Yuexiu Transport Infrastructure Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01052  1997-01-30    
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
2026-01-23 0 4.620 4.580 4.620 4.580 4.620 382,000 1,756,260 4.5975 4.620 4.580 4.620 4.580 4.620 382,000 4.5975 0.00%
2026-01-22 0 4.620 4.610 4.620 4.610 4.670 502,000 2,325,456 4.6324 4.620 4.610 4.620 4.610 4.670 502,000 4.6324 0.22%
2026-01-21 0 4.610 4.600 4.610 4.590 4.620 384,000 1,768,260 4.6048 4.610 4.600 4.610 4.590 4.620 384,000 4.6048 -0.22%
2026-01-20 0 4.620 4.600 4.620 4.560 4.630 956,000 4,398,950 4.6014 4.620 4.600 4.620 4.560 4.630 956,000 4.6014 0.65%
2026-01-19 0 4.590 4.550 4.590 4.550 4.600 615,165 2,816,649 4.5787 4.590 4.550 4.590 4.550 4.600 615,165 4.5787 0.66%
2026-01-16 0 4.560 4.560 4.580 4.540 4.590 404,000 1,843,220 4.5624 4.560 4.560 4.580 4.540 4.590 404,000 4.5624 -0.44%
2026-01-15 0 4.580 4.540 4.580 4.500 4.620 940,000 4,281,380 4.5547 4.580 4.540 4.580 4.500 4.620 940,000 4.5547 0.22%
2026-01-14 0 4.570 4.530 4.570 4.430 4.620 760,786 3,467,170 4.5574 4.570 4.530 4.570 4.430 4.620 760,786 4.5574 0.00%
2026-01-13 0 4.570 4.570 4.610 4.550 4.750 1,231,384 5,655,925 4.5931 4.570 4.570 4.610 4.550 4.750 1,231,384 4.5931 -0.87%
2026-01-12 0 4.610 4.590 4.610 4.570 4.610 653,245 2,996,519 4.5871 4.610 4.590 4.610 4.570 4.610 653,245 4.5871 1.10%
2026-01-09 0 4.560 4.540 4.560 4.530 4.560 682,000 3,101,382 4.5475 4.560 4.540 4.560 4.530 4.560 682,000 4.5475 0.00%
2026-01-08 0 4.560 4.520 4.560 4.530 4.580 822,548 3,742,973 4.5505 4.560 4.520 4.560 4.530 4.580 822,548 4.5505 0.22%
2026-01-07 0 4.550 4.540 4.550 4.540 4.620 866,529 3,973,879 4.5860 4.550 4.540 4.550 4.540 4.620 866,529 4.5860 0.00%
2026-01-06 0 4.550 4.540 4.550 4.530 4.630 964,000 4,394,780 4.5589 4.550 4.540 4.550 4.530 4.630 964,000 4.5589 -1.94%
2026-01-05 0 4.640 4.600 4.640 4.590 4.650 1,250,325 5,776,292 4.6198 4.640 4.600 4.640 4.590 4.650 1,250,325 4.6198 -0.43%
2026-01-02 0 4.660 4.650 4.660 4.600 4.670 334,000 1,551,560 4.6454 4.660 4.650 4.660 4.600 4.670 334,000 4.6454 -1.48%
2025-12-31 0 4.730 4.670 4.730 4.560 4.770 1,222,000 5,709,100 4.6719 4.730 4.670 4.730 4.560 4.770 1,222,000 4.6719 1.72%
2025-12-30 0 4.650 4.640 4.650 4.640 4.740 828,000 3,879,860 4.6858 4.650 4.640 4.650 4.640 4.740 828,000 4.6858 -1.48%
2025-12-29 0 4.720 4.700 4.720 4.660 4.770 858,000 4,044,880 4.7143 4.720 4.700 4.720 4.660 4.770 858,000 4.7143 -1.46%
2025-12-24 0 4.790 4.770 4.790 4.710 4.790 1,280,273 6,079,731 4.7488 4.790 4.770 4.790 4.710 4.790 1,280,273 4.7488 0.84%
2025-12-23 0 4.750 4.730 4.750 4.650 4.760 2,352,000 11,095,240 4.7174 4.750 4.730 4.750 4.650 4.760 2,352,000 4.7174 2.81%
2025-12-22 0 4.620 4.600 4.620 4.550 4.630 924,000 4,254,180 4.6041 4.620 4.600 4.620 4.550 4.630 924,000 4.6041 0.65%
2025-12-19 0 4.590 4.580 4.590 4.490 4.690 2,140,000 9,782,680 4.5713 4.590 4.580 4.590 4.490 4.690 2,140,000 4.5713 0.44%
2025-12-18 0 4.570 4.560 4.570 4.350 4.730 11,472,000 52,757,240 4.5988 4.570 4.560 4.570 4.350 4.730 11,472,000 4.5988 4.82%
2025-12-17 0 4.360 4.350 4.370 4.270 4.360 2,156,120 9,324,272 4.3246 4.360 4.350 4.370 4.270 4.360 2,156,120 4.3246 1.40%
2025-12-16 0 4.300 4.300 4.320 4.260 4.330 1,048,000 4,505,850 4.2995 4.300 4.300 4.320 4.260 4.330 1,048,000 4.2995 0.00%
2025-12-15 0 4.300 4.300 4.310 4.260 4.360 586,000 2,521,860 4.3035 4.300 4.300 4.310 4.260 4.360 586,000 4.3035 -1.38%
2025-12-12 0 4.360 4.320 4.360 4.310 4.360 432,000 1,874,280 4.3386 4.360 4.320 4.360 4.310 4.360 432,000 4.3386 0.23%
2025-12-11 0 4.350 4.300 4.350 4.300 4.350 1,248,000 5,384,020 4.3141 4.350 4.300 4.350 4.300 4.350 1,248,000 4.3141 0.23%
2025-12-10 0 4.340 4.320 4.340 4.290 4.350 1,940,000 8,374,060 4.3165 4.340 4.320 4.340 4.290 4.350 1,940,000 4.3165 0.23%
2025-12-09 0 4.330 4.320 4.330 4.260 4.420 3,100,000 13,377,720 4.3154 4.330 4.320 4.330 4.260 4.420 3,100,000 4.3154 0.70%
2025-12-08 0 4.300 4.300 4.330 4.280 4.350 2,962,000 12,760,740 4.3081 4.300 4.300 4.330 4.280 4.350 2,962,000 4.3081 -0.69%
2025-12-05 0 4.330 4.310 4.330 4.290 4.350 1,080,176 4,665,955 4.3196 4.330 4.310 4.330 4.290 4.350 1,080,176 4.3196 -0.69%
2025-12-04 0 4.360 4.340 4.360 4.320 4.380 863,026 3,750,578 4.3458 4.360 4.340 4.360 4.320 4.380 863,026 4.3458 -0.46%
2025-12-03 0 4.380 4.350 4.380 4.350 4.410 1,120,000 4,900,600 4.3755 4.380 4.350 4.380 4.350 4.410 1,120,000 4.3755 -1.35%
2025-12-02 0 4.440 4.400 4.440 4.320 4.440 2,218,577 9,701,226 4.3727 4.440 4.400 4.440 4.320 4.440 2,218,577 4.3727 2.54%
2025-12-01 0 4.330 4.290 4.330 4.230 4.420 4,392,000 18,983,540 4.3223 4.330 4.290 4.330 4.230 4.420 4,392,000 4.3223 -1.37%
2025-11-28 0 4.390 4.380 4.390 4.390 4.430 332,000 1,464,420 4.4109 4.390 4.380 4.390 4.390 4.430 332,000 4.4109 -0.90%
2025-11-27 0 4.430 4.420 4.430 4.390 4.430 344,000 1,518,400 4.4140 4.430 4.420 4.430 4.390 4.430 344,000 4.4140 0.00%
2025-11-26 0 4.430 4.430 4.440 4.400 4.450 520,000 2,307,000 4.4365 4.430 4.430 4.440 4.400 4.450 520,000 4.4365 0.23%
2025-11-25 0 4.420 4.420 4.430 4.390 4.450 375,100 1,659,757 4.4248 4.420 4.420 4.430 4.390 4.450 375,100 4.4248 0.00%
2025-11-24 0 4.420 4.400 4.420 4.320 4.430 854,000 3,752,900 4.3945 4.420 4.400 4.420 4.320 4.430 854,000 4.3945 1.84%
2025-11-21 0 4.340 4.340 4.350 4.330 4.380 488,000 2,124,100 4.3527 4.340 4.340 4.350 4.330 4.380 488,000 4.3527 -2.03%
2025-11-20 0 4.430 4.400 4.430 4.360 4.430 216,000 950,540 4.4006 4.430 4.400 4.430 4.360 4.430 216,000 4.4006 0.68%
2025-11-19 0 4.400 4.390 4.400 4.370 4.430 721,730 3,169,433 4.3914 4.400 4.390 4.400 4.370 4.430 721,730 4.3914 -0.45%
2025-11-18 0 4.420 4.390 4.420 4.380 4.430 1,254,000 5,520,138 4.4020 4.420 4.390 4.420 4.380 4.430 1,254,000 4.4020 -0.90%
2025-11-17 0 4.460 4.440 4.460 4.410 4.460 768,000 3,410,480 4.4407 4.460 4.440 4.460 4.410 4.460 768,000 4.4407 0.00%
2025-11-14 0 4.460 4.440 4.470 4.410 4.490 874,403 3,906,309 4.4674 4.460 4.440 4.470 4.410 4.490 874,403 4.4674 -0.45%
2025-11-13 0 4.480 4.470 4.480 4.460 4.540 444,000 1,993,740 4.4904 4.480 4.470 4.480 4.460 4.540 444,000 4.4904 -0.88%
2025-11-12 0 4.520 4.520 4.530 4.460 4.540 2,124,902 9,587,183 4.5118 4.520 4.520 4.530 4.460 4.540 2,124,902 4.5118 1.35%
2025-11-11 0 4.460 4.450 4.460 4.440 4.470 678,000 3,020,020 4.4543 4.460 4.450 4.460 4.440 4.470 678,000 4.4543 0.22%
2025-11-10 0 4.450 4.440 4.450 4.430 4.480 413,730 1,842,084 4.4524 4.450 4.440 4.450 4.430 4.480 413,730 4.4524 -0.45%
2025-11-07 0 4.470 4.440 4.470 4.420 4.470 899,009 3,998,860 4.4481 4.470 4.440 4.470 4.420 4.470 899,009 4.4481 0.22%
2025-11-06 0 4.460 4.440 4.460 4.390 4.460 945,433 4,200,721 4.4432 4.460 4.440 4.460 4.390 4.460 945,433 4.4432 1.36%
2025-11-05 0 4.400 4.390 4.400 4.310 4.400 484,000 2,119,750 4.3796 4.400 4.390 4.400 4.310 4.400 484,000 4.3796 -0.23%
2025-11-04 0 4.410 4.400 4.410 4.330 4.420 1,329,230 5,838,389 4.3923 4.410 4.400 4.410 4.330 4.420 1,329,230 4.3923 2.80%
2025-11-03 0 4.290 4.290 4.300 4.250 4.310 1,006,000 4,299,480 4.2738 4.290 4.290 4.300 4.250 4.310 1,006,000 4.2738 0.94%
2025-10-31 0 4.250 4.250 4.270 4.200 4.280 1,334,000 5,667,340 4.2484 4.250 4.250 4.270 4.200 4.280 1,334,000 4.2484 0.24%
2025-10-30 0 4.240 4.230 4.240 4.230 4.340 810,000 3,441,310 4.2485 4.240 4.230 4.240 4.230 4.340 810,000 4.2485 0.24%
2025-10-28 0 4.350 4.350 4.380 4.340 4.410 1,311,138 5,738,887 4.3770 4.230 4.230 4.259 4.220 4.288 1,348,333 4.2563 -0.23%
2025-10-27 0 4.360 4.360 4.380 4.330 4.380 488,000 2,129,900 4.3645 4.240 4.240 4.259 4.211 4.259 501,844 4.2441 0.69%
2025-10-24 0 4.330 4.330 4.350 4.330 4.410 1,039,165 4,533,099 4.3623 4.211 4.211 4.230 4.211 4.288 1,068,645 4.2419 -1.81%
2025-10-23 0 4.410 4.380 4.410 4.360 4.440 1,482,000 6,510,300 4.3929 4.288 4.259 4.288 4.240 4.318 1,524,043 4.2717 0.68%
2025-10-22 0 4.380 4.360 4.380 4.350 4.390 632,000 2,760,440 4.3678 4.259 4.240 4.259 4.230 4.269 649,929 4.2473 -0.45%
2025-10-21 0 4.400 4.390 4.410 4.380 4.450 666,000 2,931,300 4.4014 4.279 4.269 4.288 4.259 4.327 684,894 4.2799 -0.90%
2025-10-20 0 4.440 4.440 4.450 4.400 4.470 1,168,000 5,192,200 4.4454 4.318 4.318 4.327 4.279 4.347 1,201,135 4.3227 0.45%
2025-10-17 0 4.420 4.400 4.420 4.390 4.480 1,179,165 5,221,412 4.4281 4.298 4.279 4.298 4.269 4.356 1,212,616 4.3059 -0.23%
2025-10-16 0 4.430 4.420 4.430 4.400 4.470 1,196,120 5,291,182 4.4236 4.308 4.298 4.308 4.279 4.347 1,230,052 4.3016 -1.12%
2025-10-15 0 4.480 4.460 4.480 4.440 4.490 937,165 4,188,794 4.4696 4.356 4.337 4.356 4.318 4.366 963,751 4.3463 0.90%
2025-10-14 0 4.440 4.430 4.440 4.400 4.460 2,728,000 12,107,740 4.4383 4.318 4.308 4.318 4.279 4.337 2,805,390 4.3159 1.14%
2025-10-13 0 4.390 4.380 4.390 4.260 4.410 2,383,687 10,347,097 4.3408 4.269 4.259 4.269 4.142 4.288 2,451,309 4.2210 0.69%
2025-10-10 0 4.360 4.340 4.360 4.320 4.440 2,156,000 9,365,920 4.3441 4.240 4.220 4.240 4.201 4.318 2,217,163 4.2243 -1.58%
2025-10-09 0 4.430 4.410 4.430 4.350 4.430 1,281,590 5,644,426 4.4042 4.308 4.288 4.308 4.230 4.308 1,317,947 4.2827 3.02%
2025-10-08 0 4.300 4.290 4.300 4.280 4.390 1,216,000 5,237,120 4.3068 4.181 4.172 4.181 4.162 4.269 1,250,496 4.1880 -1.83%
2025-10-06 0 4.380 4.360 4.380 4.350 4.430 628,000 2,744,206 4.3698 4.259 4.240 4.259 4.230 4.308 645,816 4.2492 0.00%
2025-10-03 0 4.380 4.360 4.380 4.350 4.430 1,140,000 4,990,020 4.3772 4.259 4.240 4.259 4.230 4.308 1,172,340 4.2565 -0.23%
2025-10-02 0 4.390 4.390 4.400 4.340 4.500 8,943,000 40,551,000 4.5344 4.269 4.269 4.279 4.220 4.376 9,196,702 4.4093 -4.15%
2025-09-30 0 4.580 4.570 4.580 4.560 4.660 28,033,614 128,571,400 4.5863 4.454 4.444 4.454 4.434 4.531 28,828,894 4.4598 -0.65%
2025-09-29 0 4.610 4.600 4.610 4.570 4.670 3,190,866 14,712,708 4.6109 4.483 4.473 4.483 4.444 4.541 3,281,387 4.4837 0.66%
2025-09-26 0 4.580 4.560 4.580 4.440 4.590 4,272,000 19,427,610 4.5477 4.454 4.434 4.454 4.318 4.463 4,393,191 4.4222 2.23%
2025-09-25 0 4.480 4.480 4.490 4.440 4.580 5,312,000 24,053,970 4.5282 4.356 4.356 4.366 4.318 4.454 5,462,695 4.4033 -1.32%
2025-09-24 0 4.540 4.510 4.540 4.450 4.540 5,403,460 24,386,700 4.5132 4.415 4.386 4.415 4.327 4.415 5,556,750 4.3887 2.02%
2025-09-23 0 4.450 4.450 4.460 4.390 4.450 3,341,000 14,761,820 4.4184 4.327 4.327 4.337 4.269 4.327 3,435,780 4.2965 0.91%
2025-09-22 0 4.410 4.390 4.410 4.370 4.450 3,492,374 15,367,983 4.4004 4.288 4.269 4.288 4.249 4.327 3,591,448 4.2790 -0.45%
2025-09-19 0 4.430 4.420 4.430 4.360 4.430 2,367,000 10,405,240 4.3960 4.308 4.298 4.308 4.240 4.308 2,434,149 4.2747 1.84%
2025-09-18 0 4.350 4.330 4.350 4.300 4.390 2,630,000 11,459,400 4.3572 4.230 4.211 4.230 4.181 4.269 2,704,610 4.2370 -0.46%
2025-09-17 0 4.370 4.330 4.370 4.300 4.370 2,214,953 9,631,308 4.3483 4.249 4.211 4.249 4.181 4.249 2,277,789 4.2284 0.23%
2025-09-16 0 4.360 4.340 4.360 4.290 4.360 3,300,000 14,303,080 4.3343 4.240 4.220 4.240 4.172 4.240 3,393,617 4.2147 1.63%
2025-09-15 0 4.290 4.280 4.290 4.190 4.300 2,572,000 10,979,820 4.2690 4.172 4.162 4.172 4.074 4.181 2,644,965 4.1512 1.42%
2025-09-12 0 4.230 4.200 4.240 4.190 4.300 2,422,000 10,276,010 4.2428 4.113 4.084 4.123 4.074 4.181 2,490,709 4.1257 0.71%
2025-09-11 0 4.200 4.200 4.230 4.150 4.310 1,524,000 6,422,640 4.2143 4.084 4.084 4.113 4.036 4.191 1,567,234 4.0981 -2.55%
2025-09-10 0 4.310 4.290 4.310 4.240 4.310 1,196,384 5,127,372 4.2857 4.191 4.172 4.191 4.123 4.191 1,230,324 4.1675 0.94%
2025-09-09 0 4.270 4.250 4.270 4.210 4.290 1,262,000 5,370,320 4.2554 4.152 4.133 4.152 4.094 4.172 1,297,801 4.1380 -0.47%
2025-09-08 0 4.290 4.250 4.290 4.160 4.290 1,048,000 4,470,970 4.2662 4.172 4.133 4.172 4.045 4.172 1,077,730 4.1485 0.00%
2025-09-05 0 4.290 4.260 4.290 4.230 4.300 1,542,829 6,598,706 4.2770 4.172 4.142 4.172 4.113 4.181 1,586,597 4.1590 0.47%
2025-09-04 0 4.270 4.250 4.280 4.190 4.340 2,283,090 9,712,629 4.2542 4.152 4.133 4.162 4.074 4.220 2,347,859 4.1368 -0.23%
2025-09-03 0 4.280 4.250 4.280 4.220 4.290 2,344,000 10,010,120 4.2705 4.162 4.133 4.162 4.104 4.172 2,410,496 4.1527 0.94%
2025-09-02 0 4.240 4.230 4.240 4.210 4.280 962,307 4,085,276 4.2453 4.123 4.113 4.123 4.094 4.162 989,606 4.1282 -0.93%
2025-09-01 0 4.280 4.270 4.280 4.220 4.300 1,768,000 7,526,680 4.2572 4.162 4.152 4.162 4.104 4.181 1,818,156 4.1397 -0.23%
2025-08-29 0 4.290 4.270 4.290 4.250 4.340 2,134,500 9,182,997 4.3022 4.172 4.152 4.172 4.133 4.220 2,195,053 4.1835 0.00%
2025-08-28 0 4.290 4.260 4.290 4.180 4.300 3,783,349 16,180,579 4.2768 4.172 4.142 4.172 4.065 4.181 3,890,678 4.1588 1.18%
2025-08-27 0 4.240 4.240 4.260 4.200 4.260 3,050,000 12,951,593 4.2464 4.123 4.123 4.142 4.084 4.142 3,136,525 4.1293 0.95%
2025-08-26 0 4.200 4.200 4.210 4.190 4.260 3,540,000 14,983,040 4.2325 4.084 4.084 4.094 4.074 4.142 3,640,426 4.1157 -0.47%
2025-08-25 0 4.220 4.200 4.230 4.160 4.230 3,233,000 13,595,110 4.2051 4.104 4.084 4.113 4.045 4.113 3,324,716 4.0891 0.96%
2025-08-22 0 4.180 4.180 4.200 4.140 4.210 2,824,192 11,791,571 4.1752 4.065 4.065 4.084 4.026 4.094 2,904,311 4.0600 -0.71%
2025-08-21 0 4.210 4.190 4.210 4.090 4.220 4,359,305 18,287,210 4.1950 4.094 4.074 4.094 3.977 4.104 4,482,973 4.0793 2.43%
2025-08-20 0 4.110 4.110 4.120 4.040 4.140 4,168,000 17,137,540 4.1117 3.997 3.997 4.006 3.929 4.026 4,286,241 3.9983 0.49%
2025-08-19 0 4.090 4.080 4.090 4.010 4.090 4,018,000 16,339,800 4.0667 3.977 3.967 3.977 3.899 3.977 4,131,986 3.9545 0.99%
2025-08-18 0 4.050 4.040 4.050 3.840 4.050 6,189,385 24,584,705 3.9721 3.938 3.929 3.938 3.734 3.938 6,364,970 3.8625 5.19%
2025-08-15 0 3.850 3.840 3.850 3.790 3.850 2,030,000 7,758,750 3.8220 3.744 3.734 3.744 3.685 3.744 2,087,589 3.7166 0.26%
2025-08-14 0 3.840 3.820 3.840 3.820 3.870 1,866,031 7,145,447 3.8292 3.734 3.715 3.734 3.715 3.763 1,918,968 3.7236 -0.26%
2025-08-13 0 3.850 3.840 3.850 3.830 3.860 1,240,000 4,764,620 3.8424 3.744 3.734 3.744 3.724 3.754 1,275,177 3.7364 -0.26%
2025-08-12 0 3.860 3.850 3.860 3.790 3.860 2,496,000 9,568,880 3.8337 3.754 3.744 3.754 3.685 3.754 2,566,809 3.7279 2.12%
2025-08-11 0 3.780 3.780 3.790 3.760 3.820 1,415,500 5,368,485 3.7926 3.676 3.676 3.685 3.656 3.715 1,455,656 3.6880 -0.79%
2025-08-08 0 3.810 3.790 3.810 3.780 3.820 559,300 2,122,952 3.7957 3.705 3.685 3.705 3.676 3.715 575,167 3.6910 0.53%
2025-08-07 0 3.790 3.790 3.800 3.760 3.810 567,711 2,149,330 3.7860 3.685 3.685 3.695 3.656 3.705 583,816 3.6815 0.26%
2025-08-06 0 3.780 3.780 3.790 3.750 3.820 701,470 2,645,740 3.7717 3.676 3.676 3.685 3.647 3.715 721,370 3.6677 -0.53%
2025-08-05 0 3.800 3.790 3.800 3.750 3.800 968,000 3,652,120 3.7729 3.695 3.685 3.695 3.647 3.695 995,461 3.6688 1.33%
2025-08-04 0 3.750 3.750 3.760 3.730 3.770 1,414,577 5,298,857 3.7459 3.647 3.647 3.656 3.627 3.666 1,454,707 3.6426 -0.53%
2025-08-01 0 3.770 3.750 3.770 3.750 3.830 2,050,950 7,761,634 3.7844 3.666 3.647 3.666 3.647 3.724 2,109,133 3.6800 -1.31%
2025-07-31 0 3.820 3.800 3.820 3.780 3.860 2,899,848 11,079,584 3.8207 3.715 3.695 3.715 3.676 3.754 2,982,113 3.7153 -1.04%
2025-07-30 0 3.860 3.850 3.860 3.800 3.860 1,489,000 5,726,410 3.8458 3.754 3.744 3.754 3.695 3.754 1,531,241 3.7397 1.05%
2025-07-29 0 3.820 3.820 3.840 3.790 3.840 1,029,000 3,917,040 3.8066 3.715 3.715 3.734 3.685 3.734 1,058,191 3.7016 0.53%
2025-07-28 0 3.800 3.800 3.810 3.800 3.840 1,088,000 4,152,990 3.8171 3.695 3.695 3.705 3.695 3.734 1,118,865 3.7118 -0.52%
2025-07-25 0 3.820 3.820 3.830 3.820 3.860 920,000 3,524,480 3.8310 3.715 3.715 3.724 3.715 3.754 946,099 3.7253 -0.78%
2025-07-24 0 3.850 3.840 3.850 3.820 3.850 1,380,000 5,299,676 3.8403 3.744 3.734 3.744 3.715 3.744 1,419,149 3.7344 0.26%
2025-07-23 0 3.840 3.820 3.840 3.810 3.880 1,466,620 5,630,193 3.8389 3.734 3.715 3.734 3.705 3.773 1,508,226 3.7330 0.26%
2025-07-22 0 3.830 3.820 3.830 3.760 3.830 2,565,264 9,760,567 3.8049 3.724 3.715 3.724 3.656 3.724 2,638,037 3.6999 1.86%
2025-07-21 0 3.760 3.760 3.780 3.750 3.790 1,664,000 6,268,732 3.7673 3.656 3.656 3.676 3.647 3.685 1,711,206 3.6633 0.00%
2025-07-18 0 3.760 3.750 3.760 3.740 3.770 1,420,000 5,333,780 3.7562 3.656 3.647 3.656 3.637 3.666 1,460,284 3.6526 -0.27%
2025-07-17 0 3.770 3.750 3.770 3.730 3.770 930,000 3,494,192 3.7572 3.666 3.647 3.666 3.627 3.666 956,383 3.6535 0.00%
2025-07-16 0 3.770 3.750 3.770 3.730 3.780 1,356,000 5,103,859 3.7639 3.666 3.647 3.666 3.627 3.676 1,394,468 3.6601 0.80%
2025-07-15 0 3.740 3.740 3.760 3.710 3.780 1,512,000 5,662,594 3.7451 3.637 3.637 3.656 3.608 3.676 1,554,894 3.6418 -0.53%
2025-07-14 0 3.760 3.760 3.780 3.750 3.790 1,288,519 4,859,510 3.7714 3.656 3.656 3.676 3.647 3.685 1,325,073 3.6674 0.00%
2025-07-11 0 3.760 3.750 3.760 3.710 3.770 1,406,000 5,269,260 3.7477 3.656 3.647 3.656 3.608 3.666 1,445,887 3.6443 1.08%
2025-07-10 0 3.720 3.700 3.720 3.680 3.720 1,520,000 5,632,360 3.7055 3.617 3.598 3.617 3.578 3.617 1,563,121 3.6033 0.54%
2025-07-09 0 3.700 3.700 3.710 3.680 3.710 678,000 2,507,840 3.6989 3.598 3.598 3.608 3.578 3.608 697,234 3.5968 0.00%
2025-07-08 0 3.700 3.690 3.710 3.690 3.730 792,064 2,931,776 3.7014 3.598 3.588 3.608 3.588 3.627 814,534 3.5993 0.00%
2025-07-07 0 3.700 3.700 3.720 3.680 3.720 810,667 3,002,377 3.7036 3.598 3.598 3.617 3.578 3.617 833,665 3.6014 0.27%
2025-07-04 0 3.690 3.690 3.710 3.680 3.740 800,667 2,962,977 3.7006 3.588 3.588 3.608 3.578 3.637 823,381 3.5985 -0.81%
2025-07-03 0 3.720 3.710 3.720 3.680 3.740 1,420,000 5,277,950 3.7169 3.617 3.608 3.617 3.578 3.637 1,460,284 3.6143 -0.27%
2025-07-02 0 3.730 3.720 3.740 3.700 3.740 1,300,000 4,831,050 3.7162 3.627 3.617 3.637 3.598 3.637 1,336,879 3.6137 0.81%
2025-06-30 0 3.700 3.670 3.700 3.670 3.730 2,342,000 8,643,480 3.6906 3.598 3.569 3.598 3.569 3.627 2,408,440 3.5888 -0.54%
2025-06-27 0 3.720 3.710 3.720 3.690 3.740 1,872,000 6,949,960 3.7126 3.617 3.608 3.617 3.588 3.637 1,925,106 3.6102 -0.27%
2025-06-26 0 3.730 3.720 3.730 3.690 3.730 1,035,440 3,848,098 3.7164 3.627 3.617 3.627 3.588 3.627 1,064,814 3.6139 0.27%
2025-06-25 0 3.720 3.710 3.720 3.680 3.730 1,738,300 6,439,958 3.7047 3.617 3.608 3.617 3.578 3.627 1,787,613 3.6025 1.64%
2025-06-24 0 3.660 3.660 3.670 3.630 3.680 2,100,865 7,686,375 3.6587 3.559 3.559 3.569 3.530 3.578 2,160,464 3.5577 0.55%
2025-06-23 0 3.640 3.630 3.640 3.550 3.640 4,019,151 14,427,765 3.5898 3.540 3.530 3.540 3.452 3.540 4,133,169 3.4907 2.54%
2025-06-20 0 3.550 3.550 3.560 3.550 3.690 6,445,918 23,048,332 3.5756 3.452 3.452 3.462 3.452 3.588 6,628,781 3.4770 -1.66%
2025-06-19 0 3.610 3.600 3.620 3.580 3.670 2,036,000 7,345,040 3.6076 3.510 3.501 3.520 3.481 3.569 2,093,759 3.5081 -1.37%
2025-06-18 0 3.660 3.650 3.660 3.620 3.670 962,385 3,513,992 3.6513 3.559 3.549 3.559 3.520 3.569 989,687 3.5506 0.00%
2025-06-17 0 3.660 3.650 3.660 3.630 3.690 2,708,720 9,887,520 3.6503 3.559 3.549 3.559 3.530 3.588 2,785,563 3.5496 -0.27%
2025-06-16 0 3.800 3.790 3.800 3.750 3.800 1,772,000 6,694,128 3.7777 3.569 3.559 3.569 3.522 3.569 1,886,819 3.5478 0.53%
2025-06-13 0 3.780 3.760 3.780 3.750 3.790 1,357,200 5,113,451 3.7676 3.550 3.531 3.550 3.522 3.559 1,445,141 3.5384 0.00%
2025-06-12 0 3.780 3.770 3.780 3.740 3.780 1,512,000 5,693,015 3.7652 3.550 3.541 3.550 3.512 3.550 1,609,972 3.5361 0.53%
2025-06-11 0 3.760 3.740 3.770 3.720 3.770 1,832,000 6,882,404 3.7568 3.531 3.512 3.541 3.494 3.541 1,950,706 3.5282 0.80%
2025-06-10 0 3.730 3.720 3.730 3.670 3.730 2,078,000 7,716,942 3.7136 3.503 3.494 3.503 3.447 3.503 2,212,646 3.4877 1.36%
2025-06-09 0 3.680 3.670 3.680 3.650 3.700 2,150,000 7,903,784 3.6762 3.456 3.447 3.456 3.428 3.475 2,289,311 3.4525 0.27%
2025-06-06 0 3.670 3.650 3.670 3.630 3.670 824,428 3,011,262 3.6525 3.447 3.428 3.447 3.409 3.447 877,848 3.4303 1.10%
2025-06-05 0 3.630 3.620 3.630 3.590 3.660 1,917,000 6,937,780 3.6191 3.409 3.400 3.409 3.372 3.437 2,041,214 3.3988 -0.27%
2025-06-04 0 3.640 3.630 3.640 3.580 3.650 1,676,000 6,062,318 3.6171 3.418 3.409 3.418 3.362 3.428 1,784,598 3.3970 0.55%
2025-06-03 0 3.620 3.620 3.630 3.580 3.640 1,124,000 4,058,120 3.6104 3.400 3.400 3.409 3.362 3.418 1,196,831 3.3907 1.40%
2025-06-02 0 3.570 3.570 3.590 3.550 3.620 1,120,000 3,999,900 3.5713 3.353 3.353 3.372 3.334 3.400 1,192,572 3.3540 -0.83%
2025-05-30 0 3.600 3.600 3.620 3.590 3.650 1,336,000 4,813,198 3.6027 3.381 3.381 3.400 3.372 3.428 1,422,567 3.3835 -1.10%
2025-05-29 0 3.640 3.630 3.650 3.590 3.660 1,784,000 6,468,955 3.6261 3.418 3.409 3.428 3.372 3.437 1,899,596 3.4054 0.83%
2025-05-28 0 3.610 3.610 3.620 3.590 3.620 594,865 2,141,554 3.6001 3.390 3.390 3.400 3.372 3.400 633,410 3.3810 0.28%
2025-05-27 0 3.600 3.590 3.600 3.570 3.600 692,975 2,485,682 3.5870 3.381 3.372 3.381 3.353 3.381 737,877 3.3687 0.28%
2025-05-26 0 3.590 3.580 3.590 3.570 3.610 642,586 2,303,768 3.5852 3.372 3.362 3.372 3.353 3.390 684,223 3.3670 0.00%
2025-05-23 0 3.590 3.590 3.600 3.590 3.630 728,274 2,631,237 3.6130 3.372 3.372 3.381 3.372 3.409 775,463 3.3931 -0.55%
2025-05-22 0 3.610 3.590 3.610 3.570 3.610 1,734,000 6,233,179 3.5947 3.390 3.372 3.390 3.353 3.390 1,846,356 3.3759 0.56%
2025-05-21 0 3.590 3.570 3.590 3.560 3.590 1,154,028 4,126,539 3.5758 3.372 3.353 3.372 3.343 3.372 1,228,804 3.3582 1.13%
2025-05-20 0 3.550 3.550 3.560 3.520 3.580 3,110,000 11,074,960 3.5611 3.334 3.334 3.343 3.306 3.362 3,311,516 3.3444 0.57%
2025-05-19 0 3.530 3.520 3.550 3.510 3.560 1,406,000 4,971,470 3.5359 3.315 3.306 3.334 3.296 3.343 1,497,103 3.3207 0.00%
2025-05-16 0 3.530 3.520 3.530 3.510 3.530 807,500 2,843,585 3.5215 3.315 3.306 3.315 3.296 3.315 859,823 3.3072 0.28%
2025-05-15 0 3.520 3.510 3.520 3.510 3.540 968,000 3,412,819 3.5256 3.306 3.296 3.306 3.296 3.325 1,030,723 3.3111 -0.56%
2025-05-14 0 3.540 3.520 3.540 3.520 3.550 1,428,000 5,045,580 3.5333 3.325 3.306 3.325 3.306 3.334 1,520,529 3.3183 0.00%
2025-05-13 0 3.540 3.520 3.540 3.500 3.540 1,226,000 4,318,054 3.5221 3.325 3.306 3.325 3.287 3.325 1,305,440 3.3077 0.57%
2025-05-12 0 3.520 3.520 3.530 3.460 3.530 1,708,000 5,973,720 3.4975 3.306 3.306 3.315 3.249 3.315 1,818,672 3.2847 1.44%
2025-05-09 0 3.470 3.460 3.470 3.430 3.470 949,645 3,273,235 3.4468 3.259 3.249 3.259 3.221 3.259 1,011,178 3.2371 0.29%
2025-05-08 0 3.460 3.450 3.460 3.440 3.520 1,871,165 6,475,241 3.4605 3.249 3.240 3.249 3.231 3.306 1,992,409 3.2500 -1.14%
2025-05-07 0 3.500 3.490 3.500 3.480 3.540 1,920,703 6,726,659 3.5022 3.287 3.278 3.287 3.268 3.325 2,045,157 3.2891 -0.57%
2025-05-06 0 3.520 3.510 3.540 3.420 3.540 2,502,000 8,709,099 3.4809 3.306 3.296 3.325 3.212 3.325 2,664,120 3.2690 1.73%
2025-05-02 0 3.460 3.450 3.460 3.440 3.480 1,192,028 4,124,416 3.4600 3.249 3.240 3.249 3.231 3.268 1,269,267 3.2494 0.58%
2025-04-30 0 3.440 3.440 3.450 3.430 3.490 996,000 3,438,590 3.4524 3.231 3.231 3.240 3.221 3.278 1,060,537 3.2423 -1.43%
2025-04-29 0 3.490 3.470 3.490 3.450 3.490 1,514,000 5,267,610 3.4793 3.278 3.259 3.278 3.240 3.278 1,612,101 3.2675 0.29%
2025-04-28 0 3.480 3.450 3.480 3.410 3.480 1,822,595 6,283,129 3.4474 3.268 3.240 3.268 3.202 3.268 1,940,692 3.2376 1.75%
2025-04-25 0 3.420 3.420 3.430 3.410 3.440 1,282,865 4,393,066 3.4244 3.212 3.212 3.221 3.202 3.231 1,365,990 3.2160 0.29%
2025-04-24 0 3.410 3.410 3.420 3.400 3.470 1,877,511 6,420,823 3.4199 3.202 3.202 3.212 3.193 3.259 1,999,166 3.2118 -1.73%
2025-04-23 0 3.470 3.470 3.480 3.450 3.480 640,595 2,219,794 3.4652 3.259 3.259 3.268 3.240 3.268 682,103 3.2543 0.87%
2025-04-22 0 3.440 3.420 3.440 3.400 3.440 896,676 3,069,848 3.4236 3.231 3.212 3.231 3.193 3.231 954,777 3.2153 0.58%
2025-04-17 0 3.420 3.400 3.420 3.380 3.420 660,000 2,246,720 3.4041 3.212 3.193 3.212 3.174 3.212 702,765 3.1970 0.88%
2025-04-16 0 3.390 3.390 3.400 3.370 3.430 1,232,000 4,175,448 3.3892 3.184 3.184 3.193 3.165 3.221 1,311,829 3.1829 -1.45%
2025-04-15 0 3.440 3.410 3.440 3.390 3.460 1,324,000 4,522,151 3.4155 3.231 3.202 3.231 3.184 3.249 1,409,790 3.2077 0.29%
2025-04-14 0 3.430 3.430 3.440 3.420 3.460 914,500 3,144,551 3.4385 3.221 3.221 3.231 3.212 3.249 973,756 3.2293 0.88%
2025-04-11 0 3.400 3.400 3.410 3.370 3.410 1,920,000 6,510,619 3.3909 3.193 3.193 3.202 3.165 3.202 2,044,408 3.1846 0.29%
2025-04-10 0 3.390 3.390 3.400 3.370 3.410 1,626,781 5,517,199 3.3915 3.184 3.184 3.193 3.165 3.202 1,732,190 3.1851 0.59%
2025-04-09 0 3.370 3.350 3.370 3.270 3.370 2,444,650 8,084,099 3.3069 3.165 3.146 3.165 3.071 3.165 2,603,054 3.1056 0.60%
2025-04-08 0 3.350 3.350 3.370 3.300 3.380 3,180,977 10,640,464 3.3450 3.146 3.146 3.165 3.099 3.174 3,387,092 3.1415 1.82%
2025-04-07 0 3.290 3.290 3.300 3.290 3.500 7,150,000 24,069,924 3.3664 3.090 3.090 3.099 3.090 3.287 7,613,292 3.1616 -8.86%
2025-04-03 0 3.610 3.590 3.610 3.570 3.620 1,694,000 6,088,873 3.5944 3.390 3.372 3.390 3.353 3.400 1,803,764 3.3756 -0.28%
2025-04-02 0 3.620 3.620 3.630 3.610 3.650 2,044,000 7,426,940 3.6335 3.400 3.400 3.409 3.390 3.428 2,176,443 3.4124 0.28%
2025-04-01 0 3.610 3.600 3.610 3.550 3.670 14,066,360 50,261,742 3.5732 3.390 3.381 3.390 3.334 3.447 14,977,804 3.3557 1.69%
2025-03-31 0 3.550 3.550 3.570 3.520 3.610 26,670,000 94,620,630 3.5478 3.334 3.334 3.353 3.306 3.390 28,398,110 3.3319 -1.39%
2025-03-28 0 3.600 3.590 3.600 3.570 3.620 4,502,366 16,176,306 3.5928 3.381 3.372 3.381 3.353 3.400 4,794,101 3.3742 -0.28%
2025-03-27 0 3.610 3.600 3.610 3.580 3.620 5,174,000 18,621,629 3.5991 3.390 3.381 3.390 3.362 3.400 5,509,255 3.3801 0.28%
2025-03-26 0 3.600 3.600 3.610 3.600 3.710 6,857,641 24,845,065 3.6230 3.381 3.381 3.390 3.381 3.484 7,301,989 3.4025 -2.17%
2025-03-25 0 3.680 3.670 3.680 3.670 3.770 5,214,925 19,287,549 3.6985 3.456 3.447 3.456 3.447 3.541 5,552,831 3.4735 -2.39%
2025-03-24 0 3.770 3.770 3.780 3.730 3.790 1,266,300 4,747,033 3.7487 3.541 3.541 3.550 3.503 3.559 1,348,351 3.5206 -0.26%
2025-03-21 0 3.780 3.770 3.780 3.730 3.820 3,438,392 12,994,575 3.7793 3.550 3.541 3.550 3.503 3.588 3,661,186 3.5493 -0.26%
2025-03-20 0 3.790 3.790 3.800 3.750 3.820 2,848,000 10,782,319 3.7859 3.559 3.559 3.569 3.522 3.588 3,032,539 3.5555 1.07%
2025-03-19 0 3.750 3.740 3.750 3.710 3.760 2,290,000 8,581,796 3.7475 3.522 3.512 3.522 3.484 3.531 2,438,383 3.5195 0.54%
2025-03-18 0 3.730 3.720 3.730 3.700 3.750 1,910,699 7,112,217 3.7223 3.503 3.494 3.503 3.475 3.522 2,034,505 3.4958 0.81%
2025-03-17 0 3.700 3.700 3.720 3.680 3.730 3,342,000 12,377,640 3.7037 3.475 3.475 3.494 3.456 3.503 3,558,548 3.4783 0.27%
2025-03-14 0 3.690 3.680 3.690 3.680 3.750 2,536,301 9,413,379 3.7115 3.465 3.456 3.465 3.456 3.522 2,700,643 3.4856 -1.34%
2025-03-13 0 3.740 3.740 3.760 3.700 3.810 1,962,010 7,335,037 3.7385 3.512 3.512 3.531 3.475 3.578 2,089,140 3.5110 -1.32%
2025-03-12 0 3.790 3.780 3.790 3.760 3.810 1,074,000 4,065,580 3.7855 3.559 3.550 3.559 3.531 3.578 1,143,591 3.5551 -0.79%
2025-03-11 0 3.820 3.800 3.820 3.740 3.830 1,298,000 4,914,200 3.7860 3.588 3.569 3.588 3.512 3.597 1,382,105 3.5556 1.06%
2025-03-10 0 3.780 3.780 3.790 3.720 3.790 516,000 1,936,100 3.7521 3.550 3.550 3.559 3.494 3.559 549,435 3.5238 1.34%
2025-03-07 0 3.730 3.730 3.740 3.730 3.790 932,234 3,498,404 3.7527 3.503 3.503 3.512 3.503 3.559 992,639 3.5243 -1.06%
2025-03-06 0 3.770 3.760 3.770 3.750 3.800 611,331 2,305,702 3.7716 3.541 3.531 3.541 3.522 3.569 650,943 3.5421 -0.53%
2025-03-05 0 3.790 3.780 3.790 3.680 3.800 1,982,030 7,457,747 3.7627 3.559 3.550 3.559 3.456 3.569 2,110,458 3.5337 3.55%
2025-03-04 0 3.660 3.660 3.680 3.630 3.700 834,000 3,057,400 3.6659 3.437 3.437 3.456 3.409 3.475 888,040 3.4429 -0.54%
2025-03-03 0 3.680 3.650 3.690 3.650 3.750 1,536,745 5,673,773 3.6921 3.456 3.428 3.465 3.428 3.522 1,636,320 3.4674 0.55%
2025-02-28 0 3.660 3.660 3.690 3.660 3.800 1,705,812 6,288,204 3.6863 3.437 3.437 3.465 3.437 3.569 1,816,342 3.4620 -3.43%
2025-02-27 0 3.790 3.780 3.790 3.730 3.790 1,053,000 3,960,180 3.7609 3.559 3.550 3.559 3.503 3.559 1,121,230 3.5320 1.34%
2025-02-26 0 3.740 3.720 3.740 3.690 3.750 1,388,865 5,169,263 3.7219 3.512 3.494 3.512 3.465 3.522 1,478,858 3.4954 0.27%
2025-02-25 0 3.730 3.730 3.740 3.710 3.800 688,429 2,572,015 3.7361 3.503 3.503 3.512 3.484 3.569 733,036 3.5087 -1.58%
2025-02-24 0 3.790 3.770 3.790 3.770 3.800 674,000 2,546,100 3.7776 3.559 3.541 3.559 3.541 3.569 717,673 3.5477 0.80%
2025-02-21 0 3.760 3.740 3.760 3.740 3.800 545,350 2,047,828 3.7551 3.531 3.512 3.531 3.512 3.569 580,687 3.5266 0.00%
2025-02-20 0 3.760 3.750 3.760 3.730 3.790 625,898 2,354,480 3.7618 3.531 3.522 3.531 3.503 3.559 666,454 3.5328 0.53%
2025-02-19 0 3.740 3.720 3.740 3.710 3.800 1,146,000 4,293,670 3.7467 3.512 3.494 3.512 3.484 3.569 1,220,256 3.5187 -2.35%
2025-02-18 0 3.830 3.810 3.830 3.780 3.850 1,608,384 6,140,667 3.8179 3.597 3.578 3.597 3.550 3.616 1,712,601 3.5856 1.32%
2025-02-17 0 3.780 3.750 3.780 3.720 3.780 1,145,994 4,297,133 3.7497 3.550 3.522 3.550 3.494 3.550 1,220,250 3.5215 1.61%
2025-02-14 0 3.720 3.710 3.720 3.670 3.720 491,999 1,822,066 3.7034 3.494 3.484 3.494 3.447 3.494 523,879 3.4780 1.36%
2025-02-13 0 3.670 3.670 3.680 3.660 3.720 739,525 2,725,018 3.6848 3.447 3.447 3.456 3.437 3.494 787,443 3.4606 -1.34%
2025-02-12 0 3.720 3.700 3.720 3.670 3.720 816,000 3,020,580 3.7017 3.494 3.475 3.494 3.447 3.494 868,874 3.4764 1.09%
2025-02-11 0 3.680 3.660 3.690 3.640 3.690 859,924 3,161,621 3.6766 3.456 3.437 3.465 3.418 3.465 915,644 3.4529 1.10%
2025-02-10 0 3.640 3.640 3.660 3.620 3.650 978,000 3,555,940 3.6359 3.418 3.418 3.437 3.400 3.428 1,041,371 3.4147 0.28%
2025-02-07 0 3.630 3.630 3.640 3.610 3.650 801,839 2,906,153 3.6244 3.409 3.409 3.418 3.390 3.428 853,795 3.4038 -0.27%
2025-02-06 0 3.640 3.630 3.640 3.580 3.660 1,316,886 4,765,279 3.6186 3.418 3.409 3.418 3.362 3.437 1,402,215 3.3984 0.28%
2025-02-05 0 3.630 3.630 3.640 3.630 3.680 516,000 1,878,730 3.6409 3.409 3.409 3.418 3.409 3.456 549,435 3.4194 -0.55%
2025-02-04 0 3.650 3.630 3.650 3.620 3.690 424,112 1,545,047 3.6430 3.428 3.409 3.428 3.400 3.465 451,593 3.4213 -0.27%
2025-02-03 0 3.660 3.650 3.660 3.620 3.690 867,231 3,177,882 3.6644 3.437 3.428 3.437 3.400 3.465 923,424 3.4414 0.00%
2025-01-28 0 3.660 3.640 3.660 3.610 3.710 654,000 2,377,920 3.6360 3.437 3.418 3.437 3.390 3.484 696,377 3.4147 -0.81%
2025-01-27 0 3.690 3.660 3.690 3.660 3.710 700,060 2,581,539 3.6876 3.465 3.437 3.465 3.437 3.484 745,421 3.4632 1.10%
2025-01-24 0 3.650 3.640 3.650 3.620 3.650 315,750 1,149,671 3.6411 3.428 3.418 3.428 3.400 3.428 336,209 3.4195 0.55%
2025-01-23 0 3.630 3.620 3.630 3.610 3.650 534,000 1,936,900 3.6272 3.409 3.400 3.409 3.390 3.428 568,601 3.4064 0.28%
2025-01-22 0 3.620 3.610 3.620 3.610 3.680 884,407 3,225,077 3.6466 3.400 3.390 3.400 3.390 3.456 941,713 3.4247 -0.55%
2025-01-21 0 3.640 3.630 3.640 3.610 3.700 1,307,207 4,750,871 3.6344 3.418 3.409 3.418 3.390 3.475 1,391,909 3.4132 -1.62%
2025-01-20 0 3.700 3.660 3.700 3.670 3.700 850,000 3,132,300 3.6851 3.475 3.437 3.475 3.447 3.475 905,077 3.4608 0.54%
2025-01-17 0 3.680 3.660 3.680 3.650 3.690 421,100 1,545,875 3.6710 3.456 3.437 3.456 3.428 3.465 448,386 3.4476 0.00%
2025-01-16 0 3.680 3.670 3.680 3.650 3.720 298,000 1,095,340 3.6756 3.456 3.447 3.456 3.428 3.494 317,309 3.4520 -0.27%
2025-01-15 0 3.690 3.670 3.690 3.650 3.690 330,000 1,213,900 3.6785 3.465 3.447 3.465 3.428 3.465 351,383 3.4546 0.54%
2025-01-14 0 3.670 3.670 3.690 3.600 3.690 616,000 2,251,784 3.6555 3.447 3.447 3.465 3.381 3.465 655,914 3.4330 1.94%
2025-01-13 0 3.600 3.590 3.600 3.580 3.650 1,028,000 3,704,686 3.6038 3.381 3.372 3.381 3.362 3.428 1,094,610 3.3845 -1.37%
2025-01-10 0 3.650 3.650 3.660 3.650 3.720 532,000 1,950,680 3.6667 3.428 3.428 3.437 3.428 3.494 566,471 3.4436 -1.08%
2025-01-09 0 3.690 3.680 3.690 3.660 3.700 314,000 1,157,800 3.6873 3.465 3.456 3.465 3.437 3.475 334,346 3.4629 0.54%
2025-01-08 0 3.670 3.670 3.680 3.660 3.720 1,347,470 4,961,288 3.6819 3.447 3.447 3.456 3.437 3.494 1,434,781 3.4579 -1.34%
2025-01-07 0 3.720 3.710 3.720 3.700 3.780 834,000 3,101,400 3.7187 3.494 3.484 3.494 3.475 3.550 888,040 3.4924 -1.85%
2025-01-06 0 3.790 3.740 3.790 3.740 3.830 1,778,654 6,707,025 3.7708 3.559 3.512 3.559 3.512 3.597 1,893,904 3.5414 0.53%
2025-01-03 0 3.770 3.760 3.770 3.750 3.830 881,416 3,324,942 3.7723 3.541 3.531 3.541 3.522 3.597 938,528 3.5427 -0.53%
2025-01-02 0 3.790 3.770 3.790 3.760 3.890 1,968,000 7,461,900 3.7916 3.559 3.541 3.559 3.531 3.653 2,095,519 3.5609 -1.56%
2024-12-31 0 3.850 3.850 3.860 3.850 3.900 1,792,000 6,918,020 3.8605 3.616 3.616 3.625 3.616 3.663 1,908,114 3.6256 -3.02%
2024-12-30 0 3.970 3.960 3.970 3.840 3.980 4,204,000 16,572,819 3.9422 3.728 3.719 3.728 3.606 3.738 4,476,402 3.7023 3.12%
2024-12-27 0 3.850 3.850 3.860 3.750 3.860 2,211,038 8,446,772 3.8203 3.616 3.616 3.625 3.522 3.625 2,354,304 3.5878 2.39%
2024-12-24 0 3.760 3.750 3.770 3.740 3.770 450,000 1,690,540 3.7568 3.531 3.522 3.541 3.512 3.541 479,158 3.5281 0.53%
2024-12-23 0 3.740 3.740 3.750 3.720 3.750 420,034 1,571,086 3.7404 3.512 3.512 3.522 3.494 3.522 447,251 3.5128 0.54%
2024-12-20 0 3.720 3.720 3.730 3.700 3.740 2,217,218 8,236,968 3.7150 3.494 3.494 3.503 3.475 3.512 2,360,885 3.4889 0.27%
2024-12-19 0 3.710 3.710 3.720 3.690 3.720 560,000 2,077,780 3.7103 3.484 3.484 3.494 3.465 3.494 596,286 3.4845 0.27%
2024-12-18 0 3.700 3.690 3.700 3.680 3.720 720,000 2,665,980 3.7028 3.475 3.465 3.475 3.456 3.494 766,653 3.4774 0.82%
2024-12-17 0 3.670 3.660 3.670 3.660 3.710 1,038,088 3,827,943 3.6875 3.447 3.437 3.447 3.437 3.484 1,105,352 3.4631 -0.81%
2024-12-16 0 3.700 3.700 3.710 3.690 3.740 792,000 2,942,240 3.7149 3.475 3.475 3.484 3.465 3.512 843,318 3.4889 -0.27%
2024-12-13 0 3.710 3.710 3.730 3.680 3.730 2,094,000 7,761,360 3.7065 3.484 3.484 3.503 3.456 3.503 2,229,683 3.4809 -0.54%
2024-12-12 0 3.730 3.720 3.730 3.710 3.760 1,636,000 6,096,080 3.7262 3.503 3.494 3.503 3.484 3.531 1,742,006 3.4995 -0.27%
2024-12-11 0 3.740 3.740 3.750 3.730 3.770 528,000 1,982,940 3.7556 3.512 3.512 3.522 3.503 3.541 562,212 3.5270 -0.27%
2024-12-10 0 3.750 3.740 3.750 3.730 3.820 1,860,000 6,992,740 3.7595 3.522 3.512 3.522 3.503 3.588 1,980,521 3.5308 0.27%
2024-12-09 0 3.740 3.740 3.760 3.720 3.770 1,352,000 5,064,220 3.7457 3.512 3.512 3.531 3.494 3.541 1,439,604 3.5178 0.27%
2024-12-06 0 3.730 3.730 3.750 3.690 3.750 758,263 2,829,436 3.7315 3.503 3.503 3.522 3.465 3.522 807,395 3.5044 1.08%
2024-12-05 0 3.690 3.690 3.720 3.690 3.750 1,424,595 5,276,711 3.7040 3.465 3.465 3.494 3.465 3.522 1,516,903 3.4786 -1.07%
2024-12-04 0 3.730 3.720 3.730 3.720 3.780 868,000 3,245,640 3.7392 3.503 3.494 3.503 3.494 3.550 924,243 3.5117 -0.80%
2024-12-03 0 3.760 3.750 3.760 3.730 3.770 724,254 2,715,965 3.7500 3.531 3.522 3.531 3.503 3.541 771,183 3.5218 0.00%
2024-12-02 0 3.760 3.740 3.760 3.730 3.800 1,150,000 4,314,572 3.7518 3.531 3.512 3.531 3.503 3.569 1,224,515 3.5235 -0.27%
2024-11-29 0 3.770 3.750 3.770 3.710 3.780 1,010,000 3,791,880 3.7543 3.541 3.522 3.541 3.484 3.550 1,075,444 3.5259 1.89%
2024-11-28 0 3.700 3.680 3.710 3.690 3.740 514,000 1,907,120 3.7104 3.475 3.456 3.484 3.465 3.512 547,305 3.4846 -1.07%
2024-11-27 0 3.740 3.710 3.740 3.660 3.740 1,316,000 4,868,300 3.6993 3.512 3.484 3.512 3.437 3.512 1,401,272 3.4742 1.63%
2024-11-26 0 3.680 3.650 3.680 3.620 3.680 1,686,000 6,173,784 3.6618 3.456 3.428 3.456 3.400 3.456 1,795,246 3.4390 1.38%
