1.3277 -22.22%
1998-01-09 0 2.700 2.650 2.700 2.525 3.000 8,554,000 23,355,714 2.7304 1.592 1.563 1.592 1.489 1.769 14,503,336 1.6104 -10.00%
1998-01-08 0 3.000 2.975 3.000 2.700 3.675 4,256,000 13,026,600 3.0608 1.769 1.755 1.769 1.592 2.167 7,216,062 1.8052 -17.81%
1998-01-07 0 3.650 3.600 3.675 3.450 4.275 2,250,000 8,265,900 3.6737 2.153 2.123 2.167 2.035 2.521 3,814,883 2.1668 -16.09%
1998-01-06 0 4.350 4.300 4.350 4.300 4.625 2,852,000 12,715,900 4.4586 2.566 2.536 2.566 2.536 2.728 4,835,576 2.6297 -6.95%
1998-01-05 0 4.675 4.650 4.675 4.675 4.700 400,000 1,874,750 4.6869 2.757 2.743 2.757 2.757 2.772 678,201 2.7643 0.00%
1998-01-02 0 4.675 4.675 4.750 4.675 4.675 14,000 65,450 4.6750 2.757 2.757 2.802 2.757 2.757 23,737 2.7573 0.00%
1997-12-31 0 4.675 4.675 4.850 4.675 4.900 580,000 2,763,650 4.7649 2.757 2.757 2.861 2.757 2.890 983,392 2.8103 -1.06%
1997-12-30 0 4.725 4.725 4.750 4.725 4.775 412,000 1,956,500 4.7488 2.787 2.787 2.802 2.787 2.816 698,547 2.8008 0.00%
1997-12-29 0 4.725 4.750 4.775 4.725 4.775 674,000 3,197,950 4.7447 2.787 2.802 2.816 2.787 2.816 1,142,769 2.7984 0.00%
1997-12-24 0 4.725 4.725 4.750 4.650 4.750 199,000 941,450 4.7309 2.787 2.787 2.802 2.743 2.802 337,405 2.7903 2.16%
1997-12-23 0 4.625 4.625 4.750 4.600 4.750 866,000 4,023,208 4.6457 2.728 2.728 2.802 2.713 2.802 1,468,306 2.7400 -2.63%
1997-12-22 0 4.750 4.750 4.775 4.700 4.775 1,325,000 6,288,875 4.7463 2.802 2.802 2.816 2.772 2.816 2,246,542 2.7994 -0.52%
1997-12-19 0 4.775 4.775 4.800 4.650 4.800 1,054,000 5,021,874 4.7646 2.816 2.816 2.831 2.743 2.831 1,787,061 2.8101 0.00%
1997-12-18 0 4.775 4.775 4.825 4.550 4.850 2,285,000 10,845,960 4.7466 2.816 2.816 2.846 2.684 2.861 3,874,225 2.7995 5.52%
1997-12-17 0 4.525 4.525 4.550 4.500 4.575 424,000 1,924,200 4.5382 2.669 2.669 2.684 2.654 2.698 718,893 2.6766 1.12%
1997-12-16 0 4.475 4.475 4.525 4.450 4.600 822,000 3,687,100 4.4855 2.639 2.639 2.669 2.625 2.713 1,393,704 2.6455 -1.65%
1997-12-15 0 4.550 4.500 4.575 4.500 4.650 1,184,000 5,441,450 4.5958 2.684 2.654 2.698 2.654 2.743 2,007,476 2.7106 -1.09%
1997-12-12 0 4.600 4.600 4.750 4.525 4.750 1,455,000 6,807,850 4.6789 2.713 2.713 2.802 2.669 2.802 2,466,957 2.7596 1.66%
1997-12-11 0 4.525 4.500 4.525 4.525 4.700 1,802,000 8,315,350 4.6145 2.669 2.654 2.669 2.669 2.772 3,055,297 2.7216 -6.22%