2024-11-25 0 3.630 3.630 3.640 3.630 3.650 1,438,578 5,226,695 3.6332 3.409 3.409 3.418 3.409 3.428 1,531,792 3.4121 0.00%
2024-11-22 0 3.630 3.620 3.630 3.620 3.690 820,000 2,986,280 3.6418 3.409 3.400 3.409 3.400 3.465 873,133 3.4202 -1.36%
2024-11-21 0 3.680 3.670 3.680 3.600 3.690 1,138,408 4,159,885 3.6541 3.456 3.447 3.456 3.381 3.465 1,212,172 3.4318 0.82%
2024-11-20 0 3.650 3.630 3.650 3.600 3.650 568,000 2,064,730 3.6351 3.428 3.409 3.428 3.381 3.428 604,804 3.4139 0.27%
2024-11-19 0 3.640 3.620 3.640 3.590 3.670 946,000 3,436,000 3.6321 3.418 3.400 3.418 3.372 3.447 1,007,297 3.4111 0.00%
2024-11-18 0 3.640 3.630 3.640 3.620 3.670 1,032,000 3,756,480 3.6400 3.418 3.409 3.418 3.400 3.447 1,098,869 3.4185 0.83%
2024-11-15 0 3.610 3.590 3.610 3.580 3.640 1,560,000 5,623,260 3.6047 3.390 3.372 3.390 3.362 3.418 1,661,082 3.3853 -0.28%
2024-11-14 0 3.620 3.610 3.620 3.610 3.660 1,346,000 4,887,080 3.6308 3.400 3.390 3.400 3.390 3.437 1,433,215 3.4099 -0.28%
2024-11-13 0 3.630 3.620 3.630 3.600 3.690 658,000 2,387,982 3.6292 3.409 3.400 3.409 3.381 3.465 700,636 3.4083 -0.55%
2024-11-12 0 3.650 3.650 3.660 3.640 3.790 1,566,000 5,775,180 3.6879 3.428 3.428 3.437 3.418 3.559 1,667,471 3.4634 -1.88%
2024-11-11 0 3.720 3.720 3.740 3.700 3.740 1,024,000 3,805,494 3.7163 3.494 3.494 3.512 3.475 3.512 1,090,351 3.4902 0.00%
2024-11-08 0 3.720 3.710 3.720 3.700 3.810 2,428,650 9,053,631 3.7278 3.494 3.484 3.494 3.475 3.578 2,586,017 3.5010 -1.33%
2024-11-07 0 3.770 3.770 3.780 3.740 3.780 845,766 3,178,500 3.7581 3.541 3.541 3.550 3.512 3.550 900,568 3.5294 0.27%
2024-11-06 0 3.760 3.740 3.770 3.720 3.800 2,266,200 8,510,676 3.7555 3.531 3.512 3.541 3.494 3.569 2,413,041 3.5270 -0.79%
2024-11-05 0 3.790 3.780 3.790 3.750 3.790 1,320,677 4,980,445 3.7711 3.559 3.550 3.559 3.522 3.559 1,406,252 3.5416 1.61%
2024-11-04 0 3.730 3.730 3.750 3.700 3.750 718,000 2,675,960 3.7270 3.503 3.503 3.522 3.475 3.522 764,524 3.5002 0.54%
2024-11-01 0 3.710 3.710 3.730 3.680 3.730 1,016,000 3,776,020 3.7166 3.484 3.484 3.503 3.456 3.503 1,081,833 3.4904 0.27%
2024-10-31 0 3.820 3.800 3.820 3.790 3.840 2,267,224 8,642,702 3.8120 3.475 3.457 3.475 3.448 3.493 2,492,427 3.4676 -0.52%
2024-10-30 0 3.840 3.820 3.840 3.780 3.870 2,059,224 7,866,731 3.8202 3.493 3.475 3.493 3.438 3.520 2,263,767 3.4751 0.79%
2024-10-29 0 3.810 3.810 3.820 3.810 3.900 2,563,805 9,851,034 3.8423 3.466 3.466 3.475 3.466 3.548 2,818,468 3.4952 -2.31%
2024-10-28 0 3.900 3.900 3.910 3.820 3.920 2,140,680 8,312,758 3.8832 3.548 3.548 3.557 3.475 3.566 2,353,314 3.5324 2.09%
2024-10-25 0 3.820 3.820 3.830 3.790 3.830 912,000 3,480,500 3.8163 3.475 3.475 3.484 3.448 3.484 1,002,589 3.4715 0.26%
2024-10-24 0 3.810 3.780 3.810 3.790 3.870 2,126,000 8,106,320 3.8129 3.466 3.438 3.466 3.448 3.520 2,337,175 3.4684 -1.30%
2024-10-23 0 3.860 3.860 3.870 3.850 3.920 1,506,476 5,850,024 3.8833 3.511 3.511 3.520 3.502 3.566 1,656,114 3.5324 -1.78%
2024-10-22 0 3.930 3.910 3.930 3.880 3.940 1,211,273 4,730,448 3.9054 3.575 3.557 3.575 3.529 3.584 1,331,589 3.5525 0.26%
2024-10-21 0 3.920 3.910 3.920 3.910 3.990 1,530,030 6,036,857 3.9456 3.566 3.557 3.566 3.557 3.629 1,682,008 3.5891 -0.76%
2024-10-18 0 3.950 3.950 3.960 3.830 3.980 3,549,375 13,937,111 3.9266 3.593 3.593 3.602 3.484 3.620 3,901,934 3.5718 3.40%
2024-10-17 0 3.820 3.820 3.830 3.800 3.910 1,170,000 4,515,380 3.8593 3.475 3.475 3.484 3.457 3.557 1,286,216 3.5106 -1.55%
2024-10-16 0 3.880 3.880 3.890 3.730 3.900 4,835,730 18,517,835 3.8294 3.529 3.529 3.539 3.393 3.548 5,316,063 3.4834 3.47%
2024-10-15 0 3.750 3.730 3.750 3.720 3.830 2,836,000 10,704,268 3.7744 3.411 3.393 3.411 3.384 3.484 3,117,700 3.4334 -1.57%
2024-10-14 0 3.810 3.810 3.820 3.770 3.840 1,930,000 7,348,279 3.8074 3.466 3.466 3.475 3.429 3.493 2,121,707 3.4634 0.53%
2024-10-10 0 3.790 3.780 3.790 3.740 3.840 2,613,693 9,932,868 3.8003 3.448 3.438 3.448 3.402 3.493 2,873,311 3.4569 1.88%
2024-10-09 0 3.720 3.720 3.730 3.690 3.830 4,732,000 17,682,419 3.7368 3.384 3.384 3.393 3.357 3.484 5,202,029 3.3991 -2.87%
2024-10-08 0 3.830 3.810 3.830 3.810 4.070 10,275,668 40,231,389 3.9152 3.484 3.466 3.484 3.466 3.702 11,296,350 3.5615 -5.20%
2024-10-07 0 4.040 4.040 4.050 3.930 4.110 7,177,811 28,895,049 4.0256 3.675 3.675 3.684 3.575 3.739 7,890,783 3.6619 3.59%
2024-10-04 0 3.900 3.890 3.900 3.850 3.920 1,865,245 7,260,185 3.8923 3.548 3.539 3.548 3.502 3.566 2,050,520 3.5407 0.52%
2024-10-03 0 3.880 3.850 3.880 3.770 3.940 3,050,302 11,701,647 3.8362 3.529 3.502 3.529 3.429 3.584 3,353,288 3.4896 -1.02%
2024-10-02 0 3.920 3.890 3.930 3.820 3.930 4,031,440 15,640,531 3.8796 3.566 3.539 3.575 3.475 3.575 4,431,883 3.5291 3.43%
2024-09-30 0 3.790 3.790 3.810 3.730 3.890 6,570,346 24,992,117 3.8038 3.448 3.448 3.466 3.393 3.539 7,222,978 3.4601 1.34%
2024-09-27 0 3.740 3.730 3.740 3.680 3.840 4,958,510 18,491,920 3.7293 3.402 3.393 3.402 3.347 3.493 5,451,039 3.3924 -1.58%
2024-09-26 0 3.800 3.780 3.800 3.690 3.800 2,285,091 8,564,070 3.7478 3.457 3.438 3.457 3.357 3.457 2,512,069 3.4092 2.70%
2024-09-25 0 3.700 3.680 3.700 3.690 3.750 1,160,000 4,309,260 3.7149 3.366 3.347 3.366 3.357 3.411 1,275,223 3.3792 0.54%
2024-09-24 0 3.680 3.680 3.690 3.640 3.700 1,232,000 4,535,000 3.6810 3.347 3.347 3.357 3.311 3.366 1,354,375 3.3484 1.38%
2024-09-23 0 3.630 3.610 3.630 3.610 3.670 1,195,364 4,353,304 3.6418 3.302 3.284 3.302 3.284 3.338 1,314,099 3.3128 0.55%
2024-09-20 0 3.610 3.600 3.610 3.590 3.630 1,628,000 5,875,538 3.6091 3.284 3.275 3.284 3.266 3.302 1,789,709 3.2830 -0.28%
2024-09-19 0 3.620 3.600 3.620 3.490 3.630 2,102,000 7,503,170 3.5695 3.293 3.275 3.293 3.175 3.302 2,310,792 3.2470 3.13%
2024-09-17 0 3.510 3.500 3.510 3.480 3.520 320,696 1,123,909 3.5046 3.193 3.184 3.193 3.166 3.202 352,551 3.1879 1.15%
2024-09-16 0 3.470 3.450 3.470 3.430 3.490 394,000 1,364,752 3.4638 3.156 3.138 3.156 3.120 3.175 433,136 3.1509 0.29%
2024-09-13 0 3.460 3.450 3.460 3.450 3.540 901,116 3,141,203 3.4859 3.147 3.138 3.147 3.138 3.220 990,624 3.1709 0.87%
2024-09-12 0 3.430 3.430 3.440 3.340 3.450 2,581,398 8,759,889 3.3935 3.120 3.120 3.129 3.038 3.138 2,837,808 3.0869 2.69%
2024-09-11 0 3.340 3.330 3.340 3.320 3.400 1,510,500 5,060,175 3.3500 3.038 3.029 3.038 3.020 3.093 1,660,538 3.0473 -1.76%
2024-09-10 0 3.400 3.390 3.400 3.390 3.430 454,000 1,546,460 3.4063 3.093 3.084 3.093 3.084 3.120 499,096 3.0985 -0.29%
2024-09-09 0 3.410 3.400 3.410 3.370 3.530 1,602,000 5,450,520 3.4023 3.102 3.093 3.102 3.066 3.211 1,761,127 3.0949 -1.73%
2024-09-05 0 3.470 3.470 3.480 3.470 3.520 522,000 1,820,876 3.4883 3.156 3.156 3.166 3.156 3.202 573,850 3.1731 -1.42%
2024-09-04 0 3.520 3.510 3.520 3.510 3.620 1,702,685 6,073,546 3.5670 3.202 3.193 3.202 3.193 3.293 1,871,813 3.2447 -1.95%
2024-09-03 0 3.590 3.580 3.590 3.580 3.660 513,367 1,846,548 3.5969 3.266 3.257 3.266 3.257 3.329 564,360 3.2719 -1.10%
2024-09-02 0 3.630 3.610 3.630 3.530 3.650 1,440,000 5,210,284 3.6183 3.302 3.284 3.302 3.211 3.320 1,583,035 3.2913 1.68%
2024-08-30 0 3.570 3.560 3.570 3.540 3.590 4,302,000 15,343,430 3.5666 3.247 3.238 3.247 3.220 3.266 4,729,317 3.2443 1.13%
2024-08-29 0 3.530 3.530 3.540 3.530 3.570 939,460 3,325,076 3.5393 3.211 3.211 3.220 3.211 3.247 1,032,777 3.2196 -0.56%
2024-08-28 0 3.550 3.550 3.560 3.550 3.670 1,380,000 4,952,420 3.5887 3.229 3.229 3.238 3.229 3.338 1,517,075 3.2645 -3.01%
2024-08-27 0 3.660 3.660 3.670 3.580 3.680 1,325,190 4,807,432 3.6277 3.329 3.329 3.338 3.257 3.347 1,456,821 3.2999 1.67%
2024-08-26 0 3.600 3.600 3.610 3.580 3.660 1,516,000 5,467,200 3.6063 3.275 3.275 3.284 3.257 3.329 1,666,584 3.2805 -0.28%
2024-08-23 0 3.610 3.610 3.620 3.590 3.650 1,218,000 4,417,940 3.6272 3.284 3.284 3.293 3.266 3.320 1,338,984 3.2995 -0.28%
2024-08-22 0 3.620 3.600 3.630 3.580 3.620 1,331,000 4,799,990 3.6063 3.293 3.275 3.302 3.257 3.293 1,463,208 3.2805 0.00%
2024-08-21 0 3.620 3.610 3.620 3.590 3.630 1,406,411 5,080,843 3.6126 3.293 3.284 3.293 3.266 3.302 1,546,110 3.2862 0.84%
2024-08-20 0 3.590 3.590 3.600 3.580 3.630 1,192,000 4,287,860 3.5972 3.266 3.266 3.275 3.257 3.302 1,310,401 3.2722 0.00%
2024-08-19 0 3.590 3.580 3.590 3.460 3.590 1,744,000 6,208,500 3.5599 3.266 3.257 3.266 3.147 3.266 1,917,231 3.2383 2.87%
2024-08-16 0 3.490 3.490 3.520 3.450 3.520 2,594,000 8,997,380 3.4685 3.175 3.175 3.202 3.138 3.202 2,851,662 3.1551 1.75%
2024-08-15 0 3.430 3.430 3.440 3.410 3.520 3,206,463 11,005,026 3.4321 3.120 3.120 3.129 3.102 3.202 3,524,961 3.1220 -2.00%
2024-08-14 0 3.500 3.480 3.500 3.410 3.510 2,960,000 10,238,820 3.4591 3.184 3.166 3.184 3.102 3.193 3,254,017 3.1465 1.45%
2024-08-13 0 3.450 3.440 3.450 3.420 3.460 1,654,000 5,696,036 3.4438 3.138 3.129 3.138 3.111 3.147 1,818,292 3.1326 0.58%
2024-08-12 0 3.430 3.420 3.430 3.430 3.470 1,148,000 3,957,230 3.4471 3.120 3.111 3.120 3.120 3.156 1,262,031 3.1356 -1.15%
2024-08-09 0 3.470 3.460 3.470 3.370 3.490 2,084,325 7,202,811 3.4557 3.156 3.147 3.156 3.066 3.175 2,291,361 3.1435 3.27%
2024-08-08 0 3.360 3.360 3.370 3.360 3.470 4,378,000 14,814,160 3.3838 3.056 3.056 3.066 3.056 3.156 4,812,867 3.0780 -3.45%
2024-08-07 0 3.480 3.470 3.480 3.390 3.530 4,449,997 15,411,869 3.4633 3.166 3.156 3.166 3.084 3.211 4,892,015 3.1504 -2.79%
2024-08-06 0 3.580 3.570 3.580 3.540 3.700 4,748,000 17,051,828 3.5914 3.257 3.247 3.257 3.220 3.366 5,219,619 3.2669 -2.98%
2024-08-05 0 3.690 3.670 3.690 3.600 3.750 3,823,345 13,970,969 3.6541 3.357 3.338 3.357 3.275 3.411 4,203,118 3.3240 -1.34%
2024-08-02 0 3.740 3.720 3.740 3.710 3.780 2,462,000 9,220,952 3.7453 3.402 3.384 3.402 3.375 3.438 2,706,550 3.4069 -0.53%
2024-08-01 0 3.760 3.760 3.770 3.730 3.770 2,354,000 8,837,020 3.7540 3.420 3.420 3.429 3.393 3.429 2,587,823 3.4148 0.53%
2024-07-31 0 3.740 3.740 3.750 3.720 3.770 2,279,910 8,523,717 3.7386 3.402 3.402 3.411 3.384 3.429 2,506,373 3.4008 0.00%
2024-07-30 0 3.740 3.740 3.760 3.740 3.840 2,618,600 9,831,040 3.7543 3.402 3.402 3.420 3.402 3.493 2,878,705 3.4151 -2.60%
2024-07-29 0 3.840 3.820 3.840 3.740 3.840 2,478,000 9,380,560 3.7855 3.493 3.475 3.493 3.402 3.493 2,724,140 3.4435 2.40%
2024-07-26 0 3.750 3.740 3.780 3.740 3.790 684,000 2,578,200 3.7693 3.411 3.402 3.438 3.402 3.448 751,942 3.4287 0.00%
2024-07-25 0 3.750 3.740 3.760 3.700 3.780 1,111,165 4,158,707 3.7427 3.411 3.402 3.420 3.366 3.438 1,221,537 3.4045 -0.53%
2024-07-24 0 3.770 3.770 3.790 3.770 3.830 546,000 2,070,260 3.7917 3.429 3.429 3.448 3.429 3.484 600,234 3.4491 -0.26%
2024-07-23 0 3.780 3.780 3.810 3.750 3.830 1,606,890 6,089,130 3.7894 3.438 3.438 3.466 3.411 3.484 1,766,502 3.4470 -0.53%
2024-07-22 0 3.800 3.790 3.800 3.720 3.810 929,154 3,520,642 3.7891 3.457 3.448 3.457 3.384 3.466 1,021,447 3.4467 1.33%
2024-07-19 0 3.750 3.750 3.770 3.750 3.890 7,550,813 29,072,185 3.8502 3.411 3.411 3.429 3.411 3.539 8,300,835 3.5023 -3.60%
2024-07-18 0 3.890 3.880 3.890 3.810 3.890 904,000 3,485,679 3.8558 3.539 3.529 3.539 3.466 3.539 993,794 3.5074 1.30%
2024-07-17 0 3.840 3.830 3.850 3.830 3.880 870,000 3,343,880 3.8435 3.493 3.484 3.502 3.484 3.529 956,417 3.4963 -0.78%
2024-07-16 0 3.870 3.860 3.870 3.860 3.910 1,146,000 4,439,330 3.8738 3.520 3.511 3.520 3.511 3.557 1,259,832 3.5237 -1.53%
2024-07-15 0 3.930 3.910 3.930 3.900 3.950 1,154,000 4,525,500 3.9216 3.575 3.557 3.575 3.548 3.593 1,268,627 3.5672 -0.51%
2024-07-12 0 3.950 3.950 3.970 3.930 3.980 683,570 2,698,194 3.9472 3.593 3.593 3.611 3.575 3.620 751,469 3.5906 0.77%
2024-07-11 0 3.920 3.910 3.920 3.900 3.940 1,290,000 5,054,202 3.9180 3.566 3.557 3.566 3.548 3.584 1,418,136 3.5640 0.00%
2024-07-10 0 3.920 3.910 3.930 3.900 3.950 573,190 2,248,333 3.9225 3.566 3.557 3.575 3.548 3.593 630,125 3.5681 -0.25%
2024-07-09 0 3.930 3.930 3.950 3.900 3.990 1,823,000 7,178,030 3.9375 3.575 3.575 3.593 3.548 3.629 2,004,079 3.5817 -0.76%
2024-07-08 0 3.960 3.950 3.960 3.920 4.050 1,951,950 7,742,921 3.9668 3.602 3.593 3.602 3.566 3.684 2,145,837 3.6083 -2.94%
2024-07-05 0 4.080 4.070 4.080 4.050 4.130 1,192,000 4,863,540 4.0802 3.711 3.702 3.711 3.684 3.757 1,310,401 3.7115 -1.21%
2024-07-04 0 4.130 4.090 4.130 4.080 4.150 2,136,599 8,783,111 4.1108 3.757 3.720 3.757 3.711 3.775 2,348,827 3.7394 0.24%
2024-07-03 0 4.120 4.110 4.120 4.090 4.150 1,431,211 5,901,241 4.1233 3.748 3.739 3.748 3.720 3.775 1,573,373 3.7507 -0.24%
2024-07-02 0 4.130 4.120 4.130 4.080 4.130 1,053,857 4,333,571 4.1121 3.757 3.748 3.757 3.711 3.757 1,158,537 3.7406 1.72%
2024-06-28 0 4.060 4.060 4.070 4.050 4.120 756,000 3,083,220 4.0783 3.693 3.693 3.702 3.684 3.748 831,093 3.7098 -0.25%
2024-06-27 0 4.070 4.060 4.070 4.040 4.120 844,000 3,438,050 4.0735 3.702 3.693 3.702 3.675 3.748 927,834 3.7055 -0.97%
2024-06-26 0 4.110 4.110 4.130 4.110 4.150 404,521 1,668,078 4.1236 3.739 3.739 3.757 3.739 3.775 444,702 3.7510 -0.96%
2024-06-25 0 4.150 4.150 4.170 4.110 4.190 1,949,000 8,091,020 4.1514 3.775 3.775 3.793 3.739 3.811 2,142,594 3.7763 -0.48%
2024-06-24 0 4.170 4.160 4.170 4.100 4.180 1,504,859 6,232,507 4.1416 3.793 3.784 3.793 3.730 3.802 1,654,337 3.7674 0.48%
2024-06-21 0 4.150 4.130 4.150 4.100 4.160 2,504,000 10,368,120 4.1406 3.775 3.757 3.775 3.730 3.784 2,752,722 3.7665 0.24%
2024-06-20 0 4.140 4.120 4.140 4.070 4.160 2,208,375 9,124,272 4.1317 3.766 3.748 3.766 3.702 3.784 2,427,733 3.7584 0.98%
2024-06-19 0 4.100 4.080 4.120 4.070 4.130 1,856,000 7,616,320 4.1036 3.730 3.711 3.748 3.702 3.757 2,040,356 3.7328 0.24%
2024-06-18 0 4.090 4.070 4.100 4.010 4.130 4,537,740 18,544,593 4.0867 3.720 3.702 3.730 3.648 3.757 4,988,473 3.7175 2.00%
2024-06-17 0 4.010 4.000 4.020 3.950 4.060 4,417,730 17,754,076 4.0188 3.648 3.639 3.657 3.593 3.693 4,856,543 3.6557 0.75%
2024-06-14 0 3.980 3.980 4.000 3.950 4.050 2,300,000 9,181,620 3.9920 3.620 3.620 3.639 3.593 3.684 2,528,459 3.6313 -1.49%
2024-06-13 0 4.040 4.030 4.050 3.950 4.080 5,550,000 22,362,120 4.0292 3.675 3.666 3.684 3.593 3.711 6,101,281 3.6652 1.51%
2024-06-12 0 3.980 3.960 3.980 3.840 3.980 7,160,120 28,153,585 3.9320 3.620 3.602 3.620 3.493 3.620 7,871,334 3.5767 2.58%
2024-06-11 0 3.880 3.880 3.900 3.870 3.990 5,805,865 22,654,937 3.9021 3.529 3.529 3.548 3.520 3.629 6,382,561 3.5495 -2.76%
2024-06-07 0 3.990 3.990 4.010 3.990 4.110 4,604,881 18,508,149 4.0192 3.629 3.629 3.648 3.629 3.739 5,062,284 3.6561 -2.21%
2024-06-06 0 4.080 4.060 4.080 4.040 4.130 2,990,000 12,191,220 4.0773 3.711 3.693 3.711 3.675 3.757 3,286,997 3.7089 -0.97%
2024-06-05 0 4.120 4.090 4.120 4.070 4.160 2,102,596 8,636,047 4.1073 3.748 3.720 3.748 3.702 3.784 2,311,447 3.7362 -0.24%
2024-06-04 0 4.130 4.120 4.130 4.100 4.150 3,117,201 12,855,388 4.1240 3.757 3.748 3.757 3.730 3.775 3,426,832 3.7514 0.00%
2024-06-03 0 4.130 4.120 4.130 4.000 4.170 2,873,730 11,838,363 4.1195 3.757 3.748 3.757 3.639 3.793 3,159,177 3.7473 2.23%
2024-05-31 0 4.040 4.040 4.060 4.040 4.130 2,012,003 8,193,452 4.0723 3.675 3.675 3.693 3.675 3.757 2,211,855 3.7043 -0.49%
2024-05-30 0 4.060 4.060 4.070 4.050 4.110 880,000 3,591,784 4.0816 3.693 3.693 3.702 3.684 3.739 967,410 3.7128 -0.73%
2024-05-29 0 4.090 4.080 4.090 4.090 4.170 896,000 3,697,600 4.1268 3.720 3.711 3.720 3.720 3.793 985,000 3.7539 -2.62%
2024-05-28 0 4.200 4.180 4.200 4.120 4.200 1,384,000 5,769,740 4.1689 3.821 3.802 3.821 3.748 3.821 1,521,473 3.7922 1.69%
2024-05-27 0 4.130 4.100 4.130 4.010 4.150 1,084,000 4,432,900 4.0894 3.757 3.730 3.757 3.648 3.775 1,191,674 3.7199 2.74%
2024-05-24 0 4.020 4.020 4.040 4.010 4.110 2,391,500 9,668,435 4.0428 3.657 3.657 3.675 3.648 3.739 2,629,048 3.6775 -2.19%
2024-05-23 0 4.260 4.240 4.260 4.200 4.270 3,927,126 16,644,321 4.2383 3.739 3.721 3.739 3.686 3.747 4,474,770 3.7196 -0.23%
2024-05-22 0 4.270 4.260 4.270 4.230 4.280 2,156,000 9,188,920 4.2620 3.747 3.739 3.747 3.712 3.756 2,456,657 3.7404 0.71%
2024-05-21 0 4.240 4.230 4.240 4.210 4.270 3,314,780 14,065,867 4.2434 3.721 3.712 3.721 3.695 3.747 3,777,031 3.7241 -0.24%
2024-05-20 0 4.250 4.240 4.250 4.200 4.260 3,252,000 13,813,880 4.2478 3.730 3.721 3.730 3.686 3.739 3,705,496 3.7279 0.95%
2024-05-17 0 4.210 4.210 4.220 4.160 4.270 7,201,746 30,307,466 4.2083 3.695 3.695 3.704 3.651 3.747 8,206,040 3.6933 0.24%
2024-05-16 0 4.200 4.180 4.200 4.130 4.220 2,428,025 10,177,403 4.1916 3.686 3.668 3.686 3.625 3.704 2,766,617 3.6786 1.20%
2024-05-14 0 4.150 4.150 4.200 4.150 4.330 7,590,200 32,234,405 4.2468 3.642 3.642 3.686 3.642 3.800 8,648,665 3.7271 -2.81%
2024-05-13 0 4.270 4.260 4.270 4.150 4.310 12,088,000 51,243,850 4.2392 3.747 3.739 3.747 3.642 3.783 13,773,690 3.7204 3.39%
2024-05-10 0 4.130 4.130 4.140 3.970 4.170 10,860,254 44,492,568 4.0968 3.625 3.625 3.633 3.484 3.660 12,374,733 3.5954 4.03%
2024-05-09 0 3.970 3.960 3.970 3.940 3.980 3,012,256 11,916,558 3.9560 3.484 3.475 3.484 3.458 3.493 3,432,320 3.4719 0.51%
2024-05-08 0 3.950 3.950 3.960 3.930 3.970 1,386,147 5,482,622 3.9553 3.467 3.467 3.475 3.449 3.484 1,579,447 3.4712 0.25%
2024-05-07 0 3.940 3.930 3.940 3.920 3.970 1,682,000 6,622,554 3.9373 3.458 3.449 3.458 3.440 3.484 1,916,557 3.4554 0.00%
2024-05-06 0 3.940 3.940 3.950 3.880 4.000 6,946,000 27,437,400 3.9501 3.458 3.458 3.467 3.405 3.510 7,914,630 3.4667 1.81%
2024-05-03 0 3.870 3.860 3.870 3.830 3.930 1,214,601 4,702,964 3.8720 3.396 3.388 3.396 3.361 3.449 1,383,979 3.3981 -1.02%
2024-05-02 0 3.910 3.880 3.910 3.870 3.930 2,081,196 8,125,731 3.9044 3.431 3.405 3.431 3.396 3.449 2,371,422 3.4265 0.26%
2024-04-30 0 3.900 3.870 3.900 3.850 3.910 4,190,900 16,244,798 3.8762 3.423 3.396 3.423 3.379 3.431 4,775,327 3.4018 1.04%
2024-04-29 0 3.860 3.850 3.870 3.830 3.900 2,620,000 10,114,872 3.8606 3.388 3.379 3.396 3.361 3.423 2,985,363 3.3882 0.00%
2024-04-26 0 3.860 3.850 3.870 3.820 3.890 5,975,000 23,073,180 3.8616 3.388 3.379 3.396 3.352 3.414 6,808,223 3.3890 0.52%
2024-04-25 0 3.840 3.820 3.840 3.800 3.850 1,940,000 7,413,158 3.8212 3.370 3.352 3.370 3.335 3.379 2,210,536 3.3536 0.00%
2024-04-24 0 3.840 3.840 3.850 3.780 3.850 2,291,883 8,721,342 3.8053 3.370 3.370 3.379 3.317 3.379 2,611,489 3.3396 1.59%
2024-04-23 0 3.780 3.780 3.800 3.760 3.800 1,706,425 6,443,882 3.7762 3.317 3.317 3.335 3.300 3.335 1,944,388 3.3141 -0.79%
2024-04-22 0 3.810 3.810 3.820 3.780 3.860 1,754,000 6,695,750 3.8174 3.344 3.344 3.352 3.317 3.388 1,998,598 3.3502 -0.52%
2024-04-19 0 3.830 3.820 3.830 3.760 3.900 4,990,000 19,216,340 3.8510 3.361 3.352 3.361 3.300 3.423 5,685,863 3.3797 -0.26%
2024-04-18 0 3.840 3.840 3.850 3.820 3.870 502,000 1,931,880 3.8484 3.370 3.370 3.379 3.352 3.396 572,005 3.3774 -0.26%
2024-04-17 0 3.850 3.850 3.860 3.790 3.960 5,344,000 20,765,148 3.8857 3.379 3.379 3.388 3.326 3.475 6,089,229 3.4101 1.05%
2024-04-16 0 3.810 3.800 3.820 3.790 3.830 892,611 3,401,399 3.8106 3.344 3.335 3.352 3.326 3.361 1,017,087 3.3443 -1.55%
2024-04-15 0 3.870 3.850 3.870 3.810 3.890 1,908,000 7,363,374 3.8592 3.396 3.379 3.396 3.344 3.414 2,174,073 3.3869 0.78%
2024-04-12 0 3.840 3.820 3.840 3.820 3.850 694,000 2,659,180 3.8317 3.370 3.352 3.370 3.352 3.379 790,779 3.3627 -0.26%
2024-04-11 0 3.850 3.850 3.860 3.840 3.880 1,529,349 5,905,626 3.8615 3.379 3.379 3.388 3.370 3.405 1,742,619 3.3889 -1.03%
2024-04-10 0 3.890 3.880 3.890 3.870 3.910 2,184,000 8,496,660 3.8904 3.414 3.405 3.414 3.396 3.431 2,488,562 3.4143 0.52%
2024-04-09 0 3.870 3.860 3.870 3.800 3.870 865,942 3,328,156 3.8434 3.396 3.388 3.396 3.335 3.396 986,699 3.3730 1.84%
2024-04-08 0 3.800 3.800 3.820 3.770 3.830 1,198,000 4,561,318 3.8074 3.335 3.335 3.352 3.309 3.361 1,365,063 3.3415 0.53%
2024-04-05 0 3.780 3.760 3.780 3.750 3.870 2,137,528 8,070,060 3.7754 3.317 3.300 3.317 3.291 3.396 2,435,609 3.3134 -1.56%
2024-04-03 0 3.840 3.840 3.850 3.830 3.900 1,887,467 7,261,277 3.8471 3.370 3.370 3.379 3.361 3.423 2,150,677 3.3763 -1.03%
2024-04-02 0 3.880 3.870 3.880 3.870 4.030 6,780,821 26,652,373 3.9306 3.405 3.396 3.405 3.396 3.537 7,726,417 3.4495 1.04%
2024-03-28 0 3.840 3.830 3.840 3.820 3.970 9,166,000 35,632,080 3.8874 3.370 3.361 3.370 3.352 3.484 10,444,212 3.4117 0.00%
2024-03-27 0 3.840 3.840 3.850 3.800 3.890 2,297,883 8,850,582 3.8516 3.370 3.370 3.379 3.335 3.414 2,618,326 3.3802 0.00%
2024-03-26 0 3.840 3.840 3.850 3.750 3.950 7,733,495 29,904,791 3.8669 3.370 3.370 3.379 3.291 3.467 8,811,942 3.3937 2.40%
2024-03-25 0 3.750 3.750 3.770 3.720 3.770 2,126,000 7,973,660 3.7505 3.291 3.291 3.309 3.265 3.309 2,422,474 3.2915 0.27%
2024-03-22 0 3.740 3.740 3.750 3.730 3.850 2,808,000 10,597,420 3.7740 3.282 3.282 3.291 3.274 3.379 3,199,580 3.3121 -2.86%
2024-03-21 0 3.850 3.840 3.850 3.800 3.930 6,917,184 26,713,998 3.8620 3.379 3.370 3.379 3.335 3.449 7,881,796 3.3893 1.32%
2024-03-20 0 3.800 3.800 3.830 3.730 3.900 9,006,000 34,427,860 3.8228 3.335 3.335 3.361 3.274 3.423 10,261,900 3.3549 1.88%
2024-03-19 0 3.730 3.730 3.740 3.730 3.820 9,518,460 36,050,122 3.7874 3.274 3.274 3.282 3.274 3.352 10,845,823 3.3239 -1.58%
2024-03-18 0 3.790 3.790 3.800 3.760 3.820 2,185,875 8,303,047 3.7985 3.326 3.326 3.335 3.300 3.352 2,490,699 3.3336 0.26%
2024-03-15 0 3.780 3.780 3.790 3.770 3.830 3,521,875 13,381,707 3.7996 3.317 3.317 3.326 3.309 3.361 4,013,006 3.3346 -1.82%
2024-03-14 0 3.850 3.850 3.870 3.850 3.920 5,655,831 21,941,910 3.8795 3.379 3.379 3.396 3.379 3.440 6,444,545 3.4047 -1.28%
2024-03-13 0 3.900 3.890 3.900 3.870 3.940 6,666,147 26,014,908 3.9025 3.423 3.414 3.423 3.396 3.458 7,595,751 3.4249 -0.26%
2024-03-12 0 3.910 3.900 3.910 3.840 3.910 5,955,215 23,123,813 3.8830 3.431 3.423 3.431 3.370 3.431 6,785,679 3.4077 1.30%
2024-03-11 0 3.860 3.850 3.860 3.830 3.940 11,583,919 44,832,609 3.8702 3.388 3.379 3.388 3.361 3.458 13,199,314 3.3966 -1.53%
2024-03-08 0 3.920 3.920 3.930 3.900 4.190 15,887,800 63,665,028 4.0072 3.440 3.440 3.449 3.423 3.677 18,103,377 3.5167 -6.44%
2024-03-07 0 4.190 4.180 4.190 4.160 4.300 5,263,329 22,248,581 4.2271 3.677 3.668 3.677 3.651 3.774 5,997,308 3.7098 -1.18%
2024-03-06 0 4.240 4.230 4.240 4.090 4.350 13,469,907 56,911,597 4.2251 3.721 3.712 3.721 3.589 3.818 15,348,306 3.7080 -7.42%
2024-03-05 0 4.580 4.560 4.580 4.470 4.640 4,111,112 18,770,541 4.5658 4.019 4.002 4.019 3.923 4.072 4,684,413 4.0070 1.33%
2024-03-04 0 4.520 4.500 4.520 4.440 4.530 1,566,000 7,037,030 4.4936 3.967 3.949 3.967 3.897 3.976 1,784,381 3.9437 1.12%
2024-03-01 0 4.470 4.440 4.470 4.400 4.500 1,271,460 5,653,381 4.4464 3.923 3.897 3.923 3.862 3.949 1,448,767 3.9022 0.22%
2024-02-29 0 4.460 4.460 4.470 4.320 4.460 5,160,000 22,877,360 4.4336 3.914 3.914 3.923 3.791 3.914 5,879,570 3.8910 2.06%
2024-02-28 0 4.370 4.370 4.380 4.310 4.420 1,534,000 6,717,574 4.3791 3.835 3.835 3.844 3.783 3.879 1,747,919 3.8432 0.46%
2024-02-27 0 4.350 4.340 4.370 4.290 4.390 1,354,000 5,850,460 4.3209 3.818 3.809 3.835 3.765 3.853 1,542,817 3.7921 1.40%
2024-02-26 0 4.290 4.290 4.300 4.280 4.430 2,636,000 11,406,496 4.3272 3.765 3.765 3.774 3.756 3.888 3,003,594 3.7976 -2.50%
2024-02-23 0 4.400 4.390 4.400 4.360 4.420 2,006,983 8,808,565 4.3890 3.862 3.853 3.862 3.826 3.879 2,286,860 3.8518 -0.45%
2024-02-22 0 4.420 4.410 4.420 4.320 4.430 1,240,000 5,450,780 4.3958 3.879 3.870 3.879 3.791 3.888 1,412,920 3.8578 0.68%
2024-02-21 0 4.390 4.390 4.400 4.330 4.430 3,781,583 16,624,171 4.3961 3.853 3.853 3.862 3.800 3.888 4,308,930 3.8581 1.39%
2024-02-20 0 4.330 4.320 4.330 4.280 4.330 1,682,000 7,252,160 4.3116 3.800 3.791 3.800 3.756 3.800 1,916,557 3.7840 0.93%
2024-02-19 0 4.290 4.270 4.290 4.210 4.300 986,000 4,201,040 4.2607 3.765 3.747 3.765 3.695 3.774 1,123,499 3.7392 1.42%
2024-02-16 0 4.230 4.230 4.240 4.190 4.240 924,000 3,894,030 4.2143 3.712 3.712 3.721 3.677 3.721 1,052,853 3.6985 1.68%
2024-02-15 0 4.160 4.160 4.170 4.120 4.230 994,000 4,143,940 4.1690 3.651 3.651 3.660 3.616 3.712 1,132,615 3.6587 0.00%
2024-02-14 0 4.160 4.150 4.160 4.160 4.220 1,245,122 5,197,123 4.1740 3.651 3.642 3.651 3.651 3.704 1,418,756 3.6632 -2.58%
2024-02-09 0 4.270 4.230 4.270 4.210 4.280 534,000 2,260,540 4.2332 3.747 3.712 3.747 3.695 3.756 608,467 3.7151 -0.23%
2024-02-08 0 4.280 4.280 4.310 4.250 4.330 372,884 1,598,354 4.2865 3.756 3.756 3.783 3.730 3.800 424,883 3.7619 -0.23%
2024-02-07 0 4.290 4.290 4.300 4.260 4.390 808,480 3,473,875 4.2968 3.765 3.765 3.774 3.739 3.853 921,224 3.7709 -0.69%
2024-02-06 0 4.320 4.320 4.340 4.320 4.400 1,299,137 5,638,018 4.3398 3.791 3.791 3.809 3.791 3.862 1,480,304 3.8087 -1.37%
2024-02-05 0 4.380 4.360 4.380 4.300 4.440 5,149,385 22,532,719 4.3758 3.844 3.826 3.844 3.774 3.897 5,867,474 3.8403 -0.45%
2024-02-02 0 4.400 4.390 4.400 4.230 4.420 7,728,000 33,695,020 4.3601 3.862 3.853 3.862 3.712 3.879 8,805,681 3.8265 5.01%
2024-02-01 0 4.190 4.190 4.240 4.160 4.460 5,760,652 24,784,729 4.3024 3.677 3.677 3.721 3.651 3.914 6,563,983 3.7759 -2.10%
2024-01-31 0 4.280 4.260 4.280 4.140 4.290 7,088,000 29,898,220 4.2181 3.756 3.739 3.756 3.633 3.765 8,076,432 3.7019 0.47%
2024-01-30 0 4.260 4.260 4.270 4.220 4.450 4,054,000 17,625,700 4.3477 3.739 3.739 3.747 3.704 3.905 4,619,336 3.8156 -2.52%
2024-01-29 0 4.370 4.360 4.370 4.310 4.410 2,666,000 11,646,380 4.3685 3.835 3.826 3.835 3.783 3.870 3,037,778 3.8338 0.92%
2024-01-26 0 4.330 4.320 4.330 4.240 4.390 1,930,000 8,361,300 4.3323 3.800 3.791 3.800 3.721 3.853 2,199,141 3.8021 0.70%
2024-01-25 0 4.300 4.300 4.310 4.220 4.330 3,332,700 14,264,320 4.2801 3.774 3.774 3.783 3.704 3.800 3,797,450 3.7563 0.70%
2024-01-24 0 4.270 4.270 4.300 4.210 4.300 1,486,000 6,336,880 4.2644 3.747 3.747 3.774 3.695 3.774 1,693,225 3.7425 -1.16%
2024-01-23 0 4.320 4.290 4.320 4.170 4.340 3,534,000 15,031,714 4.2535 3.791 3.765 3.791 3.660 3.809 4,026,822 3.7329 3.10%
2024-01-22 0 4.190 4.180 4.190 4.150 4.380 5,289,003 22,248,992 4.2067 3.677 3.668 3.677 3.642 3.844 6,026,562 3.6918 -2.33%
2024-01-19 0 4.290 4.290 4.320 4.260 4.430 1,952,500 8,438,070 4.3217 3.765 3.765 3.791 3.739 3.888 2,224,779 3.7928 -1.61%
2024-01-18 0 4.360 4.350 4.360 4.280 4.430 2,034,882 8,861,369 4.3547 3.826 3.818 3.826 3.756 3.888 2,318,649 3.8218 0.93%
2024-01-17 0 4.320 4.320 4.330 4.300 4.450 2,863,870 12,456,099 4.3494 3.791 3.791 3.800 3.774 3.905 3,263,241 3.8171 -1.59%
2024-01-16 0 4.390 4.390 4.400 4.340 4.490 1,764,000 7,802,120 4.4230 3.853 3.853 3.862 3.809 3.940 2,009,992 3.8817 -1.13%
2024-01-15 0 4.440 4.430 4.440 4.270 4.440 1,733,357 7,615,830 4.3937 3.897 3.888 3.897 3.747 3.897 1,975,076 3.8560 3.26%
2024-01-12 0 4.300 4.290 4.300 4.290 4.340 415,300 1,791,556 4.3139 3.774 3.765 3.774 3.765 3.809 473,214 3.7859 -0.69%
2024-01-11 0 4.330 4.300 4.330 4.270 4.370 834,300 3,612,624 4.3301 3.800 3.774 3.800 3.747 3.835 950,644 3.8002 0.23%
2024-01-10 0 4.320 4.290 4.330 4.270 4.320 588,000 2,525,300 4.2947 3.791 3.765 3.800 3.747 3.791 669,997 3.7691 -0.23%
2024-01-09 0 4.330 4.330 4.340 4.290 4.390 804,000 3,483,520 4.3327 3.800 3.800 3.809 3.765 3.853 916,119 3.8025 0.46%
2024-01-08 0 4.310 4.280 4.310 4.270 4.410 1,033,222 4,450,171 4.3071 3.783 3.756 3.783 3.747 3.870 1,177,306 3.7800 -1.15%
2024-01-05 0 4.360 4.350 4.360 4.310 4.550 3,460,000 15,139,680 4.3756 3.826 3.818 3.826 3.783 3.993 3,942,502 3.8401 -2.90%
2024-01-04 0 4.490 4.470 4.500 4.450 4.620 1,624,536 7,360,049 4.5306 3.940 3.923 3.949 3.905 4.055 1,851,080 3.9761 -1.97%
2024-01-03 0 4.580 4.560 4.580 4.460 4.580 4,947,248 22,387,448 4.5252 4.019 4.002 4.019 3.914 4.019 5,637,149 3.9714 2.23%
2024-01-02 0 4.480 4.460 4.480 4.290 4.520 3,734,000 16,584,660 4.4415 3.932 3.914 3.932 3.765 3.967 4,254,712 3.8980 5.41%
2023-12-29 0 4.250 4.230 4.250 4.210 4.300 1,816,000 7,694,220 4.2369 3.730 3.712 3.730 3.695 3.774 2,069,244 3.7184 -1.16%
2023-12-28 0 4.300 4.300 4.330 4.230 4.370 3,682,000 15,860,948 4.3077 3.774 3.774 3.800 3.712 3.835 4,195,460 3.7805 0.23%
2023-12-27 0 4.290 4.260 4.290 4.200 4.340 2,156,155 9,182,739 4.2588 3.765 3.739 3.765 3.686 3.809 2,456,834 3.7376 1.18%
2023-12-22 0 4.240 4.240 4.260 4.220 4.410 466,000 1,990,740 4.2720 3.721 3.721 3.739 3.704 3.870 530,984 3.7491 -2.08%
2023-12-21 0 4.330 4.320 4.330 4.300 4.420 446,588 1,931,223 4.3244 3.800 3.791 3.800 3.774 3.879 508,865 3.7952 0.00%
2023-12-20 0 4.330 4.330 4.350 4.300 4.460 3,802,000 16,714,400 4.3962 3.800 3.800 3.818 3.774 3.914 4,332,195 3.8582 -0.92%
2023-12-19 0 4.370 4.330 4.370 4.350 4.450 2,751,165 12,108,681 4.4013 3.835 3.800 3.835 3.818 3.905 3,134,819 3.8626 0.23%
2023-12-18 0 4.360 4.360 4.370 4.150 4.420 3,600,000 15,639,020 4.3442 3.826 3.826 3.835 3.642 3.879 4,102,025 3.8125 3.56%
2023-12-15 0 4.210 4.200 4.210 4.110 4.310 7,404,961 31,321,699 4.2298 3.695 3.686 3.695 3.607 3.783 8,437,594 3.7122 1.20%
2023-12-14 0 4.160 4.160 4.190 4.110 4.200 4,594,000 19,127,494 4.1636 3.651 3.651 3.677 3.607 3.686 5,234,640 3.6540 0.00%
2023-12-13 0 4.160 4.160 4.180 4.150 4.240 604,000 2,528,386 4.1861 3.651 3.651 3.668 3.642 3.721 688,229 3.6738 -1.89%
2023-12-12 0 4.240 4.210 4.250 4.200 4.270 434,000 1,837,040 4.2328 3.721 3.695 3.730 3.686 3.747 494,522 3.7148 0.95%
2023-12-11 0 4.200 4.200 4.250 4.170 4.330 1,024,000 4,334,020 4.2324 3.686 3.686 3.730 3.660 3.800 1,166,798 3.7145 -1.87%
2023-12-08 0 4.280 4.280 4.290 4.250 4.430 782,000 3,355,240 4.2906 3.756 3.756 3.765 3.730 3.888 891,051 3.7655 -1.61%
2023-12-07 0 4.350 4.340 4.370 4.320 4.430 2,297,198 10,071,503 4.3843 3.818 3.809 3.835 3.791 3.888 2,617,546 3.8477 -1.81%
2023-12-06 0 4.430 4.390 4.430 4.330 4.450 2,586,000 11,393,666 4.4059 3.888 3.853 3.888 3.800 3.905 2,946,622 3.8667 0.91%
2023-12-05 0 4.390 4.360 4.390 4.320 4.450 4,934,000 21,709,350 4.3999 3.853 3.826 3.853 3.791 3.905 5,622,054 3.8615 2.81%
2023-12-04 0 4.270 4.270 4.330 4.230 4.380 2,914,400 12,523,584 4.2971 3.747 3.747 3.800 3.712 3.844 3,320,817 3.7712 -0.70%
2023-12-01 0 4.300 4.300 4.320 4.240 4.390 2,548,180 11,045,494 4.3347 3.774 3.774 3.791 3.721 3.853 2,903,527 3.8042 1.42%
2023-11-30 0 4.240 4.240 4.300 4.240 4.350 2,575,829 11,046,449 4.2885 3.721 3.721 3.774 3.721 3.818 2,935,032 3.7637 -2.53%
2023-11-29 0 4.350 4.330 4.350 4.280 4.380 2,370,000 10,271,048 4.3338 3.818 3.800 3.818 3.756 3.844 2,700,500 3.8034 1.40%
2023-11-28 0 4.290 4.260 4.290 4.250 4.400 1,842,000 8,042,048 4.3659 3.765 3.739 3.765 3.730 3.862 2,098,870 3.8316 -1.38%
2023-11-27 0 4.350 4.340 4.350 4.300 4.420 2,102,000 9,184,934 4.3696 3.818 3.809 3.818 3.774 3.879 2,395,127 3.8348 1.16%
2023-11-24 0 4.300 4.290 4.300 4.260 4.380 1,712,000 7,419,920 4.3341 3.774 3.765 3.774 3.739 3.844 1,950,741 3.8036 0.23%
2023-11-23 0 4.290 4.290 4.300 4.280 4.340 408,000 1,758,400 4.3098 3.765 3.765 3.774 3.756 3.809 464,896 3.7823 -1.15%
2023-11-22 0 4.340 4.340 4.350 4.260 4.400 1,695,262 7,353,829 4.3379 3.809 3.809 3.818 3.739 3.862 1,931,669 3.8070 2.12%
2023-11-21 0 4.250 4.250 4.280 4.180 4.340 2,747,718 11,790,419 4.2910 3.730 3.730 3.756 3.668 3.809 3,130,891 3.7658 1.43%
2023-11-20 0 4.190 4.180 4.190 4.120 4.260 3,149,000 13,230,690 4.2016 3.677 3.668 3.677 3.616 3.739 3,588,133 3.6873 1.70%
2023-11-17 0 4.120 4.110 4.140 4.080 4.190 3,037,052 12,607,564 4.1513 3.616 3.607 3.633 3.581 3.677 3,460,573 3.6432 -0.24%
2023-11-16 0 4.130 4.090 4.130 4.040 4.130 961,730 3,938,142 4.0949 3.625 3.589 3.625 3.546 3.625 1,095,845 3.5937 1.72%
2023-11-15 0 4.060 4.050 4.070 4.040 4.100 1,212,000 4,921,302 4.0605 3.563 3.554 3.572 3.546 3.598 1,381,015 3.5635 1.25%
2023-11-14 0 4.010 4.010 4.020 3.980 4.060 490,000 1,972,040 4.0246 3.519 3.519 3.528 3.493 3.563 558,331 3.5320 -1.47%
2023-11-13 0 4.070 4.030 4.080 4.020 4.070 326,000 1,317,900 4.0426 3.572 3.537 3.581 3.528 3.572 371,461 3.5479 0.49%
2023-11-10 0 4.050 4.040 4.050 4.010 4.150 1,909,650 7,816,150 4.0930 3.554 3.546 3.554 3.519 3.642 2,175,954 3.5921 0.00%
2023-11-09 0 4.050 4.050 4.080 4.010 4.130 1,140,000 4,633,440 4.0644 3.554 3.554 3.581 3.519 3.625 1,298,975 3.5670 -0.74%
2023-11-08 0 4.080 4.050 4.080 4.070 4.170 930,000 3,833,604 4.1222 3.581 3.554 3.581 3.572 3.660 1,059,690 3.6177 -0.73%
2023-11-07 0 4.110 4.100 4.110 4.030 4.160 3,529,255 14,571,295 4.1287 3.607 3.598 3.607 3.537 3.651 4,021,415 3.6234 1.48%
2023-11-06 0 4.050 4.040 4.050 3.950 4.140 1,742,000 7,064,380 4.0553 3.554 3.546 3.554 3.467 3.633 1,984,924 3.5590 0.25%
2023-11-03 0 4.040 4.020 4.040 3.970 4.080 1,816,621 7,346,265 4.0439 3.546 3.528 3.546 3.484 3.581 2,069,951 3.5490 1.76%
2023-11-02 0 4.120 4.120 4.130 4.010 4.160 3,045,695 12,499,761 4.1041 3.484 3.484 3.493 3.391 3.518 3,601,546 3.4707 2.23%
2023-11-01 0 4.030 4.030 4.050 4.000 4.150 1,131,825 4,616,033 4.0784 3.408 3.408 3.425 3.383 3.510 1,338,387 3.4490 -0.25%
2023-10-31 0 4.040 4.040 4.050 3.990 4.090 3,512,000 14,178,010 4.0370 3.416 3.416 3.425 3.374 3.459 4,152,953 3.4140 -1.22%
2023-10-30 0 4.090 4.040 4.090 3.980 4.120 1,886,000 7,682,220 4.0733 3.459 3.416 3.459 3.366 3.484 2,230,202 3.4446 3.02%
2023-10-27 0 3.970 3.970 4.010 3.940 4.040 1,350,415 5,386,425 3.9887 3.357 3.357 3.391 3.332 3.416 1,596,871 3.3731 -0.75%
2023-10-26 0 4.000 3.950 4.000 3.890 4.040 1,806,000 7,160,320 3.9647 3.383 3.340 3.383 3.290 3.416 2,135,602 3.3528 2.04%
2023-10-25 0 3.920 3.910 3.930 3.890 4.010 826,865 3,263,662 3.9470 3.315 3.307 3.323 3.290 3.391 977,771 3.3379 -0.25%
2023-10-24 0 3.930 3.920 3.940 3.900 4.020 2,331,273 9,189,461 3.9418 3.323 3.315 3.332 3.298 3.400 2,756,739 3.3335 0.00%
2023-10-20 0 3.930 3.930 3.970 3.890 4.040 2,346,100 9,281,366 3.9561 3.323 3.323 3.357 3.290 3.416 2,774,272 3.3455 -0.51%
2023-10-19 0 3.950 3.950 3.960 3.940 4.030 464,000 1,843,760 3.9736 3.340 3.340 3.349 3.332 3.408 548,682 3.3603 -0.75%
2023-10-18 0 3.980 3.980 3.990 3.930 4.070 1,530,213 6,114,994 3.9962 3.366 3.366 3.374 3.323 3.442 1,809,483 3.3794 -0.75%
2023-10-17 0 4.010 4.000 4.050 3.990 4.070 624,822 2,519,874 4.0329 3.391 3.383 3.425 3.374 3.442 738,854 3.4105 -0.99%
2023-10-16 0 4.050 4.010 4.050 3.960 4.080 932,000 3,753,470 4.0273 3.425 3.391 3.425 3.349 3.450 1,102,094 3.4058 0.75%
2023-10-13 0 4.020 4.010 4.020 4.010 4.090 758,000 3,067,328 4.0466 3.400 3.391 3.400 3.391 3.459 896,338 3.4221 -0.99%
2023-10-12 0 4.060 4.060 4.080 4.020 4.100 1,408,000 5,713,360 4.0578 3.433 3.433 3.450 3.400 3.467 1,664,965 3.4315 0.00%
2023-10-11 0 4.060 4.060 4.070 4.010 4.090 1,100,000 4,458,110 4.0528 3.433 3.433 3.442 3.391 3.459 1,300,754 3.4273 0.25%
2023-10-10 0 4.050 4.020 4.050 4.000 4.170 1,536,000 6,260,710 4.0760 3.425 3.400 3.425 3.383 3.526 1,816,326 3.4469 -0.49%
2023-10-09 0 4.070 4.060 4.070 3.940 4.090 811,224 3,273,996 4.0359 3.442 3.433 3.442 3.332 3.459 959,275 3.4130 2.26%
2023-10-06 0 3.980 3.970 3.980 3.970 4.010 444,000 1,770,020 3.9865 3.366 3.357 3.366 3.357 3.391 525,032 3.3713 1.79%
2023-10-05 0 3.910 3.890 3.910 3.870 4.000 805,132 3,142,711 3.9033 3.307 3.290 3.307 3.273 3.383 952,072 3.3009 0.26%
2023-10-04 0 3.900 3.900 3.910 3.860 4.020 2,114,000 8,260,920 3.9077 3.298 3.298 3.307 3.264 3.400 2,499,813 3.3046 -2.99%
2023-10-03 0 4.020 4.020 4.030 4.000 4.100 1,156,000 4,658,980 4.0303 3.400 3.400 3.408 3.383 3.467 1,366,974 3.4082 -3.13%
2023-09-29 0 4.150 4.140 4.150 4.070 4.200 1,792,244 7,428,957 4.1451 3.510 3.501 3.510 3.442 3.552 2,119,335 3.5053 1.47%
2023-09-28 0 4.090 4.090 4.100 4.080 4.230 830,000 3,412,660 4.1116 3.459 3.459 3.467 3.450 3.577 981,478 3.4771 0.00%
2023-09-27 0 4.090 4.090 4.120 4.080 4.170 940,000 3,868,960 4.1159 3.459 3.459 3.484 3.450 3.526 1,111,554 3.4807 -1.21%
2023-09-26 0 4.140 4.120 4.140 4.120 4.230 1,314,000 5,478,650 4.1694 3.501 3.484 3.501 3.484 3.577 1,553,810 3.5259 -1.43%
2023-09-25 0 4.200 4.190 4.200 4.160 4.230 1,188,420 4,980,371 4.1907 3.552 3.543 3.552 3.518 3.577 1,405,311 3.5440 0.24%
2023-09-22 0 4.190 4.180 4.190 4.160 4.260 1,226,311 5,160,327 4.2080 3.543 3.535 3.543 3.518 3.603 1,450,117 3.5586 -1.64%
2023-09-21 0 4.260 4.240 4.260 4.200 4.270 1,091,054 4,625,268 4.2393 3.603 3.586 3.603 3.552 3.611 1,290,176 3.5850 0.95%
2023-09-20 0 4.220 4.200 4.220 4.200 4.360 1,206,000 5,131,890 4.2553 3.569 3.552 3.569 3.552 3.687 1,426,100 3.5985 -1.63%
2023-09-19 0 4.290 4.280 4.290 3.980 4.370 33,665,000 136,156,318 4.0444 3.628 3.619 3.628 3.366 3.696 39,808,991 3.4202 7.25%
2023-09-18 0 4.000 3.980 4.000 3.970 4.040 1,716,000 6,858,520 3.9968 3.383 3.366 3.383 3.357 3.416 2,029,177 3.3800 0.25%
2023-09-15 0 3.990 3.990 4.000 3.990 4.140 5,401,730 21,808,739 4.0374 3.374 3.374 3.383 3.374 3.501 6,387,566 3.4142 -0.25%
2023-09-14 0 4.000 3.980 4.000 3.920 4.020 5,316,865 21,247,796 3.9963 3.383 3.366 3.383 3.315 3.400 6,287,213 3.3795 1.78%
2023-09-13 0 3.930 3.920 3.930 3.920 4.050 2,492,000 9,890,850 3.9690 3.323 3.315 3.323 3.315 3.425 2,946,799 3.3565 -3.44%
2023-09-12 0 4.070 4.060 4.070 4.040 4.150 1,852,000 7,540,540 4.0716 3.442 3.433 3.442 3.416 3.510 2,189,997 3.4432 -1.45%
2023-09-11 0 4.130 4.100 4.130 4.090 4.180 1,688,000 6,983,940 4.1374 3.493 3.467 3.493 3.459 3.535 1,996,066 3.4989 -0.96%
2023-09-07 0 4.170 4.170 4.190 4.160 4.280 3,369,347 14,257,002 4.2314 3.526 3.526 3.543 3.518 3.619 3,984,266 3.5783 -0.24%
2023-09-06 0 4.180 4.170 4.200 4.100 4.200 1,368,000 5,685,840 4.1563 3.535 3.526 3.552 3.467 3.552 1,617,665 3.5148 0.24%
2023-09-05 0 4.170 4.160 4.170 4.040 4.180 2,728,000 11,257,268 4.1266 3.526 3.518 3.526 3.416 3.535 3,225,870 3.4897 2.46%
2023-09-04 0 4.070 4.070 4.080 4.020 4.110 1,158,896 4,723,242 4.0756 3.442 3.442 3.450 3.400 3.476 1,370,399 3.4466 0.25%
2023-08-31 0 4.060 4.050 4.060 4.030 4.080 1,360,000 5,514,160 4.0545 3.433 3.425 3.433 3.408 3.450 1,608,205 3.4288 -0.98%
2023-08-30 0 4.100 4.080 4.100 4.070 4.130 1,072,000 4,389,334 4.0945 3.467 3.450 3.467 3.442 3.493 1,267,644 3.4626 -0.24%
2023-08-29 0 4.110 4.100 4.110 4.070 4.120 1,301,300 5,340,654 4.1041 3.476 3.467 3.476 3.442 3.484 1,538,792 3.4707 0.24%
2023-08-28 0 4.100 4.100 4.120 4.080 4.180 2,212,000 9,107,430 4.1173 3.467 3.467 3.484 3.450 3.535 2,615,698 3.4818 0.24%
2023-08-25 0 4.090 4.090 4.110 4.040 4.160 1,537,426 6,339,034 4.1231 3.459 3.459 3.476 3.416 3.518 1,818,012 3.4868 1.24%
2023-08-24 0 4.040 4.040 4.070 4.030 4.100 1,131,650 4,604,600 4.0689 3.416 3.416 3.442 3.408 3.467 1,338,180 3.4409 0.25%
2023-08-23 0 4.030 4.030 4.060 4.000 4.080 1,730,000 6,995,020 4.0434 3.408 3.408 3.433 3.383 3.450 2,045,732 3.4193 0.25%
2023-08-22 0 4.020 4.020 4.070 3.980 4.070 1,326,000 5,357,710 4.0405 3.400 3.400 3.442 3.366 3.442 1,568,000 3.4169 -0.99%
2023-08-21 0 4.060 4.010 4.060 4.020 4.090 1,486,656 6,023,583 4.0518 3.433 3.391 3.433 3.400 3.459 1,757,976 3.4264 -1.46%
2023-08-18 0 4.120 4.090 4.120 4.050 4.140 1,660,000 6,812,184 4.1037 3.484 3.459 3.484 3.425 3.501 1,962,956 3.4704 0.98%
2023-08-17 0 4.080 4.080 4.110 3.990 4.120 1,180,000 4,799,100 4.0670 3.450 3.450 3.476 3.374 3.484 1,395,354 3.4393 0.49%
2023-08-16 0 4.060 4.050 4.080 4.010 4.100 1,166,423 4,743,792 4.0670 3.433 3.425 3.450 3.391 3.467 1,379,300 3.4393 0.00%
2023-08-15 0 4.060 4.060 4.090 3.980 4.170 2,328,000 9,445,640 4.0574 3.433 3.433 3.459 3.366 3.526 2,752,869 3.4312 -0.73%
2023-08-14 0 4.090 4.080 4.090 4.040 4.140 1,315,800 5,384,580 4.0922 3.459 3.450 3.459 3.416 3.501 1,555,939 3.4607 -0.97%
2023-08-11 0 4.130 4.130 4.150 4.080 4.190 1,506,000 6,238,770 4.1426 3.493 3.493 3.510 3.450 3.543 1,780,851 3.5033 -0.72%
2023-08-10 0 4.160 4.150 4.160 4.070 4.200 2,172,000 9,026,988 4.1561 3.518 3.510 3.518 3.442 3.552 2,568,398 3.5146 0.97%
2023-08-09 0 4.120 4.110 4.130 3.950 4.170 2,048,865 8,423,234 4.1112 3.484 3.476 3.493 3.340 3.526 2,422,791 3.4767 -0.24%
2023-08-08 0 4.130 4.120 4.130 4.080 4.150 944,000 3,889,980 4.1207 3.493 3.484 3.493 3.450 3.510 1,116,284 3.4848 -0.48%
2023-08-07 0 4.150 4.120 4.150 4.120 4.170 761,042 3,159,090 4.1510 3.510 3.484 3.510 3.484 3.526 899,935 3.5104 -0.24%
2023-08-04 0 4.160 4.160 4.170 4.140 4.250 1,046,000 4,372,600 4.1803 3.518 3.518 3.526 3.501 3.594 1,236,899 3.5351 -2.58%
2023-08-03 0 4.270 4.260 4.270 4.130 4.300 1,961,582 8,363,507 4.2637 3.611 3.603 3.611 3.493 3.636 2,319,578 3.6056 0.71%
2023-08-02 0 4.240 4.200 4.240 4.110 4.250 1,298,000 5,470,400 4.2145 3.586 3.552 3.586 3.476 3.594 1,534,890 3.5640 1.44%
2023-08-01 0 4.180 4.180 4.200 4.110 4.230 2,426,000 10,128,880 4.1751 3.535 3.535 3.552 3.476 3.577 2,868,754 3.5308 -0.95%
2023-07-31 0 4.220 4.190 4.220 3.970 4.230 4,062,000 16,784,560 4.1321 3.569 3.543 3.569 3.357 3.577 4,803,330 3.4944 3.94%
2023-07-28 0 4.060 4.060 4.080 3.910 4.080 1,711,440 6,901,966 4.0328 3.433 3.433 3.450 3.307 3.450 2,023,784 3.4104 1.50%
2023-07-27 0 4.000 4.000 4.010 3.940 4.060 451,499 1,803,971 3.9955 3.383 3.383 3.391 3.332 3.433 533,899 3.3789 0.76%
2023-07-26 0 3.970 3.970 3.980 3.940 4.000 214,120 849,709 3.9684 3.357 3.357 3.366 3.332 3.383 253,198 3.3559 -1.98%
2023-07-25 0 4.050 4.030 4.050 3.950 4.050 1,252,000 5,017,320 4.0074 3.425 3.408 3.425 3.340 3.425 1,480,495 3.3889 4.11%
2023-07-24 0 3.890 3.890 3.930 3.840 3.950 834,661 3,275,119 3.9239 3.290 3.290 3.323 3.247 3.340 986,990 3.3183 -1.27%
2023-07-21 0 3.940 3.940 3.970 3.910 3.980 210,926 831,097 3.9402 3.332 3.332 3.357 3.307 3.366 249,421 3.3321 0.00%
2023-07-20 0 3.940 3.910 3.940 3.870 3.950 889,232 3,479,457 3.9129 3.332 3.307 3.332 3.273 3.340 1,051,520 3.3090 0.00%
2023-07-19 0 3.940 3.910 3.940 3.880 3.950 518,000 2,029,060 3.9171 3.332 3.307 3.332 3.281 3.340 612,537 3.3126 -1.25%
2023-07-18 0 3.990 3.990 4.010 3.890 4.010 929,672 3,688,695 3.9677 3.374 3.374 3.391 3.290 3.391 1,099,341 3.3554 1.01%
2023-07-14 0 3.950 3.940 3.950 3.920 3.980 456,000 1,805,740 3.9600 3.340 3.332 3.340 3.315 3.366 539,222 3.3488 0.51%
2023-07-13 0 3.930 3.930 3.970 3.910 3.990 1,016,000 4,022,700 3.9594 3.323 3.323 3.357 3.307 3.374 1,201,424 3.3483 -0.51%
2023-07-12 0 3.950 3.950 3.960 3.900 3.980 936,000 3,699,880 3.9529 3.340 3.340 3.349 3.298 3.366 1,106,824 3.3428 1.28%
2023-07-11 0 3.900 3.890 3.900 3.850 3.930 1,064,000 4,126,660 3.8784 3.298 3.290 3.298 3.256 3.323 1,258,184 3.2799 0.26%
2023-07-10 0 3.890 3.890 3.900 3.780 3.890 828,000 3,180,580 3.8413 3.290 3.290 3.298 3.197 3.290 979,113 3.2484 2.64%
2023-07-07 0 3.790 3.790 3.800 3.750 3.810 1,237,950 4,690,776 3.7891 3.205 3.205 3.214 3.171 3.222 1,463,881 3.2043 -2.32%
2023-07-06 0 3.880 3.880 3.900 3.750 3.900 2,008,000 7,670,800 3.8201 3.281 3.281 3.298 3.171 3.298 2,374,468 3.2305 -1.27%
2023-07-05 0 3.930 3.920 3.930 3.920 3.990 662,772 2,615,872 3.9469 3.323 3.315 3.323 3.315 3.374 783,730 3.3377 -1.50%
2023-07-04 0 3.990 3.970 3.990 3.940 3.990 194,000 770,660 3.9725 3.374 3.357 3.374 3.332 3.374 229,406 3.3594 0.25%
2023-07-03 0 3.980 3.970 3.980 3.930 4.000 670,300 2,657,050 3.9640 3.366 3.357 3.366 3.323 3.383 792,632 3.3522 2.58%
2023-06-30 0 3.880 3.860 3.880 3.830 3.960 1,108,000 4,308,960 3.8890 3.281 3.264 3.281 3.239 3.349 1,310,214 3.2887 -2.27%
2023-06-29 0 3.970 3.940 3.970 3.800 3.970 1,963,873 7,592,511 3.8661 3.357 3.332 3.357 3.214 3.357 2,322,287 3.2694 4.47%
2023-06-28 0 3.800 3.780 3.800 3.770 3.860 562,000 2,138,350 3.8049 3.214 3.197 3.214 3.188 3.264 664,567 3.2177 1.06%
2023-06-27 0 3.760 3.760 3.780 3.690 3.780 412,000 1,541,820 3.7423 3.180 3.180 3.197 3.120 3.197 487,192 3.1647 3.01%
2023-06-26 0 3.650 3.650 3.660 3.650 3.760 678,180 2,495,853 3.6802 3.087 3.087 3.095 3.087 3.180 801,950 3.1122 -1.62%
2023-06-23 0 3.710 3.700 3.710 3.650 3.760 1,360,182 5,039,793 3.7052 3.137 3.129 3.137 3.087 3.180 1,608,420 3.1334 -1.85%
2023-06-21 0 3.780 3.770 3.780 3.750 3.800 1,311,994 4,940,733 3.7658 3.197 3.188 3.197 3.171 3.214 1,551,438 3.1846 -0.53%
2023-06-20 0 3.800 3.800 3.820 3.790 3.830 547,364 2,082,505 3.8046 3.214 3.214 3.230 3.205 3.239 647,260 3.2174 -1.55%
2023-06-19 0 3.860 3.820 3.870 3.790 3.900 408,000 1,566,460 3.8394 3.264 3.230 3.273 3.205 3.298 482,462 3.2468 -0.52%
2023-06-16 0 3.880 3.860 3.880 3.800 3.910 954,000 3,684,540 3.8622 3.281 3.264 3.281 3.214 3.307 1,128,109 3.2661 1.84%
2023-06-15 0 3.910 3.910 3.930 3.900 4.000 428,000 1,676,060 3.9160 3.222 3.222 3.238 3.214 3.296 519,395 3.2269 -0.26%
2023-06-14 0 3.920 3.920 3.960 3.910 4.020 509,476 2,012,435 3.9500 3.230 3.230 3.263 3.222 3.313 618,270 3.2549 -1.26%
2023-06-13 0 3.970 3.970 4.000 3.930 4.000 762,389 3,033,535 3.9790 3.271 3.271 3.296 3.238 3.296 925,190 3.2788 0.25%
2023-06-12 0 3.960 3.960 4.000 3.940 4.000 372,000 1,476,200 3.9683 3.263 3.263 3.296 3.247 3.296 451,437 3.2700 -0.25%
2023-06-09 0 3.970 3.970 4.000 3.950 4.000 290,000 1,151,368 3.9702 3.271 3.271 3.296 3.255 3.296 351,927 3.2716 0.51%
2023-06-08 0 3.950 3.950 3.980 3.920 4.000 756,000 2,994,160 3.9605 3.255 3.255 3.280 3.230 3.296 917,437 3.2636 -0.25%
2023-06-07 0 3.960 3.910 3.960 3.870 3.970 663,366 2,600,418 3.9200 3.263 3.222 3.263 3.189 3.271 805,022 3.2302 3.13%
2023-06-06 0 3.840 3.840 3.880 3.830 3.970 1,064,000 4,148,100 3.8986 3.164 3.164 3.197 3.156 3.271 1,291,207 3.2126 -0.52%
2023-06-05 0 3.860 3.860 3.890 3.710 3.920 2,014,648 7,766,628 3.8551 3.181 3.181 3.205 3.057 3.230 2,444,857 3.1767 1.85%
2023-06-02 0 3.790 3.780 3.790 3.680 3.810 1,092,000 4,123,480 3.7761 3.123 3.115 3.123 3.032 3.140 1,325,186 3.1116 2.16%
2023-06-01 0 3.710 3.660 3.710 3.660 3.760 2,850,578 10,534,073 3.6954 3.057 3.016 3.057 3.016 3.098 3,459,292 3.0452 -0.27%
2023-05-31 0 3.720 3.720 3.750 3.700 3.840 1,648,000 6,144,524 3.7285 3.065 3.065 3.090 3.049 3.164 1,999,915 3.0724 -1.85%
2023-05-30 0 3.790 3.790 3.820 3.710 3.890 2,626,000 9,892,620 3.7672 3.123 3.123 3.148 3.057 3.205 3,186,758 3.1043 -1.81%
2023-05-29 0 3.860 3.860 3.890 3.860 3.950 1,151,165 4,469,836 3.8829 3.181 3.181 3.205 3.181 3.255 1,396,986 3.1996 -1.53%
2023-05-25 0 3.920 3.920 3.940 3.870 3.990 1,316,000 5,132,760 3.9003 3.230 3.230 3.247 3.189 3.288 1,597,019 3.2140 -1.51%
2023-05-24 0 3.980 3.980 3.990 3.890 4.100 2,166,000 8,660,560 3.9984 3.280 3.280 3.288 3.205 3.379 2,628,529 3.2948 -2.93%
2023-05-23 0 4.100 4.090 4.100 4.080 4.210 2,751,320 11,420,175 4.1508 3.379 3.370 3.379 3.362 3.469 3,338,839 3.4204 -2.15%
2023-05-22 0 4.190 4.180 4.190 4.170 4.260 1,731,470 7,274,497 4.2013 3.453 3.444 3.453 3.436 3.510 2,101,209 3.4621 -1.64%
2023-05-19 0 4.260 4.250 4.260 4.250 4.320 440,000 1,880,146 4.2731 3.510 3.502 3.510 3.502 3.560 533,958 3.5212 -1.16%
2023-05-18 0 4.310 4.280 4.310 4.250 4.340 1,328,000 5,707,400 4.2977 3.552 3.527 3.552 3.502 3.576 1,611,582 3.5415 1.41%
2023-05-17 0 4.250 4.220 4.250 4.210 4.370 5,082,000 21,845,405 4.2986 3.502 3.477 3.502 3.469 3.601 6,167,214 3.5422 -2.30%
2023-05-16 0 4.350 4.350 4.370 4.300 4.430 1,856,000 8,079,690 4.3533 3.585 3.585 3.601 3.543 3.650 2,252,331 3.5873 -0.46%
2023-05-15 0 4.370 4.360 4.370 4.300 4.400 630,000 2,731,870 4.3363 3.601 3.593 3.601 3.543 3.626 764,531 3.5733 -0.68%
2023-05-12 0 4.400 4.400 4.410 4.360 4.600 1,683,665 7,433,882 4.4153 3.626 3.626 3.634 3.593 3.791 2,043,196 3.6384 -1.79%
2023-05-11 0 4.480 4.450 4.480 4.430 4.570 718,000 3,200,860 4.4580 3.692 3.667 3.692 3.650 3.766 871,322 3.6736 -0.44%
2023-05-10 0 4.500 4.500 4.510 4.450 4.590 1,266,900 5,696,925 4.4967 3.708 3.708 3.716 3.667 3.782 1,537,435 3.7055 -0.44%
2023-05-09 0 4.520 4.500 4.520 4.490 4.610 5,211,115 23,795,138 4.5662 3.725 3.708 3.725 3.700 3.799 6,323,900 3.7627 0.44%
2023-05-08 0 4.500 4.500 4.510 4.430 4.520 2,053,267 9,199,345 4.4803 3.708 3.708 3.716 3.650 3.725 2,491,723 3.6920 2.04%
2023-05-05 0 4.410 4.390 4.410 4.390 4.460 722,000 3,183,340 4.4091 3.634 3.618 3.634 3.618 3.675 876,176 3.6332 0.23%
2023-05-04 0 4.400 4.400 4.410 4.310 4.410 1,533,346 6,710,892 4.3766 3.626 3.626 3.634 3.552 3.634 1,860,778 3.6065 1.38%
2023-05-03 0 4.340 4.330 4.340 4.300 4.400 562,000 2,435,240 4.3332 3.576 3.568 3.576 3.543 3.626 682,010 3.5707 -1.36%
2023-05-02 0 4.400 4.400 4.410 4.290 4.430 1,412,000 6,199,120 4.3903 3.626 3.626 3.634 3.535 3.650 1,713,519 3.6178 2.80%
2023-04-28 0 4.280 4.280 4.300 4.240 4.350 1,719,326 7,368,205 4.2855 3.527 3.527 3.543 3.494 3.585 2,086,472 3.5314 0.71%
2023-04-27 0 4.250 4.250 4.280 4.220 4.290 344,000 1,464,560 4.2574 3.502 3.502 3.527 3.477 3.535 417,458 3.5083 -0.47%
2023-04-26 0 4.270 4.250 4.270 4.210 4.330 2,174,977 9,239,087 4.2479 3.519 3.502 3.519 3.469 3.568 2,639,423 3.5004 0.00%
2023-04-25 0 4.270 4.270 4.300 4.270 4.380 1,163,165 5,014,856 4.3114 3.519 3.519 3.543 3.519 3.609 1,411,548 3.5527 -2.51%
2023-04-24 0 4.380 4.360 4.380 4.330 4.480 467,864 2,053,465 4.3890 3.609 3.593 3.609 3.568 3.692 567,772 3.6167 -0.90%
2023-04-21 0 4.420 4.400 4.420 4.380 4.480 498,000 2,201,980 4.4216 3.642 3.626 3.642 3.609 3.692 604,343 3.6436 -0.45%
2023-04-20 0 4.440 4.430 4.440 4.410 4.490 450,000 1,996,660 4.4370 3.659 3.650 3.659 3.634 3.700 546,093 3.6563 -0.22%
2023-04-19 0 4.450 4.430 4.450 4.370 4.510 757,125 3,336,472 4.4068 3.667 3.650 3.667 3.601 3.716 918,802 3.6313 -1.33%
2023-04-18 0 4.510 4.480 4.510 4.440 4.550 703,110 3,140,808 4.4670 3.716 3.692 3.716 3.659 3.749 853,253 3.6810 0.67%
2023-04-17 0 4.480 4.460 4.480 4.460 4.500 950,350 4,261,777 4.4844 3.692 3.675 3.692 3.675 3.708 1,153,288 3.6953 0.45%
2023-04-14 0 4.460 4.460 4.490 4.400 4.520 1,654,000 7,406,240 4.4778 3.675 3.675 3.700 3.626 3.725 2,007,196 3.6898 -0.89%
2023-04-13 0 4.500 4.480 4.510 4.360 4.510 2,851,000 12,702,162 4.4553 3.708 3.692 3.716 3.593 3.716 3,459,804 3.6714 2.51%
2023-04-12 0 4.390 4.390 4.400 4.360 4.420 1,054,502 4,632,178 4.3928 3.618 3.618 3.626 3.593 3.642 1,279,681 3.6198 0.92%
2023-04-11 0 4.350 4.330 4.350 4.290 4.400 1,338,000 5,818,570 4.3487 3.585 3.568 3.585 3.535 3.626 1,623,717 3.5835 1.64%
2023-04-06 0 4.280 4.270 4.290 4.190 4.300 1,138,582 4,861,537 4.2698 3.527 3.519 3.535 3.453 3.543 1,381,716 3.5185 1.42%
2023-04-04 0 4.220 4.210 4.220 4.170 4.250 962,000 4,058,460 4.2188 3.477 3.469 3.477 3.436 3.502 1,167,426 3.4764 -0.24%
2023-04-03 0 4.230 4.210 4.230 4.130 4.250 1,637,925 6,884,883 4.2034 3.486 3.469 3.486 3.403 3.502 1,987,689 3.4638 1.68%
2023-03-31 0 4.160 4.150 4.160 4.130 4.290 5,393,441 22,621,710 4.1943 3.428 3.420 3.428 3.403 3.535 6,545,160 3.4563 0.00%
2023-03-30 0 4.160 4.150 4.160 4.080 4.230 504,000 2,087,680 4.1422 3.428 3.420 3.428 3.362 3.486 611,624 3.4133 -0.24%
2023-03-29 0 4.170 4.150 4.170 4.070 4.180 1,330,000 5,491,300 4.1288 3.436 3.420 3.436 3.354 3.444 1,614,009 3.4023 2.21%
2023-03-28 0 4.080 4.080 4.090 4.030 4.170 2,296,000 9,358,712 4.0761 3.362 3.362 3.370 3.321 3.436 2,786,289 3.3588 -0.97%
2023-03-27 0 4.120 4.120 4.130 4.050 4.160 3,198,000 13,159,940 4.1151 3.395 3.395 3.403 3.337 3.428 3,880,903 3.3909 0.49%
2023-03-24 0 4.100 4.100 4.120 4.090 4.170 1,478,700 6,085,902 4.1157 3.379 3.379 3.395 3.370 3.436 1,794,463 3.3915 -0.49%
2023-03-23 0 4.120 4.120 4.140 4.070 4.170 798,000 3,284,020 4.1153 3.395 3.395 3.412 3.354 3.436 968,405 3.3912 -1.20%
2023-03-22 0 4.170 4.140 4.180 4.100 4.200 1,566,026 6,493,658 4.1466 3.436 3.412 3.444 3.379 3.461 1,900,436 3.4169 0.97%
2023-03-21 0 4.130 4.120 4.140 4.100 4.190 441,795 1,822,793 4.1259 3.403 3.395 3.412 3.379 3.453 536,136 3.3999 0.24%
2023-03-20 0 4.120 4.100 4.120 4.080 4.240 1,098,000 4,517,440 4.1142 3.395 3.379 3.395 3.362 3.494 1,332,468 3.3903 -0.96%
2023-03-17 0 4.160 4.150 4.160 4.120 4.230 1,808,598 7,532,433 4.1648 3.428 3.420 3.428 3.395 3.486 2,194,807 3.4319 1.46%
2023-03-16 0 4.100 4.090 4.100 4.090 4.180 1,684,000 6,948,640 4.1263 3.379 3.370 3.379 3.370 3.444 2,043,602 3.4002 -1.91%
2023-03-15 0 4.180 4.170 4.180 4.180 4.270 1,242,055 5,233,648 4.2137 3.444 3.436 3.444 3.444 3.519 1,507,284 3.4722 0.00%
2023-03-14 0 4.180 4.180 4.190 4.160 4.360 2,834,000 11,951,820 4.2173 3.444 3.444 3.453 3.428 3.593 3,439,174 3.4752 -3.69%
2023-03-13 0 4.340 4.320 4.340 4.270 4.400 2,412,000 10,430,330 4.3243 3.576 3.560 3.576 3.519 3.626 2,927,060 3.5634 -0.46%
2023-03-10 0 4.360 4.330 4.360 4.170 4.440 9,554,439 41,710,751 4.3656 3.593 3.568 3.593 3.436 3.659 11,594,700 3.5974 4.31%
2023-03-09 0 4.180 4.180 4.190 4.180 4.290 1,614,000 6,815,750 4.2229 3.444 3.444 3.453 3.444 3.535 1,958,655 3.4798 -1.18%
2023-03-08 0 4.230 4.220 4.230 4.210 4.400 3,128,000 13,377,876 4.2768 3.486 3.477 3.486 3.469 3.626 3,795,955 3.5242 -2.98%
2023-03-07 0 4.360 4.340 4.370 4.150 4.510 14,405,599 62,040,951 4.3067 3.593 3.576 3.601 3.420 3.716 17,481,780 3.5489 -7.23%
2023-03-06 0 4.700 4.700 4.710 4.680 4.800 1,598,000 7,569,600 4.7369 3.873 3.873 3.881 3.856 3.955 1,939,238 3.9034 0.43%
2023-03-03 0 4.680 4.680 4.700 4.610 4.700 1,108,027 5,153,010 4.6506 3.856 3.856 3.873 3.799 3.873 1,344,636 3.8323 0.21%
2023-03-02 0 4.670 4.650 4.670 4.500 4.740 2,108,330 9,835,874 4.6652 3.848 3.832 3.848 3.708 3.906 2,558,544 3.8443 2.64%
2023-03-01 0 4.550 4.550 4.560 4.450 4.570 1,082,000 4,902,580 4.5310 3.749 3.749 3.758 3.667 3.766 1,313,051 3.7337 2.71%
2023-02-28 0 4.430 4.400 4.430 4.370 4.450 1,208,000 5,330,650 4.4128 3.650 3.626 3.650 3.601 3.667 1,465,957 3.6363 1.37%
2023-02-27 0 4.370 4.370 4.390 4.370 4.490 730,200 3,210,248 4.3964 3.601 3.601 3.618 3.601 3.700 886,127 3.6228 -2.02%
2023-02-24 0 4.460 4.460 4.480 4.430 4.560 749,250 3,342,597 4.4613 3.675 3.675 3.692 3.650 3.758 909,245 3.6762 -0.89%
2023-02-23 0 4.500 4.500 4.510 4.500 4.630 1,408,000 6,432,800 4.5688 3.708 3.708 3.716 3.708 3.815 1,708,665 3.7648 -1.32%
2023-02-22 0 4.560 4.560 4.570 4.430 4.600 1,890,000 8,605,924 4.5534 3.758 3.758 3.766 3.650 3.791 2,293,592 3.7522 2.70%
2023-02-21 0 4.440 4.440 4.470 4.430 4.550 737,795 3,312,181 4.4893 3.659 3.659 3.683 3.650 3.749 895,344 3.6993 -1.11%
2023-02-20 0 4.490 4.480 4.490 4.420 4.540 682,650 3,059,126 4.4813 3.700 3.692 3.700 3.642 3.741 828,424 3.6927 0.67%
2023-02-17 0 4.460 4.450 4.460 4.440 4.550 816,000 3,660,640 4.4861 3.675 3.667 3.675 3.659 3.749 990,249 3.6967 -0.45%
2023-02-16 0 4.480 4.480 4.490 4.430 4.600 1,204,842 5,432,764 4.5091 3.692 3.692 3.700 3.650 3.791 1,462,125 3.7157 0.45%
2023-02-15 0 4.460 4.450 4.460 4.420 4.590 2,320,600 10,394,946 4.4794 3.675 3.667 3.675 3.642 3.782 2,816,142 3.6912 -3.46%
2023-02-14 0 4.620 4.600 4.620 4.590 4.720 693,051 3,201,944 4.6201 3.807 3.791 3.807 3.782 3.889 841,046 3.8071 -0.86%
2023-02-13 0 4.660 4.620 4.660 4.550 4.660 780,000 3,588,330 4.6004 3.840 3.807 3.840 3.749 3.840 946,562 3.7909 1.08%
2023-02-10 0 4.610 4.610 4.630 4.570 4.700 1,416,000 6,544,920 4.6221 3.799 3.799 3.815 3.766 3.873 1,718,374 3.8088 -0.22%
2023-02-09 0 4.620 4.620 4.640 4.600 4.700 2,466,769 11,461,683 4.6464 3.807 3.807 3.824 3.791 3.873 2,993,524 3.8288 -1.49%
2023-02-08 0 4.690 4.640 4.690 4.630 4.720 1,574,000 7,372,440 4.6839 3.865 3.824 3.865 3.815 3.889 1,910,113 3.8597 0.64%
2023-02-07 0 4.660 4.640 4.660 4.630 4.760 692,213 3,241,627 4.6830 3.840 3.824 3.840 3.815 3.922 840,029 3.8589 -1.27%
2023-02-06 0 4.720 4.700 4.720 4.660 4.840 2,948,865 13,885,644 4.7088 3.889 3.873 3.889 3.840 3.988 3,578,568 3.8802 -2.48%
2023-02-03 0 4.840 4.830 4.840 4.780 4.870 2,702,140 13,002,532 4.8119 3.988 3.980 3.988 3.939 4.013 3,279,157 3.9652 0.21%
2023-02-02 0 4.830 4.810 4.840 4.710 4.840 5,682,000 27,024,807 4.7562 3.980 3.964 3.988 3.881 3.988 6,895,338 3.9193 2.11%
2023-02-01 0 4.730 4.720 4.730 4.550 4.750 2,839,639 13,301,535 4.6842 3.898 3.889 3.898 3.749 3.914 3,446,017 3.8600 2.16%
2023-01-31 0 4.630 4.630 4.640 4.600 4.720 4,553,684 21,075,022 4.6281 3.815 3.815 3.824 3.791 3.889 5,526,081 3.8137 0.00%
2023-01-30 0 4.630 4.630 4.640 4.600 4.760 6,765,000 31,662,120 4.6803 3.815 3.815 3.824 3.791 3.922 8,209,603 3.8567 1.31%
2023-01-27 0 4.570 4.560 4.570 4.540 4.640 870,000 3,969,200 4.5623 3.766 3.758 3.766 3.741 3.824 1,055,780 3.7595 -0.22%
2023-01-26 0 4.580 4.580 4.590 4.560 4.620 3,050,538 14,023,260 4.5970 3.774 3.774 3.782 3.758 3.807 3,701,952 3.7881 1.10%
2023-01-20 0 4.530 4.520 4.530 4.480 4.600 2,044,000 9,271,000 4.5357 3.733 3.725 3.733 3.692 3.791 2,480,477 3.7376 0.89%
2023-01-19 0 4.490 4.480 4.490 4.400 4.540 1,470,015 6,603,452 4.4921 3.700 3.692 3.700 3.626 3.741 1,783,923 3.7016 1.81%
2023-01-18 0 4.410 4.410 4.440 4.360 4.510 2,489,717 11,050,954 4.4386 3.634 3.634 3.659 3.593 3.716 3,021,373 3.6576 0.46%
2023-01-17 0 4.390 4.390 4.410 4.360 4.470 1,836,000 8,073,980 4.3976 3.618 3.618 3.634 3.593 3.683 2,228,061 3.6238 -2.01%
2023-01-16 0 4.480 4.470 4.480 4.440 4.540 1,305,158 5,853,619 4.4850 3.692 3.683 3.692 3.659 3.741 1,583,862 3.6958 0.00%
2023-01-13 0 4.480 4.460 4.480 4.420 4.530 1,832,001 8,172,974 4.4612 3.692 3.675 3.692 3.642 3.733 2,223,208 3.6762 -1.10%
2023-01-12 0 4.530 4.480 4.530 4.390 4.530 2,410,000 10,726,577 4.4509 3.733 3.692 3.733 3.618 3.733 2,924,633 3.6677 2.95%
2023-01-11 0 4.400 4.400 4.410 4.400 4.590 2,230,000 9,987,120 4.4785 3.626 3.626 3.634 3.626 3.782 2,706,196 3.6905 -2.44%
2023-01-10 0 4.510 4.510 4.540 4.450 4.600 3,666,611 16,566,891 4.5183 3.716 3.716 3.741 3.667 3.791 4,449,582 3.7232 -1.10%
2023-01-09 0 4.560 4.540 4.560 4.400 4.590 7,519,873 34,042,313 4.5270 3.758 3.741 3.758 3.626 3.782 9,125,672 3.7304 4.35%
2023-01-06 0 4.370 4.370 4.390 4.350 4.430 4,047,000 17,777,190 4.3927 3.601 3.601 3.618 3.585 3.650 4,911,199 3.6197 0.23%
2023-01-05 0 4.360 4.340 4.360 4.330 4.480 2,226,558 9,778,236 4.3916 3.593 3.576 3.593 3.568 3.692 2,702,019 3.6189 -0.91%
2023-01-04 0 4.400 4.390 4.400 4.350 4.440 2,105,730 9,231,493 4.3840 3.626 3.618 3.626 3.585 3.659 2,555,389 3.6126 1.62%
2023-01-03 0 4.330 4.330 4.340 4.200 4.380 1,892,000 8,181,229 4.3241 3.568 3.568 3.576 3.461 3.609 2,296,019 3.5632 1.88%
2022-12-30 0 4.250 4.250 4.260 4.200 4.300 4,112,000 17,472,760 4.2492 3.502 3.502 3.510 3.461 3.543 4,990,079 3.5015 -0.70%
2022-12-29 0 4.280 4.250 4.280 4.200 4.310 2,860,000 12,236,460 4.2785 3.527 3.502 3.527 3.461 3.552 3,470,726 3.5256 1.42%
2022-12-28 0 4.220 4.210 4.220 4.190 4.290 2,992,000 12,716,800 4.2503 3.477 3.469 3.477 3.453 3.535 3,630,914 3.5024 1.69%
2022-12-23 0 4.150 4.130 4.150 4.060 4.150 1,486,000 6,148,260 4.1375 3.420 3.403 3.420 3.346 3.420 1,803,321 3.4094 1.72%
2022-12-22 0 4.080 4.070 4.080 4.040 4.140 1,482,193 6,090,783 4.1093 3.362 3.354 3.362 3.329 3.412 1,798,701 3.3862 0.25%
2022-12-21 0 4.070 4.070 4.080 4.000 4.130 1,806,560 7,361,759 4.0750 3.354 3.354 3.362 3.296 3.403 2,192,334 3.3580 0.25%
2022-12-20 0 4.060 4.050 4.070 4.000 4.140 3,658,000 14,848,230 4.0591 3.346 3.337 3.354 3.296 3.412 4,439,132 3.3449 0.50%
2022-12-19 0 4.040 4.030 4.040 4.030 4.220 3,052,000 12,562,640 4.1162 3.329 3.321 3.329 3.321 3.477 3,703,726 3.3919 -4.27%
2022-12-16 0 4.220 4.220 4.230 4.060 4.300 6,234,300 26,286,585 4.2164 3.477 3.477 3.486 3.346 3.543 7,565,576 3.4745 3.69%
2022-12-15 0 4.070 4.050 4.070 3.950 4.090 1,722,240 6,955,122 4.0384 3.354 3.337 3.354 3.255 3.370 2,090,008 3.3278 0.74%
2022-12-14 0 4.040 4.040 4.050 4.000 4.080 1,466,000 5,913,356 4.0337 3.329 3.329 3.337 3.296 3.362 1,779,051 3.3239 -0.98%
2022-12-13 0 4.080 4.070 4.080 4.000 4.100 2,315,780 9,413,441 4.0649 3.362 3.354 3.362 3.296 3.379 2,810,293 3.3496 2.00%
2022-12-12 0 4.000 3.990 4.020 3.970 4.100 1,449,165 5,853,656 4.0393 3.296 3.288 3.313 3.271 3.379 1,758,621 3.3285 -1.72%
2022-12-09 0 4.070 4.060 4.070 3.970 4.080 3,530,292 14,233,099 4.0317 3.354 3.346 3.354 3.271 3.362 4,284,153 3.3223 3.04%
2022-12-08 0 3.950 3.930 3.950 3.830 4.090 7,555,650 30,084,934 3.9818 3.255 3.238 3.255 3.156 3.370 9,169,088 3.2811 2.60%
2022-12-07 0 3.850 3.850 3.880 3.840 4.010 4,807,767 18,922,239 3.9358 3.173 3.173 3.197 3.164 3.304 5,834,421 3.2432 -2.78%
2022-12-06 0 3.960 3.960 3.970 3.800 4.010 7,450,000 29,417,200 3.9486 3.263 3.263 3.271 3.131 3.304 9,040,878 3.2538 2.59%
2022-12-05 0 3.860 3.860 3.880 3.750 3.900 4,042,324 15,508,261 3.8365 3.181 3.181 3.197 3.090 3.214 4,905,525 3.1614 0.78%
2022-12-02 0 3.830 3.800 3.830 3.730 3.830 4,902,405 18,501,650 3.7740 3.156 3.131 3.156 3.074 3.156 5,949,268 3.1099 2.41%
2022-12-01 0 3.740 3.710 3.740 3.650 3.750 5,093,998 18,867,042 3.7038 3.082 3.057 3.082 3.008 3.090 6,181,774 3.0520 2.47%
2022-11-30 0 3.650 3.640 3.650 3.470 3.650 5,834,000 20,905,140 3.5833 3.008 2.999 3.008 2.859 3.008 7,079,796 2.9528 4.29%
2022-11-29 0 3.500 3.480 3.510 3.380 3.530 5,358,000 18,650,882 3.4809 2.884 2.868 2.892 2.785 2.909 6,502,151 2.8684 3.55%
2022-11-28 0 3.380 3.380 3.390 3.290 3.450 3,118,000 10,473,920 3.3592 2.785 2.785 2.793 2.711 2.843 3,783,820 2.7681 -2.31%
2022-11-25 0 3.460 3.450 3.460 3.360 3.490 3,684,000 12,699,240 3.4471 2.851 2.843 2.851 2.769 2.876 4,470,684 2.8406 1.76%
2022-11-24 0 3.400 3.380 3.400 3.320 3.400 1,854,000 6,234,580 3.3628 2.802 2.785 2.802 2.736 2.802 2,249,904 2.7710 1.80%
2022-11-23 0 3.340 3.320 3.340 3.250 3.350 2,357,905 7,806,307 3.3107 2.752 2.736 2.752 2.678 2.761 2,861,414 2.7281 2.77%
2022-11-22 0 3.250 3.210 3.250 3.110 3.260 1,538,000 4,939,440 3.2116 2.678 2.645 2.678 2.563 2.686 1,866,426 2.6465 0.62%
2022-11-21 0 3.230 3.230 3.240 3.220 3.310 1,211,220 3,925,385 3.2409 2.662 2.662 2.670 2.653 2.728 1,469,865 2.6706 -2.42%
2022-11-18 0 3.310 3.280 3.310 3.260 3.370 3,053,655 10,094,071 3.3056 2.728 2.703 2.728 2.686 2.777 3,705,734 2.7239 -0.90%
2022-11-17 0 3.340 3.340 3.350 3.220 3.370 4,689,460 15,435,085 3.2914 2.752 2.752 2.761 2.653 2.777 5,690,850 2.7123 2.14%
2022-11-16 0 3.270 3.270 3.280 3.250 3.390 7,609,885 25,117,703 3.3007 2.695 2.695 2.703 2.678 2.793 9,234,905 2.7199 -3.25%
2022-11-15 0 3.380 3.380 3.390 3.250 3.390 5,576,199 18,663,060 3.3469 2.785 2.785 2.793 2.678 2.793 6,766,944 2.7580 2.11%
2022-11-14 0 3.310 3.310 3.320 3.250 3.370 4,488,302 14,904,066 3.3206 2.728 2.728 2.736 2.678 2.777 5,446,737 2.7363 2.80%
2022-11-11 0 3.220 3.200 3.220 3.110 3.220 5,041,941 15,905,964 3.1547 2.653 2.637 2.653 2.563 2.653 6,118,600 2.5996 4.55%
2022-11-10 0 3.080 3.070 3.090 3.060 3.160 1,766,000 5,464,178 3.0941 2.538 2.530 2.546 2.522 2.604 2,143,113 2.5496 -2.22%
2022-11-09 0 3.150 3.150 3.180 3.150 3.210 2,028,000 6,443,647 3.1773 2.596 2.596 2.620 2.596 2.645 2,461,060 2.6182 -0.32%
2022-11-08 0 3.160 3.130 3.170 3.100 3.250 3,805,998 12,064,293 3.1698 2.604 2.579 2.612 2.555 2.678 4,618,733 2.6120 -2.17%
2022-11-07 0 3.230 3.230 3.240 3.160 3.280 2,204,783 7,097,583 3.2192 2.662 2.662 2.670 2.604 2.703 2,675,594 2.6527 1.89%
2022-11-04 0 3.170 3.170 3.200 3.080 3.200 2,074,000 6,544,840 3.1557 2.612 2.612 2.637 2.538 2.637 2,516,883 2.6004 3.93%
2022-11-03 0 3.150 3.140 3.170 3.150 3.300 2,158,000 6,910,440 3.2022 2.513 2.505 2.529 2.513 2.633 2,704,684 2.5550 -4.83%
2022-11-02 0 3.310 3.280 3.310 3.180 3.310 1,370,000 4,451,600 3.2493 2.641 2.617 2.641 2.537 2.641 1,717,061 2.5926 4.75%
2022-11-01 0 3.160 3.160 3.170 3.050 3.200 4,092,180 12,827,714 3.1347 2.521 2.521 2.529 2.434 2.553 5,128,847 2.5011 2.93%
2022-10-31 0 3.070 3.070 3.080 3.040 3.190 1,949,000 6,063,286 3.1110 2.449 2.449 2.457 2.426 2.545 2,442,738 2.4822 -4.95%
2022-10-28 0 3.230 3.180 3.230 3.130 3.330 2,308,000 7,512,220 3.2549 2.577 2.537 2.577 2.497 2.657 2,892,683 2.5970 -0.62%
2022-10-27 0 3.250 3.250 3.260 3.230 3.350 2,256,981 7,447,180 3.2996 2.593 2.593 2.601 2.577 2.673 2,828,739 2.6327 0.62%
2022-10-26 0 3.230 3.210 3.230 3.180 3.270 1,756,365 5,688,926 3.2390 2.577 2.561 2.577 2.537 2.609 2,201,303 2.5843 2.87%
2022-10-25 0 3.140 3.140 3.150 3.070 3.200 1,280,000 4,033,220 3.1510 2.505 2.505 2.513 2.449 2.553 1,604,261 2.5141 0.32%
2022-10-24 0 3.130 3.130 3.150 3.070 3.220 2,080,499 6,557,636 3.1520 2.497 2.497 2.513 2.449 2.569 2,607,549 2.5149 -2.80%
2022-10-21 0 3.220 3.200 3.220 3.110 3.240 1,230,000 3,931,020 3.1960 2.569 2.553 2.569 2.481 2.585 1,541,595 2.5500 3.54%
2022-10-20 0 3.110 3.100 3.110 2.970 3.110 15,050,500 46,522,235 3.0911 2.481 2.473 2.481 2.370 2.481 18,863,226 2.4663 0.00%
2022-10-19 0 3.110 3.110 3.130 3.100 3.240 3,172,000 9,961,640 3.1405 2.481 2.481 2.497 2.473 2.585 3,975,559 2.5057 -3.12%
2022-10-18 0 3.210 3.180 3.210 3.050 3.210 3,712,000 11,704,720 3.1532 2.561 2.537 2.561 2.434 2.561 4,652,357 2.5159 3.88%
2022-10-17 0 3.090 3.050 3.090 3.020 3.090 1,734,330 5,289,540 3.0499 2.465 2.434 2.465 2.410 2.465 2,173,686 2.4334 2.32%
2022-10-14 0 3.020 3.020 3.030 3.020 3.110 956,000 2,929,020 3.0638 2.410 2.410 2.418 2.410 2.481 1,198,182 2.4446 -0.66%
2022-10-13 0 3.040 3.030 3.040 3.020 3.110 1,554,000 4,741,940 3.0514 2.426 2.418 2.426 2.410 2.481 1,947,673 2.4347 -0.98%
2022-10-12 0 3.070 3.060 3.070 2.970 3.100 2,310,000 7,055,580 3.0544 2.449 2.441 2.449 2.370 2.473 2,895,190 2.4370 3.72%
2022-10-11 0 2.960 2.960 2.980 2.910 3.030 3,160,000 9,358,790 2.9616 2.362 2.362 2.378 2.322 2.418 3,960,519 2.3630 0.00%
2022-10-10 0 2.960 2.960 2.970 2.960 3.120 2,947,719 8,887,725 3.0151 2.362 2.362 2.370 2.362 2.489 3,694,461 2.4057 -5.13%
2022-10-07 0 3.120 3.120 3.130 3.120 3.240 1,382,000 4,340,140 3.1405 2.489 2.489 2.497 2.489 2.585 1,732,100 2.5057 -3.70%
2022-10-06 0 3.240 3.230 3.240 3.220 3.310 602,981 1,955,857 3.2436 2.585 2.577 2.585 2.569 2.641 755,733 2.5880 -0.61%
2022-10-05 0 3.260 3.260 3.270 3.180 3.310 1,619,892 5,280,055 3.2595 2.601 2.601 2.609 2.537 2.641 2,030,257 2.6007 3.49%
2022-10-03 0 3.150 3.150 3.160 3.110 3.300 1,456,000 4,590,880 3.1531 2.513 2.513 2.521 2.481 2.633 1,824,847 2.5158 -1.25%
2022-09-30 0 3.190 3.190 3.200 3.110 3.210 2,362,000 7,462,120 3.1592 2.545 2.545 2.553 2.481 2.561 2,960,363 2.5207 2.24%
2022-09-29 0 3.120 3.120 3.130 3.080 3.290 1,780,000 5,633,730 3.1650 2.489 2.489 2.497 2.457 2.625 2,230,925 2.5253 -3.70%
2022-09-28 0 3.240 3.230 3.240 3.230 3.340 2,301,020 7,539,326 3.2765 2.585 2.577 2.585 2.577 2.665 2,883,935 2.6142 -2.99%
2022-09-27 0 3.340 3.340 3.350 3.200 3.350 1,844,000 6,064,431 3.2887 2.665 2.665 2.673 2.553 2.673 2,311,138 2.6240 3.73%
2022-09-26 0 3.220 3.220 3.230 3.140 3.240 1,935,153 6,189,992 3.1987 2.569 2.569 2.577 2.505 2.585 2,425,383 2.5522 0.62%
2022-09-23 0 3.200 3.190 3.200 3.200 3.420 4,192,000 13,840,950 3.3018 2.553 2.545 2.553 2.553 2.729 5,253,955 2.6344 -6.98%
2022-09-22 0 3.440 3.440 3.450 3.440 3.620 2,052,302 7,122,033 3.4703 2.745 2.745 2.753 2.745 2.888 2,572,209 2.7688 -3.10%
2022-09-21 0 3.550 3.540 3.550 3.530 3.590 482,000 1,718,478 3.5653 2.832 2.824 2.832 2.816 2.864 604,105 2.8447 -1.11%
2022-09-20 0 3.590 3.570 3.600 3.540 3.610 862,000 3,084,840 3.5787 2.864 2.848 2.872 2.824 2.880 1,080,369 2.8554 1.70%
2022-09-19 0 3.530 3.530 3.560 3.530 3.670 820,000 2,916,420 3.5566 2.816 2.816 2.840 2.816 2.928 1,027,730 2.8377 -3.02%
2022-09-16 0 3.640 3.640 3.660 3.590 3.700 2,403,169 8,722,876 3.6297 2.904 2.904 2.920 2.864 2.952 3,011,961 2.8961 -1.36%
2022-09-15 0 3.690 3.690 3.700 3.690 3.790 488,202 1,819,887 3.7277 2.944 2.944 2.952 2.944 3.024 611,878 2.9743 -1.60%
2022-09-14 0 3.750 3.750 3.770 3.700 3.780 1,952,000 7,308,040 3.7439 2.992 2.992 3.008 2.952 3.016 2,446,498 2.9871 0.00%
2022-09-13 0 3.750 3.740 3.750 3.650 3.770 2,532,000 9,453,090 3.7334 2.992 2.984 2.992 2.912 3.008 3,173,429 2.9788 3.02%
2022-09-09 0 3.640 3.610 3.640 3.540 3.650 900,000 3,259,320 3.6215 2.904 2.880 2.904 2.824 2.912 1,127,996 2.8895 2.82%
2022-09-08 0 3.540 3.530 3.540 3.520 3.570 1,074,000 3,806,820 3.5445 2.824 2.816 2.824 2.809 2.848 1,346,075 2.8281 -0.28%
2022-09-07 0 3.550 3.550 3.560 3.500 3.630 2,863,386 10,179,391 3.5550 2.832 2.832 2.840 2.793 2.896 3,588,764 2.8365 -2.20%
2022-09-06 0 3.630 3.620 3.630 3.600 3.690 2,328,718 8,439,454 3.6241 2.896 2.888 2.896 2.872 2.944 2,918,649 2.8916 -1.36%
2022-09-05 0 3.680 3.680 3.700 3.680 3.760 1,342,665 4,975,807 3.7059 2.936 2.936 2.952 2.936 3.000 1,682,801 2.9569 -1.08%
2022-09-02 0 3.720 3.710 3.720 3.710 3.760 721,436 2,694,476 3.7349 2.968 2.960 2.968 2.960 3.000 904,197 2.9800 -0.53%
2022-09-01 0 3.740 3.730 3.740 3.740 3.780 1,402,000 5,251,060 3.7454 2.984 2.976 2.984 2.984 3.016 1,757,167 2.9884 -0.53%
2022-08-31 0 3.760 3.760 3.770 3.750 3.800 1,086,748 4,086,922 3.7607 3.000 3.000 3.008 2.992 3.032 1,362,053 3.0006 0.00%
2022-08-30 0 3.760 3.750 3.760 3.750 3.850 1,283,479 4,834,206 3.7665 3.000 2.992 3.000 2.992 3.072 1,608,621 3.0052 -1.05%
2022-08-29 0 3.800 3.790 3.800 3.770 3.850 1,050,000 3,983,420 3.7937 3.032 3.024 3.032 3.008 3.072 1,315,995 3.0269 -0.52%
2022-08-26 0 3.820 3.810 3.820 3.810 3.850 428,000 1,638,260 3.8277 3.048 3.040 3.048 3.040 3.072 536,425 3.0540 0.53%
2022-08-25 0 3.800 3.800 3.820 3.760 3.880 1,111,865 4,225,382 3.8003 3.032 3.032 3.048 3.000 3.096 1,393,533 3.0321 0.53%
2022-08-24 0 3.780 3.770 3.780 3.780 3.830 1,324,000 5,024,500 3.7949 3.016 3.008 3.016 3.016 3.056 1,659,407 3.0279 -1.05%
2022-08-23 0 3.820 3.810 3.820 3.820 3.910 1,272,000 4,904,800 3.8560 3.048 3.040 3.048 3.048 3.120 1,594,234 3.0766 -1.80%
2022-08-22 0 3.890 3.880 3.890 3.830 3.910 1,096,000 4,261,852 3.8886 3.104 3.096 3.104 3.056 3.120 1,373,648 3.1026 0.52%
2022-08-19 0 3.870 3.850 3.870 3.810 3.910 2,358,239 9,110,910 3.8634 3.088 3.072 3.088 3.040 3.120 2,955,649 3.0825 1.31%
2022-08-18 0 3.820 3.810 3.820 3.760 3.820 3,644,000 13,784,080 3.7827 3.048 3.040 3.048 3.000 3.048 4,567,130 3.0181 0.00%
2022-08-17 0 3.820 3.810 3.820 3.820 3.920 2,532,488 9,771,739 3.8586 3.048 3.040 3.048 3.048 3.128 3,174,040 3.0786 -2.05%
2022-08-16 0 3.900 3.890 3.910 3.860 3.910 2,130,000 8,272,060 3.8836 3.112 3.104 3.120 3.080 3.120 2,669,590 3.0986 0.26%
2022-08-15 0 3.890 3.890 3.900 3.890 4.000 2,502,000 9,890,370 3.9530 3.104 3.104 3.112 3.104 3.192 3,135,829 3.1540 -2.75%
2022-08-12 0 4.000 4.000 4.010 3.920 4.040 4,719,585 18,892,115 4.0029 3.192 3.192 3.199 3.128 3.223 5,915,192 3.1938 2.04%
2022-08-11 0 3.920 3.910 3.920 3.900 3.970 3,926,000 15,419,516 3.9275 3.128 3.120 3.128 3.112 3.168 4,920,569 3.1337 -0.51%
2022-08-10 0 3.940 3.930 3.940 3.900 4.200 9,908,186 39,557,069 3.9924 3.144 3.136 3.144 3.112 3.351 12,418,216 3.1854 -8.16%
2022-08-09 0 4.290 4.280 4.290 4.290 4.370 1,705,512 7,346,441 4.3075 3.423 3.415 3.423 3.423 3.487 2,137,567 3.4368 -0.69%
2022-08-08 0 4.320 4.320 4.330 4.310 4.350 648,000 2,804,760 4.3283 3.447 3.447 3.455 3.439 3.471 812,157 3.4535 -0.46%
2022-08-05 0 4.340 4.330 4.340 4.320 4.350 1,089,988 4,730,687 4.3401 3.463 3.455 3.463 3.447 3.471 1,366,113 3.4629 0.46%
2022-08-04 0 4.320 4.310 4.320 4.280 4.320 1,250,000 5,379,460 4.3036 3.447 3.439 3.447 3.415 3.447 1,566,661 3.4337 1.17%
2022-08-03 0 4.270 4.240 4.270 4.230 4.330 1,038,575 4,418,032 4.2539 3.407 3.383 3.407 3.375 3.455 1,301,676 3.3941 -0.23%
2022-08-02 0 4.280 4.280 4.290 4.240 4.380 2,655,285 11,376,007 4.2843 3.415 3.415 3.423 3.383 3.495 3,327,945 3.4183 -2.28%