1997-12-10 0 4.825 4.800 4.825 4.825 5.050 2,322,000 11,423,650 4.9197 2.846 2.831 2.846 2.846 2.978 3,936,959 2.9016 -6.31%
1997-12-09 0 5.150 5.100 5.150 5.100 5.350 1,082,000 5,569,300 5.1472 3.037 3.008 3.037 3.008 3.155 1,834,535 3.0358 -4.63%
1997-12-08 0 5.400 5.150 5.400 4.950 5.400 2,865,000 14,733,350 5.1425 3.185 3.037 3.185 2.919 3.185 4,857,617 3.0330 8.54%
1997-12-05 0 4.975 4.975 5.000 4.750 5.000 2,490,000 12,080,950 4.8518 2.934 2.934 2.949 2.802 2.949 4,221,803 2.8616 7.57%
1997-12-04 0 4.625 4.600 4.675 4.475 4.650 3,274,000 14,879,994 4.5449 2.728 2.713 2.757 2.639 2.743 5,551,078 2.6806 5.11%
1997-12-03 0 4.400 4.400 4.450 4.400 4.625 1,706,000 7,690,750 4.5081 2.595 2.595 2.625 2.595 2.728 2,892,529 2.6588 -1.68%
1997-12-02 0 4.475 4.450 4.475 4.400 4.525 2,780,000 12,449,010 4.4781 2.639 2.625 2.639 2.595 2.669 4,713,499 2.6411 -1.10%
1997-12-01 0 4.525 4.500 4.525 4.500 4.600 473,000 2,149,050 4.5434 2.669 2.654 2.669 2.654 2.713 801,973 2.6797 -1.63%
1997-11-28 0 4.600 4.575 4.625 4.575 4.600 1,134,000 5,237,002 4.6182 2.713 2.698 2.728 2.698 2.713 1,922,701 2.7238 -2.65%
1997-11-27 0 4.725 4.725 4.750 4.650 4.750 2,593,500 12,203,025 4.7052 2.787 2.787 2.802 2.743 2.802 4,397,288 2.7751 -0.53%
1997-11-26 0 4.750 4.600 4.775 4.575 4.750 1,608,000 7,535,200 4.6861 2.802 2.713 2.816 2.698 2.802 2,726,369 2.7638 2.15%
1997-11-25 0 4.650 4.650 4.675 4.350 4.700 942,000 4,355,900 4.6241 2.743 2.743 2.757 2.566 2.772 1,597,164 2.7273 4.49%
1997-11-24 0 4.450 4.450 4.650 4.450 4.800 1,020,000 4,683,650 4.5918 2.625 2.625 2.743 2.625 2.831 1,729,413 2.7082 -9.18%
1997-11-21 0 4.900 4.850 4.950 4.800 5.050 375,000 1,852,800 4.9408 2.890 2.861 2.919 2.831 2.978 635,814 2.9141 -1.51%
1997-11-20 0 4.975 4.950 4.975 4.950 5.100 1,997,000 9,976,500 4.9957 2.934 2.919 2.934 2.919 3.008 3,385,920 2.9465 0.00%
1997-11-19 0 4.975 4.975 5.000 4.775 4.975 450,000 2,178,350 4.8408 2.934 2.934 2.949 2.816 2.934 762,977 2.8551 4.74%
1997-11-18 0 4.750 4.750 4.800 4.750 5.100 2,222,000 10,764,600 4.8446 2.802 2.802 2.831 2.802 3.008 3,767,409 2.8573 0.00%
1997-11-17 0 4.750 4.750 4.800 4.675 4.850 3,494,000 16,382,390 4.6887 2.802 2.802 2.831 2.757 2.861 5,924,089 2.7654 2.15%
1997-11-14 0 4.650 4.550 4.625 4.475 4.750 5,216,000 23,853,000 4.5730 2.743 2.684 2.728 2.639 2.802 8,843,746 2.6972 1.64%
1997-11-13 0 4.575 4.550 4.575 4.575 4.775 1,940,000 9,030,000 4.6546 2.698 2.684 2.698 2.698 2.816 3,289,277 2.7453 -4.69%