2022-08-01 0 4.380 4.380 4.390 4.380 4.410 1,038,000 4,554,130 4.3874 3.495 3.495 3.503 3.495 3.519 1,300,955 3.5006 -0.23%
2022-07-29 0 4.390 4.390 4.400 4.390 4.430 1,060,087 4,666,478 4.4020 3.503 3.503 3.511 3.503 3.535 1,328,638 3.5122 -0.68%
2022-07-28 0 4.420 4.410 4.420 4.390 4.420 1,576,405 6,948,201 4.4076 3.527 3.519 3.527 3.503 3.527 1,975,754 3.5167 0.00%
2022-07-27 0 4.420 4.400 4.420 4.380 4.420 2,176,000 9,589,020 4.4067 3.527 3.511 3.527 3.495 3.527 2,727,244 3.5160 0.00%
2022-07-26 0 4.420 4.420 4.430 4.390 4.440 1,310,000 5,780,100 4.4123 3.527 3.527 3.535 3.503 3.543 1,641,861 3.5205 0.23%
2022-07-25 0 4.410 4.400 4.410 4.400 4.440 932,000 4,120,862 4.4215 3.519 3.511 3.519 3.511 3.543 1,168,103 3.5278 -0.45%
2022-07-22 0 4.430 4.410 4.430 4.400 4.430 1,078,405 4,757,376 4.4115 3.535 3.519 3.535 3.511 3.535 1,351,596 3.5198 0.45%
2022-07-21 0 4.410 4.400 4.410 4.400 4.470 1,362,000 6,011,020 4.4134 3.519 3.511 3.519 3.511 3.567 1,707,034 3.5213 -0.90%
2022-07-20 0 4.450 4.440 4.450 4.430 4.480 1,241,071 5,519,584 4.4474 3.551 3.543 3.551 3.535 3.574 1,555,470 3.5485 -0.45%
2022-07-19 0 4.470 4.470 4.480 4.420 4.480 1,628,000 7,238,670 4.4464 3.567 3.567 3.574 3.527 3.574 2,040,419 3.5476 0.68%
2022-07-18 0 4.440 4.420 4.440 4.380 4.440 1,032,300 4,568,774 4.4258 3.543 3.527 3.543 3.495 3.543 1,293,811 3.5313 0.91%
2022-07-15 0 4.400 4.390 4.410 4.390 4.510 1,306,000 5,784,610 4.4293 3.511 3.503 3.519 3.503 3.598 1,636,848 3.5340 -2.44%
2022-07-14 0 4.510 4.480 4.510 4.400 4.560 4,264,000 19,047,954 4.4672 3.598 3.574 3.598 3.511 3.638 5,344,194 3.5642 2.04%
2022-07-13 0 4.420 4.420 4.430 4.410 4.480 2,162,000 9,608,374 4.4442 3.527 3.527 3.535 3.519 3.574 2,709,697 3.5459 -1.12%
2022-07-12 0 4.470 4.470 4.480 4.450 4.520 2,614,000 11,701,380 4.4764 3.567 3.567 3.574 3.551 3.606 3,276,202 3.5716 -2.19%
2022-07-11 0 4.570 4.540 4.570 4.510 4.580 2,076,000 9,499,985 4.5761 3.646 3.622 3.646 3.598 3.654 2,601,911 3.6512 -0.44%
2022-07-08 0 4.590 4.580 4.590 4.580 4.630 925,748 4,260,385 4.6021 3.662 3.654 3.662 3.654 3.694 1,160,267 3.6719 0.00%
2022-07-07 0 4.590 4.580 4.590 4.560 4.590 810,000 3,705,260 4.5744 3.662 3.654 3.662 3.638 3.662 1,015,196 3.6498 0.00%
2022-07-06 0 4.590 4.580 4.590 4.560 4.610 1,255,400 5,744,740 4.5760 3.662 3.654 3.662 3.638 3.678 1,573,429 3.6511 -0.43%
2022-07-05 0 4.610 4.600 4.610 4.540 4.620 2,228,000 10,216,200 4.5854 3.678 3.670 3.678 3.622 3.686 2,792,417 3.6586 1.54%
2022-07-04 0 4.540 4.520 4.540 4.500 4.550 690,180 3,126,388 4.5298 3.622 3.606 3.622 3.590 3.630 865,023 3.6142 0.22%
2022-06-30 0 4.530 4.520 4.530 4.470 4.530 1,208,360 5,448,776 4.5092 3.614 3.606 3.614 3.567 3.614 1,514,472 3.5978 0.67%
2022-06-29 0 4.500 4.470 4.500 4.450 4.530 739,460 3,323,539 4.4945 3.590 3.567 3.590 3.551 3.614 926,787 3.5861 -0.44%
2022-06-28 0 4.520 4.510 4.520 4.450 4.540 1,077,165 4,858,367 4.5103 3.606 3.598 3.606 3.551 3.622 1,350,042 3.5987 1.12%
2022-06-27 0 4.470 4.460 4.470 4.440 4.500 834,000 3,726,446 4.4682 3.567 3.559 3.567 3.543 3.590 1,045,276 3.5650 0.22%
2022-06-24 0 4.460 4.450 4.470 4.440 4.480 582,000 2,593,719 4.4566 3.559 3.551 3.567 3.543 3.574 729,437 3.5558 0.22%
2022-06-23 0 4.450 4.450 4.460 4.410 4.490 2,362,555 10,494,989 4.4422 3.551 3.551 3.559 3.519 3.582 2,961,058 3.5443 -0.22%
2022-06-22 0 4.460 4.460 4.470 4.440 4.500 1,045,121 4,668,584 4.4670 3.559 3.559 3.567 3.543 3.590 1,309,880 3.5641 -0.22%
2022-06-21 0 4.470 4.470 4.480 4.420 4.480 1,614,000 7,192,059 4.4560 3.567 3.567 3.574 3.527 3.574 2,022,873 3.5554 1.13%
2022-06-20 0 4.420 4.420 4.430 4.370 4.460 900,295 3,965,848 4.4051 3.527 3.527 3.535 3.487 3.559 1,128,366 3.5147 -0.23%
2022-06-17 0 4.430 4.430 4.440 4.390 4.480 2,314,769 10,292,298 4.4464 3.535 3.535 3.543 3.503 3.574 2,901,167 3.5476 0.68%
2022-06-16 0 4.400 4.400 4.420 4.390 4.430 2,474,000 10,902,587 4.4069 3.511 3.511 3.527 3.503 3.535 3,100,736 3.5161 -0.23%
2022-06-15 0 4.410 4.410 4.420 4.400 4.460 1,933,998 8,562,651 4.4274 3.519 3.519 3.527 3.511 3.559 2,423,936 3.5325 -0.45%
2022-06-14 0 4.430 4.410 4.440 4.380 4.450 2,100,000 9,289,050 4.4234 3.535 3.519 3.543 3.495 3.551 2,631,991 3.5293 -0.67%
2022-06-13 0 4.460 4.440 4.460 4.420 4.480 1,992,000 8,869,723 4.4527 3.559 3.543 3.559 3.527 3.574 2,496,631 3.5527 -1.11%
2022-06-10 0 4.510 4.500 4.510 4.450 4.510 2,202,000 9,850,283 4.4733 3.598 3.590 3.598 3.551 3.598 2,759,830 3.5692 0.89%
2022-06-09 0 4.470 4.460 4.480 4.450 4.500 3,762,231 16,809,444 4.4679 3.567 3.559 3.574 3.551 3.590 4,715,313 3.5649 -0.22%
2022-06-08 0 4.480 4.460 4.480 4.420 4.510 2,661,305 11,880,726 4.4642 3.574 3.559 3.574 3.527 3.598 3,335,490 3.5619 0.00%
2022-06-07 0 4.480 4.460 4.480 4.400 4.490 3,724,000 16,562,590 4.4475 3.574 3.559 3.574 3.511 3.582 4,667,397 3.5486 1.59%
2022-06-06 0 4.410 4.410 4.420 4.370 4.640 8,748,765 38,880,671 4.4441 3.519 3.519 3.527 3.487 3.702 10,965,080 3.5459 -4.34%
2022-06-02 0 5.020 5.020 5.030 4.980 5.050 6,216,000 31,226,880 5.0236 3.678 3.678 3.686 3.649 3.700 8,483,574 3.6809 0.20%
2022-06-01 0 5.010 4.990 5.010 4.930 5.010 4,154,000 20,694,820 4.9819 3.671 3.656 3.671 3.612 3.671 5,669,364 3.6503 3.09%
2022-05-31 0 4.860 4.860 4.900 4.860 5.040 5,542,642 27,282,963 4.9224 3.561 3.561 3.590 3.561 3.693 7,564,577 3.6067 -3.19%
2022-05-30 0 5.020 5.000 5.020 4.960 5.040 3,506,165 17,569,270 5.0110 3.678 3.664 3.678 3.634 3.693 4,785,201 3.6716 1.21%
2022-05-27 0 4.960 4.940 4.960 4.910 4.960 1,999,705 9,853,071 4.9273 3.634 3.620 3.634 3.598 3.634 2,729,190 3.6103 1.02%
2022-05-26 0 4.910 4.910 4.920 4.900 4.980 1,554,000 7,656,649 4.9271 3.598 3.598 3.605 3.590 3.649 2,120,893 3.6101 -0.41%
2022-05-25 0 4.930 4.920 4.930 4.870 4.940 2,303,557 11,322,507 4.9152 3.612 3.605 3.612 3.568 3.620 3,143,886 3.6014 0.82%
2022-05-24 0 4.890 4.890 4.900 4.870 4.960 1,438,804 7,053,249 4.9022 3.583 3.583 3.590 3.568 3.634 1,963,674 3.5919 -1.21%
2022-05-23 0 4.950 4.910 4.950 4.880 4.950 1,407,825 6,919,423 4.9150 3.627 3.598 3.627 3.576 3.627 1,921,394 3.6013 1.02%
2022-05-20 0 4.900 4.880 4.900 4.870 4.900 1,116,384 5,454,306 4.8857 3.590 3.576 3.590 3.568 3.590 1,523,637 3.5798 0.62%
2022-05-19 0 4.870 4.850 4.870 4.800 4.890 1,432,000 6,933,680 4.8420 3.568 3.554 3.568 3.517 3.583 1,954,388 3.5477 0.83%
2022-05-18 0 4.830 4.830 4.850 4.810 4.870 1,282,781 6,210,633 4.8415 3.539 3.539 3.554 3.524 3.568 1,750,735 3.5474 -0.62%
2022-05-17 0 4.860 4.840 4.860 4.810 4.860 1,290,000 6,235,860 4.8340 3.561 3.546 3.561 3.524 3.561 1,760,587 3.5419 0.62%
2022-05-16 0 4.830 4.830 4.840 4.800 4.890 1,356,000 6,547,560 4.8286 3.539 3.539 3.546 3.517 3.583 1,850,664 3.5380 0.62%
2022-05-13 0 4.800 4.790 4.800 4.740 4.830 2,332,000 11,136,990 4.7757 3.517 3.510 3.517 3.473 3.539 3,182,705 3.4992 1.48%
2022-05-12 0 4.730 4.730 4.750 4.730 4.820 1,768,134 8,414,589 4.7590 3.466 3.466 3.480 3.466 3.532 2,413,143 3.4870 -1.46%
2022-05-11 0 4.800 4.800 4.830 4.790 4.850 1,950,000 9,417,390 4.8294 3.517 3.517 3.539 3.510 3.554 2,661,353 3.5386 -1.03%
2022-05-10 0 4.850 4.840 4.850 4.720 4.850 2,851,460 13,704,457 4.8061 3.554 3.546 3.554 3.458 3.554 3,891,662 3.5215 -0.41%
2022-05-06 0 4.870 4.870 4.880 4.850 4.910 2,023,400 9,875,626 4.8807 3.568 3.568 3.576 3.554 3.598 2,761,529 3.5761 -1.02%
2022-05-05 0 4.920 4.920 4.950 4.910 5.040 2,194,000 10,897,280 4.9669 3.605 3.605 3.627 3.598 3.693 2,994,363 3.6393 -0.61%
2022-05-04 0 4.950 4.940 4.950 4.920 4.970 1,044,000 5,161,810 4.9443 3.627 3.620 3.627 3.605 3.642 1,424,847 3.6227 0.20%
2022-05-03 0 4.940 4.930 4.940 4.920 5.010 2,367,314 11,728,921 4.9545 3.620 3.612 3.620 3.605 3.671 3,230,901 3.6302 -1.79%
2022-04-29 0 5.030 5.020 5.030 4.970 5.030 2,444,000 12,194,530 4.9896 3.686 3.678 3.686 3.642 3.686 3,335,562 3.6559 0.40%
2022-04-28 0 5.010 5.000 5.010 4.960 5.020 2,128,000 10,630,640 4.9956 3.671 3.664 3.671 3.634 3.678 2,904,287 3.6603 0.40%
2022-04-27 0 4.990 4.980 4.990 4.910 4.990 1,704,000 8,438,700 4.9523 3.656 3.649 3.656 3.598 3.656 2,325,613 3.6286 0.00%
2022-04-26 0 4.990 4.990 5.000 4.950 5.060 2,811,549 14,073,717 5.0057 3.656 3.656 3.664 3.627 3.708 3,837,192 3.6677 -0.20%
2022-04-25 0 5.000 5.000 5.030 5.000 5.110 2,140,000 10,764,480 5.0301 3.664 3.664 3.686 3.664 3.744 2,920,664 3.6856 -2.34%
2022-04-22 0 5.120 5.120 5.130 5.080 5.130 2,362,000 12,041,344 5.0979 3.751 3.751 3.759 3.722 3.759 3,223,649 3.7353 -0.39%
2022-04-21 0 5.140 5.140 5.150 5.090 5.190 2,318,000 11,878,900 5.1246 3.766 3.766 3.773 3.729 3.803 3,163,598 3.7549 -0.58%
2022-04-20 0 5.170 5.170 5.190 5.150 5.250 1,908,865 9,922,923 5.1983 3.788 3.788 3.803 3.773 3.847 2,605,212 3.8089 -1.52%
2022-04-19 0 5.250 5.240 5.250 5.210 5.300 1,046,000 5,483,780 5.2426 3.847 3.839 3.847 3.817 3.883 1,427,577 3.8413 -0.94%
2022-04-14 0 5.300 5.300 5.320 5.270 5.340 2,172,000 11,540,440 5.3133 3.883 3.883 3.898 3.861 3.913 2,964,338 3.8931 0.95%
2022-04-13 0 5.250 5.240 5.250 5.160 5.250 1,055,310 5,511,187 5.2223 3.847 3.839 3.847 3.781 3.847 1,440,283 3.8265 0.19%
2022-04-12 0 5.240 5.220 5.240 5.130 5.250 1,166,000 6,069,350 5.2053 3.839 3.825 3.839 3.759 3.847 1,591,352 3.8140 0.58%
2022-04-11 0 5.210 5.200 5.210 5.160 5.460 2,284,000 11,957,360 5.2353 3.817 3.810 3.817 3.781 4.001 3,117,195 3.8359 -2.25%
2022-04-08 0 5.330 5.300 5.330 5.280 5.360 1,173,116 6,234,757 5.3147 3.905 3.883 3.905 3.869 3.927 1,601,064 3.8941 0.57%
2022-04-07 0 5.300 5.290 5.300 5.150 5.420 3,912,128 20,573,619 5.2589 3.883 3.876 3.883 3.773 3.971 5,339,258 3.8533 -1.85%
2022-04-06 0 5.400 5.370 5.400 5.260 5.440 3,008,643 16,126,907 5.3602 3.957 3.935 3.957 3.854 3.986 4,106,185 3.9275 -0.18%
2022-04-04 0 5.410 5.400 5.410 5.360 5.430 1,803,730 9,732,432 5.3957 3.964 3.957 3.964 3.927 3.979 2,461,724 3.9535 1.12%
2022-04-01 0 5.350 5.340 5.350 5.240 5.350 1,723,000 9,150,290 5.3107 3.920 3.913 3.920 3.839 3.920 2,351,544 3.8912 1.13%
2022-03-31 0 5.290 5.260 5.290 5.240 5.310 4,420,000 23,325,570 5.2773 3.876 3.854 3.876 3.839 3.891 6,032,400 3.8667 0.19%
2022-03-30 0 5.280 5.280 5.290 5.210 5.320 2,158,000 11,402,500 5.2838 3.869 3.869 3.876 3.817 3.898 2,945,230 3.8715 0.96%
2022-03-29 0 5.230 5.210 5.230 5.180 5.240 1,438,000 7,497,400 5.2138 3.832 3.817 3.832 3.795 3.839 1,962,577 3.8202 0.77%
2022-03-28 0 5.190 5.150 5.180 5.130 5.210 1,719,994 8,915,929 5.1837 3.803 3.773 3.795 3.759 3.817 2,347,441 3.7981 0.97%
2022-03-25 0 5.140 5.130 5.140 5.100 5.170 1,716,000 8,804,620 5.1309 3.766 3.759 3.766 3.737 3.788 2,341,990 3.7595 0.19%
2022-03-24 0 5.130 5.120 5.130 5.100 5.150 1,256,000 6,426,320 5.1165 3.759 3.751 3.759 3.737 3.773 1,714,184 3.7489 0.00%
2022-03-23 0 5.130 5.130 5.150 5.120 5.170 1,284,000 6,603,700 5.1431 3.759 3.759 3.773 3.751 3.788 1,752,398 3.7684 -0.77%
2022-03-22 0 5.170 5.140 5.170 5.060 5.170 936,000 4,798,780 5.1269 3.788 3.766 3.788 3.708 3.788 1,277,449 3.7565 0.58%
2022-03-21 0 5.140 5.130 5.140 5.100 5.200 1,789,309 9,187,172 5.1345 3.766 3.759 3.766 3.737 3.810 2,442,042 3.7621 0.19%
2022-03-18 0 5.130 5.130 5.140 5.120 5.180 3,712,000 19,131,110 5.1539 3.759 3.759 3.766 3.751 3.795 5,066,124 3.7763 0.20%
2022-03-17 0 5.120 5.110 5.120 5.080 5.180 4,408,000 22,607,480 5.1287 3.751 3.744 3.751 3.722 3.795 6,016,022 3.7579 1.19%
2022-03-16 0 5.060 5.050 5.090 4.900 5.100 5,126,241 25,685,680 5.0106 3.708 3.700 3.729 3.590 3.737 6,996,275 3.6713 1.61%
2022-03-15 0 4.980 4.980 5.000 4.950 5.180 6,381,815 32,325,835 5.0653 3.649 3.649 3.664 3.627 3.795 8,709,877 3.7114 -4.60%
2022-03-14 0 5.220 5.200 5.220 5.150 5.400 8,508,000 44,609,910 5.2433 3.825 3.810 3.825 3.773 3.957 11,611,687 3.8418 -3.69%
2022-03-11 0 5.420 5.410 5.420 5.170 5.450 10,568,036 55,840,896 5.2839 3.971 3.964 3.971 3.788 3.993 14,423,216 3.8716 4.03%
2022-03-10 0 5.210 5.210 5.220 5.140 5.260 8,459,963 43,996,880 5.2006 3.817 3.817 3.825 3.766 3.854 11,546,126 3.8105 0.97%
2022-03-09 0 5.160 5.150 5.160 5.050 5.220 18,033,228 92,650,681 5.1378 3.781 3.773 3.781 3.700 3.825 24,611,683 3.7645 7.28%
2022-03-08 0 4.810 4.790 4.810 4.760 4.880 1,096,000 5,283,360 4.8206 3.524 3.510 3.524 3.488 3.576 1,495,817 3.5321 -0.62%
2022-03-07 0 4.840 4.800 4.840 4.780 4.880 1,636,102 7,885,931 4.8200 3.546 3.517 3.546 3.502 3.576 2,232,946 3.5316 -0.82%
2022-03-04 0 4.880 4.880 4.910 4.850 4.930 2,008,200 9,804,750 4.8824 3.576 3.576 3.598 3.554 3.612 2,740,784 3.5774 -2.40%
2022-03-03 0 5.000 5.000 5.020 4.940 5.100 1,810,672 9,083,873 5.0169 3.664 3.664 3.678 3.620 3.737 2,471,198 3.6759 1.21%
2022-03-02 0 4.940 4.940 4.960 4.880 4.970 1,678,000 8,290,600 4.9408 3.620 3.620 3.634 3.576 3.642 2,290,128 3.6201 -0.20%
2022-03-01 0 4.950 4.940 4.950 4.820 4.960 686,000 3,372,840 4.9167 3.627 3.620 3.627 3.532 3.634 936,250 3.6025 2.06%
2022-02-28 0 4.850 4.840 4.850 4.790 4.860 774,000 3,736,580 4.8276 3.554 3.546 3.554 3.510 3.561 1,056,352 3.5372 0.00%
2022-02-25 0 4.850 4.850 4.860 4.850 4.960 969,291 4,749,528 4.9000 3.554 3.554 3.561 3.554 3.634 1,322,885 3.5903 -0.82%
2022-02-24 0 4.890 4.860 4.890 4.860 5.010 2,342,693 11,571,025 4.9392 3.583 3.561 3.583 3.561 3.671 3,197,299 3.6190 -2.40%
2022-02-23 0 5.010 5.010 5.020 5.000 5.090 1,126,000 5,655,100 5.0223 3.671 3.671 3.678 3.664 3.729 1,536,761 3.6799 -1.18%
2022-02-22 0 5.070 5.050 5.070 5.050 5.120 1,678,000 8,521,300 5.0782 3.715 3.700 3.715 3.700 3.751 2,290,128 3.7209 -0.59%
2022-02-21 0 5.100 5.100 5.120 5.080 5.120 916,000 4,670,540 5.0988 3.737 3.737 3.751 3.722 3.751 1,250,153 3.7360 -0.39%
2022-02-18 0 5.120 5.110 5.130 5.110 5.170 718,110 3,692,925 5.1426 3.751 3.744 3.759 3.744 3.788 980,074 3.7680 -0.39%
2022-02-17 0 5.140 5.130 5.140 5.090 5.170 630,471 3,236,065 5.1328 3.766 3.759 3.766 3.729 3.788 860,464 3.7608 0.19%
2022-02-16 0 5.130 5.130 5.150 5.120 5.170 634,000 3,266,090 5.1516 3.759 3.759 3.773 3.751 3.788 865,281 3.7746 -0.19%
2022-02-15 0 5.140 5.140 5.150 5.070 5.160 1,829,232 9,344,478 5.1084 3.766 3.766 3.773 3.715 3.781 2,496,529 3.7430 0.78%
2022-02-14 0 5.100 5.100 5.110 5.080 5.170 1,382,000 7,064,300 5.1116 3.737 3.737 3.744 3.722 3.788 1,886,148 3.7454 -0.97%
2022-02-11 0 5.150 5.140 5.150 5.100 5.180 2,066,000 10,643,420 5.1517 3.773 3.766 3.773 3.737 3.795 2,819,669 3.7747 -0.58%
2022-02-10 0 5.180 5.160 5.180 5.130 5.180 1,874,459 9,657,015 5.1519 3.795 3.781 3.795 3.759 3.795 2,558,255 3.7748 -0.19%
2022-02-09 0 5.190 5.150 5.190 5.100 5.190 3,932,638 20,335,926 5.1711 3.803 3.773 3.803 3.737 3.803 5,367,250 3.7889 1.57%
2022-02-08 0 5.110 5.080 5.110 5.000 5.120 3,520,330 17,854,826 5.0719 3.744 3.722 3.744 3.664 3.751 4,804,533 3.7162 1.59%
2022-02-07 0 5.030 5.020 5.030 4.800 5.050 5,622,433 28,116,332 5.0007 3.686 3.678 3.686 3.517 3.700 7,673,476 3.6641 5.45%
2022-02-04 0 4.770 4.770 4.780 4.700 4.810 1,236,017 5,911,504 4.7827 3.495 3.495 3.502 3.444 3.524 1,686,911 3.5043 1.06%
2022-01-31 0 4.720 4.710 4.740 4.650 4.750 316,000 1,483,320 4.6941 3.458 3.451 3.473 3.407 3.480 431,276 3.4394 1.07%
2022-01-28 0 4.670 4.650 4.670 4.620 4.670 1,002,000 4,653,580 4.6443 3.422 3.407 3.422 3.385 3.422 1,367,526 3.4029 0.00%
2022-01-27 0 4.670 4.650 4.670 4.610 4.750 650,200 3,034,150 4.6665 3.422 3.407 3.422 3.378 3.480 887,391 3.4192 -1.06%
2022-01-26 0 4.720 4.710 4.720 4.660 4.760 596,000 2,820,820 4.7329 3.458 3.451 3.458 3.414 3.488 813,419 3.4679 0.64%
2022-01-25 0 4.690 4.680 4.690 4.680 4.760 602,546 2,836,862 4.7081 3.436 3.429 3.436 3.429 3.488 822,353 3.4497 -1.47%
2022-01-24 0 4.760 4.750 4.760 4.740 4.830 1,056,000 5,030,900 4.7641 3.488 3.480 3.488 3.473 3.539 1,441,225 3.4907 -0.83%
2022-01-21 0 4.800 4.780 4.800 4.750 4.910 715,124 3,416,090 4.7769 3.517 3.502 3.517 3.480 3.598 975,999 3.5001 0.00%
2022-01-20 0 4.800 4.780 4.800 4.750 4.800 856,000 4,095,000 4.7839 3.517 3.502 3.517 3.480 3.517 1,168,266 3.5052 0.42%
2022-01-19 0 4.780 4.760 4.780 4.750 4.800 1,062,000 5,068,960 4.7730 3.502 3.488 3.502 3.480 3.517 1,449,414 3.4972 1.06%
2022-01-18 0 4.730 4.720 4.730 4.710 4.810 760,000 3,605,120 4.7436 3.466 3.458 3.466 3.451 3.524 1,037,245 3.4757 0.42%
2022-01-17 0 4.710 4.700 4.710 4.670 4.780 1,568,000 7,393,560 4.7153 3.451 3.444 3.451 3.422 3.502 2,140,001 3.4549 -1.46%
2022-01-14 0 4.780 4.770 4.780 4.740 4.840 1,974,400 9,442,644 4.7825 3.502 3.495 3.502 3.473 3.546 2,694,654 3.5042 -1.04%
2022-01-13 0 4.830 4.800 4.830 4.770 4.870 3,081,500 14,827,560 4.8118 3.539 3.517 3.539 3.495 3.568 4,205,620 3.5257 0.84%
2022-01-12 0 4.790 4.750 4.790 4.740 4.800 1,242,000 5,926,288 4.7716 3.510 3.480 3.510 3.473 3.517 1,695,077 3.4962 0.42%
2022-01-11 0 4.770 4.770 4.780 4.730 4.810 1,139,625 5,443,337 4.7764 3.495 3.495 3.502 3.466 3.524 1,555,356 3.4997 0.42%
2022-01-10 0 4.750 4.740 4.780 4.730 4.800 841,000 4,011,300 4.7697 3.480 3.473 3.502 3.466 3.517 1,147,794 3.4948 -0.42%
2022-01-07 0 4.770 4.740 4.770 4.700 4.800 1,730,995 8,258,566 4.7710 3.495 3.473 3.495 3.444 3.517 2,362,456 3.4958 1.06%
2022-01-06 0 4.720 4.710 4.730 4.680 4.730 888,000 4,162,530 4.6875 3.458 3.451 3.466 3.429 3.466 1,211,939 3.4346 0.00%
2022-01-05 0 4.720 4.700 4.720 4.700 4.800 510,718 2,419,030 4.7365 3.458 3.444 3.458 3.444 3.517 697,026 3.4705 -1.05%
2022-01-04 0 4.770 4.750 4.770 4.620 4.780 2,494,263 11,764,786 4.7167 3.495 3.480 3.495 3.385 3.502 3,404,161 3.4560 3.25%
2022-01-03 0 4.620 4.620 4.630 4.580 4.620 572,200 2,631,405 4.5988 3.385 3.385 3.392 3.356 3.385 780,936 3.3696 0.00%
2021-12-31 0 4.620 4.620 4.640 4.620 4.670 194,000 900,420 4.6413 3.385 3.385 3.400 3.385 3.422 264,770 3.4008 -0.43%
2021-12-30 0 4.640 4.630 4.640 4.620 4.660 484,000 2,246,200 4.6409 3.400 3.392 3.400 3.385 3.414 660,561 3.4004 0.43%
2021-12-29 0 4.620 4.620 4.650 4.600 4.660 450,000 2,087,220 4.6383 3.385 3.385 3.407 3.370 3.414 614,158 3.3985 -0.65%
2021-12-28 0 4.650 4.630 4.660 4.560 4.660 782,000 3,614,700 4.6224 3.407 3.392 3.414 3.341 3.414 1,067,271 3.3869 1.31%
2021-12-24 0 4.590 4.570 4.590 4.560 4.600 170,000 778,660 4.5804 3.363 3.348 3.363 3.341 3.370 232,015 3.3561 -0.22%
2021-12-23 0 4.600 4.590 4.600 4.530 4.630 862,000 3,952,500 4.5853 3.370 3.363 3.370 3.319 3.392 1,176,454 3.3597 0.88%
2021-12-22 0 4.560 4.530 4.560 4.530 4.580 648,000 2,948,800 4.5506 3.341 3.319 3.341 3.319 3.356 884,388 3.3343 -0.22%
2021-12-21 0 4.570 4.580 4.590 4.530 4.650 1,901,645 8,703,197 4.5767 3.348 3.356 3.363 3.319 3.407 2,595,358 3.3534 0.00%
2021-12-20 0 4.570 4.550 4.570 4.510 4.650 2,404,000 10,991,700 4.5723 3.348 3.334 3.348 3.305 3.407 3,280,970 3.3501 -2.77%
2021-12-17 0 4.700 4.660 4.700 4.610 4.720 2,013,475 9,415,735 4.6764 3.444 3.414 3.444 3.378 3.458 2,747,983 3.4264 -0.63%
2021-12-16 0 4.730 4.710 4.730 4.550 4.740 2,000,000 9,406,020 4.7030 3.466 3.451 3.466 3.334 3.473 2,729,593 3.4459 2.83%
2021-12-15 0 4.600 4.600 4.620 4.540 4.690 1,254,000 5,798,980 4.6244 3.370 3.370 3.385 3.327 3.436 1,711,455 3.3883 0.22%
2021-12-14 0 4.590 4.590 4.610 4.570 4.680 2,113,451 9,721,960 4.6000 3.363 3.363 3.378 3.348 3.429 2,884,430 3.3705 -2.13%
2021-12-13 0 4.690 4.680 4.690 4.680 4.740 1,231,425 5,797,273 4.7078 3.436 3.429 3.436 3.429 3.473 1,680,644 3.4494 -0.21%
2021-12-10 0 4.700 4.690 4.710 4.680 4.740 723,653 3,410,556 4.7130 3.444 3.436 3.451 3.429 3.473 987,639 3.4532 -1.26%
2021-12-09 0 4.760 4.750 4.760 4.700 4.780 454,000 2,158,900 4.7553 3.488 3.480 3.488 3.444 3.502 619,618 3.4842 0.00%
2021-12-08 0 4.760 4.760 4.770 4.720 4.790 1,096,800 5,223,080 4.7621 3.488 3.488 3.495 3.458 3.510 1,496,909 3.4892 -0.42%
2021-12-07 0 4.780 4.760 4.780 4.700 4.790 1,042,922 4,955,330 4.7514 3.502 3.488 3.502 3.444 3.510 1,423,376 3.4814 1.92%
2021-12-06 0 4.690 4.690 4.720 4.670 4.840 3,460,000 16,341,890 4.7231 3.436 3.436 3.458 3.422 3.546 4,722,195 3.4607 -3.30%
2021-12-03 0 4.850 4.850 4.870 4.810 4.900 985,553 4,787,608 4.8578 3.554 3.554 3.568 3.524 3.590 1,345,079 3.5594 0.00%
2021-12-02 0 4.850 4.830 4.850 4.780 4.850 801,000 3,869,210 4.8305 3.554 3.539 3.554 3.502 3.554 1,093,202 3.5393 0.21%
2021-12-01 0 4.840 4.810 4.840 4.770 4.850 1,556,000 7,487,540 4.8120 3.546 3.524 3.546 3.495 3.554 2,123,623 3.5258 0.00%
2021-11-30 0 4.840 4.840 4.850 4.800 5.080 4,258,000 20,880,320 4.9038 3.546 3.546 3.554 3.517 3.722 5,811,303 3.5931 -4.91%
2021-11-29 0 5.090 5.090 5.100 5.010 5.130 1,790,000 9,091,560 5.0791 3.729 3.729 3.737 3.671 3.759 2,442,985 3.7215 -0.78%
2021-11-26 0 5.130 5.120 5.130 5.120 5.240 1,578,000 8,163,280 5.1732 3.759 3.751 3.759 3.751 3.839 2,153,649 3.7904 -1.35%
2021-11-25 0 5.200 5.180 5.200 4.980 5.230 4,626,000 23,852,320 5.1561 3.810 3.795 3.810 3.649 3.832 6,313,548 3.7780 3.38%
2021-11-24 0 5.030 5.020 5.030 4.860 5.030 4,255,500 21,228,300 4.9884 3.686 3.678 3.686 3.561 3.686 5,807,891 3.6551 2.03%
2021-11-23 0 4.930 4.920 4.930 4.840 4.940 1,884,000 9,245,920 4.9076 3.612 3.605 3.612 3.546 3.620 2,571,276 3.5958 1.86%
2021-11-22 0 4.840 4.810 4.840 4.740 4.840 1,204,000 5,775,180 4.7967 3.546 3.524 3.546 3.473 3.546 1,643,215 3.5146 1.47%
2021-11-19 0 4.770 4.770 4.780 4.750 4.800 741,012 3,533,996 4.7691 3.495 3.495 3.502 3.480 3.517 1,011,330 3.4944 -0.63%
2021-11-18 0 4.800 4.800 4.810 4.760 4.860 754,000 3,617,820 4.7982 3.517 3.517 3.524 3.488 3.561 1,029,056 3.5157 -1.23%
2021-11-17 0 4.860 4.840 4.860 4.810 4.870 928,000 4,500,120 4.8493 3.561 3.546 3.561 3.524 3.568 1,266,531 3.5531 0.21%
2021-11-16 0 4.850 4.820 4.860 4.810 4.870 774,168 3,745,274 4.8378 3.554 3.532 3.561 3.524 3.568 1,056,582 3.5447 0.83%
2021-11-15 0 4.810 4.810 4.820 4.750 4.850 1,090,000 5,240,980 4.8082 3.524 3.524 3.532 3.480 3.554 1,487,628 3.5230 0.42%
2021-11-12 0 4.790 4.760 4.790 4.740 4.800 1,150,173 5,486,394 4.7701 3.510 3.488 3.510 3.473 3.517 1,569,752 3.4951 0.00%
2021-11-11 0 4.790 4.770 4.790 4.740 4.800 571,336 2,725,006 4.7695 3.510 3.495 3.510 3.473 3.517 779,757 3.4947 1.05%
2021-11-10 0 4.740 4.720 4.740 4.660 4.760 868,000 4,070,040 4.6890 3.473 3.458 3.473 3.414 3.488 1,184,643 3.4357 0.21%
2021-11-09 0 4.730 4.720 4.730 4.690 4.800 654,000 3,095,240 4.7328 3.466 3.458 3.466 3.436 3.517 892,577 3.4678 -0.42%
2021-11-08 0 4.750 4.740 4.750 4.650 4.800 934,000 4,434,720 4.7481 3.480 3.473 3.480 3.407 3.517 1,274,720 3.4790 2.15%
2021-11-05 0 4.650 4.650 4.670 4.630 4.720 997,633 4,652,525 4.6636 3.407 3.407 3.422 3.392 3.458 1,361,566 3.4170 -0.85%
2021-11-04 0 4.890 4.890 4.900 4.860 4.950 978,000 4,786,740 4.8944 3.436 3.436 3.443 3.415 3.479 1,391,691 3.4395 -0.20%
2021-11-03 0 4.900 4.880 4.900 4.850 4.940 834,000 4,071,460 4.8818 3.443 3.429 3.443 3.408 3.472 1,186,779 3.4307 0.00%
2021-11-02 0 4.900 4.890 4.900 4.870 5.050 1,262,700 6,221,194 4.9269 3.443 3.436 3.443 3.422 3.549 1,796,818 3.4623 -0.81%
2021-11-01 0 4.940 4.940 4.960 4.920 5.050 733,000 3,632,200 4.9553 3.472 3.472 3.486 3.457 3.549 1,043,056 3.4823 -0.80%
2021-10-29 0 4.980 4.970 4.980 4.910 5.020 913,500 4,544,055 4.9743 3.500 3.493 3.500 3.450 3.528 1,299,907 3.4957 -0.20%
2021-10-28 0 4.990 4.980 4.990 4.940 5.100 1,408,000 7,019,900 4.9857 3.507 3.500 3.507 3.472 3.584 2,003,579 3.5037 -1.19%
2021-10-27 0 5.050 5.050 5.060 5.040 5.130 1,330,000 6,736,420 5.0650 3.549 3.549 3.556 3.542 3.605 1,892,585 3.5594 -1.17%
2021-10-26 0 5.110 5.100 5.110 5.070 5.150 1,418,000 7,237,240 5.1038 3.591 3.584 3.591 3.563 3.619 2,017,809 3.5867 -0.39%
2021-10-25 0 5.130 5.120 5.130 5.130 5.220 572,835 2,951,662 5.1527 3.605 3.598 3.605 3.605 3.668 815,142 3.6210 -1.54%
2021-10-22 0 5.210 5.200 5.220 5.200 5.260 704,000 3,670,180 5.2133 3.661 3.654 3.668 3.654 3.696 1,001,790 3.6636 -0.95%
2021-10-21 0 5.260 5.250 5.260 5.120 5.320 13,010,000 68,365,730 5.2549 3.696 3.689 3.696 3.598 3.739 18,513,185 3.6928 1.54%
2021-10-20 0 5.180 5.160 5.190 5.130 5.290 2,867,495 14,872,414 5.1866 3.640 3.626 3.647 3.605 3.718 4,080,436 3.6448 -1.33%
2021-10-19 0 5.250 5.230 5.250 5.220 5.300 1,939,495 10,200,279 5.2592 3.689 3.675 3.689 3.668 3.725 2,759,895 3.6959 -0.76%
2021-10-18 0 5.290 5.280 5.290 5.190 5.350 2,848,000 14,999,140 5.2666 3.718 3.710 3.718 3.647 3.760 4,052,694 3.7010 0.38%
2021-10-15 0 5.270 5.260 5.270 5.160 5.280 4,928,000 25,737,380 5.2227 3.703 3.696 3.703 3.626 3.710 7,012,527 3.6702 0.76%
2021-10-12 0 5.230 5.220 5.230 5.140 5.250 5,249,463 27,404,072 5.2204 3.675 3.668 3.675 3.612 3.689 7,469,968 3.6686 1.95%
2021-10-11 0 5.130 5.140 5.150 5.100 5.180 1,508,000 7,749,300 5.1388 3.605 3.612 3.619 3.584 3.640 2,145,879 3.6112 -0.77%
2021-10-08 0 5.170 5.160 5.170 5.080 5.190 2,064,759 10,653,911 5.1599 3.633 3.626 3.633 3.570 3.647 2,938,145 3.6261 0.39%
2021-10-07 0 5.150 5.130 5.150 5.130 5.250 1,882,668 9,753,893 5.1809 3.619 3.605 3.619 3.605 3.689 2,679,030 3.6408 -0.19%
2021-10-06 0 5.160 5.150 5.160 5.080 5.180 1,958,767 10,074,478 5.1433 3.626 3.619 3.626 3.570 3.640 2,787,319 3.6144 1.57%
2021-10-05 0 5.080 5.070 5.090 5.030 5.090 894,595 4,545,112 5.0806 3.570 3.563 3.577 3.535 3.577 1,273,006 3.5704 0.40%
2021-10-04 0 5.060 5.050 5.060 5.040 5.120 4,695,352 24,103,337 5.1334 3.556 3.549 3.556 3.542 3.598 6,681,470 3.6075 -2.32%
2021-09-30 0 5.180 5.150 5.180 4.960 5.190 20,130,000 103,780,104 5.1555 3.640 3.619 3.640 3.486 3.647 28,644,921 3.6230 3.60%
2021-09-29 0 5.000 5.000 5.020 4.950 5.060 2,044,000 10,254,130 5.0167 3.514 3.514 3.528 3.479 3.556 2,908,605 3.5254 -0.99%
2021-09-28 0 5.050 5.040 5.050 4.950 5.100 4,897,460 24,746,565 5.0529 3.549 3.542 3.549 3.479 3.584 6,969,069 3.5509 2.02%
2021-09-27 0 4.950 4.910 4.950 4.880 5.000 4,810,000 23,815,220 4.9512 3.479 3.450 3.479 3.429 3.514 6,844,613 3.4794 1.23%
2021-09-24 0 4.890 4.890 4.900 4.700 4.940 6,210,000 30,147,370 4.8546 3.436 3.436 3.443 3.303 3.472 8,836,809 3.4116 3.16%
2021-09-23 0 4.740 4.720 4.740 4.590 4.780 3,762,000 17,768,930 4.7233 3.331 3.317 3.331 3.226 3.359 5,353,313 3.3192 3.95%
2021-09-21 0 4.560 4.560 4.580 4.500 4.580 1,319,104 6,008,480 4.5550 3.205 3.205 3.219 3.162 3.219 1,877,080 3.2010 1.33%
2021-09-20 0 4.500 4.470 4.500 4.420 4.500 1,732,095 7,754,258 4.4768 3.162 3.141 3.162 3.106 3.162 2,464,765 3.1460 0.00%
2021-09-17 0 4.500 4.500 4.510 4.400 4.500 2,103,238 9,368,495 4.4543 3.162 3.162 3.169 3.092 3.162 2,992,900 3.1302 0.45%
2021-09-16 0 4.480 4.480 4.500 4.450 4.590 1,854,299 8,357,988 4.5074 3.148 3.148 3.162 3.127 3.226 2,638,661 3.1675 -2.40%
2021-09-15 0 4.590 4.570 4.590 4.570 4.620 1,246,464 5,721,539 4.5902 3.226 3.212 3.226 3.212 3.247 1,773,714 3.2257 -0.22%
2021-09-14 0 4.600 4.600 4.620 4.560 4.720 3,063,359 14,187,009 4.6312 3.233 3.233 3.247 3.205 3.317 4,359,149 3.2545 -2.34%
2021-09-13 0 4.710 4.690 4.710 4.670 4.710 692,000 3,246,120 4.6909 3.310 3.296 3.310 3.282 3.310 984,714 3.2965 0.21%
2021-09-10 0 4.700 4.690 4.700 4.650 4.750 2,250,000 10,553,470 4.6904 3.303 3.296 3.303 3.268 3.338 3,201,742 3.2962 0.43%
2021-09-09 0 4.680 4.680 4.700 4.670 4.760 1,506,908 7,083,254 4.7005 3.289 3.289 3.303 3.282 3.345 2,144,325 3.3033 -1.89%
2021-09-08 0 4.770 4.740 4.770 4.700 4.840 2,856,000 13,624,640 4.7705 3.352 3.331 3.352 3.303 3.401 4,064,078 3.3525 1.92%
2021-09-07 0 4.680 4.670 4.680 4.660 4.700 912,449 4,273,195 4.6832 3.289 3.282 3.289 3.275 3.303 1,298,412 3.2911 0.00%
2021-09-06 0 4.680 4.650 4.680 4.620 4.690 1,858,000 8,663,660 4.6629 3.289 3.268 3.289 3.247 3.296 2,643,928 3.2768 1.30%
2021-09-03 0 4.620 4.610 4.620 4.610 4.650 982,738 4,548,067 4.6280 3.247 3.240 3.247 3.240 3.268 1,398,433 3.2523 0.00%
2021-09-02 0 4.620 4.610 4.620 4.600 4.650 722,344 3,334,992 4.6169 3.247 3.240 3.247 3.233 3.268 1,027,893 3.2445 0.22%
2021-09-01 0 4.610 4.610 4.630 4.600 4.650 612,000 2,828,020 4.6209 3.240 3.240 3.254 3.233 3.268 870,874 3.2473 0.44%
2021-08-31 0 4.590 4.590 4.600 4.580 4.650 608,000 2,797,230 4.6007 3.226 3.226 3.233 3.219 3.268 865,182 3.2331 -0.65%
2021-08-30 0 4.620 4.620 4.650 4.590 4.660 896,999 4,157,875 4.6353 3.247 3.247 3.268 3.226 3.275 1,276,426 3.2574 0.22%
2021-08-27 0 4.610 4.600 4.610 4.580 4.620 592,000 2,725,180 4.6033 3.240 3.233 3.240 3.219 3.247 842,414 3.2350 -0.22%
2021-08-26 0 4.620 4.600 4.620 4.600 4.660 846,000 3,916,240 4.6291 3.247 3.233 3.247 3.233 3.275 1,203,855 3.2531 -1.28%
2021-08-25 0 4.680 4.650 4.680 4.620 4.680 1,260,000 5,854,384 4.6463 3.289 3.268 3.289 3.247 3.289 1,792,976 3.2652 0.86%
2021-08-24 0 4.640 4.640 4.650 4.630 4.680 655,000 3,047,360 4.6525 3.261 3.261 3.268 3.254 3.289 932,063 3.2695 0.22%
2021-08-23 0 4.630 4.620 4.630 4.580 4.650 682,000 3,153,480 4.6239 3.254 3.247 3.254 3.219 3.268 970,484 3.2494 1.09%
2021-08-20 0 4.580 4.560 4.580 4.520 4.690 2,109,434 9,622,843 4.5618 3.219 3.205 3.219 3.176 3.296 3,001,717 3.2058 -2.55%
2021-08-19 0 4.700 4.690 4.710 4.680 4.750 1,013,000 4,760,730 4.6996 3.303 3.296 3.310 3.289 3.338 1,441,496 3.3026 -1.26%
2021-08-18 0 4.760 4.720 4.760 4.670 4.770 1,515,410 7,196,041 4.7486 3.345 3.317 3.345 3.282 3.352 2,156,423 3.3370 1.28%
2021-08-17 0 4.700 4.690 4.700 4.660 4.770 3,134,000 14,804,680 4.7239 3.303 3.296 3.303 3.275 3.352 4,459,671 3.3197 0.00%
2021-08-16 0 4.700 4.700 4.720 4.650 4.740 2,194,000 10,330,900 4.7087 3.303 3.303 3.317 3.268 3.331 3,122,054 3.3090 1.08%
2021-08-13 0 4.650 4.630 4.650 4.550 4.650 2,731,560 12,614,378 4.6180 3.268 3.254 3.268 3.197 3.268 3,887,000 3.2453 2.20%
2021-08-12 0 4.550 4.540 4.560 4.520 4.580 2,232,000 10,178,800 4.5604 3.197 3.190 3.205 3.176 3.219 3,176,128 3.2048 -0.66%
2021-08-11 0 4.580 4.570 4.580 4.490 4.690 10,166,000 46,324,960 4.5569 3.219 3.212 3.219 3.155 3.296 14,466,183 3.2023 10.90%
2021-08-10 0 4.130 4.110 4.130 4.080 4.150 1,015,590 4,175,952 4.1118 2.902 2.888 2.902 2.867 2.916 1,445,181 2.8896 0.98%
2021-08-09 0 4.090 4.090 4.120 4.080 4.160 1,308,000 5,387,880 4.1192 2.874 2.874 2.895 2.867 2.923 1,861,280 2.8947 -0.24%
2021-08-06 0 4.100 4.100 4.110 4.040 4.160 1,176,444 4,850,302 4.1228 2.881 2.881 2.888 2.839 2.923 1,674,076 2.8973 -1.20%
2021-08-05 0 4.150 4.150 4.170 4.150 4.180 442,000 1,840,480 4.1640 2.916 2.916 2.930 2.916 2.937 628,964 2.9262 -0.48%
2021-08-04 0 4.170 4.160 4.170 4.110 4.170 946,165 3,920,316 4.1434 2.930 2.923 2.930 2.888 2.930 1,346,390 2.9117 0.97%
2021-08-03 0 4.130 4.110 4.130 4.080 4.150 696,233 2,867,672 4.1188 2.902 2.888 2.902 2.867 2.916 990,737 2.8945 -0.24%
2021-08-02 0 4.140 4.100 4.140 4.000 4.140 2,465,420 10,029,175 4.0679 2.909 2.881 2.909 2.811 2.909 3,508,284 2.8587 0.98%
2021-07-30 0 4.100 4.090 4.100 4.060 4.200 1,924,500 7,902,235 4.1061 2.881 2.874 2.881 2.853 2.952 2,738,557 2.8855 -2.15%
2021-07-29 0 4.190 4.160 4.190 4.090 4.190 1,936,633 8,031,948 4.1474 2.944 2.923 2.944 2.874 2.944 2,755,822 2.9145 1.45%
2021-07-28 0 4.130 4.110 4.130 4.040 4.180 3,156,000 12,885,190 4.0828 2.902 2.888 2.902 2.839 2.937 4,490,977 2.8691 -0.96%
2021-07-27 0 4.170 4.130 4.180 4.070 4.280 3,353,247 14,025,340 4.1826 2.930 2.902 2.937 2.860 3.008 4,771,659 2.9393 -1.88%
2021-07-26 0 4.250 4.250 4.260 4.240 4.330 1,594,000 6,795,200 4.2630 2.987 2.987 2.994 2.980 3.043 2,268,257 2.9958 -2.07%
2021-07-23 0 4.340 4.330 4.340 4.260 4.350 1,625,440 7,018,648 4.3180 3.050 3.043 3.050 2.994 3.057 2,312,996 3.0344 1.88%
2021-07-22 0 4.260 4.260 4.270 4.230 4.300 1,702,917 7,250,004 4.2574 2.994 2.994 3.001 2.973 3.022 2,423,245 2.9919 0.47%
2021-07-21 0 4.240 4.220 4.240 4.210 4.300 1,466,000 6,223,800 4.2454 2.980 2.966 2.980 2.959 3.022 2,086,113 2.9834 0.00%
2021-07-20 0 4.240 4.240 4.260 4.230 4.280 954,000 4,052,320 4.2477 2.980 2.980 2.994 2.973 3.008 1,357,539 2.9850 -0.93%
2021-07-19 0 4.280 4.280 4.300 4.280 4.330 866,900 3,731,076 4.3039 3.008 3.008 3.022 3.008 3.043 1,233,596 3.0246 -1.15%
2021-07-16 0 4.330 4.320 4.330 4.300 4.340 912,120 3,935,378 4.3145 3.043 3.036 3.043 3.022 3.050 1,297,944 3.0320 0.70%
2021-07-15 0 4.300 4.300 4.320 4.280 4.350 2,453,800 10,567,658 4.3067 3.022 3.022 3.036 3.008 3.057 3,491,749 3.0265 -0.46%
2021-07-14 0 4.320 4.320 4.340 4.310 4.370 924,000 4,001,280 4.3304 3.036 3.036 3.050 3.029 3.071 1,314,849 3.0431 -0.92%
2021-07-13 0 4.360 4.360 4.400 4.350 4.400 1,639,000 7,167,940 4.3734 3.064 3.064 3.092 3.057 3.092 2,332,291 3.0733 -0.91%
2021-07-12 0 4.400 4.390 4.410 4.380 4.460 1,565,000 6,888,740 4.4018 3.092 3.085 3.099 3.078 3.134 2,226,990 3.0933 -1.12%
2021-07-09 0 4.450 4.440 4.450 4.370 4.470 2,092,926 9,281,936 4.4349 3.127 3.120 3.127 3.071 3.141 2,978,227 3.1166 1.83%
2021-07-08 0 4.370 4.370 4.380 4.340 4.430 2,913,176 12,756,657 4.3790 3.071 3.071 3.078 3.050 3.113 4,145,439 3.0773 -1.35%
2021-07-07 0 4.430 4.430 4.440 4.410 4.470 1,548,000 6,866,220 4.4355 3.113 3.113 3.120 3.099 3.141 2,202,799 3.1170 -0.89%
2021-07-06 0 4.470 4.460 4.470 4.420 4.490 1,224,769 5,452,954 4.4522 3.141 3.134 3.141 3.106 3.155 1,742,842 3.1288 0.45%
2021-07-05 0 4.450 4.450 4.460 4.430 4.490 864,000 3,844,290 4.4494 3.127 3.127 3.134 3.113 3.155 1,229,469 3.1268 -0.67%
2021-07-02 0 4.480 4.470 4.480 4.450 4.500 1,578,216 7,065,960 4.4772 3.148 3.141 3.148 3.127 3.162 2,245,796 3.1463 -0.44%
2021-06-30 0 4.500 4.480 4.500 4.410 4.500 3,058,000 13,619,752 4.4538 3.162 3.148 3.162 3.099 3.162 4,351,523 3.1299 1.35%
2021-06-29 0 4.440 4.440 4.450 4.430 4.480 1,884,000 8,383,780 4.4500 3.120 3.120 3.127 3.113 3.148 2,680,926 3.1272 0.68%
2021-06-28 0 4.410 4.410 4.430 4.380 4.470 3,067,825 13,565,417 4.4218 3.099 3.099 3.113 3.078 3.141 4,365,504 3.1074 0.68%
2021-06-25 0 4.380 4.380 4.390 4.340 4.480 5,856,300 25,653,331 4.3805 3.078 3.078 3.085 3.050 3.148 8,333,495 3.0783 -1.35%
2021-06-24 0 4.440 4.430 4.440 4.410 4.460 1,628,000 7,228,394 4.4400 3.120 3.113 3.120 3.099 3.134 2,316,638 3.1202 0.68%
2021-06-23 0 4.410 4.400 4.410 4.400 4.430 1,283,000 5,662,830 4.4137 3.099 3.092 3.099 3.092 3.113 1,825,705 3.1017 0.23%
2021-06-22 0 4.400 4.400 4.410 4.390 4.440 1,879,081 8,276,968 4.4048 3.092 3.092 3.099 3.085 3.120 2,673,926 3.0954 -0.23%
2021-06-21 0 4.410 4.410 4.420 4.400 4.490 1,430,000 6,327,220 4.4246 3.099 3.099 3.106 3.092 3.155 2,034,885 3.1094 -1.78%
2021-06-18 0 4.490 4.450 4.490 4.440 4.540 2,450,043 10,958,753 4.4729 3.155 3.127 3.155 3.120 3.190 3,486,403 3.1433 -0.66%
2021-06-17 0 4.520 4.520 4.530 4.490 4.570 1,802,000 8,152,740 4.5243 3.176 3.176 3.183 3.155 3.212 2,564,240 3.1794 -1.09%
2021-06-16 0 4.570 4.570 4.580 4.560 4.630 2,124,000 9,707,470 4.5704 3.212 3.212 3.219 3.205 3.254 3,022,445 3.2118 -0.87%
2021-06-15 0 4.610 4.600 4.610 4.590 4.620 1,568,000 7,224,300 4.6073 3.240 3.233 3.240 3.226 3.247 2,231,259 3.2378 0.00%
2021-06-11 0 4.610 4.610 4.620 4.600 4.650 1,008,000 4,646,980 4.6101 3.240 3.240 3.247 3.233 3.268 1,434,381 3.2397 -0.86%
2021-06-10 0 4.650 4.610 4.650 4.580 4.680 1,521,500 7,033,110 4.6225 3.268 3.240 3.268 3.219 3.289 2,165,089 3.2484 0.65%
2021-06-09 0 4.620 4.620 4.640 4.570 4.660 1,549,490 7,136,719 4.6059 3.247 3.247 3.261 3.212 3.275 2,204,919 3.2367 1.09%
2021-06-08 0 4.570 4.560 4.570 4.560 4.680 1,332,000 6,114,780 4.5907 3.212 3.205 3.212 3.205 3.289 1,895,431 3.2261 0.22%
2021-06-07 0 4.560 4.560 4.570 4.560 4.700 2,031,971 9,317,756 4.5856 3.205 3.205 3.212 3.205 3.303 2,891,488 3.2225 -1.08%
2021-06-04 0 4.680 4.680 4.700 4.680 4.720 666,000 3,127,960 4.6966 3.240 3.240 3.253 3.240 3.267 962,106 3.2512 -0.43%
2021-06-03 0 4.700 4.690 4.720 4.670 4.760 1,424,723 6,687,992 4.6942 3.253 3.247 3.267 3.233 3.295 2,058,160 3.2495 0.43%
2021-06-02 0 4.680 4.670 4.680 4.670 4.740 2,509,800 11,790,285 4.6977 3.240 3.233 3.240 3.233 3.281 3,625,667 3.2519 -1.06%
2021-06-01 0 4.730 4.720 4.730 4.710 4.730 914,000 4,315,520 4.7216 3.274 3.267 3.274 3.260 3.274 1,320,368 3.2684 0.21%
2021-05-31 0 4.720 4.720 4.730 4.720 4.760 1,311,000 6,208,050 4.7354 3.267 3.267 3.274 3.267 3.295 1,893,876 3.2780 -1.26%
2021-05-28 0 4.780 4.780 4.790 4.730 4.800 3,152,120 15,035,307 4.7699 3.309 3.309 3.316 3.274 3.323 4,553,565 3.3019 0.84%
2021-05-27 0 4.740 4.740 4.750 4.740 4.790 1,578,248 7,498,130 4.7509 3.281 3.281 3.288 3.281 3.316 2,279,943 3.2887 -0.63%
2021-05-26 0 4.770 4.750 4.770 4.740 4.800 1,114,000 5,306,220 4.7632 3.302 3.288 3.302 3.281 3.323 1,609,289 3.2972 -0.21%
2021-05-25 0 4.780 4.780 4.790 4.750 4.810 662,835 3,171,146 4.7842 3.309 3.309 3.316 3.288 3.330 957,534 3.3118 -0.42%
2021-05-24 0 4.800 4.790 4.800 4.740 4.800 1,924,935 9,168,964 4.7633 3.323 3.316 3.323 3.281 3.323 2,780,769 3.2973 0.42%
2021-05-21 0 4.780 4.770 4.780 4.750 4.820 1,428,000 6,816,680 4.7736 3.309 3.302 3.309 3.288 3.337 2,062,894 3.3044 -0.42%
2021-05-20 0 4.800 4.790 4.800 4.760 4.850 1,546,000 7,400,140 4.7866 3.323 3.316 3.323 3.295 3.357 2,233,358 3.3135 -1.03%
2021-05-18 0 4.850 4.820 4.850 4.720 4.860 2,014,000 9,722,140 4.8273 3.357 3.337 3.357 3.267 3.364 2,909,432 3.3416 2.75%
2021-05-17 0 4.720 4.720 4.730 4.710 4.750 1,036,975 4,899,187 4.7245 3.267 3.267 3.274 3.260 3.288 1,498,018 3.2704 0.00%
2021-05-14 0 4.720 4.720 4.730 4.710 4.780 1,666,000 7,879,540 4.7296 3.267 3.267 3.274 3.260 3.309 2,406,710 3.2740 -0.42%
2021-05-13 0 4.740 4.730 4.740 4.730 4.780 1,306,000 6,202,840 4.7495 3.281 3.274 3.281 3.274 3.309 1,886,653 3.2877 -1.04%
2021-05-12 0 4.790 4.780 4.790 4.750 4.790 1,120,000 5,340,058 4.7679 3.316 3.309 3.316 3.288 3.316 1,617,956 3.3005 0.00%
2021-05-11 0 4.790 4.790 4.800 4.760 4.820 1,054,525 5,041,088 4.7804 3.316 3.316 3.323 3.295 3.337 1,523,371 3.3092 -0.83%
2021-05-10 0 4.830 4.830 4.840 4.760 4.850 2,233,038 10,736,490 4.8080 3.343 3.343 3.350 3.295 3.357 3,225,855 3.3283 1.68%
2021-05-07 0 4.750 4.750 4.760 4.750 4.880 2,630,828 12,614,834 4.7950 3.288 3.288 3.295 3.288 3.378 3,800,504 3.3193 -0.63%
2021-05-06 0 4.780 4.780 4.790 4.760 4.840 1,585,000 7,569,840 4.7759 3.309 3.309 3.316 3.295 3.350 2,289,697 3.3060 0.00%
2021-05-05 0 4.780 4.770 4.780 4.730 4.790 640,350 3,053,052 4.7678 3.309 3.302 3.309 3.274 3.316 925,052 3.3004 0.63%
2021-05-04 0 4.750 4.730 4.750 4.720 4.770 1,420,000 6,732,860 4.7415 3.288 3.274 3.288 3.267 3.302 2,051,338 3.2822 0.00%
2021-05-03 0 4.750 4.740 4.750 4.710 4.780 816,000 3,864,710 4.7362 3.288 3.281 3.288 3.260 3.309 1,178,797 3.2785 -0.63%
2021-04-30 0 4.780 4.760 4.780 4.740 4.780 1,706,660 8,113,995 4.7543 3.309 3.295 3.309 3.281 3.309 2,465,448 3.2911 0.42%
2021-04-29 0 4.760 4.760 4.770 4.760 4.780 1,228,719 5,857,620 4.7673 3.295 3.295 3.302 3.295 3.309 1,775,012 3.3000 -0.42%
2021-04-28 0 4.780 4.770 4.780 4.770 4.850 497,000 2,387,650 4.8041 3.309 3.302 3.309 3.302 3.357 717,968 3.3256 -0.62%
2021-04-27 0 4.810 4.790 4.810 4.760 4.850 3,279,195 15,672,225 4.7793 3.330 3.316 3.330 3.295 3.357 4,737,138 3.3084 1.05%
2021-04-26 0 4.760 4.760 4.770 4.760 4.870 4,139,322 19,836,045 4.7921 3.295 3.295 3.302 3.295 3.371 5,979,681 3.3172 -2.06%
2021-04-23 0 4.860 4.850 4.880 4.810 4.910 1,689,000 8,200,740 4.8554 3.364 3.357 3.378 3.330 3.399 2,439,936 3.3610 -0.61%
2021-04-22 0 4.890 4.880 4.890 4.850 4.910 1,738,000 8,487,260 4.8833 3.385 3.378 3.385 3.357 3.399 2,510,722 3.3804 0.20%
2021-04-21 0 4.880 4.880 4.890 4.870 4.920 1,761,202 8,612,273 4.8900 3.378 3.378 3.385 3.371 3.406 2,544,239 3.3850 -1.21%
2021-04-20 0 4.940 4.920 4.940 4.880 4.940 1,679,000 8,256,950 4.9178 3.420 3.406 3.420 3.378 3.420 2,425,490 3.4042 0.41%
2021-04-19 0 4.920 4.910 4.920 4.810 4.940 2,280,000 11,176,900 4.9021 3.406 3.399 3.406 3.330 3.420 3,293,697 3.3934 0.61%
2021-04-16 0 4.890 4.880 4.890 4.750 4.920 2,474,205 11,990,840 4.8463 3.385 3.378 3.385 3.288 3.406 3,574,246 3.3548 1.66%
2021-04-15 0 4.810 4.800 4.810 4.730 4.820 2,356,000 11,243,400 4.7722 3.330 3.323 3.330 3.274 3.337 3,403,487 3.3035 0.84%
2021-04-14 0 4.770 4.770 4.780 4.720 4.790 1,694,000 8,055,580 4.7554 3.302 3.302 3.309 3.267 3.316 2,447,159 3.2918 0.00%
2021-04-13 0 4.770 4.760 4.770 4.710 4.790 2,515,511 11,947,156 4.7494 3.302 3.295 3.302 3.260 3.316 3,633,917 3.2877 -0.63%
2021-04-12 0 4.800 4.790 4.800 4.770 4.830 1,147,657 5,497,853 4.7905 3.323 3.316 3.323 3.302 3.343 1,657,910 3.3161 0.42%
2021-04-09 0 4.780 4.770 4.780 4.760 4.880 3,878,000 18,620,200 4.8015 3.309 3.302 3.309 3.295 3.378 5,602,174 3.3237 -2.45%
2021-04-08 0 4.900 4.880 4.900 4.860 4.900 734,904 3,591,723 4.8873 3.392 3.378 3.392 3.364 3.392 1,061,645 3.3832 -0.20%
2021-04-07 0 4.910 4.900 4.910 4.830 4.940 5,750,000 28,052,900 4.8788 3.399 3.392 3.399 3.343 3.420 8,306,472 3.3772 0.20%
2021-04-01 0 4.900 4.900 4.910 4.840 4.950 3,509,308 17,127,770 4.8807 3.392 3.392 3.399 3.350 3.427 5,069,560 3.3786 -0.20%
2021-03-31 0 4.910 4.890 4.910 4.820 4.910 23,679,000 115,889,770 4.8942 3.399 3.385 3.399 3.337 3.399 34,206,775 3.3879 0.00%
2021-03-30 0 4.910 4.900 4.910 4.820 4.950 5,409,000 26,509,570 4.9010 3.399 3.392 3.399 3.337 3.427 7,813,862 3.3926 1.66%
2021-03-29 0 4.830 4.830 4.850 4.760 4.900 5,195,000 25,095,820 4.8308 3.343 3.343 3.357 3.295 3.392 7,504,717 3.3440 0.62%
2021-03-26 0 4.800 4.780 4.800 4.730 4.820 5,146,000 24,597,360 4.7799 3.323 3.309 3.323 3.274 3.337 7,433,932 3.3088 1.05%
2021-03-25 0 4.750 4.750 4.760 4.710 4.850 8,964,000 42,512,110 4.7425 3.288 3.288 3.295 3.260 3.357 12,949,429 3.2829 -2.06%
2021-03-24 0 4.850 4.850 4.860 4.840 5.000 4,068,085 19,855,972 4.8809 3.357 3.357 3.364 3.350 3.461 5,876,771 3.3787 -3.00%
2021-03-23 0 5.000 4.990 5.000 4.960 5.060 2,178,595 10,867,633 4.9884 3.461 3.454 3.461 3.433 3.503 3,147,207 3.4531 -1.19%
2021-03-22 0 5.060 5.050 5.060 4.990 5.080 2,736,000 13,757,320 5.0283 3.503 3.496 3.503 3.454 3.517 3,952,436 3.4807 0.60%
2021-03-19 0 5.030 5.020 5.030 4.980 5.040 6,444,658 32,237,523 5.0022 3.482 3.475 3.482 3.447 3.489 9,309,978 3.4627 -0.20%
2021-03-18 0 5.040 5.030 5.040 5.010 5.120 3,314,000 16,658,090 5.0266 3.489 3.482 3.489 3.468 3.544 4,787,417 3.4796 0.20%
2021-03-17 0 5.030 5.020 5.030 5.030 5.130 2,720,000 13,781,480 5.0667 3.482 3.475 3.482 3.482 3.551 3,929,323 3.5073 -0.79%
2021-03-16 0 5.070 5.060 5.070 5.040 5.110 3,216,600 16,334,914 5.0783 3.510 3.503 3.510 3.489 3.537 4,646,713 3.5154 -0.59%
2021-03-15 0 5.100 5.090 5.100 5.070 5.140 2,714,682 13,858,752 5.1051 3.530 3.523 3.530 3.510 3.558 3,921,640 3.5339 -0.78%
2021-03-12 0 5.140 5.120 5.140 5.100 5.170 2,779,000 14,251,714 5.1284 3.558 3.544 3.558 3.530 3.579 4,014,554 3.5500 -0.39%
2021-03-11 0 5.160 5.140 5.160 5.110 5.260 7,173,400 37,062,902 5.1667 3.572 3.558 3.572 3.537 3.641 10,362,722 3.5766 -2.09%
2021-03-10 0 5.270 5.240 5.270 5.010 5.320 19,448,839 100,126,079 5.1482 3.648 3.627 3.648 3.468 3.683 28,095,868 3.5637 -4.87%
2021-03-09 0 5.540 5.530 5.540 5.470 5.600 3,448,600 19,096,216 5.5374 3.835 3.828 3.835 3.787 3.876 4,981,861 3.8331 0.18%
2021-03-08 0 5.530 5.530 5.550 5.470 5.670 4,971,000 27,693,180 5.5709 3.828 3.828 3.842 3.787 3.925 7,181,126 3.8564 0.55%
2021-03-05 0 5.500 5.480 5.500 5.360 5.530 1,719,080 9,370,320 5.4508 3.807 3.793 3.807 3.710 3.828 2,483,390 3.7732 0.00%
2021-03-04 0 5.500 5.460 5.500 5.420 5.540 1,663,192 9,141,586 5.4964 3.807 3.780 3.807 3.752 3.835 2,402,654 3.8048 0.36%
2021-03-03 0 5.480 5.480 5.490 5.400 5.500 1,992,627 10,867,057 5.4536 3.793 3.793 3.800 3.738 3.807 2,878,557 3.7752 0.74%
2021-03-02 0 5.440 5.430 5.440 5.390 5.630 2,596,334 14,212,107 5.4739 3.766 3.759 3.766 3.731 3.897 3,750,674 3.7892 -2.86%
2021-03-01 0 5.600 5.550 5.600 5.510 5.670 1,903,700 10,684,362 5.6124 3.876 3.842 3.876 3.814 3.925 2,750,092 3.8851 0.72%
2021-02-26 0 5.560 5.510 5.560 5.410 5.590 4,947,000 27,221,140 5.5026 3.849 3.814 3.849 3.745 3.870 7,146,455 3.8090 0.18%
2021-02-25 0 5.550 5.540 5.550 5.380 5.550 5,222,000 28,502,040 5.4581 3.842 3.835 3.842 3.724 3.842 7,543,722 3.7782 3.35%
2021-02-24 0 5.370 5.370 5.380 5.310 5.600 5,894,000 32,137,870 5.4526 3.717 3.717 3.724 3.676 3.876 8,514,495 3.7745 -0.92%
2021-02-23 0 5.420 5.410 5.420 5.300 5.500 4,387,537 23,659,346 5.3924 3.752 3.745 3.752 3.669 3.807 6,338,253 3.7328 0.00%
2021-02-22 0 5.420 5.400 5.420 5.310 5.500 4,283,468 23,192,447 5.4144 3.752 3.738 3.752 3.676 3.807 6,187,915 3.7480 2.07%
2021-02-19 0 5.310 5.300 5.310 5.160 5.320 2,700,024 14,179,679 5.2517 3.676 3.669 3.676 3.572 3.683 3,900,465 3.6354 3.11%
2021-02-18 0 5.150 5.150 5.160 5.150 5.270 2,188,000 11,331,680 5.1790 3.565 3.565 3.572 3.565 3.648 3,160,793 3.5851 -0.39%
2021-02-17 0 5.170 5.170 5.180 5.130 5.200 1,726,606 8,932,760 5.1736 3.579 3.579 3.586 3.551 3.600 2,494,262 3.5813 0.19%
2021-02-16 0 5.160 5.150 5.160 5.120 5.180 2,001,519 10,293,376 5.1428 3.572 3.565 3.572 3.544 3.586 2,891,402 3.5600 0.78%
2021-02-11 0 5.120 5.120 5.130 5.100 5.150 624,460 3,195,958 5.1180 3.544 3.544 3.551 3.530 3.565 902,097 3.5428 -0.19%
2021-02-10 0 5.130 5.130 5.140 5.100 5.150 954,000 4,887,620 5.1233 3.551 3.551 3.558 3.530 3.565 1,378,152 3.5465 -0.19%
2021-02-09 0 5.140 5.140 5.150 5.090 5.200 2,452,240 12,546,532 5.1164 3.558 3.558 3.565 3.523 3.600 3,542,515 3.5417 -1.53%
2021-02-08 0 5.220 5.190 5.220 5.140 5.220 1,528,000 7,920,890 5.1838 3.613 3.593 3.613 3.558 3.613 2,207,355 3.5884 1.36%
2021-02-05 0 5.150 5.140 5.150 5.100 5.160 1,515,278 7,777,388 5.1326 3.565 3.558 3.565 3.530 3.572 2,188,976 3.5530 0.39%
2021-02-04 0 5.130 5.130 5.140 5.110 5.200 1,762,818 9,081,508 5.1517 3.551 3.551 3.558 3.537 3.600 2,546,574 3.5662 -0.97%
2021-02-03 0 5.180 5.170 5.180 5.070 5.200 2,876,595 14,810,046 5.1485 3.586 3.579 3.586 3.510 3.600 4,155,540 3.5639 -0.19%
2021-02-02 0 5.190 5.180 5.190 5.150 5.270 3,210,718 16,688,689 5.1978 3.593 3.586 3.593 3.565 3.648 4,638,216 3.5981 -0.38%
2021-02-01 0 5.210 5.200 5.210 5.160 5.280 3,584,192 18,629,804 5.1978 3.607 3.600 3.607 3.572 3.655 5,177,738 3.5981 -0.19%
2021-01-29 0 5.220 5.220 5.230 5.140 5.240 4,136,000 21,524,580 5.2042 3.613 3.613 3.620 3.558 3.627 5,974,882 3.6025 0.38%
2021-01-28 0 5.200 5.170 5.200 5.030 5.230 8,050,909 41,400,796 5.1424 3.600 3.579 3.600 3.482 3.620 11,630,374 3.5597 1.17%
2021-01-27 0 5.140 5.130 5.140 5.080 5.180 3,622,000 18,587,163 5.1317 3.558 3.551 3.558 3.517 3.586 5,232,355 3.5524 0.19%
2021-01-26 0 5.130 5.130 5.150 5.130 5.250 4,930,000 25,539,389 5.1804 3.551 3.551 3.565 3.551 3.634 7,121,897 3.5860 -2.29%
2021-01-25 0 5.250 5.240 5.250 5.170 5.550 9,259,420 48,867,920 5.2776 3.634 3.627 3.634 3.579 3.842 13,376,194 3.6534 -5.41%
2021-01-22 0 5.550 5.540 5.550 5.170 5.690 17,391,074 96,204,512 5.5318 3.842 3.835 3.842 3.579 3.939 25,123,213 3.8293 7.35%
2021-01-21 0 5.170 5.150 5.170 5.090 5.200 5,504,000 28,213,360 5.1260 3.579 3.565 3.579 3.523 3.600 7,951,100 3.5484 -0.58%
2021-01-20 0 5.200 5.180 5.200 5.070 5.290 4,195,359 21,706,912 5.1740 3.600 3.586 3.600 3.510 3.662 6,060,632 3.5816 -0.57%
2021-01-19 0 5.230 5.220 5.230 5.170 5.270 1,935,776 10,069,038 5.2016 3.620 3.613 3.620 3.579 3.648 2,796,430 3.6007 0.58%
2021-01-18 0 5.200 5.200 5.220 5.170 5.220 2,863,320 14,883,883 5.1981 3.600 3.600 3.613 3.579 3.613 4,136,363 3.5983 -0.57%
2021-01-15 0 5.230 5.210 5.230 5.190 5.250 1,684,400 8,781,210 5.2133 3.620 3.607 3.620 3.593 3.634 2,433,291 3.6088 0.00%
2021-01-14 0 5.230 5.200 5.230 5.180 5.270 1,644,969 8,569,127 5.2093 3.620 3.600 3.620 3.586 3.648 2,376,329 3.6060 -0.38%
2021-01-13 0 5.250 5.240 5.250 5.130 5.330 5,808,000 30,484,560 5.2487 3.634 3.627 3.634 3.551 3.690 8,390,259 3.6333 1.94%
2021-01-12 0 5.150 5.150 5.160 5.110 5.200 7,676,447 39,279,771 5.1169 3.565 3.565 3.572 3.537 3.600 11,089,425 3.5421 0.59%
2021-01-11 0 5.120 5.100 5.120 5.050 5.120 2,160,472 10,983,960 5.0841 3.544 3.530 3.544 3.496 3.544 3,121,026 3.5193 -0.78%
2021-01-08 0 5.160 5.150 5.160 5.030 5.290 6,428,982 32,808,023 5.1031 3.572 3.565 3.572 3.482 3.662 9,287,332 3.5326 -1.15%
2021-01-07 0 5.220 5.200 5.220 5.160 5.360 3,602,000 18,767,900 5.2104 3.613 3.600 3.613 3.572 3.710 5,203,463 3.6068 -2.25%
2021-01-06 0 5.340 5.330 5.340 5.150 5.350 2,665,813 14,058,132 5.2735 3.697 3.690 3.697 3.565 3.703 3,851,044 3.6505 3.29%
2021-01-05 0 5.170 5.160 5.170 5.120 5.230 2,930,000 15,133,320 5.1650 3.579 3.572 3.579 3.544 3.620 4,232,689 3.5753 -1.15%
2021-01-04 0 5.230 5.220 5.230 5.130 5.270 3,080,000 16,000,680 5.1950 3.620 3.613 3.620 3.551 3.648 4,449,380 3.5962 -0.95%
2020-12-31 0 5.280 5.260 5.280 5.170 5.300 2,750,165 14,397,471 5.2351 3.655 3.641 3.655 3.579 3.669 3,972,899 3.6239 1.73%
2020-12-30 0 5.190 5.180 5.190 5.120 5.220 2,317,785 12,007,657 5.1807 3.593 3.586 3.593 3.544 3.613 3,348,281 3.5862 1.17%
2020-12-29 0 5.130 5.130 5.140 5.090 5.260 4,787,000 24,630,400 5.1453 3.551 3.551 3.558 3.523 3.641 6,915,319 3.5617 -1.54%
2020-12-28 0 5.210 5.200 5.210 4.900 5.290 12,672,692 65,531,210 5.1711 3.607 3.600 3.607 3.392 3.662 18,307,020 3.5796 6.76%
2020-12-24 0 4.880 4.870 4.880 4.710 4.930 2,131,156 10,293,529 4.8300 3.378 3.371 3.378 3.260 3.413 3,078,676 3.3435 3.61%
2020-12-23 0 4.710 4.710 4.720 4.710 4.800 2,470,000 11,754,960 4.7591 3.260 3.260 3.267 3.260 3.323 3,568,172 3.2944 -0.63%
2020-12-22 0 4.740 4.710 4.740 4.690 4.800 1,750,057 8,270,189 4.7257 3.281 3.260 3.281 3.247 3.323 2,528,139 3.2713 -0.42%
2020-12-21 0 4.760 4.750 4.760 4.700 4.810 2,925,883 13,911,773 4.7547 3.295 3.288 3.295 3.253 3.330 4,226,742 3.2914 0.00%
2020-12-18 0 4.760 4.740 4.760 4.710 4.790 2,719,318 12,927,970 4.7541 3.295 3.281 3.295 3.260 3.316 3,928,337 3.2910 0.21%
2020-12-17 0 4.750 4.740 4.750 4.740 4.840 1,032,000 4,918,940 4.7664 3.288 3.281 3.288 3.281 3.350 1,490,831 3.2995 -0.84%
2020-12-16 0 4.790 4.780 4.790 4.710 4.840 3,288,300 15,745,602 4.7884 3.316 3.309 3.316 3.260 3.350 4,750,291 3.3147 1.70%
2020-12-15 0 4.710 4.710 4.720 4.680 4.760 2,032,000 9,578,464 4.7138 3.260 3.260 3.267 3.240 3.295 2,935,435 3.2630 -0.84%
2020-12-14 0 4.750 4.750 4.760 4.720 4.840 1,816,000 8,633,700 4.7542 3.288 3.288 3.295 3.267 3.350 2,623,401 3.2910 -1.86%
2020-12-11 0 4.840 4.790 4.840 4.770 4.900 1,719,582 8,247,521 4.7962 3.350 3.316 3.350 3.302 3.392 2,484,115 3.3201 0.41%
2020-12-10 0 4.820 4.820 4.840 4.780 4.900 3,314,000 16,033,020 4.8380 3.337 3.337 3.350 3.309 3.392 4,787,417 3.3490 -1.03%
2020-12-09 0 4.870 4.860 4.870 4.830 4.900 958,474 4,668,151 4.8704 3.371 3.364 3.371 3.343 3.392 1,384,615 3.3714 0.00%
2020-12-08 0 4.870 4.870 4.890 4.860 4.960 1,000,000 4,896,460 4.8965 3.371 3.371 3.385 3.364 3.433 1,444,604 3.3895 -2.21%
2020-12-07 0 4.980 4.930 4.980 4.900 5.000 2,042,204 10,062,687 4.9274 3.447 3.413 3.447 3.392 3.461 2,950,176 3.4109 0.00%
2020-12-04 0 4.980 4.970 4.980 4.950 4.990 1,920,000 9,554,470 4.9763 3.447 3.440 3.447 3.427 3.454 2,773,639 3.4447 -0.20%
2020-12-03 0 4.990 4.960 4.990 4.910 5.000 1,502,689 7,442,697 4.9529 3.454 3.433 3.454 3.399 3.461 2,170,790 3.4286 0.00%
2020-12-02 0 4.990 4.980 4.990 4.860 4.990 3,509,449 17,323,436 4.9362 3.454 3.447 3.454 3.364 3.454 5,069,764 3.4170 1.63%
2020-12-01 0 4.910 4.900 4.910 4.880 4.920 2,044,328 10,008,292 4.8956 3.399 3.392 3.399 3.378 3.406 2,953,244 3.3889 0.00%
2020-11-30 0 4.910 4.900 4.910 4.810 4.910 4,816,000 23,484,580 4.8764 3.399 3.392 3.399 3.330 3.399 6,957,212 3.3756 1.66%
2020-11-27 0 4.830 4.810 4.830 4.720 4.830 1,590,000 7,600,110 4.7799 3.343 3.330 3.343 3.267 3.343 2,296,920 3.3088 2.11%
2020-11-26 0 4.730 4.720 4.730 4.720 4.760 2,339,000 11,071,450 4.7334 3.274 3.267 3.274 3.267 3.295 3,378,928 3.2766 -0.21%
2020-11-25 0 4.740 4.730 4.740 4.720 4.820 2,202,000 10,514,310 4.7749 3.281 3.274 3.281 3.267 3.337 3,181,018 3.3053 -0.42%
2020-11-24 0 4.760 4.750 4.760 4.730 4.850 920,000 4,393,900 4.7760 3.295 3.288 3.295 3.274 3.357 1,329,036 3.3061 0.21%
2020-11-23 0 4.750 4.740 4.750 4.740 4.870 1,920,000 9,192,100 4.7876 3.288 3.281 3.288 3.281 3.371 2,773,639 3.3141 -2.06%
2020-11-20 0 4.850 4.850 4.870 4.800 4.880 2,501,287 12,107,780 4.8406 3.357 3.357 3.371 3.323 3.378 3,613,369 3.3508 0.00%
2020-11-19 0 4.850 4.830 4.850 4.830 4.920 1,653,730 8,049,818 4.8677 3.357 3.343 3.357 3.343 3.406 2,388,985 3.3696 -0.82%
2020-11-18 0 4.890 4.860 4.890 4.810 4.940 5,272,143 25,786,886 4.8912 3.385 3.364 3.385 3.330 3.420 7,616,158 3.3858 1.45%
2020-11-17 0 4.820 4.800 4.820 4.760 4.860 2,754,678 13,304,961 4.8300 3.337 3.323 3.337 3.295 3.364 3,979,419 3.3434 0.00%
2020-11-16 0 4.820 4.820 4.830 4.760 4.870 1,813,000 8,745,530 4.8238 3.337 3.337 3.343 3.295 3.371 2,619,067 3.3392 -0.62%
2020-11-13 0 4.850 4.840 4.850 4.720 4.850 2,974,300 14,215,449 4.7794 3.357 3.350 3.357 3.267 3.357 4,296,685 3.3085 1.46%
2020-11-12 0 4.780 4.740 4.780 4.650 4.800 2,098,806 9,909,617 4.7215 3.309 3.281 3.309 3.219 3.323 3,031,943 3.2684 -0.21%
2020-11-11 0 4.790 4.780 4.790 4.620 4.800 3,073,387 14,561,459 4.7379 3.316 3.309 3.316 3.198 3.323 4,439,827 3.2797 3.46%
2020-11-10 0 4.630 4.620 4.630 4.580 4.670 2,697,000 12,474,020 4.6251 3.205 3.198 3.205 3.170 3.233 3,896,097 3.2017 1.76%
2020-11-09 0 4.550 4.540 4.550 4.500 4.570 2,222,000 10,096,090 4.5437 3.150 3.143 3.150 3.115 3.163 3,209,910 3.1453 0.22%
2020-11-06 0 4.540 4.530 4.540 4.360 4.550 3,570,664 16,023,408 4.4875 3.143 3.136 3.143 3.018 3.150 5,158,195 3.1064 3.18%
2020-11-05 0 4.400 4.400 4.420 4.320 4.430 2,312,632 10,139,956 4.3846 3.046 3.046 3.060 2.990 3.067 3,340,837 3.0352 0.92%
2020-11-04 0 4.360 4.360 4.370 4.340 4.420 1,118,000 4,901,070 4.3838 3.018 3.018 3.025 3.004 3.060 1,615,067 3.0346 0.46%
2020-11-03 0 4.340 4.340 4.350 4.310 4.400 1,204,000 5,249,400 4.3600 3.004 3.004 3.011 2.984 3.046 1,739,303 3.0181 0.23%
2020-11-02 0 4.330 4.330 4.340 4.320 4.390 1,063,149 4,621,638 4.3471 2.997 2.997 3.004 2.990 3.039 1,535,829 3.0092 0.46%
2020-10-30 0 4.310 4.310 4.330 4.290 4.490 4,626,748 20,121,646 4.3490 2.984 2.984 2.997 2.970 3.108 6,683,818 3.0105 -3.58%
2020-10-29 0 4.470 4.450 4.470 4.430 4.520 2,016,000 9,016,480 4.4725 3.094 3.080 3.094 3.067 3.129 2,912,321 3.0960 -1.54%
2020-10-28 0 4.540 4.540 4.550 4.480 4.550 1,733,000 7,836,510 4.5219 3.143 3.143 3.150 3.101 3.150 2,503,499 3.1302 0.44%
2020-10-27 0 4.520 4.520 4.530 4.500 4.640 2,578,000 11,688,802 4.5341 3.129 3.129 3.136 3.115 3.212 3,724,189 3.1386 -0.88%
2020-10-23 0 4.560 4.560 4.600 4.530 4.680 3,985,795 18,370,372 4.6090 3.157 3.157 3.184 3.136 3.240 5,757,895 3.1905 -0.22%
2020-10-22 0 4.570 4.540 4.570 4.510 4.590 3,222,000 14,629,380 4.5405 3.163 3.143 3.163 3.122 3.177 4,654,514 3.1431 0.22%
2020-10-21 0 4.560 4.560 4.590 4.560 4.630 2,875,251 13,192,727 4.5884 3.157 3.157 3.177 3.157 3.205 4,153,599 3.1762 -0.65%
2020-10-20 0 4.590 4.580 4.590 4.530 4.630 2,302,000 10,512,640 4.5667 3.177 3.170 3.177 3.136 3.205 3,325,478 3.1612 -0.22%
2020-10-19 0 4.600 4.600 4.610 4.600 4.710 2,800,562 12,999,342 4.6417 3.184 3.184 3.191 3.184 3.260 4,045,703 3.2131 0.22%
2020-10-16 0 4.590 4.590 4.610 4.550 4.650 5,061,000 23,258,410 4.5956 3.177 3.177 3.191 3.150 3.219 7,311,140 3.1812 -1.71%
2020-10-15 0 4.670 4.660 4.670 4.620 4.770 2,271,000 10,581,180 4.6593 3.233 3.226 3.233 3.198 3.302 3,280,695 3.2253 -0.64%
2020-10-14 0 4.700 4.690 4.700 4.600 4.730 4,830,000 22,576,180 4.6742 3.253 3.247 3.253 3.184 3.274 6,977,437 3.2356 2.17%
2020-10-12 0 4.600 4.600 4.630 4.580 4.660 2,851,509 13,158,957 4.6147 3.184 3.184 3.205 3.170 3.226 4,119,301 3.1945 -1.29%
2020-10-09 0 4.660 4.630 4.660 4.520 4.660 1,398,174 6,431,536 4.6000 3.226 3.205 3.226 3.129 3.226 2,019,808 3.1842 3.10%
2020-10-08 0 4.520 4.520 4.540 4.510 4.590 1,604,046 7,286,764 4.5427 3.129 3.129 3.143 3.122 3.177 2,317,211 3.1446 -1.53%
2020-10-07 0 4.590 4.580 4.590 4.550 4.610 684,745 3,141,239 4.5875 3.177 3.170 3.177 3.150 3.191 989,185 3.1756 0.88%
2020-10-06 0 4.550 4.530 4.560 4.470 4.570 2,842,744 12,854,872 4.5220 3.150 3.136 3.157 3.094 3.163 4,106,639 3.1303 0.66%
2020-10-05 0 4.520 4.520 4.530 4.510 4.600 1,438,000 6,530,872 4.5416 3.129 3.129 3.136 3.122 3.184 2,077,340 3.1439 0.44%
2020-09-30 0 4.500 4.500 4.520 4.460 4.540 4,051,800 18,219,350 4.4966 3.115 3.115 3.129 3.087 3.143 5,853,246 3.1127 -0.44%
2020-09-29 0 4.520 4.520 4.530 4.510 4.620 2,047,000 9,312,120 4.5492 3.129 3.129 3.136 3.122 3.198 2,957,104 3.1491 -0.44%
2020-09-28 0 4.540 4.520 4.560 4.430 4.560 1,589,923 7,146,037 4.4946 3.143 3.129 3.157 3.067 3.157 2,296,809 3.1113 1.79%
2020-09-25 0 4.460 4.460 4.470 4.430 4.620 5,439,150 24,403,134 4.4866 3.087 3.087 3.094 3.067 3.198 7,857,417 3.1057 -1.98%
2020-09-24 0 4.550 4.550 4.560 4.520 4.640 3,723,426 16,961,632 4.5554 3.150 3.150 3.157 3.129 3.212 5,378,876 3.1534 -1.52%
2020-09-23 0 4.620 4.620 4.630 4.610 4.740 2,712,000 12,600,720 4.6463 3.198 3.198 3.205 3.191 3.281 3,917,766 3.2163 -1.91%
2020-09-22 0 4.710 4.710 4.720 4.700 4.830 2,498,466 11,857,176 4.7458 3.260 3.260 3.267 3.253 3.343 3,609,294 3.2852 -2.89%
2020-09-21 0 4.850 4.820 4.850 4.770 4.930 2,895,926 13,945,534 4.8156 3.357 3.337 3.357 3.302 3.413 4,183,466 3.3335 -1.42%
2020-09-18 0 4.920 4.900 4.920 4.840 4.950 5,411,182 26,546,095 4.9058 3.406 3.392 3.406 3.350 3.427 7,817,015 3.3959 1.65%
2020-09-17 0 4.840 4.810 4.840 4.770 4.860 1,584,000 7,618,822 4.8099 3.350 3.330 3.350 3.302 3.364 2,288,253 3.3295 -0.21%
2020-09-16 0 4.850 4.850 4.880 4.780 4.870 2,511,700 12,131,112 4.8298 3.357 3.357 3.378 3.309 3.371 3,628,412 3.3434 -0.82%
2020-09-15 0 4.890 4.870 4.890 4.820 4.970 4,129,234 20,158,527 4.8819 3.385 3.371 3.385 3.337 3.440 5,965,107 3.3794 -2.40%
2020-09-14 0 5.010 5.010 5.020 4.750 5.070 9,445,095 46,947,028 4.9705 3.468 3.468 3.475 3.288 3.510 13,644,421 3.4407 5.47%
2020-09-11 0 4.750 4.710 4.750 4.700 4.770 1,198,000 5,669,360 4.7324 3.288 3.260 3.288 3.253 3.302 1,730,635 3.2759 -0.21%
2020-09-10 0 4.760 4.730 4.760 4.690 4.770 1,862,000 8,813,320 4.7333 3.295 3.274 3.295 3.247 3.302 2,689,852 3.2765 1.28%
2020-09-09 0 4.700 4.700 4.740 4.660 4.730 1,027,166 4,826,288 4.6986 3.253 3.253 3.281 3.226 3.274 1,483,848 3.2525 -0.42%
2020-09-08 0 4.720 4.720 4.730 4.660 4.770 4,140,000 19,488,432 4.7074 3.267 3.267 3.274 3.226 3.302 5,980,660 3.2586 -1.05%
2020-09-07 0 4.770 4.750 4.770 4.750 4.830 1,659,032 7,949,073 4.7914 3.302 3.288 3.302 3.288 3.343 2,396,644 3.3168 0.63%
2020-09-04 0 4.740 4.720 4.740 4.700 4.890 2,462,865 11,649,470 4.7300 3.281 3.267 3.281 3.253 3.385 3,557,864 3.2743 -2.67%
2020-09-03 0 4.870 4.850 4.870 4.550 4.900 10,188,000 48,955,360 4.8052 3.371 3.357 3.371 3.150 3.392 14,717,624 3.3263 7.03%
2020-09-02 0 4.550 4.550 4.570 4.480 4.580 3,816,000 17,303,860 4.5346 3.150 3.150 3.163 3.101 3.170 5,512,608 3.1390 0.66%
2020-09-01 0 4.520 4.510 4.530 4.520 4.650 1,610,060 7,336,390 4.5566 3.129 3.122 3.136 3.129 3.219 2,325,899 3.1542 -1.74%
2020-08-31 0 4.600 4.590 4.600 4.600 4.750 2,984,000 13,931,510 4.6687 3.184 3.177 3.184 3.184 3.288 4,310,698 3.2318 -1.29%
2020-08-28 0 4.660 4.660 4.670 4.610 4.680 2,958,000 13,750,892 4.6487 3.226 3.226 3.233 3.191 3.240 4,273,138 3.2180 1.53%
2020-08-27 0 4.590 4.590 4.630 4.560 4.630 4,646,000 21,370,800 4.5998 3.177 3.177 3.205 3.157 3.205 6,711,630 3.1841 -0.65%
2020-08-26 0 4.620 4.610 4.620 4.590 4.740 10,472,986 48,419,102 4.6232 3.198 3.191 3.198 3.177 3.281 15,129,316 3.2003 -2.12%
2020-08-25 0 4.720 4.720 4.730 4.700 4.770 4,043,325 19,128,091 4.7308 3.267 3.267 3.274 3.253 3.302 5,841,003 3.2748 -1.46%
2020-08-24 0 4.790 4.780 4.790 4.750 4.830 3,330,600 15,919,500 4.7798 3.316 3.309 3.316 3.288 3.343 4,811,398 3.3087 -0.62%
2020-08-21 0 4.820 4.820 4.830 4.800 4.910 2,306,250 11,120,065 4.8217 3.337 3.337 3.343 3.323 3.399 3,331,618 3.3377 -1.03%
2020-08-20 0 4.870 4.870 4.880 4.710 4.910 7,418,960 35,510,952 4.7865 3.371 3.371 3.378 3.260 3.399 10,717,458 3.3134 -2.40%
2020-08-19 0 4.990 4.990 5.000 4.940 5.010 1,278,000 6,354,100 4.9719 3.454 3.454 3.461 3.420 3.468 1,846,204 3.4417 -0.40%
2020-08-18 0 5.010 5.000 5.010 4.920 5.060 1,838,000 9,160,400 4.9839 3.468 3.461 3.468 3.406 3.503 2,655,182 3.4500 -0.99%
2020-08-17 0 5.060 5.030 5.060 4.980 5.120 4,048,000 20,307,306 5.0166 3.503 3.482 3.503 3.447 3.544 5,847,757 3.4727 -1.17%
2020-08-14 0 5.120 5.120 5.130 5.110 5.180 1,416,400 7,283,024 5.1419 3.544 3.544 3.551 3.537 3.586 2,046,137 3.5594 -1.54%
2020-08-13 0 5.200 5.180 5.200 4.990 5.210 5,139,662 26,335,309 5.1239 3.600 3.586 3.600 3.454 3.607 7,424,776 3.5470 4.00%
2020-08-12 0 5.000 4.990 5.000 4.900 5.000 1,278,000 6,336,240 4.9579 3.461 3.454 3.461 3.392 3.461 1,846,204 3.4320 1.42%
2020-08-11 0 4.930 4.930 4.950 4.900 4.970 1,459,000 7,199,400 4.9345 3.413 3.413 3.427 3.392 3.440 2,107,677 3.4158 0.20%
2020-08-10 0 4.920 4.910 4.920 4.870 4.960 2,392,300 11,712,276 4.8958 3.406 3.399 3.406 3.371 3.433 3,455,926 3.3890 -0.61%
2020-08-07 0 4.950 4.950 4.960 4.930 5.020 2,083,600 10,317,758 4.9519 3.427 3.427 3.433 3.413 3.475 3,009,977 3.4279 -0.80%
2020-08-06 0 4.990 4.990 5.000 4.960 5.030 777,000 3,881,500 4.9955 3.454 3.454 3.461 3.433 3.482 1,122,457 3.4580 0.20%
2020-08-05 0 4.980 4.970 4.990 4.960 5.040 1,517,169 7,573,110 4.9916 3.447 3.440 3.454 3.433 3.489 2,191,708 3.4553 -0.60%
2020-08-04 0 5.010 5.010 5.020 4.930 5.100 2,614,000 13,034,440 4.9864 3.468 3.468 3.475 3.413 3.530 3,776,195 3.4517 -0.79%
2020-08-03 0 5.050 5.030 5.050 4.900 5.070 2,636,000 13,226,360 5.0176 3.496 3.482 3.496 3.392 3.510 3,807,976 3.4733 2.64%
2020-07-31 0 4.920 4.920 4.950 4.850 4.980 1,950,900 9,643,800 4.9433 3.406 3.406 3.427 3.357 3.447 2,818,278 3.4219 -0.20%
2020-07-30 0 4.930 4.930 4.940 4.790 4.960 3,835,000 18,803,890 4.9032 3.413 3.413 3.420 3.316 3.433 5,540,056 3.3942 3.35%
2020-07-29 0 4.770 4.760 4.770 4.680 4.890 5,976,335 28,499,582 4.7687 3.302 3.295 3.302 3.240 3.385 8,633,437 3.3011 -2.65%
2020-07-28 0 4.900 4.900 4.910 4.870 4.940 997,000 4,894,080 4.9088 3.392 3.392 3.399 3.371 3.420 1,440,270 3.3980 -0.41%
2020-07-27 0 4.920 4.910 4.920 4.880 4.980 1,510,452 7,421,884 4.9137 3.406 3.399 3.406 3.378 3.447 2,182,005 3.4014 -1.20%
2020-07-24 0 4.980 4.970 4.980 4.910 5.050 4,438,000 22,068,780 4.9727 3.447 3.440 3.447 3.399 3.496 6,411,152 3.4422 -1.78%
2020-07-23 0 5.070 5.050 5.070 5.040 5.100 1,285,911 6,508,795 5.0616 3.510 3.496 3.510 3.489 3.530 1,857,632 3.5038 0.00%
2020-07-22 0 5.070 5.070 5.080 5.070 5.120 1,933,056 9,828,375 5.0844 3.510 3.510 3.517 3.510 3.544 2,792,500 3.5196 -0.39%
2020-07-21 0 5.090 5.090 5.100 5.080 5.180 2,750,000 14,049,978 5.1091 3.523 3.523 3.530 3.517 3.586 3,972,661 3.5367 -0.97%
2020-07-20 0 5.140 5.110 5.130 5.050 5.140 1,037,400 5,294,170 5.1033 3.558 3.537 3.551 3.496 3.558 1,498,632 3.5327 1.18%
2020-07-17 0 5.080 5.080 5.090 5.060 5.190 2,963,000 15,113,570 5.1008 3.517 3.517 3.523 3.503 3.593 4,280,361 3.5309 -1.55%
2020-07-16 0 5.160 5.160 5.170 5.130 5.250 3,104,762 16,069,181 5.1757 3.572 3.572 3.579 3.551 3.634 4,485,151 3.5828 -0.58%
2020-07-15 0 5.190 5.180 5.190 5.130 5.190 2,817,500 14,510,062 5.1500 3.593 3.586 3.593 3.551 3.593 4,070,171 3.5650 1.37%
2020-07-14 0 5.120 5.120 5.160 5.100 5.170 3,985,200 20,435,588 5.1279 3.544 3.544 3.572 3.530 3.579 5,757,035 3.5497 -0.58%
2020-07-13 0 5.150 5.150 5.160 5.080 5.170 3,515,673 18,037,073 5.1305 3.565 3.565 3.572 3.517 3.579 5,078,755 3.5515 -0.39%
2020-07-10 0 5.170 5.160 5.170 5.130 5.230 1,780,000 9,182,370 5.1586 3.579 3.572 3.579 3.551 3.620 2,571,395 3.5710 -1.15%
2020-07-09 0 5.230 5.210 5.230 5.180 5.260 3,040,658 15,833,212 5.2072 3.620 3.607 3.620 3.586 3.641 4,392,546 3.6046 0.00%
2020-07-08 0 5.230 5.200 5.230 5.170 5.360 3,822,195 19,913,053 5.2098 3.620 3.600 3.620 3.579 3.710 5,521,558 3.6064 -1.13%
2020-07-07 0 5.290 5.290 5.300 5.260 5.440 3,161,000 16,834,370 5.3256 3.662 3.662 3.669 3.641 3.766 4,566,393 3.6866 -0.38%
2020-07-06 0 5.310 5.310 5.320 5.150 5.350 8,922,064 46,876,915 5.2540 3.676 3.676 3.683 3.565 3.703 12,888,848 3.6370 0.95%
2020-07-03 0 5.260 5.250 5.260 5.150 5.300 4,956,856 26,039,036 5.2531 3.641 3.634 3.641 3.565 3.669 7,160,693 3.6364 -0.19%
2020-07-02 0 5.270 5.260 5.280 5.230 5.490 6,279,022 33,484,516 5.3328 3.648 3.641 3.655 3.620 3.800 9,070,700 3.6915 -2.59%
2020-06-30 0 5.410 5.400 5.410 5.030 5.540 25,516,000 137,008,238 5.3695 3.745 3.738 3.745 3.482 3.835 36,860,513 3.7169 6.92%
2020-06-29 0 5.060 5.040 5.060 5.000 5.150 4,876,000 24,667,188 5.0589 3.503 3.489 3.503 3.461 3.565 7,043,889 3.5019 -1.36%
2020-06-26 0 5.130 5.120 5.130 4.950 5.150 6,317,280 32,157,732 5.0904 3.551 3.544 3.551 3.427 3.565 9,125,967 3.5238 3.01%
2020-06-24 0 4.980 4.950 4.980 4.920 5.000 1,890,000 9,375,100 4.9604 3.447 3.427 3.447 3.406 3.461 2,730,301 3.4337 0.20%
2020-06-23 0 4.970 4.960 4.970 4.870 5.080 7,046,000 34,946,428 4.9598 3.440 3.433 3.440 3.371 3.517 10,178,679 3.4333 -1.58%
2020-06-22 0 5.050 5.050 5.060 5.030 5.130 2,958,000 15,025,260 5.0795 3.496 3.496 3.503 3.482 3.551 4,273,138 3.5162 0.00%
2020-06-19 0 5.050 5.050 5.060 5.040 5.180 2,418,600 12,245,288 5.0630 3.496 3.496 3.503 3.489 3.586 3,493,919 3.5047 -0.98%
2020-06-18 0 5.100 5.100 5.110 5.020 5.120 1,737,921 8,815,564 5.0725 3.530 3.530 3.537 3.475 3.544 2,510,607 3.5113 0.39%
2020-06-17 0 5.080 5.050 5.080 5.030 5.120 878,000 4,442,160 5.0594 3.517 3.496 3.517 3.482 3.544 1,268,362 3.5023 -0.20%
2020-06-16 0 5.090 5.060 5.090 5.020 5.170 1,908,649 9,650,482 5.0562 3.523 3.503 3.523 3.475 3.579 2,757,242 3.5000 1.80%
2020-06-15 0 5.000 5.000 5.010 4.960 5.090 9,248,213 46,453,808 5.0230 3.461 3.461 3.468 3.433 3.523 13,360,004 3.4771 -0.79%
2020-06-12 0 5.040 5.040 5.060 4.990 5.100 3,516,000 17,703,000 5.0350 3.489 3.489 3.503 3.454 3.530 5,079,227 3.4854 -2.14%
2020-06-11 0 5.150 5.150 5.160 5.110 5.260 2,591,118 13,396,600 5.1702 3.565 3.565 3.572 3.537 3.641 3,743,139 3.5790 -2.09%
2020-06-10 0 5.260 5.260 5.270 5.250 5.410 1,620,580 8,606,327 5.3106 3.641 3.641 3.648 3.634 3.745 2,341,096 3.6762 -2.41%
2020-06-09 0 5.390 5.370 5.390 5.230 5.420 6,120,000 32,678,480 5.3396 3.731 3.717 3.731 3.620 3.752 8,840,976 3.6963 3.65%
2020-06-08 0 5.200 5.200 5.210 5.150 5.240 3,657,476 19,017,417 5.1996 3.600 3.600 3.607 3.565 3.627 5,283,604 3.5993 1.36%
2020-06-05 0 5.130 5.120 5.130 5.040 5.150 3,799,082 19,429,930 5.1144 3.551 3.544 3.551 3.489 3.565 5,488,169 3.5403 2.40%
2020-06-04 0 5.010 5.000 5.010 4.940 5.080 4,600,650 22,991,405 4.9974 3.468 3.461 3.468 3.420 3.517 6,646,117 3.4594 1.83%
2020-06-03 0 4.920 4.920 4.940 4.880 5.000 8,111,603 39,904,414 4.9194 3.406 3.406 3.420 3.378 3.461 11,718,053 3.4054 -1.20%
2020-06-02 0 4.980 4.960 4.980 4.950 5.070 3,112,272 15,542,883 4.9941 3.447 3.433 3.447 3.427 3.510 4,496,000 3.4570 0.61%
2020-06-01 0 4.950 4.950 4.980 4.930 5.080 3,954,150 19,750,604 4.9949 3.427 3.427 3.447 3.413 3.517 5,712,180 3.4576 -0.00%
2020-05-29 0 5.160 5.160 5.180 5.160 5.320 4,658,306 24,211,203 5.1974 3.427 3.427 3.440 3.427 3.533 7,014,897 3.4514 -1.90%
2020-05-28 0 5.260 5.230 5.270 5.110 5.270 3,289,510 17,142,126 5.2111 3.493 3.473 3.500 3.393 3.500 4,953,641 3.4605 2.14%
2020-05-27 0 5.150 5.150 5.180 5.080 5.310 7,600,585 39,345,804 5.1767 3.420 3.420 3.440 3.373 3.526 11,445,646 3.4376 1.18%
2020-05-26 0 5.090 5.090 5.100 5.080 5.340 7,452,000 38,416,390 5.1552 3.380 3.380 3.387 3.373 3.546 11,221,893 3.4233 -2.30%
2020-05-25 0 5.210 5.200 5.220 5.030 5.220 2,747,730 14,092,921 5.1289 3.460 3.453 3.466 3.340 3.466 4,137,779 3.4059 1.56%
2020-05-22 0 5.130 5.130 5.140 5.040 5.340 6,049,318 31,306,885 5.1753 3.407 3.407 3.413 3.347 3.546 9,109,608 3.4367 -4.65%
2020-05-21 0 5.380 5.360 5.380 5.310 5.440 3,138,742 16,848,640 5.3680 3.573 3.559 3.573 3.526 3.612 4,726,601 3.5646 -0.37%
2020-05-20 0 5.400 5.380 5.400 5.340 5.480 2,610,241 14,090,958 5.3983 3.586 3.573 3.586 3.546 3.639 3,930,736 3.5848 -1.28%
2020-05-19 0 5.470 5.470 5.480 5.380 5.500 3,200,293 17,427,562 5.4456 3.632 3.632 3.639 3.573 3.652 4,819,290 3.6162 2.43%
2020-05-18 0 5.340 5.340 5.350 5.230 5.370 1,880,865 10,028,729 5.3320 3.546 3.546 3.553 3.473 3.566 2,832,376 3.5407 1.33%
2020-05-15 0 5.270 5.260 5.280 5.220 5.420 4,330,775 22,958,310 5.3012 3.500 3.493 3.506 3.466 3.599 6,521,671 3.5203 -2.04%
2020-05-14 0 5.380 5.380 5.400 5.300 5.460 3,940,325 21,186,356 5.3768 3.573 3.573 3.586 3.520 3.626 5,933,696 3.5705 -0.92%
2020-05-13 0 5.430 5.410 5.430 5.350 5.440 2,054,000 11,118,600 5.4131 3.606 3.593 3.606 3.553 3.612 3,093,098 3.5946 0.37%
2020-05-12 0 5.410 5.410 5.420 5.340 5.460 2,821,086 15,211,352 5.3920 3.593 3.593 3.599 3.546 3.626 4,248,246 3.5806 -0.55%
2020-05-11 0 5.440 5.440 5.460 5.440 5.640 9,062,000 49,734,920 5.4883 3.612 3.612 3.626 3.612 3.745 13,646,376 3.6446 -1.63%
2020-05-08 0 5.530 5.520 5.530 5.440 5.600 5,778,051 31,930,422 5.5262 3.672 3.666 3.672 3.612 3.719 8,701,110 3.6697 0.73%
2020-05-07 0 5.490 5.480 5.490 5.250 5.520 6,388,031 34,525,260 5.4047 3.646 3.639 3.646 3.486 3.666 9,619,673 3.5890 3.58%
2020-05-06 0 5.300 5.300 5.330 5.260 5.390 4,662,644 24,851,999 5.3300 3.520 3.520 3.539 3.493 3.579 7,021,430 3.5395 -0.38%
2020-05-05 0 5.320 5.320 5.330 5.320 5.740 8,962,000 49,406,740 5.5129 3.533 3.533 3.539 3.533 3.812 13,495,787 3.6609 -3.45%
2020-05-04 0 5.510 5.500 5.510 5.200 5.560 11,603,266 62,532,969 5.3893 3.659 3.652 3.659 3.453 3.692 17,473,244 3.5788 1.85%
2020-04-29 0 5.410 5.410 5.420 5.200 5.450 13,062,787 69,775,707 5.3416 3.593 3.593 3.599 3.453 3.619 19,671,122 3.5471 7.13%
2020-04-28 0 5.050 5.040 5.050 5.010 5.180 6,964,939 35,123,709 5.0429 3.353 3.347 3.353 3.327 3.440 10,488,433 3.3488 -1.94%
2020-04-27 0 5.150 5.140 5.150 4.640 5.160 12,721,000 63,089,820 4.9595 3.420 3.413 3.420 3.081 3.427 19,156,428 3.2934 11.23%
2020-04-24 0 4.630 4.630 4.640 4.570 4.670 2,172,000 10,050,810 4.6274 3.075 3.075 3.081 3.035 3.101 3,270,793 3.0729 0.00%
2020-04-23 0 4.630 4.630 4.650 4.620 4.730 1,918,198 8,930,770 4.6558 3.075 3.075 3.088 3.068 3.141 2,888,595 3.0917 -0.86%
2020-04-22 0 4.670 4.650 4.670 4.530 4.670 3,306,156 15,241,592 4.6101 3.101 3.088 3.101 3.008 3.101 4,978,708 3.0614 0.00%
2020-04-21 0 4.670 4.670 4.680 4.580 4.710 7,360,000 34,273,490 4.6567 3.101 3.101 3.108 3.041 3.128 11,083,351 3.0923 -1.06%
2020-04-20 0 4.720 4.720 4.730 4.700 4.800 4,310,980 20,410,291 4.7345 3.134 3.134 3.141 3.121 3.187 6,491,862 3.1440 -0.84%
2020-04-17 0 4.760 4.740 4.760 4.660 4.800 6,762,500 32,032,884 4.7368 3.161 3.148 3.161 3.095 3.187 10,183,582 3.1455 1.49%
2020-04-16 0 4.690 4.690 4.700 4.620 4.720 4,465,962 20,873,681 4.6739 3.114 3.114 3.121 3.068 3.134 6,725,248 3.1038 -1.05%
2020-04-15 0 4.740 4.740 4.750 4.730 4.920 5,938,726 28,545,041 4.8066 3.148 3.148 3.154 3.141 3.267 8,943,069 3.1919 -3.66%
2020-04-14 0 4.920 4.920 4.930 4.880 5.010 4,222,400 20,904,596 4.9509 3.267 3.267 3.274 3.241 3.327 6,358,470 3.2877 -0.20%