1997-11-12 0 4.800 4.775 4.800 4.800 4.800 70,000 336,000 4.8000 2.831 2.816 2.831 2.831 2.831 118,685 2.8310 -3.52%
1997-11-11 0 4.975 4.975 5.000 4.950 5.000 416,000 2,063,050 4.9593 2.934 2.934 2.949 2.919 2.949 705,329 2.9249 0.51%
1997-11-10 0 4.950 4.950 5.000 4.900 5.000 640,000 3,167,100 4.9486 2.919 2.919 2.949 2.890 2.949 1,085,122 2.9187 -2.94%
1997-11-07 0 5.100 5.100 5.200 4.950 5.200 1,094,000 5,477,300 5.0067 3.008 3.008 3.067 2.919 3.067 1,854,881 2.9529 -1.92%
1997-11-06 0 5.200 5.200 5.300 5.000 5.800 2,269,000 11,845,842 5.2207 3.067 3.067 3.126 2.949 3.421 3,847,097 3.0792 -8.77%
1997-11-05 0 5.700 5.700 5.800 5.550 5.750 596,000 3,366,710 5.6488 3.362 3.362 3.421 3.273 3.391 1,010,520 3.3317 -5.00%
1997-11-04 0 6.000 5.850 6.000 5.650 6.100 2,758,000 16,176,972 5.8655 3.539 3.450 3.539 3.332 3.598 4,676,198 3.4594 1.69%
1997-11-03 0 5.900 - 6.000 5.900 6.300 894,000 5,457,200 6.1043 3.480 - 3.539 3.480 3.716 1,515,780 3.6003 -1.67%
1997-10-31 0 6.000 5.600 5.950 5.350 6.250 1,908,000 11,498,200 6.0263 3.539 3.303 3.509 3.155 3.686 3,235,020 3.5543 10.09%
1997-10-30 0 5.450 5.400 5.500 5.100 5.500 1,893,000 10,002,086 5.2837 3.214 3.185 3.244 3.008 3.244 3,209,588 3.1163 0.93%
1997-10-29 0 5.400 5.400 5.450 4.850 5.450 1,261,000 6,389,850 5.0673 3.185 3.185 3.214 2.861 3.214 2,138,030 2.9887 16.13%
1997-10-28 0 4.650 4.650 4.700 4.500 4.625 2,774,000 12,685,050 4.5728 2.743 2.743 2.772 2.654 2.728 4,703,326 2.6970 -6.06%
1997-10-27 0 4.950 4.950 5.000 4.850 5.000 1,968,000 9,766,700 4.9628 2.919 2.919 2.949 2.861 2.949 3,336,751 2.9270 -1.00%
1997-10-24 0 5.000 4.950 5.100 4.400 5.000 3,560,000 16,724,050 4.6978 2.949 2.919 3.008 2.595 2.949 6,035,992 2.7707 11.11%
1997-10-23 0 4.500 - 4.500 4.500 4.800 2,702,000 12,577,170 4.6548 2.654 - 2.654 2.654 2.831 4,581,250 2.7454 -8.16%
1997-10-22 0 4.900 4.875 4.900 4.900 5.000 1,640,000 8,097,000 4.9372 2.890 2.875 2.890 2.890 2.949 2,780,626 2.9119 -3.92%
1997-10-21 0 5.100 5.050 5.250 4.900 5.450 1,236,000 6,239,300 5.0480 3.008 2.978 3.096 2.890 3.214 2,095,642 2.9773 -6.42%
1997-10-20 0 5.450 5.200 5.450 5.450 5.500 214,000 1,168,100 5.4584 3.214 3.067 3.214 3.214 3.244 362,838 3.2193 0.00%
1997-10-17 0 5.450 5.450 5.800 5.000 5.900 1,324,000 6,950,800 5.2498 3.214 3.214 3.421 2.949 3.480 2,244,846 3.0963 9.00%
1997-10-16 0 5.000 4.975 5.000 4.975 5.100 713,000 3,577,150 5.0170 2.949 2.934 2.949 2.934 3.008 1,208,894 2.9590 -2.91%
1997-10-15 0 5.150 5.200 5.300 5.050 5.500 3,748,000 19,328,800 5.1571 3.037 3.067 3.126 2.978 3.244 6,354,747 3.0416 -6.36%
1997-10-14 0 5.500 5.500 5.750 5.500 5.900 680,000 3,865,800 5.6850 3.244 3.244 3.391 3.244 3.480 1,152,942 3.3530 -3.51%
1997-10-13 0 5.700 5.550 5.700 5.550 5.850 806,000 4,574,000 5.6749 3.362 3.273 3.362 3.273 3.450 1,366,576 3.3471 -2.56%
1997-10-09 0 5.850 5.850 6.000 5.550 6.200 1,348,000 7,936,100 5.8873 3.450 3.450 3.539 3.273 3.657 2,285,539 3.4723 -5.65%
1997-10-08 0 6.200 6.150 6.200 6.100 6.300 248,000 1,539,300 6.2069 3.657 3.627 3.657 3.598 3.716 420,485 3.6608 0.81%
1997-10-07 0 6.150 6.150 6.200 6.150 6.300 684,000 4,231,100 6.1858 3.627 3.627 3.657 3.627 3.716 1,159,724 3.6484 -3.91%
1997-10-06 0 6.400 6.400 6.500 6.250 6.900 646,000 4,189,600 6.4854 3.775 3.775 3.834 3.686 4.070 1,095,295 3.8251 -7.25%
1997-10-03 0 6.900 6.750 6.900 6.350 7.000 1,980,000 13,231,400 6.6825 4.070 3.981 4.070 3.745 4.129 3,357,097 3.9413 8.66%
1997-09-30 0 6.350 6.250 6.350 6.150 6.400 342,000 2,165,200 6.3310 3.745 3.686 3.745 3.627 3.775 579,862 3.7340 0.79%
1997-09-29 0 6.300 6.250 6.300 6.200 6.500 732,000 4,683,200 6.3978 3.716 3.686 3.716 3.657 3.834 1,241,108 3.7734 0.80%
1997-09-26 0 6.250 6.250 6.300 6.000 6.250 1,663,000 10,267,150 6.1739 3.686 3.686 3.716 3.539 3.686 2,819,622 3.6413 3.31%
1997-09-25 0 6.050 6.000 6.050 5.750 6.100 910,000 5,433,500 5.9709 3.568 3.539 3.568 3.391 3.598 1,542,908 3.5216 8.04%
1997-09-24 0 5.600 5.600 5.750 5.300 5.850 449,000 2,494,900 5.5566 3.303 3.303 3.391 3.126 3.450 761,281 3.2772 -4.27%
1997-09-23 0 5.850 5.800 5.850 5.800 6.000 138,000 812,200 5.8855 3.450 3.421 3.450 3.421 3.539 233,979 3.4712 -5.65%
1997-09-22 0 6.200 5.700 6.200 5.700 6.250 576,400 3,384,440 5.8717 3.657 3.362 3.657 3.362 3.686 977,288 3.4631 -2.36%
1997-09-19 0 6.350 6.100 6.350 6.200 6.450 1,262,000 8,007,400 6.3450 3.745 3.598 3.745 3.657 3.804 2,139,725 3.7423 2.42%
1997-09-18 0 6.200 6.150 6.200 6.100 6.300 1,702,000 10,496,600 6.1672 3.657 3.627 3.657 3.598 3.716 2,885,747 3.6374 -2.36%
1997-09-16 0 6.350 6.100 6.350 6.250 6.450 530,000 3,360,600 6.3408 3.745 3.598 3.745 3.686 3.804 898,617 3.7397 -0.78%