2020-04-09 0 4.930 4.920 4.930 4.740 4.960 8,921,000 43,240,040 4.8470 3.274 3.267 3.274 3.148 3.294 13,434,046 3.2187 5.57%
2020-04-08 0 4.670 4.660 4.670 4.630 4.730 6,556,000 30,694,380 4.6819 3.101 3.095 3.101 3.075 3.141 9,872,616 3.1090 0.86%
2020-04-07 0 4.630 4.630 4.650 4.560 4.730 4,879,913 22,682,440 4.6481 3.075 3.075 3.088 3.028 3.141 7,348,613 3.0866 2.43%
2020-04-06 0 4.520 4.520 4.540 4.400 4.620 5,034,291 22,596,406 4.4885 3.002 3.002 3.015 2.922 3.068 7,581,089 2.9806 -1.09%
2020-04-03 0 4.570 4.570 4.580 4.470 4.600 4,729,421 21,490,757 4.5441 3.035 3.035 3.041 2.968 3.055 7,121,988 3.0175 1.11%
2020-04-02 0 4.520 4.520 4.530 4.410 4.570 7,787,200 35,124,160 4.5105 3.002 3.002 3.008 2.929 3.035 11,726,667 2.9952 -0.66%
2020-04-01 0 4.550 4.540 4.550 4.550 4.760 4,860,000 22,626,980 4.6558 3.021 3.015 3.021 3.021 3.161 7,318,626 3.0917 -3.81%
2020-03-31 0 4.730 4.710 4.730 4.600 4.730 4,495,727 21,125,185 4.6989 3.141 3.128 3.141 3.055 3.141 6,770,071 3.1204 1.28%
2020-03-30 0 4.670 4.650 4.670 4.540 4.740 11,442,332 52,980,165 4.6302 3.101 3.088 3.101 3.015 3.148 17,230,895 3.0747 -3.51%
2020-03-27 0 4.840 4.830 4.840 4.660 4.960 11,308,282 54,746,861 4.8413 3.214 3.207 3.214 3.095 3.294 17,029,030 3.2149 2.98%
2020-03-26 0 4.700 4.670 4.700 4.610 4.770 7,814,926 36,867,308 4.7176 3.121 3.101 3.121 3.061 3.168 11,768,420 3.1327 0.00%
2020-03-25 0 4.700 4.690 4.700 4.500 4.750 9,821,059 45,797,712 4.6632 3.121 3.114 3.121 2.988 3.154 14,789,436 3.0967 5.86%
2020-03-24 0 4.440 4.440 4.450 4.230 4.450 10,642,055 46,177,722 4.3392 2.948 2.948 2.955 2.809 2.955 16,025,765 2.8815 5.21%
2020-03-23 0 4.220 4.220 4.260 4.050 4.490 11,854,180 50,616,213 4.2699 2.802 2.802 2.829 2.689 2.982 17,851,092 2.8355 -1.40%
2020-03-20 0 4.280 4.260 4.280 4.070 4.320 8,124,641 34,168,579 4.2055 2.842 2.829 2.842 2.703 2.869 12,234,817 2.7927 5.16%
2020-03-19 0 4.070 4.070 4.080 3.930 4.340 8,890,727 36,306,196 4.0836 2.703 2.703 2.709 2.610 2.882 13,388,458 2.7118 -6.22%
2020-03-18 0 4.340 4.340 4.350 4.330 4.620 10,651,533 47,472,207 4.4568 2.882 2.882 2.889 2.875 3.068 16,040,038 2.9596 -2.69%
2020-03-17 0 4.460 4.460 4.500 4.430 4.970 10,799,996 49,797,197 4.6109 2.962 2.962 2.988 2.942 3.300 16,263,607 3.0619 -7.66%
2020-03-16 0 4.830 4.820 4.830 4.820 5.000 5,482,750 26,827,458 4.8931 3.207 3.201 3.207 3.201 3.320 8,256,419 3.2493 -3.01%
2020-03-13 0 4.980 4.970 4.980 4.770 5.030 12,759,647 62,710,454 4.9147 3.307 3.300 3.307 3.168 3.340 19,214,626 3.2637 -1.97%
2020-03-12 0 5.080 5.080 5.090 5.050 5.320 8,404,200 43,057,430 5.1233 3.373 3.373 3.380 3.353 3.533 12,655,802 3.4022 -5.05%
2020-03-11 0 5.350 5.340 5.350 5.330 5.520 11,305,300 61,669,583 5.4549 3.553 3.546 3.553 3.539 3.666 17,024,539 3.6224 -2.73%
2020-03-10 0 5.500 5.500 5.510 5.490 5.770 11,180,158 61,996,778 5.5453 3.652 3.652 3.659 3.646 3.832 16,836,089 3.6824 -3.00%
2020-03-09 0 5.670 5.670 5.680 5.660 5.930 4,524,069 26,116,646 5.7728 3.765 3.765 3.772 3.759 3.938 6,812,751 3.8335 -4.22%
2020-03-06 0 5.920 5.920 5.930 5.920 6.080 3,858,481 23,159,051 6.0021 3.931 3.931 3.938 3.931 4.037 5,810,448 3.9858 -2.63%
2020-03-05 0 6.080 6.080 6.110 6.030 6.120 3,710,757 22,576,090 6.0840 4.037 4.037 4.057 4.004 4.064 5,587,992 4.0401 0.66%
2020-03-04 0 6.040 6.040 6.060 6.020 6.150 2,735,000 16,570,036 6.0585 4.011 4.011 4.024 3.998 4.084 4,118,609 4.0232 -0.49%
2020-03-03 0 6.070 6.060 6.070 6.070 6.170 3,443,777 20,999,229 6.0977 4.031 4.024 4.031 4.031 4.097 5,185,950 4.0493 -0.33%
2020-03-02 0 6.090 6.090 6.100 6.020 6.130 2,180,067 13,285,328 6.0940 4.044 4.044 4.051 3.998 4.071 3,282,941 4.0468 0.66%
2020-02-28 0 6.050 6.050 6.080 6.050 6.200 6,365,000 38,712,794 6.0821 4.018 4.018 4.037 4.018 4.117 9,584,991 4.0389 -3.35%
2020-02-27 0 6.260 6.250 6.260 6.210 6.310 3,942,893 24,634,649 6.2479 4.157 4.150 4.157 4.124 4.190 5,937,564 4.1489 -0.48%
2020-02-26 0 6.290 6.280 6.290 6.210 6.340 3,809,452 23,984,068 6.2959 4.177 4.170 4.177 4.124 4.210 5,736,616 4.1809 0.32%
2020-02-25 0 6.270 6.270 6.280 6.230 6.370 3,366,000 21,173,294 6.2903 4.164 4.164 4.170 4.137 4.230 5,068,826 4.1772 -1.72%
2020-02-24 0 6.380 6.380 6.390 6.360 6.460 3,096,552 19,820,232 6.4007 4.237 4.237 4.243 4.223 4.290 4,663,067 4.2505 -2.15%
2020-02-21 0 6.520 6.520 6.530 6.490 6.630 3,184,913 20,829,371 6.5400 4.330 4.330 4.336 4.310 4.403 4,796,129 4.3430 -1.66%
2020-02-20 0 6.630 6.630 6.640 6.590 6.680 2,552,000 16,952,080 6.6427 4.403 4.403 4.409 4.376 4.436 3,843,032 4.4111 0.76%
2020-02-19 0 6.580 6.580 6.590 6.550 6.640 2,863,000 18,844,143 6.5820 4.370 4.370 4.376 4.350 4.409 4,311,363 4.3708 -0.30%
2020-02-18 0 6.600 6.600 6.610 6.470 6.620 6,672,330 43,668,068 6.5447 4.383 4.383 4.389 4.296 4.396 10,047,796 4.3460 -0.15%
2020-02-17 0 6.610 6.610 6.620 6.550 6.770 10,358,120 69,093,953 6.6705 4.389 4.389 4.396 4.350 4.496 15,598,190 4.4296 -4.06%
2020-02-14 0 6.890 6.890 6.900 6.840 6.950 2,549,250 17,595,620 6.9023 4.575 4.575 4.582 4.542 4.615 3,838,890 4.5835 0.15%
2020-02-13 0 6.880 6.860 6.880 6.860 6.980 2,407,669 16,604,468 6.8965 4.569 4.555 4.569 4.555 4.635 3,625,685 4.5797 0.73%
2020-02-12 0 6.830 6.830 6.840 6.740 6.890 2,919,375 19,951,958 6.8343 4.536 4.536 4.542 4.476 4.575 4,396,258 4.5384 1.04%
2020-02-11 0 6.760 6.760 6.770 6.710 6.780 2,170,457 14,666,731 6.7574 4.489 4.489 4.496 4.456 4.502 3,268,470 4.4873 0.45%
2020-02-10 0 6.730 6.730 6.740 6.700 6.790 2,672,729 18,005,253 6.7367 4.469 4.469 4.476 4.449 4.509 4,024,836 4.4735 -1.61%
2020-02-07 0 6.840 6.840 6.850 6.830 6.910 1,787,342 12,264,050 6.8616 4.542 4.542 4.549 4.536 4.589 2,691,541 4.5565 -1.30%
2020-02-06 0 6.930 6.920 6.930 6.810 6.930 2,353,008 16,205,525 6.8872 4.602 4.595 4.602 4.522 4.602 3,543,371 4.5735 0.14%
2020-02-05 0 6.920 6.910 6.920 6.800 6.940 3,052,700 21,063,860 6.9001 4.595 4.589 4.595 4.516 4.609 4,597,031 4.5821 1.91%
2020-02-04 0 6.790 6.790 6.810 6.680 6.860 3,240,154 21,978,905 6.7833 4.509 4.509 4.522 4.436 4.555 4,879,316 4.5045 0.89%
2020-02-03 0 6.730 6.720 6.740 6.600 6.750 3,225,969 21,593,812 6.6937 4.469 4.462 4.476 4.383 4.482 4,857,955 4.4450 -0.88%
2020-01-31 0 6.790 6.760 6.790 6.740 6.870 2,324,000 15,760,612 6.7817 4.509 4.489 4.509 4.476 4.562 3,499,689 4.5034 -0.44%
2020-01-30 0 6.820 6.800 6.820 6.700 6.930 3,349,092 22,778,937 6.8015 4.529 4.516 4.529 4.449 4.602 5,043,365 4.5166 -0.73%
2020-01-29 0 6.870 6.870 6.890 6.790 7.100 7,037,402 48,322,301 6.8665 4.562 4.562 4.575 4.509 4.715 10,597,554 4.5598 -5.37%
2020-01-24 0 7.260 7.250 7.260 7.130 7.300 1,443,272 10,425,763 7.2237 4.821 4.814 4.821 4.735 4.848 2,173,409 4.7970 -0.41%
2020-01-23 0 7.290 7.280 7.290 7.230 7.350 3,534,020 25,751,404 7.2867 4.841 4.834 4.841 4.801 4.881 5,321,846 4.8388 -0.82%
2020-01-22 0 7.350 7.340 7.350 7.250 7.360 2,578,000 18,918,142 7.3383 4.881 4.874 4.881 4.814 4.887 3,882,185 4.8731 0.96%
2020-01-21 0 7.280 7.270 7.280 7.260 7.390 2,436,000 17,787,776 7.3020 4.834 4.828 4.834 4.821 4.907 3,668,348 4.8490 -1.49%
2020-01-20 0 7.390 7.380 7.390 7.280 7.390 2,694,777 19,742,524 7.3262 4.907 4.901 4.907 4.834 4.907 4,058,038 4.8650 0.00%
2020-01-17 0 7.390 7.390 7.400 7.350 7.490 4,437,923 32,996,836 7.4352 4.907 4.907 4.914 4.881 4.974 6,683,024 4.9374 0.41%
2020-01-16 0 7.360 7.360 7.370 7.240 7.420 8,431,393 62,015,426 7.3553 4.887 4.887 4.894 4.808 4.927 12,696,751 4.8844 2.08%
2020-01-15 0 7.210 7.210 7.220 7.000 7.370 10,403,543 74,913,610 7.2008 4.788 4.788 4.795 4.648 4.894 15,666,593 4.7817 2.27%
2020-01-14 0 7.050 7.030 7.050 6.830 7.050 4,734,000 32,767,710 6.9218 4.682 4.668 4.682 4.536 4.682 7,128,884 4.5965 2.77%
2020-01-13 0 6.860 6.860 6.870 6.800 6.870 1,489,793 10,195,365 6.8435 4.555 4.555 4.562 4.516 4.562 2,243,465 4.5445 0.15%
2020-01-10 0 6.850 6.850 6.860 6.840 6.900 785,996 5,392,559 6.8608 4.549 4.549 4.555 4.542 4.582 1,183,624 4.5560 -0.87%
2020-01-09 0 6.910 6.910 6.920 6.880 6.930 1,310,058 9,050,114 6.9082 4.589 4.589 4.595 4.569 4.602 1,972,803 4.5874 0.73%
2020-01-08 0 6.860 6.840 6.870 6.810 6.870 742,686 5,079,571 6.8395 4.555 4.542 4.562 4.522 4.562 1,118,404 4.5418 0.29%
2020-01-07 0 6.840 6.840 6.860 6.820 6.950 2,784,805 19,089,740 6.8550 4.542 4.542 4.555 4.529 4.615 4,193,610 4.5521 -0.87%
2020-01-06 0 6.900 6.880 6.920 6.880 6.990 1,198,563 8,286,687 6.9139 4.582 4.569 4.595 4.569 4.642 1,804,904 4.5912 -0.86%
2020-01-03 0 6.960 6.960 6.970 6.930 6.980 754,000 5,238,100 6.9471 4.622 4.622 4.628 4.602 4.635 1,135,441 4.6133 0.29%
2020-01-02 0 6.940 6.940 6.960 6.880 7.010 1,011,235 7,017,376 6.9394 4.609 4.609 4.622 4.569 4.655 1,522,809 4.6082 0.14%
2019-12-31 0 6.930 6.920 6.930 6.880 6.980 1,148,152 7,947,510 6.9220 4.602 4.595 4.602 4.569 4.635 1,728,991 4.5966 -0.57%
2019-12-30 0 6.970 6.960 6.970 6.920 6.990 793,118 5,520,579 6.9606 4.628 4.622 4.628 4.595 4.642 1,194,349 4.6223 0.72%
2019-12-27 0 6.920 6.920 6.930 6.920 6.970 1,013,877 7,034,395 6.9381 4.595 4.595 4.602 4.595 4.628 1,526,787 4.6073 -0.72%
2019-12-24 0 6.970 6.940 6.980 6.940 6.980 244,006 1,696,422 6.9524 4.628 4.609 4.635 4.609 4.635 367,446 4.6168 -0.14%
2019-12-23 0 6.980 6.980 7.000 6.900 7.020 1,628,714 11,343,585 6.9647 4.635 4.635 4.648 4.582 4.662 2,452,664 4.6250 0.43%
2019-12-20 0 6.950 6.950 6.990 6.950 7.050 1,967,104 13,702,675 6.9659 4.615 4.615 4.642 4.615 4.682 2,962,242 4.6258 -1.00%
2019-12-19 0 7.020 7.020 7.030 7.000 7.100 2,182,113 15,363,773 7.0408 4.662 4.662 4.668 4.648 4.715 3,286,022 4.6755 -1.13%
2019-12-18 0 7.100 7.090 7.110 6.970 7.130 1,578,400 11,132,812 7.0532 4.715 4.708 4.721 4.628 4.735 2,376,897 4.6838 -0.70%
2019-12-17 0 7.150 7.120 7.150 7.040 7.160 2,452,000 17,462,891 7.1219 4.748 4.728 4.748 4.675 4.755 3,692,443 4.7294 1.71%
2019-12-16 0 7.030 7.010 7.030 6.910 7.080 2,396,000 16,733,950 6.9841 4.668 4.655 4.668 4.589 4.702 3,608,113 4.6379 1.15%
2019-12-13 0 6.950 6.940 6.950 6.880 6.960 2,430,183 16,858,506 6.9371 4.615 4.609 4.615 4.569 4.622 3,659,589 4.6067 1.16%
2019-12-12 0 6.870 6.870 6.890 6.810 6.910 2,510,690 17,278,514 6.8820 4.562 4.562 4.575 4.522 4.589 3,780,823 4.5700 0.29%
2019-12-11 0 6.850 6.830 6.850 6.780 6.890 1,184,887 8,095,551 6.8323 4.549 4.536 4.549 4.502 4.575 1,784,310 4.5371 1.03%
2019-12-10 0 6.780 6.770 6.780 6.710 6.850 1,767,879 11,997,249 6.7862 4.502 4.496 4.502 4.456 4.549 2,662,232 4.5065 -0.88%
2019-12-09 0 6.840 6.820 6.840 6.770 6.850 1,364,199 9,299,217 6.8166 4.542 4.529 4.542 4.496 4.549 2,054,334 4.5266 0.29%
2019-12-06 0 6.820 6.820 6.850 6.810 6.860 1,170,851 8,011,077 6.8421 4.529 4.529 4.549 4.522 4.555 1,763,173 4.5436 0.15%
2019-12-05 0 6.810 6.810 6.820 6.780 6.920 2,527,483 17,259,751 6.8288 4.522 4.522 4.529 4.502 4.595 3,806,112 4.5347 -1.73%
2019-12-04 0 6.930 6.920 6.930 6.840 6.970 2,820,309 19,493,212 6.9117 4.602 4.595 4.602 4.542 4.628 4,247,075 4.5898 0.43%
2019-12-03 0 6.900 6.890 6.900 6.820 6.930 1,068,174 7,346,734 6.8778 4.582 4.575 4.582 4.529 4.602 1,608,553 4.5673 0.29%
2019-12-02 0 6.880 6.880 6.890 6.850 6.900 687,200 4,719,494 6.8677 4.569 4.569 4.575 4.549 4.582 1,034,848 4.5606 0.58%
2019-11-29 0 6.840 6.840 6.880 6.750 6.900 1,719,086 11,709,646 6.8116 4.542 4.542 4.569 4.482 4.582 2,588,755 4.5233 -0.44%
2019-11-28 0 6.870 6.870 6.900 6.870 7.020 2,917,105 20,165,691 6.9129 4.562 4.562 4.582 4.562 4.662 4,392,840 4.5906 -1.72%
2019-11-27 0 6.990 6.970 6.990 6.910 7.030 1,084,000 7,561,960 6.9760 4.642 4.628 4.642 4.589 4.668 1,632,385 4.6325 -0.57%
2019-11-26 0 7.030 7.010 7.030 6.960 7.040 2,198,000 15,420,380 7.0156 4.668 4.655 4.668 4.622 4.675 3,309,946 4.6588 0.57%
2019-11-25 0 6.990 6.980 6.990 6.950 7.050 1,288,000 9,010,200 6.9955 4.642 4.635 4.642 4.615 4.682 1,939,586 4.6454 0.14%
2019-11-22 0 6.980 6.970 6.980 6.930 7.050 1,809,981 12,642,687 6.9850 4.635 4.628 4.635 4.602 4.682 2,725,632 4.6384 -0.29%
2019-11-21 0 7.000 6.980 7.000 6.880 7.010 1,820,082 12,645,541 6.9478 4.648 4.635 4.648 4.569 4.655 2,740,843 4.6137 -0.71%
2019-11-20 0 7.050 7.040 7.050 7.030 7.110 1,846,389 13,040,045 7.0625 4.682 4.675 4.682 4.668 4.721 2,780,459 4.6899 -0.14%
2019-11-19 0 7.060 7.050 7.070 7.020 7.120 1,478,122 10,416,762 7.0473 4.688 4.682 4.695 4.662 4.728 2,225,889 4.6798 -0.14%
2019-11-18 0 7.070 7.030 7.070 6.920 7.080 1,590,132 11,169,421 7.0242 4.695 4.668 4.695 4.595 4.702 2,394,564 4.6645 2.17%
2019-11-15 0 6.920 6.900 6.920 6.870 7.020 2,076,000 14,437,360 6.9544 4.595 4.582 4.595 4.562 4.662 3,126,228 4.6181 0.44%
2019-11-14 0 6.890 6.890 6.900 6.840 7.050 3,901,000 27,087,240 6.9437 4.575 4.575 4.582 4.542 4.682 5,874,477 4.6110 -2.41%
2019-11-13 0 7.060 7.060 7.070 6.400 7.160 6,080,000 42,528,020 6.9947 4.688 4.688 4.695 4.250 4.755 9,155,812 4.6449 -1.53%
2019-11-12 0 7.170 7.170 7.180 7.150 7.300 1,926,000 13,857,420 7.1949 4.761 4.761 4.768 4.748 4.848 2,900,344 4.7779 -0.28%
2019-11-11 0 7.190 7.180 7.190 7.170 7.250 2,038,000 14,680,490 7.2034 4.775 4.768 4.775 4.761 4.814 3,069,004 4.7835 -1.10%
2019-11-08 0 7.270 7.270 7.280 7.230 7.320 2,828,221 20,563,778 7.2709 4.828 4.828 4.834 4.801 4.861 4,258,990 4.8283 0.41%
2019-11-07 0 7.420 7.410 7.420 7.370 7.450 4,864,826 36,046,202 7.4096 4.808 4.801 4.808 4.775 4.827 7,508,029 4.8010 0.27%
2019-11-06 0 7.400 7.400 7.410 7.330 7.520 6,829,225 50,608,460 7.4106 4.795 4.795 4.801 4.749 4.873 10,539,744 4.8017 0.68%
2019-11-05 0 7.350 7.330 7.350 7.300 7.520 14,608,212 107,099,160 7.3314 4.762 4.749 4.762 4.730 4.873 22,545,283 4.7504 -2.00%
2019-11-04 0 7.500 7.500 7.520 7.370 7.530 3,550,000 26,545,050 7.4775 4.860 4.860 4.873 4.775 4.879 5,478,819 4.8450 2.04%
2019-11-01 0 7.350 7.350 7.360 7.220 7.370 6,335,000 46,369,290 7.3195 4.762 4.762 4.769 4.678 4.775 9,776,992 4.7427 1.52%
2019-10-31 0 7.240 7.240 7.250 7.160 7.330 3,281,000 23,720,350 7.2296 4.691 4.691 4.698 4.639 4.749 5,063,664 4.6844 -1.23%
2019-10-30 0 7.330 7.330 7.340 7.250 7.480 3,593,513 26,403,833 7.3476 4.749 4.749 4.756 4.698 4.847 5,545,974 4.7609 1.10%
2019-10-29 0 7.250 7.250 7.280 7.120 7.280 2,675,497 19,317,222 7.2200 4.698 4.698 4.717 4.613 4.717 4,129,173 4.6782 -0.55%
2019-10-28 0 7.290 7.290 7.300 7.210 7.370 4,342,000 31,752,366 7.3128 4.724 4.724 4.730 4.672 4.775 6,701,136 4.7384 0.41%
2019-10-25 0 7.260 7.250 7.260 7.160 7.300 2,233,355 16,200,308 7.2538 4.704 4.698 4.704 4.639 4.730 3,446,802 4.7001 0.00%
2019-10-24 0 7.260 7.250 7.270 7.200 7.270 1,002,731 7,266,411 7.2466 4.704 4.698 4.711 4.665 4.711 1,547,544 4.6954 0.28%
2019-10-23 0 7.240 7.230 7.240 7.160 7.260 2,003,403 14,463,963 7.2197 4.691 4.685 4.691 4.639 4.704 3,091,911 4.6780 0.42%
2019-10-22 0 7.210 7.210 7.230 7.210 7.360 3,306,477 24,144,981 7.3023 4.672 4.672 4.685 4.672 4.769 5,102,983 4.7315 -1.50%
2019-10-21 0 7.320 7.320 7.370 7.140 7.370 4,632,580 33,856,066 7.3083 4.743 4.743 4.775 4.626 4.775 7,149,597 4.7354 2.09%
2019-10-18 0 7.170 7.170 7.180 6.960 7.250 8,366,710 59,791,190 7.1463 4.646 4.646 4.652 4.510 4.698 12,912,589 4.6305 2.87%
2019-10-17 0 6.970 6.960 6.970 6.940 7.000 997,735 6,960,160 6.9760 4.516 4.510 4.516 4.497 4.536 1,539,834 4.5201 0.00%
2019-10-16 0 6.970 6.950 6.970 6.950 7.050 2,223,252 15,533,091 6.9867 4.516 4.503 4.516 4.503 4.568 3,431,210 4.5270 -0.14%
2019-10-15 0 6.980 6.970 6.980 6.860 7.000 1,569,730 10,912,077 6.9516 4.523 4.516 4.523 4.445 4.536 2,422,610 4.5043 0.87%
2019-10-14 0 6.920 6.900 6.920 6.830 6.950 1,761,993 12,174,572 6.9095 4.484 4.471 4.484 4.425 4.503 2,719,336 4.4770 1.32%
2019-10-11 0 6.830 6.820 6.850 6.790 6.980 1,939,657 13,361,743 6.8887 4.425 4.419 4.438 4.400 4.523 2,993,530 4.4635 0.74%
2019-10-10 0 6.780 6.780 6.790 6.740 6.830 2,080,000 14,129,798 6.7932 4.393 4.393 4.400 4.367 4.425 3,210,125 4.4016 -0.29%
2019-10-09 0 6.800 6.790 6.800 6.770 6.830 1,911,401 13,011,544 6.8073 4.406 4.400 4.406 4.387 4.425 2,949,921 4.4108 -0.44%
2019-10-08 0 6.830 6.790 6.830 6.750 6.860 3,166,881 21,583,650 6.8154 4.425 4.400 4.425 4.374 4.445 4,887,540 4.4161 0.29%
2019-10-04 0 6.810 6.770 6.810 6.710 6.900 2,878,265 19,533,718 6.7866 4.413 4.387 4.413 4.348 4.471 4,442,111 4.3974 -0.58%
2019-10-03 0 6.850 6.820 6.850 6.720 6.890 1,985,750 13,578,612 6.8380 4.438 4.419 4.438 4.354 4.464 3,064,666 4.4307 0.88%
2019-10-02 0 6.790 6.790 6.800 6.730 6.820 2,410,000 16,340,112 6.7801 4.400 4.400 4.406 4.361 4.419 3,719,424 4.3932 0.30%
2019-09-30 0 6.770 6.760 6.770 6.720 6.900 2,511,000 17,100,780 6.8103 4.387 4.380 4.387 4.354 4.471 3,875,300 4.4128 1.20%
2019-09-27 0 6.690 6.690 6.710 6.610 6.750 2,840,000 18,974,400 6.6811 4.335 4.335 4.348 4.283 4.374 4,383,055 4.3290 -0.45%
2019-09-26 0 6.720 6.720 6.730 6.560 6.750 3,778,000 25,369,280 6.7150 4.354 4.354 4.361 4.251 4.374 5,830,698 4.3510 1.66%
2019-09-25 0 6.610 6.610 6.620 6.520 6.620 2,871,980 18,872,689 6.5713 4.283 4.283 4.289 4.225 4.289 4,432,411 4.2579 -0.90%
2019-09-24 0 6.670 6.660 6.670 6.520 6.800 5,816,650 38,728,005 6.6581 4.322 4.315 4.322 4.225 4.406 8,977,007 4.3141 -1.91%
2019-09-23 0 6.800 6.790 6.800 6.770 6.870 2,670,865 18,166,528 6.8017 4.406 4.400 4.406 4.387 4.451 4,122,024 4.4072 0.29%
2019-09-20 0 6.780 6.780 6.790 6.720 6.910 3,807,594 25,921,811 6.8079 4.393 4.393 4.400 4.354 4.477 5,876,372 4.4112 -1.88%
2019-09-19 0 6.910 6.910 6.920 6.820 6.950 4,526,860 31,206,883 6.8937 4.477 4.477 4.484 4.419 4.503 6,986,436 4.4668 -0.58%
2019-09-18 0 6.950 6.930 6.950 6.670 7.000 5,869,448 40,179,789 6.8456 4.503 4.490 4.503 4.322 4.536 9,058,491 4.4356 4.20%
2019-09-17 0 6.670 6.660 6.670 6.560 6.680 3,543,730 23,558,008 6.6478 4.322 4.315 4.322 4.251 4.328 5,469,143 4.3074 0.60%
2019-09-16 0 6.630 6.600 6.630 6.520 6.630 2,956,460 19,390,669 6.5587 4.296 4.276 4.296 4.225 4.296 4,562,792 4.2497 1.22%
2019-09-13 0 6.550 6.540 6.550 6.360 6.550 2,430,466 15,796,065 6.4992 4.244 4.238 4.244 4.121 4.244 3,751,010 4.2112 2.83%
2019-09-12 0 6.370 6.370 6.400 6.350 6.440 1,141,500 7,292,115 6.3882 4.127 4.127 4.147 4.114 4.173 1,761,710 4.1392 -0.31%
2019-09-11 0 6.390 6.380 6.390 6.360 6.480 922,131 5,901,445 6.3998 4.140 4.134 4.140 4.121 4.199 1,423,152 4.1467 -0.93%
2019-09-10 0 6.450 6.430 6.450 6.360 6.450 2,875,003 18,343,916 6.3805 4.179 4.166 4.179 4.121 4.179 4,437,077 4.1342 1.42%
2019-09-09 0 6.360 6.340 6.360 6.310 6.390 1,224,180 7,763,858 6.3421 4.121 4.108 4.121 4.089 4.140 1,889,313 4.1094 -0.31%
2019-09-06 0 6.380 6.370 6.380 6.310 6.400 2,290,443 14,565,730 6.3594 4.134 4.127 4.134 4.089 4.147 3,534,908 4.1205 0.31%
2019-09-05 0 6.360 6.350 6.360 6.300 6.390 1,612,797 10,257,657 6.3602 4.121 4.114 4.121 4.082 4.140 2,489,077 4.1211 0.63%
2019-09-04 0 6.320 6.310 6.320 6.250 6.400 3,757,717 23,799,004 6.3334 4.095 4.089 4.095 4.050 4.147 5,799,395 4.1037 0.48%
2019-09-03 0 6.290 6.280 6.290 6.050 6.300 3,480,802 21,724,032 6.2411 4.076 4.069 4.076 3.920 4.082 5,372,024 4.0439 3.97%
2019-09-02 0 6.050 6.030 6.050 5.980 6.090 2,460,000 14,808,540 6.0197 3.920 3.907 3.920 3.875 3.946 3,796,590 3.9005 -0.66%
2019-08-30 0 6.090 6.080 6.100 6.070 6.220 1,137,107 6,969,106 6.1288 3.946 3.940 3.952 3.933 4.030 1,754,931 3.9712 -1.46%
2019-08-29 0 6.180 6.160 6.180 6.060 6.180 2,203,430 13,494,285 6.1242 4.004 3.991 4.004 3.927 4.004 3,400,618 3.9682 4.22%
2019-08-28 0 5.930 5.920 5.930 5.900 6.010 1,574,616 9,357,395 5.9427 3.842 3.836 3.842 3.823 3.894 2,430,151 3.8505 1.02%
2019-08-27 0 5.870 5.870 5.890 5.820 5.920 1,494,516 8,770,643 5.8686 3.803 3.803 3.816 3.771 3.836 2,306,530 3.8025 1.21%
2019-08-26 0 5.800 5.800 5.810 5.720 5.850 2,439,500 14,078,120 5.7709 3.758 3.758 3.765 3.706 3.791 3,764,952 3.7393 -1.86%
2019-08-23 0 5.910 5.900 5.910 5.900 5.950 767,450 4,552,591 5.9321 3.829 3.823 3.829 3.823 3.855 1,184,428 3.8437 -0.51%
2019-08-22 0 5.940 5.920 5.940 5.920 5.980 537,730 3,193,012 5.9379 3.849 3.836 3.849 3.836 3.875 829,895 3.8475 -0.67%
2019-08-21 0 5.980 5.980 6.020 5.960 6.040 461,932 2,765,405 5.9866 3.875 3.875 3.901 3.862 3.914 712,913 3.8790 -0.33%
2019-08-20 0 6.000 5.980 6.000 5.920 6.010 990,112 5,910,893 5.9699 3.888 3.875 3.888 3.836 3.894 1,528,069 3.8682 -0.50%
2019-08-19 0 6.030 6.020 6.030 5.900 6.030 1,070,865 6,439,600 6.0135 3.907 3.901 3.907 3.823 3.907 1,652,697 3.8964 1.86%
2019-08-16 0 5.920 5.910 5.940 5.880 5.960 802,583 4,760,942 5.9320 3.836 3.829 3.849 3.810 3.862 1,238,650 3.8437 0.85%
2019-08-15 0 5.870 5.870 5.880 5.750 5.890 1,624,380 9,460,207 5.8239 3.803 3.803 3.810 3.726 3.816 2,506,953 3.7736 0.86%
2019-08-14 0 5.820 5.820 5.840 5.820 5.940 1,628,616 9,549,663 5.8637 3.771 3.771 3.784 3.771 3.849 2,513,491 3.7994 -0.68%
2019-08-13 0 5.860 5.860 5.880 5.860 5.940 1,382,325 8,154,901 5.8994 3.797 3.797 3.810 3.797 3.849 2,133,383 3.8225 -2.50%
2019-08-12 0 6.010 6.000 6.020 5.990 6.110 720,000 4,344,240 6.0337 3.894 3.888 3.901 3.881 3.959 1,111,197 3.9095 -0.66%
2019-08-09 0 6.050 6.050 6.070 6.050 6.140 1,471,588 8,965,128 6.0921 3.920 3.920 3.933 3.920 3.978 2,271,145 3.9474 -0.66%
2019-08-08 0 6.090 6.090 6.100 6.000 6.100 1,594,000 9,670,440 6.0668 3.946 3.946 3.952 3.888 3.952 2,460,067 3.9310 1.50%
2019-08-07 0 6.000 5.990 6.000 5.890 6.030 1,869,274 11,164,645 5.9727 3.888 3.881 3.888 3.816 3.907 2,884,905 3.8700 2.56%
2019-08-06 0 5.850 5.850 5.870 5.750 5.960 3,830,182 22,345,874 5.8342 3.791 3.791 3.803 3.726 3.862 5,911,232 3.7802 -2.50%
2019-08-05 0 6.000 6.000 6.010 6.000 6.120 2,864,620 17,281,324 6.0327 3.888 3.888 3.894 3.888 3.965 4,421,052 3.9089 -1.64%
2019-08-02 0 6.100 6.100 6.110 6.100 6.160 2,436,000 14,954,300 6.1389 3.952 3.952 3.959 3.952 3.991 3,759,550 3.9777 -1.29%
2019-08-01 0 6.180 6.180 6.190 6.170 6.230 1,720,000 10,644,050 6.1884 4.004 4.004 4.011 3.998 4.037 2,654,527 4.0098 -0.80%
2019-07-31 0 6.230 6.220 6.230 6.180 6.250 1,629,716 10,091,890 6.1924 4.037 4.030 4.037 4.004 4.050 2,515,189 4.0124 0.32%
2019-07-30 0 6.210 6.210 6.220 6.200 6.260 1,014,000 6,304,750 6.2177 4.024 4.024 4.030 4.017 4.056 1,564,936 4.0288 0.16%
2019-07-29 0 6.200 6.200 6.210 6.180 6.250 2,046,168 12,693,954 6.2038 4.017 4.017 4.024 4.004 4.050 3,157,911 4.0197 -0.48%
2019-07-26 0 6.230 6.230 6.250 6.230 6.290 2,264,000 14,166,340 6.2572 4.037 4.037 4.050 4.037 4.076 3,494,098 4.0544 -0.95%
2019-07-25 0 6.290 6.290 6.300 6.290 6.350 3,354,000 21,193,341 6.3188 4.076 4.076 4.082 4.076 4.114 5,176,327 4.0943 -0.94%
2019-07-24 0 6.350 6.340 6.350 6.300 6.380 1,108,596 7,027,644 6.3392 4.114 4.108 4.114 4.082 4.134 1,710,929 4.1075 0.16%
2019-07-23 0 6.340 6.340 6.360 6.320 6.380 1,773,747 11,259,318 6.3478 4.108 4.108 4.121 4.095 4.134 2,737,476 4.1130 0.63%
2019-07-22 0 6.300 6.300 6.320 6.290 6.340 936,000 5,900,304 6.3037 4.082 4.082 4.095 4.076 4.108 1,444,556 4.0845 -0.79%
2019-07-19 0 6.350 6.340 6.350 6.290 6.350 2,710,000 17,124,728 6.3191 4.114 4.108 4.114 4.076 4.114 4,182,423 4.0945 0.32%
2019-07-18 0 6.330 6.320 6.330 6.330 6.390 1,201,860 7,652,315 6.3671 4.102 4.095 4.102 4.102 4.140 1,854,866 4.1255 -1.40%
2019-07-17 0 6.420 6.410 6.420 6.290 6.430 2,926,000 18,584,000 6.3513 4.160 4.153 4.160 4.076 4.166 4,515,782 4.1153 1.74%
2019-07-16 0 6.310 6.300 6.310 6.240 6.310 1,492,050 9,365,778 6.2771 4.089 4.082 4.089 4.043 4.089 2,302,725 4.0673 1.28%
2019-07-15 0 6.230 6.230 6.250 6.230 6.300 3,170,650 19,823,860 6.2523 4.037 4.037 4.050 4.037 4.082 4,893,357 4.0512 -0.80%
2019-07-12 0 6.280 6.280 6.290 6.280 6.320 1,916,681 12,067,650 6.2961 4.069 4.069 4.076 4.069 4.095 2,958,070 4.0796 -0.32%
2019-07-11 0 6.300 6.300 6.310 6.300 6.330 2,501,761 15,814,724 6.3214 4.082 4.082 4.089 4.082 4.102 3,861,041 4.0960 -0.47%
2019-07-10 0 6.330 6.320 6.330 6.300 6.340 1,489,313 9,418,635 6.3241 4.102 4.095 4.102 4.082 4.108 2,298,500 4.0977 -0.16%
2019-07-09 0 6.340 6.330 6.340 6.320 6.360 2,024,000 12,835,140 6.3415 4.108 4.102 4.108 4.095 4.121 3,123,699 4.1090 -0.63%
2019-07-08 0 6.380 6.370 6.380 6.320 6.420 3,565,914 22,707,775 6.3680 4.134 4.127 4.134 4.095 4.160 5,503,380 4.1262 0.63%
2019-07-05 0 6.340 6.340 6.350 6.310 6.390 1,210,621 7,675,729 6.3403 4.108 4.108 4.114 4.089 4.140 1,868,387 4.1082 -0.16%
2019-07-04 0 6.350 6.340 6.350 6.310 6.370 1,916,644 12,175,943 6.3527 4.114 4.108 4.114 4.089 4.127 2,958,013 4.1163 0.16%
2019-07-03 0 6.340 6.340 6.350 6.300 6.390 2,370,000 15,061,150 6.3549 4.108 4.108 4.114 4.082 4.140 3,657,691 4.1177 0.48%
2019-07-02 0 6.310 6.300 6.310 6.300 6.420 4,782,491 30,424,472 6.3616 4.089 4.082 4.089 4.082 4.160 7,380,959 4.1220 -1.10%
2019-06-28 0 6.380 6.380 6.390 6.320 6.410 2,642,000 16,846,370 6.3764 4.134 4.134 4.140 4.095 4.153 4,077,476 4.1316 -0.31%
2019-06-27 0 6.400 6.400 6.420 6.400 6.460 1,004,553 6,451,820 6.4226 4.147 4.147 4.160 4.147 4.186 1,550,356 4.1615 -0.62%
2019-06-26 0 6.440 6.430 6.440 6.400 6.460 1,450,667 9,352,882 6.4473 4.173 4.166 4.173 4.147 4.186 2,238,857 4.1775 0.31%
2019-06-25 0 6.420 6.420 6.430 6.370 6.470 1,180,000 7,584,914 6.4279 4.160 4.160 4.166 4.127 4.192 1,821,129 4.1650 0.94%
2019-06-24 0 6.360 6.360 6.400 6.350 6.470 1,451,294 9,305,090 6.4116 4.121 4.121 4.147 4.114 4.192 2,239,825 4.1544 -1.55%
2019-06-21 0 6.460 6.400 6.460 6.220 6.460 6,510,801 41,517,239 6.3767 4.186 4.147 4.186 4.030 4.186 10,048,310 4.1318 3.36%
2019-06-20 0 6.250 6.240 6.250 6.210 6.300 3,516,020 21,971,575 6.2490 4.050 4.043 4.050 4.024 4.082 5,426,377 4.0490 0.48%
2019-06-19 0 6.220 6.210 6.220 6.180 6.250 2,174,000 13,520,432 6.2191 4.030 4.024 4.030 4.004 4.050 3,355,198 4.0297 0.65%
2019-06-18 0 6.180 6.180 6.190 6.090 6.230 2,728,000 16,863,560 6.1817 4.004 4.004 4.011 3.946 4.037 4,210,203 4.0054 1.15%
2019-06-17 0 6.110 6.110 6.120 6.110 6.210 577,730 3,551,553 6.1474 3.959 3.959 3.965 3.959 4.024 891,628 3.9832 -0.65%
2019-06-14 0 6.150 6.150 6.180 6.150 6.200 1,565,000 9,660,140 6.1726 3.985 3.985 4.004 3.985 4.017 2,415,310 3.9995 -0.65%
2019-06-13 0 6.190 6.190 6.220 6.090 6.230 3,330,595 20,492,307 6.1527 4.011 4.011 4.030 3.946 4.037 5,140,205 3.9867 0.98%
2019-06-12 0 6.130 6.130 6.160 6.090 6.230 1,345,549 8,276,539 6.1510 3.972 3.972 3.991 3.946 4.037 2,076,625 3.9856 -0.97%
2019-06-11 0 6.190 6.180 6.190 6.180 6.250 2,292,700 14,233,165 6.2080 4.011 4.004 4.011 4.004 4.050 3,538,391 4.0225 -0.80%
2019-06-10 0 6.240 6.230 6.240 6.190 6.250 2,083,264 12,988,275 6.2346 4.043 4.037 4.043 4.011 4.050 3,215,163 4.0397 0.81%
2019-06-06 0 6.190 6.180 6.210 6.130 6.250 2,619,078 16,290,629 6.2200 4.011 4.004 4.024 3.972 4.050 4,042,100 4.0302 0.81%
2019-06-05 0 6.140 6.140 6.150 6.100 6.160 1,309,553 8,033,838 6.1348 3.978 3.978 3.985 3.952 3.991 2,021,072 3.9750 0.99%
2019-06-04 0 6.080 6.080 6.100 6.060 6.200 1,791,923 10,944,720 6.1078 3.940 3.940 3.952 3.927 4.017 2,765,527 3.9576 -1.30%
2019-06-03 0 6.160 6.150 6.160 6.070 6.160 2,634,000 16,096,990 6.1112 3.991 3.985 3.991 3.933 3.991 4,065,130 3.9598 0.65%
2019-05-31 0 6.120 6.110 6.120 6.030 6.120 1,844,000 11,231,340 6.0907 3.965 3.959 3.965 3.907 3.965 2,845,899 3.9465 1.66%
2019-05-30 0 6.260 6.260 6.270 6.220 6.280 1,910,000 11,943,610 6.2532 3.901 3.901 3.907 3.876 3.913 3,065,278 3.8964 0.32%
2019-05-29 0 6.240 6.240 6.270 6.220 6.300 2,624,000 16,393,090 6.2474 3.888 3.888 3.907 3.876 3.926 4,211,146 3.8928 -0.95%
2019-05-28 0 6.300 6.300 6.340 6.290 6.360 2,586,062 16,313,405 6.3082 3.926 3.926 3.951 3.919 3.963 4,150,261 3.9307 0.16%
2019-05-27 0 6.290 6.290 6.330 6.200 6.340 786,000 4,926,660 6.2680 3.919 3.919 3.944 3.863 3.951 1,261,418 3.9057 1.29%
2019-05-24 0 6.210 6.210 6.220 6.180 6.330 3,142,387 19,551,306 6.2218 3.870 3.870 3.876 3.851 3.944 5,043,083 3.8769 -0.80%
2019-05-23 0 6.260 6.260 6.270 6.250 6.360 1,164,000 7,313,316 6.2829 3.901 3.901 3.907 3.894 3.963 1,868,054 3.9149 -0.32%
2019-05-22 0 6.280 6.270 6.280 6.250 6.300 1,176,000 7,378,780 6.2745 3.913 3.907 3.913 3.894 3.926 1,887,312 3.9097 0.00%
2019-05-21 0 6.280 6.280 6.300 6.250 6.310 1,597,994 10,023,502 6.2726 3.913 3.913 3.926 3.894 3.932 2,564,553 3.9085 -0.32%
2019-05-20 0 6.300 6.280 6.300 6.270 6.390 1,289,729 8,137,506 6.3095 3.926 3.913 3.926 3.907 3.982 2,069,831 3.9315 -0.47%
2019-05-17 0 6.330 6.330 6.360 6.330 6.410 1,561,000 9,947,790 6.3727 3.944 3.944 3.963 3.944 3.994 2,505,182 3.9709 -1.40%
2019-05-16 0 6.420 6.410 6.420 6.320 6.420 817,200 5,212,240 6.3782 4.000 3.994 4.000 3.938 4.000 1,311,490 3.9743 1.42%
2019-05-15 0 6.330 6.320 6.330 6.190 6.330 1,081,832 6,812,451 6.2971 3.944 3.938 3.944 3.857 3.944 1,736,186 3.9238 1.77%
2019-05-14 0 6.220 6.210 6.220 6.170 6.330 5,180,000 32,195,650 6.2154 3.876 3.870 3.876 3.845 3.944 8,313,162 3.8729 -1.89%
2019-05-10 0 6.340 6.340 6.350 6.320 6.390 2,090,000 13,260,588 6.3448 3.951 3.951 3.957 3.938 3.982 3,354,152 3.9535 0.32%
2019-05-09 0 6.320 6.300 6.330 6.300 6.410 1,118,800 7,068,104 6.3176 3.938 3.926 3.944 3.926 3.994 1,795,515 3.9365 -0.78%
2019-05-08 0 6.370 6.350 6.370 6.340 6.420 1,493,423 9,521,941 6.3759 3.969 3.957 3.969 3.951 4.000 2,396,731 3.9729 -0.78%
2019-05-07 0 6.420 6.400 6.420 6.300 6.420 3,252,600 20,674,580 6.3563 4.000 3.988 4.000 3.926 4.000 5,219,959 3.9607 1.74%
2019-05-06 0 6.310 6.300 6.310 6.270 6.400 4,279,218 27,094,885 6.3317 3.932 3.926 3.932 3.907 3.988 6,867,535 3.9454 -1.25%
2019-05-03 0 6.390 6.390 6.400 6.380 6.410 865,035 5,532,124 6.3953 3.982 3.982 3.988 3.975 3.994 1,388,258 3.9849 0.00%
2019-05-02 0 6.390 6.390 6.400 6.380 6.420 1,141,800 7,305,450 6.3982 3.982 3.982 3.988 3.975 4.000 1,832,426 3.9868 0.00%
2019-04-30 0 6.390 6.390 6.400 6.380 6.420 444,000 2,840,100 6.3966 3.982 3.982 3.988 3.975 4.000 712,557 3.9858 -0.16%
2019-04-29 0 6.400 6.400 6.420 6.370 6.430 1,089,465 6,982,734 6.4093 3.988 3.988 4.000 3.969 4.007 1,748,436 3.9937 0.00%
2019-04-26 0 6.400 6.390 6.420 6.380 6.440 1,385,919 8,894,569 6.4178 3.988 3.982 4.000 3.975 4.013 2,224,202 3.9990 -0.31%
2019-04-25 0 6.420 6.410 6.420 6.380 6.440 2,922,000 18,732,400 6.4108 4.000 3.994 4.000 3.975 4.013 4,689,393 3.9946 -0.31%
2019-04-24 0 6.440 6.430 6.440 6.360 6.480 1,718,000 11,014,820 6.4114 4.013 4.007 4.013 3.963 4.038 2,757,145 3.9950 0.31%
2019-04-23 0 6.420 6.410 6.420 6.380 6.480 2,772,450 17,757,411 6.4050 4.000 3.994 4.000 3.975 4.038 4,449,387 3.9910 -0.93%
2019-04-18 0 6.480 6.450 6.480 6.440 6.500 1,442,510 9,309,957 6.4540 4.038 4.019 4.038 4.013 4.050 2,315,023 4.0215 0.15%
2019-04-17 0 6.470 6.470 6.500 6.470 6.520 1,342,000 8,721,220 6.4987 4.032 4.032 4.050 4.032 4.063 2,153,719 4.0494 -0.31%
2019-04-16 0 6.490 6.490 6.510 6.480 6.530 998,000 6,491,910 6.5049 4.044 4.044 4.056 4.038 4.069 1,601,648 4.0533 -0.61%
2019-04-15 0 6.530 6.500 6.530 6.500 6.560 2,167,000 14,153,360 6.5313 4.069 4.050 4.069 4.050 4.088 3,477,726 4.0697 0.62%
2019-04-12 0 6.490 6.480 6.490 6.390 6.490 1,308,000 8,463,840 6.4708 4.044 4.038 4.044 3.982 4.044 2,099,154 4.0320 1.56%
2019-04-11 0 6.390 6.390 6.410 6.390 6.470 2,287,000 14,698,860 6.4271 3.982 3.982 3.994 3.982 4.032 3,670,309 4.0048 -0.93%
2019-04-10 0 6.450 6.430 6.460 6.380 6.450 1,706,595 10,975,040 6.4310 4.019 4.007 4.025 3.975 4.019 2,738,842 4.0072 0.62%
2019-04-09 0 6.410 6.400 6.410 6.390 6.460 3,652,779 23,448,592 6.4194 3.994 3.988 3.994 3.982 4.025 5,862,190 4.0000 0.16%
2019-04-08 0 6.400 6.400 6.410 6.390 6.520 3,333,721 21,420,267 6.4253 3.988 3.988 3.994 3.982 4.063 5,350,147 4.0037 -1.23%
2019-04-04 0 6.480 6.470 6.480 6.400 6.500 2,712,340 17,481,650 6.4452 4.038 4.032 4.038 3.988 4.050 4,352,919 4.0161 0.62%
2019-04-03 0 6.440 6.430 6.440 6.350 6.440 4,153,614 26,600,357 6.4041 4.013 4.007 4.013 3.957 4.013 6,665,958 3.9905 1.42%
2019-04-02 0 6.350 6.350 6.370 6.340 6.390 2,308,815 14,679,393 6.3580 3.957 3.957 3.969 3.951 3.982 3,705,319 3.9617 -0.63%
2019-04-01 0 6.390 6.380 6.390 6.340 6.400 3,444,000 21,946,480 6.3724 3.982 3.975 3.982 3.951 3.988 5,527,129 3.9707 0.00%
2019-03-29 0 6.390 6.380 6.390 6.370 6.430 3,928,451 25,122,362 6.3950 3.982 3.975 3.982 3.969 4.007 6,304,604 3.9848 0.00%
2019-03-28 0 6.390 6.390 6.400 6.370 6.430 1,923,989 12,294,019 6.3899 3.982 3.982 3.988 3.969 4.007 3,087,728 3.9816 -0.16%
2019-03-27 0 6.400 6.400 6.410 6.340 6.440 3,721,168 23,755,271 6.3838 3.988 3.988 3.994 3.951 4.013 5,971,944 3.9778 -0.62%
2019-03-26 0 6.440 6.430 6.440 6.390 6.440 2,790,000 17,878,180 6.4079 4.013 4.007 4.013 3.982 4.013 4,477,552 3.9928 0.31%
2019-03-25 0 6.420 6.400 6.420 6.360 6.460 2,724,200 17,478,824 6.4161 4.000 3.988 4.000 3.963 4.025 4,371,953 3.9979 -0.93%
2019-03-22 0 6.480 6.460 6.480 6.350 6.480 4,533,800 29,110,682 6.4208 4.038 4.025 4.038 3.957 4.038 7,276,103 4.0009 2.05%
2019-03-21 0 6.350 6.340 6.350 6.320 6.370 2,929,731 18,596,042 6.3474 3.957 3.951 3.957 3.938 3.969 4,701,801 3.9551 0.32%
2019-03-20 0 6.330 6.330 6.340 6.310 6.380 5,307,642 33,659,561 6.3417 3.944 3.944 3.951 3.932 3.975 8,518,009 3.9516 -0.47%
2019-03-19 0 6.360 6.350 6.360 6.300 6.360 3,646,526 23,110,854 6.3378 3.963 3.957 3.963 3.926 3.963 5,852,154 3.9491 0.95%
2019-03-18 0 6.300 6.290 6.300 6.190 6.320 4,680,000 29,314,480 6.2638 3.926 3.919 3.926 3.857 3.938 7,510,733 3.9030 1.61%
2019-03-15 0 6.200 6.180 6.200 6.170 6.220 3,377,426 20,898,038 6.1876 3.863 3.851 3.863 3.845 3.876 5,420,287 3.8555 0.32%
2019-03-14 0 6.180 6.180 6.190 6.170 6.240 2,368,000 14,652,670 6.1878 3.851 3.851 3.857 3.845 3.888 3,800,302 3.8557 -0.16%
2019-03-13 0 6.190 6.180 6.190 6.170 6.240 3,456,000 21,396,090 6.1910 3.857 3.851 3.857 3.845 3.888 5,546,387 3.8577 0.00%
2019-03-12 0 6.190 6.180 6.190 6.170 6.250 3,488,000 21,625,780 6.2001 3.857 3.851 3.857 3.845 3.894 5,597,743 3.8633 -0.32%
2019-03-11 0 6.210 6.210 6.220 6.180 6.230 2,031,903 12,624,454 6.2131 3.870 3.870 3.876 3.851 3.882 3,260,915 3.8714 0.32%
2019-03-08 0 6.190 6.180 6.190 6.190 6.250 2,932,739 18,217,498 6.2118 3.857 3.851 3.857 3.857 3.894 4,706,628 3.8706 -0.64%
2019-03-07 0 6.230 6.230 6.240 6.220 6.260 3,602,033 22,467,037 6.2373 3.882 3.882 3.888 3.876 3.901 5,780,750 3.8865 -0.16%
2019-03-06 0 6.240 6.240 6.260 6.220 6.290 4,226,008 26,431,049 6.2544 3.888 3.888 3.901 3.876 3.919 6,782,140 3.8972 0.32%
2019-03-05 0 6.220 6.210 6.220 6.180 6.230 5,233,536 32,530,827 6.2158 3.876 3.870 3.876 3.851 3.882 8,399,079 3.8731 0.32%
2019-03-04 0 6.200 6.200 6.210 6.180 6.250 5,486,000 34,143,430 6.2237 3.863 3.863 3.870 3.851 3.894 8,804,248 3.8781 0.16%
2019-03-01 0 6.190 6.190 6.200 6.110 6.210 1,864,207 11,524,761 6.1821 3.857 3.857 3.863 3.807 3.870 2,991,786 3.8521 1.31%
2019-02-28 0 6.110 6.110 6.140 6.110 6.190 4,227,768 25,957,017 6.1397 3.807 3.807 3.826 3.807 3.857 6,784,965 3.8257 -0.65%
2019-02-27 0 6.150 6.150 6.160 6.150 6.200 2,397,780 14,801,334 6.1729 3.832 3.832 3.838 3.832 3.863 3,848,095 3.8464 -0.32%
2019-02-26 0 6.170 6.160 6.170 6.160 6.240 4,429,738 27,362,424 6.1770 3.845 3.838 3.845 3.838 3.888 7,109,098 3.8489 -0.48%
2019-02-25 0 6.200 6.190 6.200 6.180 6.250 5,268,671 32,723,688 6.2110 3.863 3.857 3.863 3.851 3.894 8,455,466 3.8701 0.81%
2019-02-22 0 6.150 6.150 6.170 6.150 6.260 10,393,143 64,135,254 6.1709 3.832 3.832 3.845 3.832 3.901 16,679,513 3.8452 -1.60%
2019-02-21 0 6.250 6.250 6.260 6.250 6.340 6,078,600 38,161,154 6.2780 3.894 3.894 3.901 3.894 3.951 9,755,287 3.9118 -1.26%