1997-09-15 0 6.400 6.250 6.400 6.200 6.450 1,610,000 10,196,700 6.3334 3.775 3.686 3.775 3.657 3.804 2,729,760 3.7354 5.79%
1997-09-12 0 6.050 6.050 6.100 6.000 6.150 686,000 4,158,900 6.0625 3.568 3.568 3.598 3.539 3.627 1,163,115 3.5757 0.00%
1997-09-11 0 6.050 6.000 6.050 6.000 6.200 822,000 4,983,600 6.0628 3.568 3.539 3.568 3.539 3.657 1,393,704 3.5758 -3.97%
1997-09-10 0 6.300 - 6.200 6.300 6.650 3,438,000 22,402,500 6.5161 3.716 - 3.657 3.716 3.922 5,829,141 3.8432 -0.79%
1997-09-09 0 6.350 6.300 6.350 6.200 6.600 2,960,000 18,731,840 6.3283 3.745 3.716 3.745 3.657 3.893 5,018,690 3.7324 2.42%
1997-09-08 0 6.200 6.200 6.300 5.800 6.300 5,302,000 32,783,200 6.1832 3.657 3.657 3.716 3.421 3.716 8,989,559 3.6468 -1.59%
1997-09-05 0 6.300 6.250 6.300 6.100 6.500 3,188,000 19,908,900 6.2449 3.716 3.686 3.716 3.598 3.834 5,405,265 3.6832 -0.79%
1997-09-04 0 6.350 6.200 6.350 5.800 6.350 4,502,000 27,568,610 6.1236 3.745 3.657 3.745 3.421 3.745 7,633,156 3.6117 9.48%
1997-09-03 0 5.800 5.800 6.200 5.200 6.200 10,723,000 61,375,600 5.7237 3.421 3.421 3.657 3.067 3.657 18,180,883 3.3758 20.21%
1997-09-02 0 4.825 4.825 5.000 3.900 6.100 5,752,000 28,348,100 4.9284 2.846 2.846 2.949 2.300 3.598 9,752,535 2.9067 -16.81%
1997-09-01 0 5.800 5.750 5.800 5.750 6.450 6,494,000 39,229,100 6.0408 3.421 3.391 3.421 3.391 3.804 11,010,599 3.5628 -1.69%
1997-08-29 0 5.900 5.850 5.950 5.750 6.300 7,090,500 41,984,300 5.9212 3.480 3.450 3.509 3.391 3.716 12,021,967 3.4923 -7.81%
1997-08-28 0 6.400 6.350 6.500 6.300 7.450 4,330,000 29,177,900 6.7385 3.775 3.745 3.834 3.716 4.394 7,341,530 3.9744 -12.33%
1997-08-27 0 7.300 7.300 7.400 7.300 7.700 5,689,000 43,057,850 7.5686 4.306 4.306 4.364 4.306 4.541 9,645,719 4.4639 -3.95%
1997-08-26 0 7.600 7.600 7.750 7.400 8.100 12,438,000 96,038,572 7.7214 4.482 4.482 4.571 4.364 4.777 21,088,671 4.5540 3.40%
1997-08-25 0 7.350 7.350 7.450 6.900 7.500 6,836,000 49,157,400 7.1910 4.335 4.335 4.394 4.070 4.423 11,590,461 4.2412 9.70%
1997-08-22 0 6.700 6.700 6.750 6.300 6.700 4,702,000 30,390,612 6.4633 3.952 3.952 3.981 3.716 3.952 7,972,257 3.8120 -1.47%
1997-08-21 0 6.800 6.750 6.850 6.750 7.100 12,668,000 86,941,000 6.8630 4.011 3.981 4.040 3.981 4.188 21,478,637 4.0478 3.82%
1997-08-20 0 6.550 6.450 6.550 6.000 6.550 5,436,000 34,830,400 6.4074 3.863 3.804 3.863 3.539 3.863 9,216,756 3.7790 9.17%
1997-08-19 0 6.000 5.900 6.050 5.750 6.200 2,082,000 12,343,500 5.9287 3.539 3.480 3.568 3.391 3.657 3,530,038 3.4967 -3.23%
1997-08-15 0 6.200 6.150 6.200 6.000 6.950 4,912,000 31,806,100 6.4752 3.657 3.627 3.657 3.539 4.099 8,328,313 3.8190 -8.82%
1997-08-14 0 6.800 7.000 7.050 6.500 7.050 13,930,000 95,417,250 6.8498 4.011 4.129 4.158 3.834 4.158 23,618,362 4.0400 4.62%
1997-08-13 0 6.500 6.550 6.600 5.750 6.800 18,233,000 118,001,350 6.4719 3.834 3.863 3.893 3.391 4.011 30,914,113 3.8171 14.04%
1997-08-12 0 5.700 5.700 5.750 5.300 5.800 4,724,000 26,564,200 5.6232 3.362 3.362 3.391 3.126 3.421 8,009,558 3.3166 5.56%
1997-08-11 0 5.400 5.400 5.450 5.300 5.400 1,184,000 6,365,200 5.3760 3.185 3.185 3.214 3.126 3.185 2,007,476 3.1707 -0.92%
1997-08-08 0 5.450 5.450 5.500 5.400 5.500 1,300,000 7,081,200 5.4471 3.214 3.214 3.244 3.185 3.244 2,204,154 3.2127 -0.91%
1997-08-07 0 5.500 5.500 5.550 5.350 5.600 2,756,000 15,029,240 5.4533 3.244 3.244 3.273 3.155 3.303 4,672,807 3.2163 -0.90%
1997-08-06 0 5.550 5.550 5.600 5.450 5.650 3,524,000 19,594,900 5.5604 3.273 3.273 3.303 3.214 3.332 5,974,954 3.2795 0.91%
1997-08-05 0 5.500 5.450 5.500 5.450 5.700 4,370,000 24,298,400 5.5603 3.244 3.214 3.244 3.214 3.362 7,409,350 3.2794 0.92%
1997-08-04 0 5.450 5.450 5.500 5.400 5.600 1,452,000 7,965,300 5.4857 3.214 3.214 3.244 3.185 3.303 2,461,871 3.2355 -3.54%
1997-08-01 0 5.650 5.550 5.650 5.400 5.700 6,549,000 36,429,860 5.5627 3.332 3.273 3.332 3.185 3.362 11,103,852 3.2808 3.67%
1997-07-31 0 5.450 5.450 5.500 5.350 5.450 3,794,000 20,518,600 5.4082 3.214 3.214 3.244 3.155 3.214 6,432,740 3.1897 0.93%
1997-07-30 0 5.400 5.350 5.400 5.250 5.450 2,242,000 11,974,800 5.3411 3.185 3.155 3.185 3.096 3.214 3,801,319 3.1502 0.93%
1997-07-29 0 5.350 5.350 5.400 5.250 5.400 3,562,000 18,998,500 5.3337 3.155 3.155 3.185 3.096 3.185 6,039,383 3.1458 0.00%
1997-07-28 0 5.350 5.300 5.350 5.150 5.400 1,040,000 5,496,200 5.2848 3.155 3.126 3.155 3.037 3.185 1,763,324 3.1170 0.00%
1997-07-25 0 5.350 5.300 5.350 5.200 5.450 7,104,000 38,047,052 5.3557 3.155 3.126 3.155 3.067 3.214 12,044,856 3.1588 0.00%
1997-07-24 0 5.350 5.350 5.400 5.050 5.400 5,534,000 29,069,400 5.2529 3.155 3.155 3.185 2.978 3.185 9,382,916 3.0981 7.00%
1997-07-23 0 5.000 5.000 5.050 4.975 5.050 1,916,000 9,612,350 5.0169 2.949 2.949 2.978 2.934 2.978 3,248,584 2.9589 -0.99%
1997-07-22 0 5.050 5.000 5.100 4.975 5.200 1,816,000 9,184,300 5.0574 2.978 2.949 3.008 2.934 3.067 3,079,034 2.9829 -2.88%