2019-02-20 0 6.330 6.330 6.340 6.300 6.510 6,774,795 43,081,958 6.3592 3.944 3.944 3.951 3.926 4.056 10,872,580 3.9624 -2.16%
2019-02-19 0 6.470 6.460 6.470 6.320 6.580 8,125,446 52,429,358 6.4525 4.032 4.025 4.032 3.938 4.100 13,040,183 4.0206 3.85%
2019-02-18 0 6.230 6.220 6.230 6.180 6.250 1,654,000 10,298,060 6.2262 3.882 3.876 3.882 3.851 3.894 2,654,434 3.8796 0.81%
2019-02-15 0 6.180 6.170 6.190 6.130 6.230 2,887,073 17,853,960 6.1841 3.851 3.845 3.857 3.820 3.882 4,633,341 3.8534 0.16%
2019-02-14 0 6.170 6.150 6.170 6.120 6.210 1,252,000 7,717,860 6.1644 3.845 3.832 3.845 3.813 3.870 2,009,282 3.8411 0.00%
2019-02-13 0 6.170 6.160 6.170 6.100 6.170 1,922,858 11,816,623 6.1453 3.845 3.838 3.845 3.801 3.845 3,085,913 3.8292 1.15%
2019-02-12 0 6.100 6.090 6.100 6.090 6.170 2,771,918 16,982,697 6.1267 3.801 3.795 3.801 3.795 3.845 4,448,533 3.8176 -0.33%
2019-02-11 0 6.120 6.110 6.120 6.110 6.190 1,438,595 8,856,503 6.1564 3.813 3.807 3.813 3.807 3.857 2,308,740 3.8361 -0.81%
2019-02-08 0 6.170 6.160 6.170 6.110 6.190 4,835,356 29,833,173 6.1698 3.845 3.838 3.845 3.807 3.857 7,760,057 3.8445 0.16%
2019-02-04 0 6.160 6.150 6.160 6.100 6.180 1,921,750 11,812,815 6.1469 3.838 3.832 3.838 3.801 3.851 3,084,135 3.8302 0.82%
2019-02-01 0 6.110 6.100 6.110 6.040 6.220 2,807,205 17,190,228 6.1236 3.807 3.801 3.807 3.764 3.876 4,505,164 3.8157 0.99%
2019-01-31 0 6.050 6.050 6.060 6.020 6.090 1,814,000 10,980,190 6.0530 3.770 3.770 3.776 3.751 3.795 2,911,211 3.7717 1.00%
2019-01-30 0 5.990 5.980 5.990 5.980 6.100 4,224,800 25,395,585 6.0111 3.732 3.726 3.732 3.726 3.801 6,780,202 3.7456 -2.28%
2019-01-29 0 6.130 6.110 6.130 6.020 6.130 2,381,870 14,544,278 6.1062 3.820 3.807 3.820 3.751 3.820 3,822,562 3.8049 1.49%
2019-01-28 0 6.040 6.010 6.040 5.990 6.130 3,109,824 18,783,125 6.0399 3.764 3.745 3.764 3.732 3.820 4,990,824 3.7635 -0.98%
2019-01-25 0 6.100 6.090 6.100 5.950 6.150 2,794,000 17,017,773 6.0908 3.801 3.795 3.801 3.707 3.832 4,483,972 3.7952 0.33%
2019-01-24 0 6.080 6.070 6.080 6.000 6.090 2,514,000 15,245,726 6.0643 3.788 3.782 3.788 3.739 3.795 4,034,612 3.7787 1.16%
2019-01-23 0 6.010 6.000 6.010 5.920 6.010 2,479,525 14,809,943 5.9729 3.745 3.739 3.745 3.689 3.745 3,979,284 3.7218 1.18%
2019-01-22 0 5.940 5.920 5.940 5.880 5.950 876,000 5,189,320 5.9239 3.701 3.689 3.701 3.664 3.707 1,405,855 3.6912 1.02%
2019-01-21 0 5.880 5.880 5.890 5.860 5.920 1,338,878 7,881,558 5.8867 3.664 3.664 3.670 3.651 3.689 2,148,708 3.6680 -0.51%
2019-01-18 0 5.910 5.870 5.910 5.860 5.930 1,763,862 10,410,743 5.9022 3.683 3.658 3.683 3.651 3.695 2,830,747 3.6777 0.68%
2019-01-17 0 5.870 5.860 5.870 5.820 5.920 3,408,000 19,959,016 5.8565 3.658 3.651 3.658 3.626 3.689 5,469,354 3.6492 0.17%
2019-01-16 0 5.860 5.850 5.860 5.850 5.920 2,780,089 16,342,544 5.8784 3.651 3.645 3.651 3.645 3.689 4,461,647 3.6629 -0.68%
2019-01-15 0 5.900 5.890 5.900 5.860 5.970 1,316,330 7,779,553 5.9100 3.676 3.670 3.676 3.651 3.720 2,112,522 3.6826 0.34%
2019-01-14 0 5.880 5.870 5.880 5.860 6.000 2,102,000 12,403,684 5.9009 3.664 3.658 3.664 3.651 3.739 3,373,410 3.6769 -1.84%
2019-01-11 0 5.990 5.940 5.990 5.820 5.990 2,222,000 13,183,600 5.9332 3.732 3.701 3.732 3.626 3.732 3,565,993 3.6970 1.70%
2019-01-10 0 5.890 5.860 5.890 5.780 5.900 1,170,000 6,857,940 5.8615 3.670 3.651 3.670 3.602 3.676 1,877,683 3.6523 1.55%
2019-01-09 0 5.800 5.790 5.830 5.770 5.900 2,950,831 17,271,087 5.8530 3.614 3.608 3.633 3.595 3.676 4,735,663 3.6470 0.35%
2019-01-08 0 5.780 5.780 5.790 5.780 5.810 830,000 4,810,380 5.7956 3.602 3.602 3.608 3.602 3.620 1,332,032 3.6113 -1.03%
2019-01-07 0 5.840 5.830 5.840 5.770 5.870 1,088,000 6,332,460 5.8203 3.639 3.633 3.639 3.595 3.658 1,746,085 3.6267 1.39%
2019-01-04 0 5.760 5.760 5.770 5.720 5.810 1,548,000 8,950,686 5.7821 3.589 3.589 3.595 3.564 3.620 2,484,319 3.6029 -0.52%
2019-01-03 0 5.790 5.780 5.790 5.760 5.860 1,710,431 9,931,732 5.8066 3.608 3.602 3.608 3.589 3.651 2,744,998 3.6181 -1.03%
2019-01-02 0 5.850 5.840 5.850 5.840 5.920 1,060,117 6,222,863 5.8700 3.645 3.639 3.645 3.639 3.689 1,701,337 3.6576 -1.52%
2018-12-31 0 5.940 5.920 5.940 5.880 5.950 303,000 1,795,410 5.9254 3.701 3.689 3.701 3.664 3.707 486,272 3.6922 0.68%
2018-12-28 0 5.900 5.900 5.910 5.860 5.930 513,165 3,024,649 5.8941 3.676 3.676 3.683 3.651 3.695 823,557 3.6727 0.00%
2018-12-27 0 5.900 5.890 5.900 5.830 5.900 872,620 5,114,418 5.8610 3.676 3.670 3.676 3.633 3.676 1,400,431 3.6520 0.68%
2018-12-24 0 5.860 5.860 5.880 5.830 5.900 807,326 4,738,876 5.8698 3.651 3.651 3.664 3.633 3.676 1,295,643 3.6575 -1.84%
2018-12-21 0 5.970 5.860 5.970 5.750 5.970 4,136,549 24,324,553 5.8804 3.720 3.651 3.720 3.583 3.720 6,638,571 3.6641 2.75%
2018-12-20 0 5.810 5.800 5.810 5.800 5.890 776,690 4,514,170 5.8121 3.620 3.614 3.620 3.614 3.670 1,246,477 3.6215 -0.51%
2018-12-19 0 5.840 5.840 5.860 5.830 5.880 988,000 5,787,040 5.8573 3.639 3.639 3.651 3.633 3.664 1,585,599 3.6497 0.00%
2018-12-18 0 5.840 5.830 5.840 5.830 5.870 701,000 4,095,541 5.8424 3.639 3.633 3.639 3.633 3.658 1,125,005 3.6405 -0.17%
2018-12-17 0 5.850 5.850 5.860 5.850 5.900 566,570 3,319,730 5.8593 3.645 3.645 3.651 3.645 3.676 909,264 3.6510 -0.85%
2018-12-14 0 5.900 5.880 5.900 5.810 5.910 742,000 4,347,420 5.8591 3.676 3.664 3.676 3.620 3.683 1,190,804 3.6508 1.37%
2018-12-13 0 5.820 5.820 5.830 5.820 5.890 3,609,165 21,107,497 5.8483 3.626 3.626 3.633 3.626 3.670 5,792,195 3.6441 -1.02%
2018-12-12 0 5.880 5.880 5.900 5.870 5.910 2,215,205 13,060,195 5.8957 3.664 3.664 3.676 3.658 3.683 3,555,088 3.6737 -1.18%
2018-12-11 0 5.950 5.920 5.950 5.880 5.950 654,000 3,870,780 5.9186 3.707 3.689 3.707 3.664 3.707 1,049,577 3.6879 1.02%
2018-12-10 0 5.890 5.890 5.900 5.850 5.920 2,478,000 14,617,560 5.8989 3.670 3.670 3.676 3.645 3.689 3,976,837 3.6757 -0.84%
2018-12-07 0 5.940 5.920 5.940 5.920 6.030 782,000 4,645,320 5.9403 3.701 3.689 3.701 3.689 3.757 1,254,999 3.7015 -0.50%
2018-12-06 0 5.970 5.970 5.980 5.950 6.030 916,000 5,478,870 5.9813 3.720 3.720 3.726 3.707 3.757 1,470,049 3.7270 -0.50%
2018-12-05 0 6.000 5.990 6.010 5.940 6.020 734,657 4,407,808 5.9998 3.739 3.732 3.745 3.701 3.751 1,179,020 3.7385 -0.83%
2018-12-04 0 6.050 6.040 6.050 5.910 6.050 2,082,000 12,493,588 6.0008 3.770 3.764 3.770 3.683 3.770 3,341,313 3.7391 1.85%
2018-12-03 0 5.940 5.910 5.940 5.900 5.960 1,774,000 10,515,880 5.9278 3.701 3.683 3.701 3.676 3.714 2,847,017 3.6936 1.37%
2018-11-30 0 5.860 5.860 5.880 5.860 5.920 4,790,000 28,192,440 5.8857 3.651 3.651 3.664 3.651 3.689 7,687,267 3.6674 -1.01%
2018-11-29 0 5.920 5.920 5.930 5.910 5.980 1,806,019 10,705,262 5.9275 3.689 3.689 3.695 3.683 3.726 2,898,403 3.6935 -0.50%
2018-11-28 0 5.950 5.950 5.960 5.950 6.050 2,054,000 12,274,460 5.9759 3.707 3.707 3.714 3.707 3.770 3,296,377 3.7236 -1.98%
2018-11-27 0 6.070 6.030 6.070 5.900 6.070 2,404,000 14,488,726 6.0269 3.782 3.757 3.782 3.676 3.782 3,858,077 3.7554 1.85%
2018-11-26 0 5.960 5.950 5.970 5.900 5.980 804,000 4,786,880 5.9538 3.714 3.707 3.720 3.676 3.726 1,290,305 3.7099 0.68%
2018-11-23 0 5.920 5.920 5.940 5.910 5.970 330,000 1,955,720 5.9264 3.689 3.689 3.701 3.683 3.720 529,603 3.6928 -0.67%
2018-11-22 0 5.960 5.920 5.960 5.910 5.970 686,000 4,079,400 5.9466 3.714 3.689 3.714 3.683 3.720 1,100,932 3.7054 1.02%
2018-11-21 0 5.900 5.890 5.910 5.900 5.990 1,534,000 9,073,470 5.9149 3.676 3.670 3.683 3.676 3.732 2,461,851 3.6856 -0.84%
2018-11-20 0 5.950 5.930 5.960 5.910 5.980 1,852,000 10,993,004 5.9357 3.707 3.695 3.714 3.683 3.726 2,972,196 3.6986 0.17%
2018-11-19 0 5.940 5.940 5.950 5.940 6.000 1,258,000 7,505,740 5.9664 3.701 3.701 3.707 3.701 3.739 2,018,911 3.7177 -0.83%
2018-11-16 0 5.990 5.950 5.990 5.940 6.070 2,373,459 14,225,988 5.9938 3.732 3.707 3.732 3.701 3.782 3,809,063 3.7348 -1.64%
2018-11-15 0 6.090 6.080 6.090 5.920 6.150 4,184,000 25,325,250 6.0529 3.795 3.788 3.795 3.689 3.832 6,714,724 3.7716 2.70%
2018-11-14 0 5.930 5.900 5.940 5.900 6.020 1,994,700 11,839,236 5.9353 3.695 3.676 3.701 3.676 3.751 3,201,209 3.6984 -1.50%
2018-11-13 0 6.020 5.990 6.020 5.910 6.020 1,710,000 10,227,880 5.9812 3.751 3.732 3.751 3.683 3.751 2,744,306 3.7269 0.67%
2018-11-12 0 5.980 5.980 6.000 5.980 6.150 1,639,961 9,920,276 6.0491 3.726 3.726 3.739 3.726 3.832 2,631,904 3.7692 -1.97%
2018-11-09 0 6.100 6.090 6.100 6.080 6.280 4,427,086 27,413,765 6.1923 3.801 3.795 3.801 3.788 3.913 7,104,842 3.8585 -2.87%
2018-11-08 0 6.280 6.250 6.280 6.210 6.290 2,688,000 16,793,410 6.2475 3.913 3.894 3.913 3.870 3.919 4,313,857 3.8929 0.80%
2018-11-07 0 6.230 6.220 6.230 6.180 6.250 6,691,467 41,690,647 6.2304 3.882 3.876 3.882 3.851 3.894 10,738,851 3.8822 -0.32%
2018-11-06 0 6.250 6.240 6.250 6.210 6.320 3,862,000 24,264,492 6.2829 3.894 3.888 3.894 3.870 3.938 6,197,959 3.9149 1.63%
2018-11-05 0 6.150 6.130 6.150 6.070 6.180 1,508,645 9,246,743 6.1292 3.832 3.820 3.832 3.782 3.851 2,421,160 3.8191 0.82%
2018-11-02 0 6.100 6.090 6.100 6.080 6.230 4,228,000 25,816,040 6.1060 3.801 3.795 3.801 3.788 3.882 6,785,337 3.8047 0.00%
2018-11-01 0 6.100 6.080 6.100 6.080 6.320 1,845,546 11,282,304 6.1133 3.801 3.788 3.801 3.788 3.938 2,961,838 3.8092 -3.02%
2018-10-31 0 6.290 6.260 6.290 6.090 6.300 8,204,501 51,262,282 6.2481 3.919 3.901 3.919 3.795 3.926 13,167,055 3.8932 3.97%
2018-10-30 0 6.050 6.040 6.050 5.970 6.100 3,457,460 20,926,581 6.0526 3.770 3.764 3.770 3.720 3.801 5,548,730 3.7714 0.50%
2018-10-29 0 6.020 6.010 6.020 5.880 6.050 2,956,330 17,776,877 6.0132 3.751 3.745 3.751 3.664 3.770 4,744,488 3.7468 1.35%
2018-10-26 0 5.940 5.930 5.940 5.630 5.950 3,264,000 18,969,754 5.8118 3.701 3.695 3.701 3.508 3.707 5,238,255 3.6214 4.39%
2018-10-25 0 5.690 5.680 5.710 5.580 5.920 9,799,880 55,453,095 5.6585 3.545 3.539 3.558 3.477 3.689 15,727,410 3.5259 -3.89%
2018-10-24 0 5.920 5.920 5.950 5.680 6.020 4,995,347 29,471,306 5.8998 3.689 3.689 3.707 3.539 3.751 8,016,820 3.6762 3.86%
2018-10-23 0 5.700 5.690 5.700 5.670 5.850 3,313,600 19,111,414 5.7676 3.552 3.545 3.552 3.533 3.645 5,317,856 3.5938 -1.72%
2018-10-22 0 5.800 5.800 5.830 5.790 5.880 1,572,000 9,153,694 5.8230 3.614 3.614 3.633 3.608 3.664 2,522,836 3.6283 0.52%
2018-10-19 0 5.770 5.770 5.830 5.770 5.950 6,365,483 37,118,791 5.8313 3.595 3.595 3.633 3.595 3.707 10,215,693 3.6335 -1.37%
2018-10-18 0 5.850 5.850 5.860 5.680 5.890 3,102,000 18,061,322 5.8225 3.645 3.645 3.651 3.539 3.670 4,978,268 3.6280 1.56%
2018-10-16 0 5.910 5.910 5.920 5.880 6.000 1,805,020 10,712,048 5.9346 3.589 3.589 3.595 3.571 3.644 2,972,237 3.6040 -1.17%
2018-10-15 0 5.980 5.960 5.980 5.850 5.980 1,240,075 7,328,310 5.9096 3.632 3.619 3.632 3.553 3.632 2,041,970 3.5888 0.67%
2018-10-12 0 5.940 5.930 5.940 5.840 5.960 2,158,000 12,750,950 5.9087 3.607 3.601 3.607 3.547 3.619 3,553,472 3.5883 1.54%
2018-10-11 0 5.850 5.850 5.860 5.800 5.990 2,913,243 17,117,248 5.8757 3.553 3.553 3.559 3.522 3.638 4,797,093 3.5683 -2.66%
2018-10-10 0 6.010 6.010 6.050 6.010 6.130 1,977,475 11,947,366 6.0417 3.650 3.650 3.674 3.650 3.723 3,256,210 3.6691 -0.99%
2018-10-09 0 6.070 6.060 6.070 6.060 6.220 1,224,152 7,476,627 6.1076 3.686 3.680 3.686 3.680 3.777 2,015,751 3.7091 -2.41%
2018-10-08 0 6.220 6.200 6.220 6.150 6.240 1,373,913 8,523,418 6.2038 3.777 3.765 3.777 3.735 3.790 2,262,355 3.7675 -0.32%
2018-10-05 0 6.240 6.240 6.250 6.150 6.250 1,124,000 6,973,974 6.2046 3.790 3.790 3.796 3.735 3.796 1,850,835 3.7680 0.00%
2018-10-04 0 6.240 6.230 6.240 6.180 6.240 1,076,000 6,688,836 6.2164 3.790 3.783 3.790 3.753 3.790 1,771,796 3.7752 0.48%
2018-10-03 0 6.210 6.200 6.210 6.140 6.230 2,789,113 17,302,981 6.2038 3.771 3.765 3.771 3.729 3.783 4,592,695 3.7675 -0.16%
2018-10-02 0 6.220 6.200 6.220 6.130 6.240 3,596,598 22,270,984 6.1922 3.777 3.765 3.777 3.723 3.790 5,922,340 3.7605 0.16%
2018-09-28 0 6.210 6.200 6.210 6.110 6.220 3,146,000 19,466,410 6.1877 3.771 3.765 3.771 3.711 3.777 5,180,363 3.7577 0.49%
2018-09-27 0 6.180 6.170 6.180 6.160 6.220 2,524,000 15,584,660 6.1746 3.753 3.747 3.753 3.741 3.777 4,156,146 3.7498 -0.48%
2018-09-26 0 6.210 6.190 6.210 6.030 6.210 7,480,308 45,898,829 6.1360 3.771 3.759 3.771 3.662 3.771 12,317,454 3.7263 2.99%
2018-09-24 0 6.030 6.030 6.040 6.010 6.110 1,538,105 9,276,866 6.0314 3.662 3.662 3.668 3.650 3.711 2,532,722 3.6628 -1.31%
2018-09-21 0 6.110 6.110 6.130 6.070 6.150 2,529,352 15,498,791 6.1276 3.711 3.711 3.723 3.686 3.735 4,164,959 3.7212 -0.33%
2018-09-20 0 6.130 6.110 6.130 6.040 6.130 3,570,000 21,706,020 6.0801 3.723 3.711 3.723 3.668 3.723 5,878,543 3.6924 1.32%
2018-09-19 0 6.050 6.040 6.050 6.040 6.090 1,553,644 9,404,096 6.0529 3.674 3.668 3.674 3.668 3.698 2,558,309 3.6759 0.00%
2018-09-18 0 6.050 6.040 6.050 5.920 6.050 3,766,349 22,656,276 6.0154 3.674 3.668 3.674 3.595 3.674 6,201,861 3.6531 2.37%
2018-09-17 0 5.910 5.900 5.910 5.880 5.990 1,698,000 10,035,440 5.9102 3.589 3.583 3.589 3.571 3.638 2,796,013 3.5892 -1.50%
2018-09-14 0 6.000 5.990 6.000 5.920 6.000 4,019,192 24,061,130 5.9866 3.644 3.638 3.644 3.595 3.644 6,618,205 3.6356 1.52%
2018-09-13 0 5.910 5.900 5.910 5.880 6.000 3,510,066 20,782,650 5.9209 3.589 3.583 3.589 3.571 3.644 5,779,852 3.5957 -1.50%
2018-09-12 0 6.000 5.990 6.000 5.980 6.000 3,944,000 23,630,620 5.9915 3.644 3.638 3.644 3.632 3.644 6,494,390 3.6386 0.33%
2018-09-11 0 5.980 5.970 5.980 5.960 6.070 3,344,288 20,043,004 5.9932 3.632 3.626 3.632 3.619 3.686 5,506,874 3.6396 -1.16%
2018-09-10 0 6.050 6.040 6.050 6.020 6.080 3,786,000 22,921,874 6.0544 3.674 3.668 3.674 3.656 3.692 6,234,219 3.6768 -0.66%
2018-09-07 0 6.090 6.070 6.090 6.000 6.090 2,410,323 14,595,610 6.0555 3.698 3.686 3.698 3.644 3.698 3,968,960 3.6774 1.84%
2018-09-06 0 5.980 5.960 5.980 5.920 6.140 3,017,705 18,098,338 5.9974 3.632 3.619 3.632 3.595 3.729 4,969,106 3.6422 -1.64%
2018-09-05 0 6.080 6.070 6.080 6.060 6.170 2,798,694 17,027,631 6.0841 3.692 3.686 3.692 3.680 3.747 4,608,471 3.6949 -0.16%
2018-09-04 0 6.090 6.080 6.090 6.010 6.120 3,520,000 21,379,680 6.0738 3.698 3.692 3.698 3.650 3.717 5,796,210 3.6886 1.50%
2018-09-03 0 6.000 6.000 6.010 6.000 6.130 1,589,100 9,575,100 6.0255 3.644 3.644 3.650 3.644 3.723 2,616,692 3.6592 -1.64%
2018-08-31 0 6.100 6.090 6.100 6.020 6.110 3,219,921 19,533,154 6.0663 3.704 3.698 3.704 3.656 3.711 5,302,085 3.6841 0.33%
2018-08-30 0 6.080 6.080 6.090 6.040 6.260 4,891,485 29,771,681 6.0864 3.692 3.692 3.698 3.668 3.802 8,054,567 3.6962 -1.94%
2018-08-29 0 6.200 6.190 6.200 6.170 6.300 4,858,000 30,279,060 6.2328 3.765 3.759 3.765 3.747 3.826 7,999,429 3.7852 -1.74%
2018-08-28 0 6.310 6.300 6.310 6.300 6.420 3,934,000 24,916,720 6.3337 3.832 3.826 3.832 3.826 3.899 6,477,924 3.8464 -1.10%
2018-08-27 0 6.380 6.360 6.380 6.330 6.400 5,428,000 34,616,779 6.3774 3.875 3.862 3.875 3.844 3.887 8,938,020 3.8730 1.27%
2018-08-24 0 6.300 6.290 6.300 6.130 6.450 6,220,000 39,661,680 6.3765 3.826 3.820 3.826 3.723 3.917 10,242,167 3.8724 1.12%
2018-08-23 0 6.230 6.200 6.230 6.080 6.230 3,670,325 22,710,656 6.1876 3.783 3.765 3.783 3.692 3.783 6,043,743 3.7577 2.13%
2018-08-22 0 6.100 6.080 6.100 6.030 6.150 5,681,485 34,509,989 6.0741 3.704 3.692 3.704 3.662 3.735 9,355,421 3.6888 1.67%
2018-08-21 0 6.000 5.980 6.000 5.940 6.000 6,511,960 38,857,213 5.9671 3.644 3.632 3.644 3.607 3.644 10,722,923 3.6238 0.84%
2018-08-20 0 5.950 5.940 5.950 5.950 5.990 2,190,000 13,067,272 5.9668 3.613 3.607 3.613 3.613 3.638 3,606,165 3.6236 -0.50%
2018-08-17 0 5.980 5.970 5.980 5.970 6.000 2,833,302 16,940,084 5.9789 3.632 3.626 3.632 3.626 3.644 4,665,458 3.6310 0.67%
2018-08-16 0 5.940 5.930 5.940 5.930 5.970 4,518,044 26,807,257 5.9334 3.607 3.601 3.607 3.601 3.626 7,439,640 3.6033 0.68%
2018-08-15 0 5.900 5.890 5.900 5.890 5.950 2,222,006 13,116,325 5.9029 3.583 3.577 3.583 3.577 3.613 3,658,868 3.5848 -0.51%
2018-08-14 0 5.930 5.920 5.930 5.920 5.990 2,822,000 16,748,784 5.9351 3.601 3.595 3.601 3.595 3.638 4,646,848 3.6043 -0.17%
2018-08-13 0 5.940 5.930 5.940 5.930 5.940 3,976,000 23,612,380 5.9387 3.607 3.601 3.607 3.601 3.607 6,547,083 3.6065 0.68%
2018-08-10 0 5.900 5.890 5.900 5.890 5.990 2,934,000 17,402,700 5.9314 3.583 3.577 3.583 3.577 3.638 4,831,273 3.6021 1.20%
2018-08-09 0 5.830 5.830 5.840 5.780 5.990 909,172 5,305,554 5.8356 3.541 3.541 3.547 3.510 3.638 1,497,089 3.5439 -1.35%
2018-08-08 0 5.910 5.900 5.910 5.850 5.990 1,184,180 6,973,218 5.8886 3.589 3.583 3.589 3.553 3.638 1,949,931 3.5761 0.51%
2018-08-07 0 5.880 5.880 5.890 5.850 5.970 724,332 4,276,132 5.9036 3.571 3.571 3.577 3.553 3.626 1,192,722 3.5852 0.51%
2018-08-06 0 5.850 5.850 5.860 5.840 5.890 1,037,033 6,074,976 5.8580 3.553 3.553 3.559 3.547 3.577 1,707,631 3.5575 0.69%
2018-08-03 0 5.810 5.790 5.810 5.730 5.870 2,980,802 17,220,337 5.7771 3.528 3.516 3.528 3.480 3.565 4,908,339 3.5084 1.75%
2018-08-02 0 5.710 5.710 5.730 5.660 5.780 2,362,000 13,544,590 5.7344 3.468 3.468 3.480 3.437 3.510 3,889,389 3.4824 -0.87%
2018-08-01 0 5.760 5.750 5.760 5.730 5.830 2,665,825 15,335,497 5.7526 3.498 3.492 3.498 3.480 3.541 4,389,682 3.4935 1.23%
2018-07-31 0 5.690 5.690 5.740 5.690 5.890 3,052,865 17,540,987 5.7457 3.455 3.455 3.486 3.455 3.577 5,027,002 3.4894 -3.72%
2018-07-30 0 5.910 5.900 5.910 5.910 5.990 1,514,000 8,986,365 5.9355 3.589 3.583 3.589 3.589 3.638 2,493,029 3.6046 -0.51%
2018-07-27 0 5.940 5.920 5.940 5.920 5.990 674,000 4,005,700 5.9432 3.607 3.595 3.607 3.595 3.638 1,109,843 3.6093 -0.17%
2018-07-26 0 5.950 5.910 5.950 5.860 5.990 1,411,024 8,341,493 5.9117 3.613 3.589 3.613 3.559 3.638 2,323,464 3.5901 0.34%
2018-07-25 0 5.930 5.930 5.950 5.880 6.000 1,851,934 10,992,447 5.9357 3.601 3.601 3.613 3.571 3.644 3,049,488 3.6047 -0.17%
2018-07-24 0 5.940 5.940 5.970 5.890 6.010 2,349,798 13,953,584 5.9382 3.607 3.607 3.626 3.577 3.650 3,869,296 3.6062 -0.17%
2018-07-23 0 5.950 5.930 5.950 5.920 6.030 1,332,000 7,928,730 5.9525 3.613 3.601 3.613 3.595 3.662 2,193,339 3.6149 0.17%
2018-07-20 0 5.940 5.940 5.970 5.850 5.990 1,868,000 11,083,300 5.9332 3.607 3.607 3.626 3.553 3.638 3,075,943 3.6032 1.02%
2018-07-19 0 5.880 5.860 5.880 5.860 5.920 1,292,000 7,616,116 5.8948 3.571 3.559 3.571 3.559 3.595 2,127,473 3.5799 -1.01%
2018-07-18 0 5.940 5.930 5.940 5.930 6.010 1,790,000 10,637,740 5.9429 3.607 3.601 3.607 3.601 3.650 2,947,505 3.6091 -0.17%
2018-07-17 0 5.950 5.940 5.950 5.920 5.980 1,536,000 9,148,050 5.9558 3.613 3.607 3.613 3.595 3.632 2,529,255 3.6169 -0.17%
2018-07-16 0 5.960 5.950 5.960 5.940 6.030 2,434,000 14,530,082 5.9696 3.619 3.613 3.619 3.607 3.662 4,007,948 3.6253 -0.50%
2018-07-13 0 5.990 5.990 6.030 5.930 6.060 3,083,813 18,495,398 5.9976 3.638 3.638 3.662 3.601 3.680 5,077,963 3.6423 1.53%
2018-07-12 0 5.900 5.900 5.930 5.810 6.080 2,122,000 12,531,590 5.9056 3.583 3.583 3.601 3.528 3.692 3,494,193 3.5864 0.34%
2018-07-11 0 5.880 5.880 5.900 5.820 5.910 1,398,000 8,188,090 5.8570 3.571 3.571 3.583 3.534 3.589 2,302,018 3.5569 -0.17%
2018-07-10 0 5.890 5.870 5.890 5.830 5.920 1,858,016 10,905,584 5.8695 3.577 3.565 3.577 3.541 3.595 3,059,503 3.5645 0.86%
2018-07-09 0 5.840 5.830 5.840 5.610 5.910 2,017,840 11,604,621 5.7510 3.547 3.541 3.547 3.407 3.589 3,322,677 3.4926 2.46%
2018-07-06 0 5.700 5.680 5.700 5.620 5.700 1,363,750 7,724,835 5.6644 3.462 3.449 3.462 3.413 3.462 2,245,620 3.4400 0.71%
2018-07-05 0 5.660 5.650 5.660 5.580 5.690 1,322,000 7,459,350 5.6425 3.437 3.431 3.437 3.389 3.455 2,176,872 3.4266 -0.70%
2018-07-04 0 5.700 5.690 5.700 5.680 5.740 646,000 3,691,860 5.7150 3.462 3.455 3.462 3.449 3.486 1,063,736 3.4707 0.53%
2018-07-03 0 5.670 5.670 5.700 5.630 5.730 2,410,000 13,697,770 5.6837 3.443 3.443 3.462 3.419 3.480 3,968,428 3.4517 -0.87%
2018-06-29 0 5.720 5.720 5.740 5.700 5.780 1,382,000 7,921,920 5.7322 3.474 3.474 3.486 3.462 3.510 2,275,671 3.4811 -0.35%
2018-06-28 0 5.740 5.740 5.780 5.730 5.830 1,794,482 10,372,141 5.7800 3.486 3.486 3.510 3.480 3.541 2,954,885 3.5102 -1.71%
2018-06-27 0 5.840 5.820 5.840 5.760 5.860 2,465,800 14,370,506 5.8279 3.547 3.534 3.547 3.498 3.559 4,060,311 3.5393 0.17%
2018-06-26 0 5.830 5.830 5.850 5.790 5.850 1,114,865 6,499,119 5.8295 3.541 3.541 3.553 3.516 3.553 1,835,793 3.5402 -0.68%
2018-06-25 0 5.870 5.870 5.880 5.840 5.920 2,210,864 12,990,157 5.8756 3.565 3.565 3.571 3.547 3.595 3,640,521 3.5682 -0.34%
2018-06-22 0 5.890 5.890 5.900 5.840 5.910 1,141,700 6,720,551 5.8864 3.577 3.577 3.583 3.547 3.589 1,879,981 3.5748 0.00%
2018-06-21 0 5.890 5.870 5.890 5.860 5.950 2,442,000 14,448,712 5.9168 3.577 3.565 3.577 3.559 3.613 4,021,121 3.5932 -0.51%
2018-06-20 0 5.920 5.910 5.920 5.880 5.980 2,925,786 17,338,885 5.9262 3.595 3.589 3.595 3.571 3.632 4,817,747 3.5990 -1.00%
2018-06-19 0 5.980 5.970 5.980 5.950 6.050 4,739,730 28,374,229 5.9865 3.632 3.626 3.632 3.613 3.674 7,804,679 3.6355 -0.33%
2018-06-15 0 6.000 6.000 6.010 5.970 6.030 1,685,714 10,118,930 6.0028 3.644 3.644 3.650 3.626 3.662 2,775,782 3.6454 -0.33%
2018-06-14 0 6.020 6.010 6.030 5.990 6.050 556,006 3,348,566 6.0225 3.656 3.650 3.662 3.638 3.674 915,548 3.6574 -0.17%
2018-06-13 0 6.030 6.030 6.040 5.980 6.030 1,540,000 9,268,542 6.0185 3.662 3.662 3.668 3.632 3.662 2,535,842 3.6550 0.33%
2018-06-12 0 6.010 6.000 6.010 5.970 6.040 1,730,920 10,399,612 6.0081 3.650 3.644 3.650 3.626 3.668 2,850,220 3.6487 0.17%
2018-06-11 0 6.000 6.000 6.020 5.970 6.030 1,031,000 6,190,570 6.0044 3.644 3.644 3.656 3.626 3.662 1,697,697 3.6465 -0.33%
2018-06-08 0 6.020 6.010 6.020 5.990 6.040 1,154,436 6,944,018 6.0151 3.656 3.650 3.656 3.638 3.668 1,900,953 3.6529 0.33%
2018-06-07 0 6.000 6.000 6.010 5.980 6.110 2,378,555 14,292,545 6.0089 3.644 3.644 3.650 3.632 3.711 3,916,649 3.6492 -1.48%
2018-06-06 0 6.090 6.070 6.090 5.980 6.090 1,982,102 11,971,303 6.0397 3.698 3.686 3.698 3.632 3.698 3,263,829 3.6679 1.84%
2018-06-05 0 5.980 5.970 5.980 5.940 5.980 927,582 5,538,648 5.9711 3.632 3.626 3.632 3.607 3.632 1,527,403 3.6262 0.34%
2018-06-04 0 5.960 5.960 5.970 5.860 6.030 2,382,500 14,119,056 5.9262 3.619 3.619 3.626 3.559 3.662 3,923,145 3.5989 -0.33%
2018-06-01 0 5.980 5.970 5.980 5.920 6.020 2,701,000 16,077,050 5.9523 3.632 3.626 3.632 3.595 3.656 4,447,603 3.6148 0.50%
2018-05-31 0 6.180 6.180 6.190 6.090 6.190 4,690,325 28,909,086 6.1636 3.613 3.613 3.619 3.561 3.619 8,021,875 3.6038 1.64%
2018-05-30 0 6.080 6.080 6.120 6.020 6.240 3,022,000 18,456,730 6.1075 3.555 3.555 3.578 3.520 3.648 5,168,535 3.5710 -2.56%
2018-05-29 0 6.240 6.220 6.240 6.150 6.240 2,236,000 13,880,090 6.2076 3.648 3.637 3.648 3.596 3.648 3,824,237 3.6295 1.30%
2018-05-28 0 6.160 6.140 6.160 6.110 6.180 3,142,000 19,247,400 6.1258 3.602 3.590 3.602 3.572 3.613 5,373,771 3.5817 1.32%
2018-05-25 0 6.080 6.050 6.080 6.000 6.130 3,246,000 19,745,533 6.0830 3.555 3.537 3.555 3.508 3.584 5,551,642 3.5567 -0.82%
2018-05-24 0 6.130 6.120 6.130 6.070 6.140 3,819,463 23,328,696 6.1078 3.584 3.578 3.584 3.549 3.590 6,532,438 3.5712 0.66%
2018-05-23 0 6.090 6.090 6.100 6.040 6.100 1,851,038 11,259,059 6.0826 3.561 3.561 3.567 3.532 3.567 3,165,835 3.5564 0.16%
2018-05-21 0 6.080 6.030 6.080 5.980 6.080 2,670,104 16,015,444 5.9981 3.555 3.526 3.555 3.496 3.555 4,566,686 3.5070 2.01%
2018-05-18 0 5.960 5.960 5.970 5.910 6.020 4,548,000 27,032,240 5.9438 3.485 3.485 3.491 3.456 3.520 7,778,456 3.4753 -0.50%
2018-05-17 0 5.990 5.980 5.990 5.980 6.080 4,142,652 24,905,228 6.0119 3.502 3.496 3.502 3.496 3.555 7,085,189 3.5151 -0.66%
2018-05-16 0 6.030 6.020 6.030 6.020 6.030 1,570,779 9,470,117 6.0289 3.526 3.520 3.526 3.520 3.526 2,686,507 3.5251 0.00%
2018-05-15 0 6.030 6.020 6.030 6.000 6.040 1,486,130 8,959,684 6.0289 3.526 3.520 3.526 3.508 3.532 2,541,732 3.5250 0.50%
2018-05-14 0 6.000 5.990 6.000 5.980 6.010 1,727,165 10,346,252 5.9903 3.508 3.502 3.508 3.496 3.514 2,953,975 3.5025 0.50%
2018-05-11 0 5.970 5.960 5.970 5.950 5.990 3,126,164 18,647,249 5.9649 3.491 3.485 3.491 3.479 3.502 5,346,687 3.4876 0.00%
2018-05-10 0 5.970 5.960 5.970 5.960 6.010 1,158,000 6,913,240 5.9700 3.491 3.485 3.491 3.485 3.514 1,980,530 3.4906 -0.33%
2018-05-09 0 5.990 5.980 5.990 5.980 6.030 1,024,200 6,156,840 6.0114 3.502 3.496 3.502 3.496 3.526 1,751,692 3.5148 -0.17%
2018-05-08 0 6.000 5.990 6.000 5.990 6.020 2,648,200 15,892,480 6.0012 3.508 3.502 3.508 3.502 3.520 4,529,223 3.5089 0.00%
2018-05-07 0 6.000 5.980 6.000 5.960 6.000 2,348,000 14,030,780 5.9756 3.508 3.496 3.508 3.485 3.508 4,015,791 3.4939 0.84%
2018-05-04 0 5.950 5.950 5.960 5.940 6.000 1,874,498 11,183,461 5.9661 3.479 3.479 3.485 3.473 3.508 3,205,959 3.4883 -0.83%
2018-05-03 0 6.000 5.990 6.000 5.960 6.000 1,384,600 8,279,906 5.9800 3.508 3.502 3.508 3.485 3.508 2,368,085 3.4965 0.67%
2018-05-02 0 5.960 5.950 5.960 5.920 5.970 3,050,000 18,126,774 5.9432 3.485 3.479 3.485 3.461 3.491 5,216,423 3.4749 0.34%
2018-04-30 0 5.940 5.940 5.960 5.920 5.960 940,000 5,591,330 5.9482 3.473 3.473 3.485 3.461 3.485 1,607,684 3.4779 0.34%
2018-04-27 0 5.920 5.900 5.920 5.890 5.960 968,000 5,715,650 5.9046 3.461 3.450 3.461 3.444 3.485 1,655,573 3.4524 -0.17%
2018-04-26 0 5.930 5.910 5.930 5.910 5.970 2,206,192 13,110,278 5.9425 3.467 3.456 3.467 3.456 3.491 3,773,256 3.4745 -1.17%
2018-04-25 0 6.000 5.990 6.000 5.960 6.010 258,000 1,546,510 5.9942 3.508 3.502 3.508 3.485 3.514 441,258 3.5048 0.00%
2018-04-24 0 6.000 5.970 6.000 5.970 6.010 1,572,000 9,421,778 5.9935 3.508 3.491 3.508 3.491 3.514 2,688,596 3.5043 -0.17%
2018-04-23 0 6.010 6.000 6.010 5.970 6.010 397,750 2,388,627 6.0053 3.514 3.508 3.514 3.491 3.514 680,273 3.5113 -0.17%
2018-04-20 0 6.020 6.000 6.020 5.980 6.030 1,694,865 10,193,896 6.0146 3.520 3.508 3.520 3.496 3.526 2,898,732 3.5167 0.17%
2018-04-19 0 6.010 6.000 6.010 6.000 6.040 963,165 5,795,301 6.0169 3.514 3.508 3.514 3.508 3.532 1,647,304 3.5181 0.00%
2018-04-18 0 6.010 5.990 6.010 5.960 6.010 1,641,763 9,830,773 5.9879 3.514 3.502 3.514 3.485 3.514 2,807,912 3.5011 0.84%
2018-04-17 0 5.960 5.950 5.960 5.950 6.080 1,717,000 10,300,740 5.9993 3.485 3.479 3.485 3.479 3.555 2,936,590 3.5077 -1.00%
2018-04-16 0 6.020 6.010 6.020 6.000 6.040 1,296,000 7,789,820 6.0107 3.520 3.514 3.520 3.508 3.532 2,216,552 3.5144 0.00%
2018-04-13 0 6.020 6.010 6.020 6.010 6.050 798,000 4,806,700 6.0234 3.520 3.514 3.520 3.514 3.537 1,364,822 3.5219 -0.50%
2018-04-12 0 6.050 6.040 6.050 6.000 6.050 1,169,825 7,057,295 6.0328 3.537 3.532 3.537 3.508 3.537 2,000,755 3.5273 0.50%
2018-04-11 0 6.020 6.020 6.030 6.020 6.040 3,585,800 21,601,348 6.0241 3.520 3.520 3.526 3.520 3.532 6,132,803 3.5223 -0.17%
2018-04-10 0 6.030 6.020 6.030 6.020 6.050 2,514,600 15,159,784 6.0287 3.526 3.520 3.526 3.520 3.537 4,300,727 3.5249 0.00%
2018-04-09 0 6.030 6.020 6.030 6.000 6.030 1,928,000 11,604,328 6.0188 3.526 3.520 3.526 3.508 3.526 3,297,464 3.5192 0.17%
2018-04-06 0 6.020 6.010 6.020 6.000 6.030 2,462,000 14,832,522 6.0246 3.520 3.514 3.520 3.508 3.526 4,210,765 3.5225 0.33%
2018-04-04 0 6.000 6.000 6.020 6.000 6.060 2,365,411 14,260,582 6.0288 3.508 3.508 3.520 3.508 3.543 4,045,569 3.5250 -0.50%
2018-04-03 0 6.030 6.020 6.030 6.000 6.050 1,282,000 7,732,864 6.0319 3.526 3.520 3.526 3.508 3.537 2,192,608 3.5268 -0.17%
2018-03-29 0 6.040 6.030 6.040 6.000 6.050 1,242,500 7,490,230 6.0284 3.532 3.526 3.532 3.508 3.537 2,125,051 3.5247 -0.17%
2018-03-28 0 6.050 6.040 6.060 5.990 6.080 1,360,460 8,210,805 6.0353 3.537 3.532 3.543 3.502 3.555 2,326,798 3.5288 -0.49%
2018-03-27 0 6.080 6.070 6.080 6.050 6.170 2,459,101 14,944,616 6.0773 3.555 3.549 3.555 3.537 3.608 4,205,807 3.5533 -0.49%
2018-03-26 0 6.110 6.100 6.110 5.950 6.130 2,781,000 16,918,640 6.0837 3.572 3.567 3.572 3.479 3.584 4,756,352 3.5571 1.50%
2018-03-23 0 6.020 6.000 6.020 5.970 6.100 2,594,000 15,666,198 6.0394 3.520 3.508 3.520 3.491 3.567 4,436,525 3.5312 -1.63%
2018-03-22 0 6.120 6.110 6.120 6.100 6.180 2,792,000 17,085,367 6.1194 3.578 3.572 3.578 3.567 3.613 4,775,165 3.5780 0.16%
2018-03-21 0 6.110 6.100 6.110 6.090 6.120 1,764,391 10,774,253 6.1065 3.572 3.567 3.572 3.561 3.578 3,017,643 3.5704 0.49%
2018-03-20 0 6.080 6.070 6.080 6.040 6.120 4,060,000 24,639,900 6.0689 3.555 3.549 3.555 3.532 3.578 6,943,829 3.5485 0.50%
2018-03-19 0 6.050 6.040 6.050 6.030 6.110 3,984,962 24,208,261 6.0749 3.537 3.532 3.537 3.526 3.572 6,815,491 3.5519 0.50%
2018-03-16 0 6.020 6.020 6.040 6.020 6.090 2,031,165 12,312,410 6.0617 3.520 3.520 3.532 3.520 3.561 3,473,907 3.5443 -1.15%
2018-03-15 0 6.090 6.080 6.090 6.080 6.100 2,428,000 14,789,467 6.0912 3.561 3.555 3.561 3.555 3.567 4,152,615 3.5615 -0.16%
2018-03-14 0 6.100 6.080 6.100 6.080 6.180 2,379,834 14,552,950 6.1151 3.567 3.555 3.567 3.555 3.613 4,070,236 3.5755 0.16%
2018-03-13 0 6.090 6.080 6.090 6.030 6.100 3,964,000 24,081,680 6.0751 3.561 3.555 3.561 3.526 3.567 6,779,640 3.5521 1.00%
2018-03-12 0 6.030 6.010 6.030 5.980 6.050 2,122,459 12,770,220 6.0167 3.526 3.514 3.526 3.496 3.537 3,630,047 3.5179 0.17%
2018-03-09 0 6.020 5.980 6.020 5.970 6.060 5,724,865 34,353,134 6.0007 3.520 3.496 3.520 3.491 3.543 9,791,252 3.5086 0.50%
2018-03-08 0 5.990 5.980 5.990 5.980 6.050 1,951,495 11,718,665 6.0050 3.502 3.496 3.502 3.496 3.537 3,337,647 3.5111 0.00%
2018-03-07 0 5.990 5.990 6.000 5.960 6.090 4,304,000 25,832,530 6.0020 3.502 3.502 3.508 3.485 3.561 7,361,143 3.5093 0.34%
2018-03-06 0 5.970 5.950 5.970 5.920 5.990 3,306,000 19,676,620 5.9518 3.491 3.479 3.491 3.461 3.502 5,654,261 3.4800 1.02%
2018-03-05 0 5.910 5.900 5.910 5.860 5.950 1,204,505 7,120,844 5.9118 3.456 3.450 3.456 3.426 3.479 2,060,068 3.4566 -0.34%
2018-03-02 0 5.930 5.920 5.930 5.900 5.960 2,724,180 16,117,831 5.9166 3.467 3.461 3.467 3.450 3.485 4,659,172 3.4594 0.85%
2018-03-01 0 5.880 5.880 5.890 5.870 5.890 1,792,000 10,534,310 5.8785 3.438 3.438 3.444 3.432 3.444 3,064,862 3.4371 0.00%
2018-02-28 0 5.880 5.870 5.880 5.870 5.950 1,416,000 8,329,820 5.8826 3.438 3.432 3.438 3.432 3.479 2,421,789 3.4395 -0.68%
2018-02-27 0 5.920 5.910 5.920 5.910 5.980 2,644,730 15,660,897 5.9215 3.461 3.456 3.461 3.456 3.496 4,523,289 3.4623 0.00%
2018-02-26 0 5.920 5.910 5.920 5.910 5.980 2,758,000 16,383,480 5.9403 3.461 3.456 3.461 3.456 3.496 4,717,015 3.4733 -0.17%
2018-02-23 0 5.930 5.900 5.930 5.900 5.950 1,314,000 7,781,700 5.9221 3.467 3.450 3.467 3.450 3.479 2,247,338 3.4626 0.34%
2018-02-22 0 5.910 5.900 5.910 5.850 5.910 1,502,000 8,853,840 5.8947 3.456 3.450 3.456 3.420 3.456 2,568,875 3.4466 0.68%
2018-02-21 0 5.870 5.860 5.870 5.840 5.920 1,173,825 6,893,583 5.8728 3.432 3.426 3.432 3.415 3.461 2,007,596 3.4338 -0.51%
2018-02-20 0 5.900 5.900 5.910 5.840 5.930 1,708,000 10,069,980 5.8958 3.450 3.450 3.456 3.415 3.467 2,921,197 3.4472 0.85%
2018-02-15 0 5.850 5.840 5.850 5.780 5.900 628,000 3,670,080 5.8441 3.420 3.415 3.420 3.380 3.450 1,074,070 3.4170 1.56%
2018-02-14 0 5.760 5.760 5.770 5.690 5.780 2,971,939 17,052,631 5.7379 3.368 3.368 3.374 3.327 3.380 5,082,915 3.3549 1.41%
2018-02-13 0 5.680 5.680 5.690 5.680 5.780 3,341,660 19,086,810 5.7118 3.321 3.321 3.327 3.321 3.380 5,715,250 3.3396 0.71%
2018-02-12 0 5.640 5.640 5.670 5.600 5.670 712,999 4,022,064 5.6411 3.298 3.298 3.315 3.274 3.315 1,219,444 3.2983 0.53%
2018-02-09 0 5.610 5.580 5.620 5.500 5.630 1,660,000 9,206,980 5.5464 3.280 3.263 3.286 3.216 3.292 2,839,102 3.2429 -0.71%
2018-02-08 0 5.650 5.650 5.680 5.630 5.690 1,682,000 9,509,780 5.6539 3.304 3.304 3.321 3.292 3.327 2,876,729 3.3058 0.71%
2018-02-07 0 5.610 5.600 5.610 5.600 5.770 1,138,000 6,414,880 5.6370 3.280 3.274 3.280 3.274 3.374 1,946,324 3.2959 0.18%
2018-02-06 0 5.600 5.580 5.600 5.420 5.790 2,422,000 13,579,600 5.6068 3.274 3.263 3.274 3.169 3.385 4,142,353 3.2782 -2.27%
2018-02-05 0 5.730 5.710 5.730 5.690 5.790 822,518 4,712,243 5.7290 3.350 3.339 3.350 3.327 3.385 1,406,755 3.3497 -0.69%
2018-02-02 0 5.770 5.750 5.770 5.740 5.810 2,618,173 15,118,049 5.7743 3.374 3.362 3.374 3.356 3.397 4,477,868 3.3762 0.35%
2018-02-01 0 5.750 5.750 5.760 5.740 5.810 1,460,519 8,432,923 5.7739 3.362 3.362 3.368 3.356 3.397 2,497,930 3.3760 0.00%
2018-01-31 0 5.750 5.750 5.760 5.700 5.790 2,004,173 11,497,107 5.7366 3.362 3.362 3.368 3.333 3.385 3,427,742 3.3541 -1.03%
2018-01-30 0 5.810 5.800 5.810 5.790 5.880 1,024,000 5,963,420 5.8237 3.397 3.391 3.397 3.385 3.438 1,751,350 3.4050 -0.85%
2018-01-29 0 5.860 5.850 5.860 5.850 5.930 478,165 2,810,913 5.8785 3.426 3.420 3.426 3.420 3.467 817,807 3.4371 0.00%
2018-01-26 0 5.860 5.860 5.880 5.850 5.930 1,368,173 8,071,510 5.8995 3.426 3.426 3.438 3.420 3.467 2,339,990 3.4494 -0.51%
2018-01-25 0 5.890 5.880 5.890 5.800 5.910 1,987,491 11,660,930 5.8672 3.444 3.438 3.444 3.391 3.456 3,399,211 3.4305 1.55%
2018-01-24 0 5.800 5.780 5.800 5.750 5.840 1,435,000 8,336,890 5.8097 3.391 3.380 3.391 3.362 3.415 2,454,284 3.3969 -0.51%
2018-01-23 0 5.830 5.820 5.830 5.820 5.850 985,820 5,751,557 5.8343 3.409 3.403 3.409 3.403 3.420 1,686,051 3.4113 0.52%
2018-01-22 0 5.800 5.790 5.800 5.750 5.810 1,367,444 7,925,489 5.7958 3.391 3.385 3.391 3.362 3.397 2,338,743 3.3888 -0.17%
2018-01-19 0 5.810 5.810 5.820 5.770 5.830 657,815 3,820,271 5.8075 3.397 3.397 3.403 3.374 3.409 1,125,063 3.3956 -0.17%
2018-01-18 0 5.820 5.810 5.820 5.700 5.820 1,518,365 8,741,595 5.7572 3.403 3.397 3.403 3.333 3.403 2,596,864 3.3662 2.11%
2018-01-17 0 5.700 5.670 5.700 5.650 5.710 658,500 3,740,875 5.6809 3.333 3.315 3.333 3.304 3.339 1,126,234 3.3216 0.53%
2018-01-16 0 5.670 5.660 5.670 5.620 5.680 1,029,730 5,823,068 5.6549 3.315 3.309 3.315 3.286 3.321 1,761,150 3.3064 -0.18%
2018-01-15 0 5.680 5.620 5.680 5.610 5.680 970,000 5,472,680 5.6419 3.321 3.286 3.321 3.280 3.321 1,658,994 3.2988 0.89%
2018-01-12 0 5.630 5.600 5.630 5.590 5.660 2,232,865 12,528,680 5.6110 3.292 3.274 3.292 3.268 3.309 3,818,875 3.2807 -0.18%
2018-01-11 0 5.640 5.640 5.690 5.600 5.730 1,248,117 7,061,450 5.6577 3.298 3.298 3.327 3.274 3.350 2,134,658 3.3080 -1.23%
2018-01-10 0 5.710 5.700 5.720 5.700 5.740 686,000 3,922,440 5.7178 3.339 3.333 3.344 3.333 3.356 1,173,268 3.3432 -0.35%
2018-01-09 0 5.730 5.710 5.730 5.710 5.780 478,230 2,744,166 5.7382 3.350 3.339 3.350 3.339 3.380 817,918 3.3551 -0.35%
2018-01-08 0 5.750 5.750 5.760 5.720 5.780 1,096,776 6,299,431 5.7436 3.362 3.362 3.368 3.344 3.380 1,875,819 3.3582 -0.52%
2018-01-05 0 5.780 5.750 5.780 5.700 5.780 1,728,325 9,916,228 5.7375 3.380 3.362 3.380 3.333 3.380 2,955,959 3.3547 0.35%
2018-01-04 0 5.760 5.740 5.760 5.730 5.760 658,521 3,783,535 5.7455 3.368 3.356 3.368 3.350 3.368 1,126,270 3.3593 0.17%
2018-01-03 0 5.750 5.730 5.750 5.720 5.750 555,038 3,183,922 5.7364 3.362 3.350 3.362 3.344 3.362 949,283 3.3540 0.35%
2018-01-02 0 5.730 5.730 5.750 5.720 5.760 636,577 3,653,911 5.7399 3.350 3.350 3.362 3.344 3.368 1,088,739 3.3561 -0.17%
2017-12-29 0 5.740 5.740 5.750 5.690 5.740 410,000 2,340,640 5.7089 3.356 3.356 3.362 3.327 3.356 701,224 3.3379 0.70%
2017-12-28 0 5.700 5.690 5.700 5.680 5.710 238,000 1,354,928 5.6930 3.333 3.327 3.333 3.321 3.339 407,052 3.3286 0.00%
2017-12-27 0 5.700 5.670 5.700 5.650 5.730 757,590 4,311,439 5.6910 3.333 3.315 3.333 3.304 3.350 1,295,708 3.3275 0.71%
2017-12-22 0 5.660 5.640 5.660 5.630 5.660 121,400 685,202 5.6442 3.309 3.298 3.309 3.292 3.309 207,631 3.3001 0.35%
2017-12-21 0 5.640 5.640 5.670 5.590 5.680 810,000 4,580,760 5.6553 3.298 3.298 3.315 3.268 3.321 1,385,345 3.3066 1.44%