1997-07-21 0 5.200 5.200 5.250 5.100 5.300 3,282,000 16,947,400 5.1637 3.067 3.067 3.096 3.008 3.126 5,564,642 3.0456 -1.89%
1997-07-18 0 5.300 5.300 5.350 5.250 5.500 7,832,000 41,966,700 5.3584 3.126 3.126 3.155 3.096 3.244 13,279,183 3.1603 -2.75%
1997-07-17 0 5.450 5.400 5.450 5.150 5.550 20,075,142 108,517,410 5.4056 3.214 3.185 3.214 3.037 3.273 34,037,471 3.1882 5.83%
1997-07-16 0 5.150 5.150 5.200 4.950 5.300 10,708,000 54,240,250 5.0654 3.037 3.037 3.067 2.919 3.126 18,155,450 2.9875 5.64%
1997-07-15 0 4.875 4.875 4.900 4.850 5.000 2,178,000 10,681,400 4.9042 2.875 2.875 2.890 2.861 2.949 3,692,806 2.8925 -2.01%
1997-07-14 0 4.975 5.000 5.050 4.825 5.150 9,175,000 45,932,250 5.0062 2.934 2.949 2.978 2.846 3.037 15,556,244 2.9527 -0.50%
1997-07-11 0 5.000 4.975 5.000 4.725 5.150 14,704,000 71,821,900 4.8845 2.949 2.934 2.949 2.787 3.037 24,930,682 2.8809 7.53%
1997-07-10 0 4.650 4.625 4.725 4.250 4.725 6,292,000 28,301,700 4.4980 2.743 2.728 2.787 2.507 2.787 10,668,107 2.6529 8.14%
1997-07-09 0 4.300 4.275 4.425 4.275 4.550 5,668,000 25,236,650 4.4525 2.536 2.521 2.610 2.521 2.684 9,610,113 2.6261 -4.44%
1997-07-08 0 4.500 4.500 4.550 4.450 4.750 5,031,000 22,854,125 4.5427 2.654 2.654 2.684 2.625 2.802 8,530,078 2.6792 -5.26%
1997-07-07 0 4.750 4.675 4.750 4.650 4.850 5,376,000 25,562,500 4.7549 2.802 2.757 2.802 2.743 2.861 9,115,026 2.8044 1.06%
1997-07-04 0 4.700 4.700 4.750 4.575 4.800 7,356,000 34,311,400 4.6644 2.772 2.772 2.802 2.698 2.831 12,472,123 2.7510 -1.57%
1997-07-03 0 4.775 4.725 4.750 4.750 5.100 6,672,000 32,659,100 4.8949 2.816 2.787 2.802 2.802 3.008 11,312,399 2.8870 -6.37%
1997-06-27 0 5.100 5.050 5.100 4.950 5.350 16,838,000 85,464,400 5.0757 3.008 2.978 3.008 2.919 3.155 28,548,886 2.9936 -3.77%
1997-06-26 0 5.300 5.300 5.350 5.250 5.600 21,767,000 116,538,700 5.3539 3.126 3.126 3.155 3.096 3.303 36,906,022 3.1577 -3.64%
1997-06-25 0 5.500 5.500 5.550 5.150 5.750 68,906,000 380,605,700 5.5235 3.244 3.244 3.273 3.037 3.391 116,830,356 3.2578 6.80%
1997-06-24 0 5.150 5.100 5.150 4.700 5.300 46,263,000 237,156,420 5.1263 3.037 3.008 3.037 2.772 3.126 78,439,073 3.0234 1.98%
1997-06-23 0 5.050 5.000 5.050 4.975 6.100 108,932,000 611,536,056 5.6139 2.978 2.949 2.978 2.934 3.598 184,694,575 3.3111

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top