2017-12-20 0 5.560 5.560 5.590 5.520 5.600 646,000 3,600,240 5.5731 3.251 3.251 3.268 3.227 3.274 1,104,856 3.2586 0.91%
2017-12-19 0 5.510 5.510 5.520 5.490 5.560 1,094,000 6,042,360 5.5232 3.222 3.222 3.227 3.210 3.251 1,871,071 3.2294 0.55%
2017-12-18 0 5.480 5.480 5.500 5.430 5.510 852,300 4,673,117 5.4829 3.204 3.204 3.216 3.175 3.222 1,457,691 3.2058 -0.36%
2017-12-15 0 5.500 5.500 5.540 5.480 5.550 1,704,000 9,383,010 5.5065 3.216 3.216 3.239 3.204 3.245 2,914,356 3.2196 -0.36%
2017-12-14 0 5.520 5.510 5.540 5.500 5.570 983,942 5,427,543 5.5161 3.227 3.222 3.239 3.216 3.257 1,682,839 3.2252 -0.72%
2017-12-13 0 5.560 5.550 5.560 5.540 5.580 810,000 4,505,332 5.5621 3.251 3.245 3.251 3.239 3.263 1,385,345 3.2521 -0.54%
2017-12-12 0 5.590 5.560 5.590 5.560 5.590 519,307 2,894,354 5.5735 3.268 3.251 3.268 3.251 3.268 888,172 3.2588 0.36%
2017-12-11 0 5.570 5.560 5.570 5.560 5.590 280,595 1,562,448 5.5683 3.257 3.251 3.257 3.251 3.268 479,902 3.2558 0.54%
2017-12-08 0 5.540 5.510 5.540 5.500 5.540 1,411,016 7,777,507 5.5120 3.239 3.222 3.239 3.216 3.239 2,413,264 3.2228 0.73%
2017-12-07 0 5.500 5.490 5.500 5.480 5.580 1,650,673 9,087,080 5.5051 3.216 3.210 3.216 3.204 3.263 2,823,150 3.2188 -0.72%
2017-12-06 0 5.540 5.530 5.540 5.530 5.630 1,396,000 7,762,980 5.5609 3.239 3.233 3.239 3.233 3.292 2,387,583 3.2514 -1.07%
2017-12-05 0 5.600 5.610 5.650 5.580 5.630 300,705 1,683,697 5.5992 3.274 3.280 3.304 3.263 3.292 514,297 3.2738 -0.53%
2017-12-04 0 5.630 5.590 5.630 5.570 5.660 899,445 5,029,150 5.5914 3.292 3.268 3.292 3.257 3.309 1,538,323 3.2692 0.72%
2017-12-01 0 5.590 5.580 5.620 5.580 5.650 778,000 4,351,560 5.5933 3.268 3.263 3.286 3.263 3.304 1,330,615 3.2703 -1.24%
2017-11-30 0 5.660 5.620 5.660 5.580 5.660 597,385 3,359,723 5.6240 3.309 3.286 3.309 3.263 3.309 1,021,709 3.2883 0.71%
2017-11-29 0 5.620 5.600 5.650 5.570 5.660 1,021,360 5,713,948 5.5945 3.286 3.274 3.304 3.257 3.309 1,746,835 3.2710 0.36%
2017-11-28 0 5.600 5.590 5.600 5.590 5.660 650,846 3,649,115 5.6067 3.274 3.268 3.274 3.268 3.309 1,113,144 3.2782 -0.18%
2017-11-27 0 5.610 5.590 5.610 5.590 5.630 1,247,013 6,984,622 5.6011 3.280 3.268 3.280 3.268 3.292 2,132,770 3.2749 0.00%
2017-11-24 0 5.610 5.620 5.630 5.590 5.680 862,976 4,848,272 5.6181 3.280 3.286 3.292 3.268 3.321 1,475,950 3.2848 -0.18%
2017-11-23 0 5.620 5.620 5.650 5.620 5.700 692,000 3,904,240 5.6420 3.286 3.286 3.304 3.286 3.333 1,183,529 3.2988 -1.40%
2017-11-22 0 5.700 5.670 5.700 5.600 5.710 1,082,098 6,118,541 5.6543 3.333 3.315 3.333 3.274 3.339 1,850,715 3.3060 0.18%
2017-11-21 0 5.690 5.650 5.690 5.630 5.750 806,279 4,554,922 5.6493 3.327 3.304 3.327 3.292 3.362 1,378,981 3.3031 0.53%
2017-11-20 0 5.660 5.660 5.670 5.660 5.710 318,850 1,810,905 5.6795 3.309 3.309 3.315 3.309 3.339 545,330 3.3208 -0.35%
2017-11-17 0 5.680 5.680 5.700 5.650 5.770 560,000 3,189,560 5.6956 3.321 3.321 3.333 3.304 3.374 957,769 3.3302 -0.35%
2017-11-16 0 5.700 5.690 5.700 5.680 5.710 1,104,155 6,281,668 5.6891 3.333 3.327 3.333 3.321 3.339 1,888,439 3.3264 0.18%
2017-11-15 0 5.690 5.690 5.700 5.690 5.720 450,841 2,570,089 5.7007 3.327 3.327 3.333 3.327 3.344 771,075 3.3331 -0.52%
2017-11-14 0 5.720 5.720 5.740 5.710 5.770 204,000 1,167,920 5.7251 3.344 3.344 3.356 3.339 3.374 348,902 3.3474 -0.69%
2017-11-13 0 5.760 5.760 5.770 5.740 5.830 553,730 3,189,815 5.7606 3.368 3.368 3.374 3.356 3.409 947,046 3.3682 0.00%
2017-11-10 0 5.760 5.740 5.760 5.700 5.770 604,076 3,464,693 5.7355 3.368 3.356 3.368 3.333 3.374 1,033,153 3.3535 0.35%
2017-11-09 0 5.740 5.730 5.740 5.700 5.750 1,212,036 6,937,023 5.7234 3.356 3.350 3.356 3.333 3.362 2,072,948 3.3465 0.35%
2017-11-08 0 5.720 5.700 5.720 5.700 5.720 390,300 2,229,645 5.7126 3.344 3.333 3.344 3.333 3.344 667,531 3.3401 0.18%
2017-11-07 0 5.710 5.700 5.710 5.690 5.730 710,173 4,054,960 5.7098 3.339 3.333 3.339 3.327 3.350 1,214,611 3.3385 0.71%
2017-11-06 0 5.670 5.670 5.680 5.650 5.730 1,270,000 7,214,860 5.6810 3.315 3.315 3.321 3.304 3.350 2,172,084 3.3216 -0.87%
2017-11-03 0 5.720 5.710 5.720 5.700 5.750 593,523 3,388,651 5.7094 3.344 3.339 3.344 3.333 3.362 1,015,104 3.3382 0.18%
2017-11-02 0 5.710 5.700 5.710 5.700 5.720 402,000 2,293,980 5.7064 3.339 3.333 3.339 3.333 3.344 687,542 3.3365 0.35%
2017-11-01 0 5.690 5.690 5.700 5.680 5.730 843,730 4,809,389 5.7002 3.327 3.327 3.333 3.321 3.350 1,443,034 3.3328 -0.52%
2017-10-31 0 5.720 5.720 5.730 5.710 5.740 374,000 2,139,900 5.7217 3.344 3.344 3.350 3.339 3.356 639,653 3.3454 -0.17%
2017-10-30 0 5.730 5.710 5.730 5.700 5.740 654,325 3,741,382 5.7179 3.350 3.339 3.350 3.333 3.356 1,119,094 3.3432 0.70%
2017-10-27 0 5.690 5.690 5.700 5.670 5.740 770,962 4,403,485 5.7117 3.327 3.327 3.333 3.315 3.356 1,318,578 3.3396 0.35%
2017-10-26 0 5.670 5.660 5.670 5.620 5.690 933,786 5,285,962 5.6608 3.315 3.309 3.315 3.286 3.327 1,597,057 3.3098 0.71%
2017-10-25 0 5.630 5.620 5.630 5.620 5.660 1,215,730 6,846,850 5.6319 3.292 3.286 3.292 3.286 3.309 2,079,266 3.2929 -0.18%
2017-10-24 0 5.640 5.610 5.640 5.610 5.670 1,441,497 8,126,863 5.6378 3.298 3.280 3.298 3.280 3.315 2,465,396 3.2964 -0.18%
2017-10-23 0 5.650 5.640 5.650 5.640 5.730 964,000 5,457,760 5.6616 3.304 3.298 3.304 3.298 3.350 1,648,732 3.3103 -1.40%
2017-10-20 0 5.730 5.730 5.740 5.650 5.740 2,529,100 14,414,467 5.6994 3.350 3.350 3.356 3.304 3.356 4,325,526 3.3324 0.88%
2017-10-19 0 5.680 5.680 5.700 5.680 5.780 1,232,000 7,064,500 5.7342 3.321 3.321 3.333 3.321 3.380 2,107,093 3.3527 -1.56%
2017-10-18 0 5.770 5.760 5.770 5.750 5.800 676,000 3,896,240 5.7637 3.374 3.368 3.374 3.362 3.391 1,156,165 3.3700 0.00%
2017-10-17 0 5.770 5.770 5.780 5.760 5.840 928,155 5,373,226 5.7891 3.374 3.374 3.380 3.368 3.415 1,587,426 3.3849 -1.20%
2017-10-16 0 5.840 5.820 5.840 5.780 5.890 916,063 5,341,745 5.8312 3.415 3.403 3.415 3.380 3.444 1,566,745 3.4095 0.52%
2017-10-13 0 5.810 5.790 5.810 5.760 5.840 1,256,000 7,262,750 5.7824 3.397 3.385 3.397 3.368 3.415 2,148,140 3.3809 1.04%
2017-10-12 0 5.880 5.880 5.890 5.880 5.930 1,350,385 7,966,382 5.8993 3.362 3.362 3.368 3.362 3.391 2,361,783 3.3730 -0.68%
2017-10-11 0 5.920 5.910 5.920 5.900 5.960 909,322 5,375,281 5.9113 3.385 3.379 3.385 3.373 3.408 1,590,377 3.3799 0.17%
2017-10-10 0 5.910 5.910 5.930 5.870 5.930 892,220 5,268,885 5.9054 3.379 3.379 3.391 3.356 3.391 1,560,466 3.3765 0.34%
2017-10-09 0 5.890 5.890 5.900 5.870 5.930 1,158,138 6,815,164 5.8846 3.368 3.368 3.373 3.356 3.391 2,025,549 3.3646 0.17%
2017-10-06 0 5.880 5.870 5.880 5.850 5.890 650,509 3,817,162 5.8680 3.362 3.356 3.362 3.345 3.368 1,137,721 3.3551 0.68%
2017-10-04 0 5.840 5.830 5.840 5.800 5.860 1,213,495 7,081,811 5.8359 3.339 3.333 3.339 3.316 3.351 2,122,367 3.3368 -0.34%
2017-10-03 0 5.860 5.850 5.860 5.840 5.940 1,640,000 9,621,820 5.8670 3.351 3.345 3.351 3.339 3.396 2,868,311 3.3545 -0.17%
2017-09-29 0 5.870 5.860 5.870 5.800 5.900 1,742,000 10,170,350 5.8383 3.356 3.351 3.356 3.316 3.373 3,046,706 3.3381 0.34%
2017-09-28 0 5.850 5.810 5.850 5.810 5.850 356,000 2,076,020 5.8315 3.345 3.322 3.345 3.322 3.345 622,633 3.3343 0.34%
2017-09-27 0 5.830 5.820 5.830 5.810 5.830 522,000 3,042,298 5.8282 3.333 3.328 3.333 3.322 3.333 912,963 3.3323 0.69%
2017-09-26 0 5.790 5.790 5.800 5.780 5.830 306,000 1,775,400 5.8020 3.311 3.311 3.316 3.305 3.333 535,185 3.3174 -0.69%
2017-09-25 0 5.830 5.810 5.830 5.780 5.850 736,000 4,283,420 5.8199 3.333 3.322 3.333 3.305 3.345 1,287,242 3.3276 -0.34%
2017-09-22 0 5.850 5.820 5.850 5.810 5.850 1,054,000 6,146,480 5.8316 3.345 3.328 3.345 3.322 3.345 1,843,415 3.3343 0.86%
2017-09-21 0 5.800 5.800 5.810 5.780 5.910 3,714,000 21,674,160 5.8358 3.316 3.316 3.322 3.305 3.379 6,495,676 3.3367 -1.86%
2017-09-20 0 5.910 5.910 5.920 5.890 5.940 632,000 3,736,160 5.9116 3.379 3.379 3.385 3.368 3.396 1,105,349 3.3801 -0.34%
2017-09-19 0 5.930 5.910 5.930 5.900 5.960 1,546,325 9,171,431 5.9311 3.391 3.379 3.391 3.373 3.408 2,704,477 3.3912 -0.17%
2017-09-18 0 5.940 5.930 5.940 5.890 5.950 1,140,000 6,749,014 5.9202 3.396 3.391 3.396 3.368 3.402 1,993,826 3.3850 0.00%
2017-09-15 0 5.940 5.870 5.940 5.770 5.940 1,644,000 9,587,677 5.8319 3.396 3.356 3.396 3.299 3.396 2,875,307 3.3345 2.24%
2017-09-14 0 5.810 5.800 5.810 5.750 5.860 4,245,092 24,591,673 5.7930 3.322 3.316 3.322 3.288 3.351 7,424,540 3.3122 -0.85%
2017-09-13 0 5.860 5.850 5.860 5.860 5.910 758,390 4,448,802 5.8661 3.351 3.345 3.351 3.351 3.379 1,326,402 3.3540 -0.51%
2017-09-12 0 5.890 5.880 5.890 5.870 5.920 394,407 2,321,022 5.8848 3.368 3.362 3.368 3.356 3.385 689,806 3.3647 -0.34%
2017-09-11 0 5.910 5.880 5.910 5.850 5.930 896,000 5,284,420 5.8978 3.379 3.362 3.379 3.345 3.391 1,567,077 3.3721 0.85%
2017-09-08 0 5.860 5.840 5.860 5.830 5.900 1,456,000 8,519,680 5.8514 3.351 3.339 3.351 3.333 3.373 2,546,501 3.3456 -1.01%
2017-09-07 0 5.920 5.910 5.920 5.890 5.940 932,638 5,531,419 5.9309 3.385 3.379 3.385 3.368 3.396 1,631,156 3.3911 0.00%
2017-09-06 0 5.920 5.910 5.920 5.900 5.930 870,650 5,148,509 5.9134 3.385 3.379 3.385 3.373 3.391 1,522,741 3.3811 0.51%
2017-09-05 0 5.890 5.890 5.900 5.830 5.920 1,506,635 8,857,080 5.8787 3.368 3.368 3.373 3.333 3.385 2,635,060 3.3612 1.03%
2017-09-04 0 5.830 5.830 5.860 5.830 5.960 1,848,441 10,878,900 5.8854 3.333 3.333 3.351 3.333 3.408 3,232,869 3.3651 -1.35%
2017-09-01 0 5.910 5.910 5.950 5.910 6.000 834,000 4,967,090 5.9557 3.379 3.379 3.402 3.379 3.431 1,458,641 3.4053 -1.50%
2017-08-31 0 6.000 5.990 6.000 5.980 6.050 2,294,000 13,786,140 6.0097 3.431 3.425 3.431 3.419 3.459 4,012,138 3.4361 -0.83%
2017-08-30 0 6.050 6.040 6.050 6.000 6.090 1,651,600 9,972,974 6.0384 3.459 3.453 3.459 3.431 3.482 2,888,599 3.4525 0.00%
2017-08-29 0 6.050 6.050 6.060 5.950 6.280 2,024,000 12,260,800 6.0577 3.459 3.459 3.465 3.402 3.591 3,539,916 3.4636 1.51%
2017-08-28 0 5.960 5.950 5.960 5.930 6.000 454,000 2,703,320 5.9544 3.408 3.402 3.408 3.391 3.431 794,033 3.4045 -0.17%
2017-08-25 0 5.970 5.960 5.970 5.870 5.980 2,562,300 15,227,310 5.9428 3.413 3.408 3.413 3.356 3.419 4,481,387 3.3979 1.36%
2017-08-24 0 5.890 5.880 5.890 5.810 5.890 2,137,058 12,507,198 5.8525 3.368 3.362 3.368 3.322 3.368 3,737,651 3.3463 0.68%
2017-08-22 0 5.850 5.830 5.850 5.790 5.850 638,000 3,723,760 5.8366 3.345 3.333 3.345 3.311 3.345 1,115,843 3.3372 1.04%
2017-08-21 0 5.790 5.790 5.840 5.790 5.870 1,388,724 8,104,880 5.8362 3.311 3.311 3.339 3.311 3.356 2,428,837 3.3369 -0.17%
2017-08-18 0 5.800 5.800 5.820 5.770 5.810 988,000 5,719,260 5.7887 3.316 3.316 3.328 3.299 3.322 1,727,983 3.3098 -0.51%
2017-08-17 0 5.830 5.800 5.830 5.800 5.850 580,000 3,376,900 5.8222 3.333 3.316 3.333 3.316 3.345 1,014,403 3.3290 0.34%
2017-08-16 0 5.810 5.800 5.810 5.770 5.850 1,220,000 7,078,690 5.8022 3.322 3.316 3.322 3.299 3.345 2,133,744 3.3175 0.17%
2017-08-15 0 5.800 5.800 5.820 5.780 5.840 1,578,000 9,159,920 5.8048 3.316 3.316 3.328 3.305 3.339 2,759,875 3.3190 0.35%
2017-08-14 0 5.780 5.760 5.780 5.700 5.810 672,975 3,882,587 5.7693 3.305 3.293 3.305 3.259 3.322 1,177,013 3.2987 2.12%
2017-08-11 0 5.660 5.660 5.700 5.610 5.730 1,570,000 8,916,840 5.6795 3.236 3.236 3.259 3.208 3.276 2,745,883 3.2473 -0.70%
2017-08-10 0 5.700 5.700 5.710 5.680 5.750 663,000 3,779,170 5.7001 3.259 3.259 3.265 3.248 3.288 1,159,567 3.2591 -1.04%
2017-08-09 0 5.760 5.710 5.760 5.690 5.820 1,391,730 7,980,529 5.7343 3.293 3.265 3.293 3.253 3.328 2,434,095 3.2786 -0.52%
2017-08-08 0 5.790 5.780 5.820 5.780 5.830 681,165 3,949,078 5.7975 3.311 3.305 3.328 3.305 3.333 1,191,337 3.3148 0.17%
2017-08-07 0 5.780 5.780 5.810 5.780 5.830 883,500 5,119,765 5.7949 3.305 3.305 3.322 3.305 3.333 1,545,215 3.3133 -0.86%
2017-08-04 0 5.830 5.830 5.850 5.780 5.840 744,000 4,314,220 5.7987 3.333 3.333 3.345 3.305 3.339 1,301,234 3.3155 0.69%
2017-08-03 0 5.790 5.780 5.790 5.780 5.900 826,655 4,801,867 5.8088 3.311 3.305 3.311 3.305 3.373 1,445,795 3.3213 -0.69%
2017-08-02 0 5.830 5.820 5.830 5.800 5.890 372,000 2,165,980 5.8225 3.333 3.328 3.333 3.316 3.368 650,617 3.3291 -0.68%
2017-08-01 0 5.870 5.790 5.870 5.780 5.870 1,942,803 11,331,924 5.8328 3.356 3.311 3.356 3.305 3.356 3,397,905 3.3350 0.51%
2017-07-31 0 5.840 5.820 5.840 5.740 5.850 1,452,000 8,413,000 5.7941 3.339 3.328 3.339 3.282 3.345 2,539,505 3.3129 1.92%
2017-07-28 0 5.730 5.730 5.750 5.680 5.790 957,000 5,482,670 5.7290 3.276 3.276 3.288 3.248 3.311 1,673,765 3.2757 0.35%
2017-07-27 0 5.710 5.680 5.710 5.680 5.730 673,650 3,837,254 5.6962 3.265 3.248 3.265 3.248 3.276 1,178,194 3.2569 0.00%
2017-07-26 0 5.710 5.660 5.710 5.660 5.710 1,000,422 5,687,254 5.6849 3.265 3.236 3.265 3.236 3.265 1,749,708 3.2504 0.18%
2017-07-25 0 5.700 5.680 5.700 5.650 5.700 728,992 4,138,548 5.6771 3.259 3.248 3.259 3.230 3.259 1,274,985 3.2460 0.71%
2017-07-24 0 5.660 5.640 5.660 5.620 5.690 864,000 4,881,300 5.6497 3.236 3.225 3.236 3.213 3.253 1,511,110 3.2303 0.00%
2017-07-21 0 5.660 5.630 5.670 5.620 5.670 466,100 2,631,029 5.6448 3.236 3.219 3.242 3.213 3.242 815,195 3.2275 0.71%
2017-07-20 0 5.620 5.610 5.640 5.610 5.640 1,746,095 9,815,369 5.6213 3.213 3.208 3.225 3.208 3.225 3,053,868 3.2141 0.00%
2017-07-19 0 5.620 5.600 5.620 5.600 5.640 1,540,000 8,639,620 5.6101 3.213 3.202 3.213 3.202 3.225 2,693,414 3.2077 0.18%
2017-07-18 0 5.610 5.610 5.640 5.600 5.650 610,000 3,425,384 5.6154 3.208 3.208 3.225 3.202 3.230 1,066,872 3.2107 0.18%
2017-07-17 0 5.600 5.600 5.630 5.590 5.620 1,046,000 5,861,240 5.6035 3.202 3.202 3.219 3.196 3.213 1,829,423 3.2039 -0.18%
2017-07-14 0 5.610 5.610 5.640 5.600 5.650 494,076 2,775,419 5.6174 3.208 3.208 3.225 3.202 3.230 864,124 3.2118 0.18%
2017-07-13 0 5.600 5.600 5.630 5.590 5.630 788,512 4,420,025 5.6055 3.202 3.202 3.219 3.196 3.219 1,379,084 3.2050 0.00%
2017-07-12 0 5.600 5.570 5.600 5.560 5.630 889,011 4,979,563 5.6012 3.202 3.185 3.202 3.179 3.219 1,554,854 3.2026 0.36%
2017-07-11 0 5.580 5.580 5.610 5.560 5.620 1,480,023 8,257,547 5.5793 3.190 3.190 3.208 3.179 3.213 2,588,516 3.1901 0.00%
2017-07-10 0 5.580 5.590 5.600 5.570 5.660 1,415,105 7,912,416 5.5914 3.190 3.196 3.202 3.185 3.236 2,474,977 3.1970 -1.06%
2017-07-07 0 5.640 5.620 5.650 5.620 5.650 314,000 1,769,410 5.6351 3.225 3.213 3.230 3.213 3.230 549,177 3.2219 -0.18%
2017-07-06 0 5.650 5.640 5.650 5.600 5.650 1,070,000 6,016,640 5.6230 3.230 3.225 3.230 3.202 3.230 1,871,398 3.2151 0.53%
2017-07-05 0 5.620 5.610 5.630 5.580 5.620 560,962 3,144,030 5.6047 3.213 3.208 3.219 3.190 3.213 981,106 3.2046 0.72%
2017-07-04 0 5.580 5.580 5.600 5.570 5.620 954,000 5,330,120 5.5871 3.190 3.190 3.202 3.185 3.213 1,668,518 3.1945 -0.36%
2017-07-03 0 5.600 5.600 5.620 5.600 5.630 715,300 4,006,170 5.6007 3.202 3.202 3.213 3.202 3.219 1,251,039 3.2023 0.00%
2017-06-30 0 5.600 5.580 5.610 5.580 5.610 1,389,115 7,756,995 5.5841 3.202 3.190 3.208 3.190 3.208 2,429,521 3.1928 0.54%
2017-06-29 0 5.570 5.560 5.610 5.550 5.660 2,041,600 11,417,242 5.5923 3.185 3.179 3.208 3.173 3.236 3,570,698 3.1975 -1.07%
2017-06-28 0 5.630 5.620 5.640 5.570 5.680 1,016,726 5,702,406 5.6086 3.219 3.213 3.225 3.185 3.248 1,778,224 3.2068 0.18%
2017-06-27 0 5.620 5.620 5.640 5.610 5.640 366,690 2,061,783 5.6227 3.213 3.213 3.225 3.208 3.225 641,330 3.2149 -0.18%
2017-06-26 0 5.630 5.610 5.630 5.610 5.650 398,000 2,239,980 5.6281 3.219 3.208 3.219 3.208 3.230 696,090 3.2179 0.72%
2017-06-23 0 5.590 5.590 5.620 5.590 5.640 1,047,000 5,878,020 5.6142 3.196 3.196 3.213 3.196 3.225 1,831,172 3.2100 -0.53%
2017-06-22 0 5.620 5.610 5.660 5.610 5.680 432,000 2,438,430 5.6445 3.213 3.208 3.236 3.208 3.248 755,555 3.2273 -0.35%
2017-06-21 0 5.640 5.640 5.650 5.600 5.660 326,000 1,835,460 5.6302 3.225 3.225 3.230 3.202 3.236 570,164 3.2192 0.18%
2017-06-20 0 5.630 5.630 5.650 5.620 5.660 298,000 1,680,580 5.6395 3.219 3.219 3.230 3.213 3.236 521,193 3.2245 0.36%
2017-06-19 0 5.610 5.610 5.650 5.600 5.680 1,467,495 8,263,062 5.6307 3.208 3.208 3.230 3.202 3.248 2,566,605 3.2195 -0.36%
2017-06-16 0 5.630 5.600 5.630 5.590 5.670 767,231 4,315,360 5.6246 3.219 3.202 3.219 3.196 3.242 1,341,864 3.2159 -0.18%
2017-06-15 0 5.640 5.630 5.640 5.620 5.660 546,946 3,081,616 5.6342 3.225 3.219 3.225 3.213 3.236 956,592 3.2215 -0.35%
2017-06-14 0 5.660 5.630 5.660 5.620 5.670 195,180 1,102,502 5.6486 3.236 3.219 3.236 3.213 3.242 341,364 3.2297 0.71%
2017-06-13 0 5.620 5.620 5.640 5.600 5.680 726,000 4,087,200 5.6298 3.213 3.213 3.225 3.202 3.248 1,269,752 3.2189 -1.06%
2017-06-12 0 5.680 5.680 5.710 5.670 5.710 440,000 2,502,520 5.6875 3.248 3.248 3.265 3.242 3.265 769,547 3.2519 -0.70%
2017-06-09 0 5.720 5.680 5.720 5.680 5.730 476,000 2,712,048 5.6976 3.270 3.248 3.270 3.248 3.276 832,510 3.2577 0.70%
2017-06-08 0 5.680 5.680 5.700 5.650 5.700 1,207,000 6,849,050 5.6744 3.248 3.248 3.259 3.230 3.259 2,111,007 3.2444 0.00%
2017-06-07 0 5.680 5.670 5.680 5.660 5.690 938,000 5,324,020 5.6759 3.248 3.242 3.248 3.236 3.253 1,640,534 3.2453 0.00%
2017-06-06 0 5.680 5.680 5.710 5.680 5.740 628,000 3,579,680 5.7001 3.248 3.248 3.265 3.248 3.282 1,098,353 3.2591 -1.05%
2017-06-05 0 5.740 5.730 5.740 5.670 5.740 546,527 3,125,862 5.7195 3.282 3.276 3.282 3.242 3.282 955,860 3.2702 1.41%
2017-06-02 0 5.660 5.660 5.690 5.660 5.780 794,777 4,519,235 5.6862 3.236 3.236 3.253 3.236 3.305 1,390,041 3.2512 -0.18%
2017-06-01 0 5.670 5.670 5.690 5.670 5.700 202,000 1,147,320 5.6798 3.242 3.242 3.253 3.242 3.259 353,292 3.2475 0.18%
2017-05-31 0 5.660 5.630 5.690 5.630 5.700 986,268 5,593,400 5.6713 3.236 3.219 3.253 3.219 3.259 1,724,954 3.2426 0.18%
2017-05-29 0 5.650 5.650 5.660 5.630 5.720 1,120,000 6,342,360 5.6628 3.230 3.230 3.236 3.219 3.270 1,958,847 3.2378 -0.18%
2017-05-26 0 5.660 5.650 5.660 5.620 5.690 362,000 2,045,870 5.6516 3.236 3.230 3.236 3.213 3.253 633,127 3.2314 0.71%
2017-05-25 0 5.620 5.620 5.640 5.600 5.650 498,000 2,802,100 5.6267 3.213 3.213 3.225 3.202 3.230 870,987 3.2172 -0.18%
2017-05-24 0 5.630 5.620 5.630 5.610 5.730 462,000 2,609,060 5.6473 3.219 3.213 3.219 3.208 3.276 808,024 3.2289 -0.18%
2017-05-23 0 5.640 5.610 5.640 5.580 5.640 1,762,000 9,904,380 5.6211 3.225 3.208 3.225 3.190 3.225 3,081,686 3.2139 0.18%
2017-05-22 0 5.630 5.620 5.640 5.600 5.650 682,000 3,872,657 5.6784 3.219 3.213 3.225 3.202 3.230 1,192,798 3.2467 0.54%
2017-05-19 0 5.800 5.790 5.820 5.770 5.830 1,429,430 8,286,544 5.7971 3.202 3.196 3.213 3.185 3.218 2,589,318 3.2003 0.35%
2017-05-18 0 5.780 5.770 5.810 5.760 5.850 630,000 3,647,440 5.7896 3.191 3.185 3.207 3.180 3.229 1,141,203 3.1961 -0.52%
2017-05-17 0 5.810 5.810 5.830 5.760 5.830 882,837 5,131,982 5.8131 3.207 3.207 3.218 3.180 3.218 1,599,201 3.2091 0.17%
2017-05-16 0 5.800 5.770 5.800 5.660 5.900 1,177,190 6,829,383 5.8014 3.202 3.185 3.202 3.125 3.257 2,132,402 3.2027 -1.02%
2017-05-15 0 5.860 5.850 5.860 5.850 5.910 1,457,810 8,547,592 5.8633 3.235 3.229 3.235 3.229 3.263 2,640,726 3.2368 -0.51%
2017-05-12 0 5.890 5.890 5.920 5.890 5.980 390,000 2,305,130 5.9106 3.252 3.252 3.268 3.252 3.301 706,459 3.2629 -1.67%
2017-05-11 0 5.990 5.990 6.000 5.900 6.080 930,211 5,568,763 5.9866 3.307 3.307 3.312 3.257 3.356 1,685,015 3.3049 0.67%
2017-05-10 0 5.950 5.910 5.960 5.860 5.970 1,056,000 6,236,840 5.9061 3.285 3.263 3.290 3.235 3.296 1,912,874 3.2605 1.19%
2017-05-09 0 5.880 5.870 5.880 5.850 5.910 1,508,300 8,880,152 5.8875 3.246 3.241 3.246 3.229 3.263 2,732,185 3.2502 -0.34%
2017-05-08 0 5.900 5.870 5.910 5.870 5.960 654,000 3,855,100 5.8946 3.257 3.241 3.263 3.241 3.290 1,184,678 3.2541 -0.34%
2017-05-05 0 5.920 5.910 5.940 5.860 6.040 1,200,506 7,120,582 5.9313 3.268 3.263 3.279 3.235 3.334 2,174,637 3.2744 -1.33%
2017-05-04 0 6.000 5.960 6.030 5.940 6.030 1,312,000 7,854,174 5.9864 3.312 3.290 3.329 3.279 3.329 2,376,601 3.3048 0.17%
2017-05-02 0 5.990 5.960 6.000 5.960 6.130 635,100 3,822,850 6.0193 3.307 3.290 3.312 3.290 3.384 1,150,441 3.3229 -0.17%
2017-04-28 0 6.000 6.000 6.030 6.000 6.080 158,000 951,940 6.0249 3.312 3.312 3.329 3.312 3.356 286,207 3.3261 -0.33%
2017-04-27 0 6.020 6.000 6.020 5.970 6.070 439,241 2,639,932 6.0102 3.323 3.312 3.323 3.296 3.351 795,656 3.3179 -0.50%
2017-04-26 0 6.050 6.020 6.050 6.030 6.150 726,000 4,397,542 6.0572 3.340 3.323 3.340 3.329 3.395 1,315,101 3.3439 0.00%
2017-04-25 0 6.050 6.030 6.060 5.970 6.060 1,170,469 7,035,244 6.0106 3.340 3.329 3.345 3.296 3.345 2,120,227 3.3182 0.83%
2017-04-24 0 6.000 5.950 6.030 5.940 6.070 544,778 3,258,998 5.9822 3.312 3.285 3.329 3.279 3.351 986,829 3.3025 -0.66%
2017-04-21 0 6.040 6.010 6.040 5.980 6.120 1,188,000 7,192,360 6.0542 3.334 3.318 3.334 3.301 3.379 2,151,983 3.3422 1.00%
2017-04-20 0 5.980 5.950 5.990 5.890 5.990 901,168 5,366,577 5.9551 3.301 3.285 3.307 3.252 3.307 1,632,406 3.2875 0.67%
2017-04-19 0 5.940 5.910 5.950 5.880 5.960 752,023 4,463,863 5.9358 3.279 3.263 3.285 3.246 3.290 1,362,240 3.2769 -0.34%
2017-04-18 0 5.960 5.930 5.960 5.940 6.000 424,000 2,527,560 5.9612 3.290 3.274 3.290 3.279 3.312 768,048 3.2909 -0.67%
2017-04-13 0 6.000 6.000 6.040 5.920 6.040 1,335,730 8,008,384 5.9955 3.312 3.312 3.334 3.268 3.334 2,419,586 3.3098 0.33%
2017-04-12 0 5.980 5.920 5.980 5.850 6.010 880,000 5,229,260 5.9423 3.301 3.268 3.301 3.229 3.318 1,594,062 3.2805 1.87%
2017-04-11 0 5.870 5.860 5.910 5.860 5.930 344,000 2,028,360 5.8964 3.241 3.235 3.263 3.235 3.274 623,133 3.2551 -0.34%
2017-04-10 0 5.890 5.860 5.890 5.860 5.960 576,000 3,395,140 5.8943 3.252 3.235 3.252 3.235 3.290 1,043,386 3.2540 -0.67%
2017-04-07 0 5.930 5.900 5.950 5.850 5.950 447,479 2,646,667 5.9146 3.274 3.257 3.285 3.229 3.285 810,578 3.2652 0.51%
2017-04-06 0 5.900 5.870 5.900 5.820 5.970 1,296,250 7,606,524 5.8681 3.257 3.241 3.257 3.213 3.296 2,348,071 3.2395 -0.84%
2017-04-05 0 5.950 5.940 5.960 5.910 6.000 1,222,000 7,266,108 5.9461 3.285 3.279 3.290 3.263 3.312 2,213,572 3.2825 -0.17%
2017-04-03 0 5.960 5.950 5.960 5.890 6.010 955,692 5,713,763 5.9787 3.290 3.285 3.290 3.252 3.318 1,731,173 3.3005 -0.83%
2017-03-31 0 6.010 5.990 6.020 5.860 6.180 2,292,503 13,786,196 6.0136 3.318 3.307 3.323 3.235 3.412 4,152,717 3.3198 2.39%
2017-03-30 0 5.870 5.850 5.870 5.810 5.930 328,000 1,920,318 5.8546 3.241 3.229 3.241 3.207 3.274 594,150 3.2320 -0.51%
2017-03-29 0 5.900 5.850 5.900 5.830 5.900 801,106 4,713,519 5.8838 3.257 3.229 3.257 3.218 3.257 1,451,150 3.2481 1.03%
2017-03-28 0 5.840 5.820 5.850 5.810 5.900 1,565,354 9,137,820 5.8375 3.224 3.213 3.229 3.207 3.257 2,835,535 3.2226 0.52%
2017-03-27 0 5.810 5.810 5.840 5.780 5.900 548,925 3,201,933 5.8331 3.207 3.207 3.224 3.191 3.257 994,341 3.2202 -0.51%
2017-03-24 0 5.840 5.840 5.850 5.710 5.870 1,632,000 9,517,360 5.8317 3.224 3.224 3.229 3.152 3.241 2,956,260 3.2194 1.74%
2017-03-23 0 5.740 5.700 5.750 5.600 5.750 1,621,730 9,230,031 5.6915 3.169 3.147 3.174 3.091 3.174 2,937,656 3.1420 2.68%
2017-03-22 0 5.590 5.580 5.600 5.520 5.700 2,398,795 13,476,249 5.6179 3.086 3.080 3.091 3.047 3.147 4,345,258 3.1014 -2.44%
2017-03-21 0 5.730 5.710 5.740 5.660 5.860 2,254,211 12,976,462 5.7565 3.163 3.152 3.169 3.125 3.235 4,083,354 3.1779 -1.55%
2017-03-20 0 5.820 5.800 5.820 5.750 5.920 2,014,300 11,756,664 5.8366 3.213 3.202 3.213 3.174 3.268 3,648,771 3.2221 1.57%
2017-03-17 0 5.730 5.710 5.730 5.680 5.770 1,585,190 9,084,423 5.7308 3.163 3.152 3.163 3.136 3.185 2,871,466 3.1637 0.53%
2017-03-16 0 5.700 5.680 5.700 5.630 5.740 1,642,738 9,321,382 5.6743 3.147 3.136 3.147 3.108 3.169 2,975,711 3.1325 0.88%
2017-03-15 0 5.650 5.620 5.650 5.610 5.730 1,370,000 7,729,480 5.6420 3.119 3.103 3.119 3.097 3.163 2,481,664 3.1146 0.00%
2017-03-14 0 5.650 5.630 5.650 5.600 5.650 981,730 5,526,073 5.6289 3.119 3.108 3.119 3.091 3.119 1,778,339 3.1074 0.53%
2017-03-13 0 5.620 5.610 5.620 5.570 5.650 1,337,390 7,505,910 5.6124 3.103 3.097 3.103 3.075 3.119 2,422,593 3.0983 0.72%
2017-03-10 0 5.580 5.580 5.590 5.560 5.600 1,422,000 7,939,420 5.5833 3.080 3.080 3.086 3.069 3.091 2,575,859 3.0822 0.18%
2017-03-09 0 5.570 5.560 5.570 5.550 5.650 2,004,905 11,222,065 5.5973 3.075 3.069 3.075 3.064 3.119 3,631,752 3.0900 -0.18%
2017-03-08 0 5.580 5.570 5.580 5.460 5.580 1,895,495 10,483,666 5.5308 3.080 3.075 3.080 3.014 3.080 3,433,563 3.0533 2.57%
2017-03-07 0 5.440 5.430 5.440 5.420 5.490 2,009,549 10,976,017 5.4619 3.003 2.998 3.003 2.992 3.031 3,640,165 3.0153 -0.91%
2017-03-06 0 5.490 5.480 5.500 5.460 5.510 918,595 5,043,822 5.4908 3.031 3.025 3.036 3.014 3.042 1,663,974 3.0312 0.18%
2017-03-03 0 5.480 5.480 5.500 5.380 5.500 11,353,159 61,904,341 5.4526 3.025 3.025 3.036 2.970 3.036 20,565,494 3.0101 0.74%
2017-03-02 0 5.440 5.430 5.440 5.430 5.510 1,286,325 7,029,478 5.4648 3.003 2.998 3.003 2.998 3.042 2,330,092 3.0168 -0.18%
2017-03-01 0 5.450 5.440 5.450 5.400 5.470 850,000 4,630,580 5.4477 3.009 3.003 3.009 2.981 3.020 1,539,719 3.0074 0.93%
2017-02-28 0 5.400 5.390 5.430 5.390 5.450 294,865 1,595,587 5.4112 2.981 2.976 2.998 2.976 3.009 534,128 2.9873 -0.55%
2017-02-27 0 5.430 5.410 5.430 5.400 5.450 311,978 1,689,592 5.4157 2.998 2.987 2.998 2.981 3.009 565,127 2.9898 0.00%
2017-02-24 0 5.430 5.400 5.430 5.400 5.480 922,000 4,997,980 5.4208 2.998 2.981 2.998 2.981 3.025 1,670,142 2.9925 -0.91%
2017-02-23 0 5.480 5.450 5.480 5.420 5.480 1,104,028 6,007,991 5.4419 3.025 3.009 3.025 2.992 3.025 1,999,873 3.0042 0.74%
2017-02-22 0 5.440 5.400 5.440 5.400 5.480 1,241,000 6,746,150 5.4361 3.003 2.981 3.003 2.981 3.025 2,247,989 3.0010 0.74%
2017-02-21 0 5.400 5.390 5.410 5.330 5.430 1,178,000 6,354,040 5.3939 2.981 2.976 2.987 2.942 2.998 2,133,869 2.9777 1.12%
2017-02-20 0 5.340 5.340 5.350 5.320 5.400 821,900 4,396,950 5.3497 2.948 2.948 2.953 2.937 2.981 1,488,817 2.9533 -0.93%
2017-02-17 0 5.390 5.370 5.390 5.340 5.390 532,865 2,863,395 5.3736 2.976 2.965 2.976 2.948 2.976 965,250 2.9665 0.19%
2017-02-16 0 5.380 5.370 5.390 5.340 5.420 1,567,515 8,419,090 5.3710 2.970 2.965 2.976 2.948 2.992 2,839,449 2.9650 -0.19%
2017-02-15 0 5.390 5.360 5.370 5.350 5.460 1,914,165 10,331,069 5.3972 2.976 2.959 2.965 2.953 3.014 3,467,383 2.9795 0.75%
2017-02-14 0 5.350 5.340 5.370 5.310 5.450 2,598,108 13,955,009 5.3712 2.953 2.948 2.965 2.931 3.009 4,706,300 2.9652 2.88%
2017-02-13 0 5.200 5.170 5.190 5.060 5.200 1,111,000 5,705,780 5.1357 2.871 2.854 2.865 2.793 2.871 2,012,503 2.8352 2.16%
2017-02-10 0 5.090 5.060 5.100 5.030 5.100 425,000 2,151,930 5.0634 2.810 2.793 2.815 2.777 2.815 769,859 2.7952 0.99%
2017-02-09 0 5.040 5.020 5.050 5.000 5.050 2,562,956 12,892,162 5.0302 2.782 2.771 2.788 2.760 2.788 4,642,625 2.7769 0.40%
2017-02-08 0 5.020 4.990 5.020 4.940 5.020 1,809,207 8,978,632 4.9627 2.771 2.755 2.771 2.727 2.771 3,277,258 2.7397 1.41%
2017-02-07 0 4.950 4.950 4.960 4.880 4.960 869,667 4,293,441 4.9369 2.733 2.733 2.738 2.694 2.738 1,575,344 2.7254 0.61%
2017-02-06 0 4.920 4.890 4.920 4.880 4.950 618,590 3,036,367 4.9085 2.716 2.700 2.716 2.694 2.733 1,120,535 2.7097 0.41%
2017-02-03 0 4.900 4.880 4.910 4.810 4.900 293,115 1,429,302 4.8762 2.705 2.694 2.711 2.655 2.705 530,958 2.6919 1.87%
2017-02-02 0 4.810 4.800 4.810 4.800 4.920 1,848,000 8,939,800 4.8376 2.655 2.650 2.655 2.650 2.716 3,347,529 2.6706 -1.64%
2017-02-01 0 4.890 4.890 4.900 4.840 4.950 1,024,000 5,010,060 4.8926 2.700 2.700 2.705 2.672 2.733 1,854,908 2.7010 -1.01%
2017-01-27 0 4.940 4.940 4.950 4.940 4.960 350,000 1,731,480 4.9471 2.727 2.727 2.733 2.727 2.738 634,002 2.7310 -0.20%
2017-01-26 0 4.950 4.950 4.960 4.950 5.000 430,000 2,143,140 4.9840 2.733 2.733 2.738 2.733 2.760 778,916 2.7514 -0.20%
2017-01-25 0 4.960 4.960 4.980 4.950 5.020 1,159,993 5,763,848 4.9689 2.738 2.738 2.749 2.733 2.771 2,101,250 2.7431 -0.60%
2017-01-24 0 4.990 4.980 4.990 4.970 5.010 1,348,000 6,736,690 4.9975 2.755 2.749 2.755 2.744 2.766 2,441,812 2.7589 -0.60%
2017-01-23 0 5.020 4.990 5.040 4.970 5.040 220,030 1,102,522 5.0108 2.771 2.755 2.782 2.744 2.782 398,570 2.7662 0.80%
2017-01-20 0 4.980 4.980 5.000 4.960 5.010 386,000 1,919,700 4.9733 2.749 2.749 2.760 2.738 2.766 699,213 2.7455 -0.80%
2017-01-19 0 5.020 4.980 5.020 4.980 5.040 350,000 1,752,560 5.0073 2.771 2.749 2.771 2.749 2.782 634,002 2.7643 -0.79%
2017-01-18 0 5.060 5.040 5.070 5.010 5.070 817,933 4,121,871 5.0394 2.793 2.782 2.799 2.766 2.799 1,481,631 2.7820 0.20%
2017-01-17 0 5.050 5.050 5.060 4.990 5.070 546,000 2,749,020 5.0348 2.788 2.788 2.793 2.755 2.799 989,043 2.7795 1.20%
2017-01-16 0 4.990 4.990 5.020 4.980 5.080 316,172 1,591,285 5.0330 2.755 2.755 2.771 2.749 2.804 572,725 2.7784 -1.19%
2017-01-13 0 5.050 5.010 5.050 4.970 5.080 1,258,000 6,318,114 5.0223 2.788 2.766 2.788 2.744 2.804 2,278,783 2.7726 1.41%
2017-01-12 0 4.980 4.950 4.980 4.910 4.980 520,000 2,564,210 4.9312 2.749 2.733 2.749 2.711 2.749 941,945 2.7222 1.22%
2017-01-11 0 4.920 4.920 4.930 4.920 4.990 805,712 3,987,623 4.9492 2.716 2.716 2.722 2.716 2.755 1,459,494 2.7322 -0.20%
2017-01-10 0 4.930 4.920 4.950 4.920 5.050 374,000 1,847,700 4.9404 2.722 2.716 2.733 2.716 2.788 677,476 2.7273 -0.40%
2017-01-09 0 4.950 4.950 4.990 4.940 5.180 204,000 1,026,180 5.0303 2.733 2.733 2.755 2.727 2.860 369,532 2.7770 0.20%
2017-01-06 0 4.940 4.920 4.950 4.910 5.080 281,768 1,404,636 4.9851 2.727 2.716 2.733 2.711 2.804 510,404 2.7520 -1.98%
2017-01-05 0 5.040 5.040 5.060 4.990 5.070 507,400 2,551,738 5.0290 2.782 2.782 2.793 2.755 2.799 919,121 2.7763 -0.79%
2017-01-04 0 5.080 5.040 5.080 4.890 5.080 2,168,600 10,776,094 4.9691 2.804 2.782 2.804 2.700 2.804 3,928,275 2.7432 3.46%
2017-01-03 0 4.910 4.910 4.950 4.820 4.940 687,070 3,352,052 4.8788 2.711 2.711 2.733 2.661 2.727 1,244,582 2.6933 1.03%
2016-12-30 0 4.860 4.840 4.870 4.800 4.870 336,000 1,622,420 4.8286 2.683 2.672 2.688 2.650 2.688 608,642 2.6656 1.67%
2016-12-29 0 4.780 4.770 4.790 4.750 4.820 1,187,121 5,687,823 4.7913 2.639 2.633 2.644 2.622 2.661 2,150,391 2.6450 -0.21%
2016-12-28 0 4.790 4.780 4.800 4.730 4.830 863,840 4,126,456 4.7769 2.644 2.639 2.650 2.611 2.666 1,564,789 2.6371 -0.83%
2016-12-23 0 4.830 4.830 4.840 4.810 4.860 1,448,000 7,002,310 4.8358 2.666 2.666 2.672 2.655 2.683 2,622,956 2.6696 -0.41%
2016-12-22 0 4.850 4.850 4.870 4.850 4.940 340,000 1,659,440 4.8807 2.677 2.677 2.688 2.677 2.727 615,887 2.6944 -1.42%
2016-12-21 0 4.920 4.920 4.940 4.900 5.030 1,436,000 7,117,100 4.9562 2.716 2.716 2.727 2.705 2.777 2,601,219 2.7361 -2.57%
2016-12-20 0 5.050 5.010 5.070 5.000 5.080 84,000 424,640 5.0552 2.788 2.766 2.799 2.760 2.804 152,160 2.7907 0.40%
2016-12-19 0 5.030 5.000 5.030 4.960 5.170 1,188,000 6,005,940 5.0555 2.777 2.760 2.777 2.738 2.854 2,151,983 2.7909 -3.08%
2016-12-16 0 5.190 5.130 5.210 5.100 5.220 730,091 3,773,186 5.1681 2.865 2.832 2.876 2.815 2.882 1,322,511 2.8530 0.58%
2016-12-15 0 5.160 5.140 5.160 5.120 5.240 272,065 1,407,475 5.1733 2.849 2.838 2.849 2.826 2.893 492,828 2.8559 -1.90%
2016-12-14 0 5.260 5.240 5.270 5.200 5.270 249,331 1,306,561 5.2403 2.904 2.893 2.909 2.871 2.909 451,647 2.8929 0.77%
2016-12-13 0 5.220 5.210 5.230 5.180 5.270 701,890 3,667,861 5.2257 2.882 2.876 2.887 2.860 2.909 1,271,427 2.8848 -1.32%
2016-12-12 0 5.290 5.260 5.290 5.220 5.320 692,097 3,628,382 5.2426 2.920 2.904 2.920 2.882 2.937 1,253,688 2.8942 -0.56%
2016-12-09 0 5.320 5.300 5.320 5.300 5.360 158,790 846,484 5.3308 2.937 2.926 2.937 2.926 2.959 287,638 2.9429 -0.93%
2016-12-08 0 5.370 5.340 5.370 5.300 5.400 394,000 2,102,480 5.3362 2.965 2.948 2.965 2.926 2.981 713,705 2.9459 0.94%
2016-12-07 0 5.320 5.300 5.320 5.240 5.320 530,000 2,802,320 5.2874 2.937 2.926 2.937 2.893 2.937 960,060 2.9189 0.00%
2016-12-06 0 5.320 5.280 5.320 5.230 5.330 239,475 1,267,703 5.2937 2.937 2.915 2.937 2.887 2.942 433,793 2.9224 0.95%
2016-12-05 0 5.270 5.250 5.270 5.230 5.270 226,568 1,188,942 5.2476 2.909 2.898 2.909 2.887 2.909 410,413 2.8969 0.38%
2016-12-02 0 5.250 5.250 5.260 5.250 5.300 150,776 795,734 5.2776 2.898 2.898 2.904 2.898 2.926 273,121 2.9135 -1.13%
2016-12-01 0 5.310 5.290 5.320 5.280 5.340 304,699 1,612,343 5.2916 2.931 2.920 2.937 2.915 2.948 551,942 2.9212 0.57%
2016-11-30 0 5.280 5.250 5.310 5.230 5.340 902,576 4,767,092 5.2817 2.915 2.898 2.931 2.887 2.948 1,634,956 2.9157 -0.19%
2016-11-29 0 5.290 5.280 5.320 5.270 5.340 356,000 1,883,720 5.2913 2.920 2.915 2.937 2.909 2.948 644,870 2.9211 -1.12%
2016-11-28 0 5.350 5.320 5.350 5.210 5.380 1,658,000 8,855,740 5.3412 2.953 2.937 2.953 2.876 2.970 3,003,357 2.9486 1.71%
2016-11-25 0 5.260 5.220 5.260 5.200 5.270 30,000 157,480 5.2493 2.904 2.882 2.904 2.871 2.909 54,343 2.8979 -0.38%
2016-11-24 0 5.280 5.240 5.280 5.230 5.330 170,000 893,160 5.2539 2.915 2.893 2.915 2.887 2.942 307,944 2.9004 -0.56%
2016-11-23 0 5.310 5.280 5.340 5.250 5.350 328,000 1,735,620 5.2915 2.931 2.915 2.948 2.898 2.953 594,150 2.9212 -0.56%
2016-11-22 0 5.340 5.300 5.340 5.190 5.340 557,000 2,941,200 5.2804 2.948 2.926 2.948 2.865 2.948 1,008,969 2.9151 2.50%
2016-11-21 0 5.210 5.170 5.230 5.150 5.230 282,000 1,463,340 5.1891 2.876 2.854 2.887 2.843 2.887 510,824 2.8647 0.97%
2016-11-18 0 5.160 5.160 5.170 5.160 5.230 344,000 1,783,550 5.1847 2.849 2.849 2.854 2.849 2.887 623,133 2.8622 0.00%
2016-11-17 0 5.160 5.150 5.160 5.150 5.240 310,000 1,601,020 5.1646 2.849 2.843 2.849 2.843 2.893 561,544 2.8511 -0.96%
2016-11-16 0 5.210 5.170 5.210 5.170 5.210 86,000 446,880 5.1963 2.876 2.854 2.876 2.854 2.876 155,783 2.8686 0.97%
2016-11-15 0 5.160 5.140 5.180 5.090 5.210 726,710 3,727,948 5.1299 2.849 2.838 2.860 2.810 2.876 1,316,387 2.8320 -1.15%
2016-11-14 0 5.220 5.200 5.260 5.220 5.270 470,000 2,457,380 5.2285 2.882 2.871 2.904 2.882 2.909 851,374 2.8864 -0.19%
2016-11-11 0 5.230 5.220 5.230 5.220 5.310 232,000 1,214,580 5.2353 2.887 2.882 2.887 2.882 2.931 420,253 2.8901 -1.51%
2016-11-10 0 5.310 5.300 5.320 5.260 5.370 640,210 3,394,385 5.3020 2.931 2.926 2.937 2.904 2.965 1,159,698 2.9270 1.14%
2016-11-09 0 5.250 5.250 5.270 5.220 5.370 868,000 4,581,460 5.2782 2.898 2.898 2.909 2.882 2.965 1,572,324 2.9138 -2.05%
2016-11-08 0 5.360 5.330 5.370 5.300 5.500 458,000 2,445,420 5.3393 2.959 2.942 2.965 2.926 3.036 829,637 2.9476 0.00%
2016-11-07 0 5.360 5.350 5.390 5.290 5.390 246,000 1,317,250 5.3547 2.959 2.953 2.976 2.920 2.976 445,613 2.9560 -0.19%
2016-11-04 0 5.370 5.360 5.370 5.300 5.470 393,398 2,116,227 5.3794 2.965 2.959 2.965 2.926 3.020 712,614 2.9697 1.32%
2016-11-03 0 5.300 5.300 5.320 5.270 5.340 442,559 2,344,617 5.2979 2.926 2.926 2.937 2.909 2.948 801,666 2.9247 -0.19%
2016-11-02 0 5.310 5.290 5.330 5.250 5.370 436,000 2,306,830 5.2909 2.931 2.920 2.942 2.898 2.965 789,785 2.9208 -0.75%
2016-11-01 0 5.350 5.330 5.350 5.250 5.390 372,000 1,979,200 5.3204 2.953 2.942 2.953 2.898 2.976 673,853 2.9371 0.56%
2016-10-31 0 5.320 5.300 5.320 5.290 5.320 558,060 2,956,315 5.2975 2.937 2.926 2.937 2.920 2.937 1,010,889 2.9245 -0.37%
2016-10-28 0 5.340 5.310 5.350 5.300 5.390 402,000 2,141,550 5.3272 2.948 2.931 2.953 2.926 2.976 728,196 2.9409 -0.74%
2016-10-27 0 5.380 5.340 5.400 5.240 5.420 1,413,000 7,547,226 5.3413 2.970 2.948 2.981 2.893 2.992 2,559,556 2.9486 -0.37%
2016-10-26 0 5.400 5.360 5.400 5.360 5.500 656,459 3,550,541 5.4086 2.981 2.959 2.981 2.959 3.036 1,189,132 2.9858 -1.10%
2016-10-25 0 5.460 5.460 5.470 5.450 5.500 456,000 2,492,900 5.4669 3.014 3.014 3.020 3.009 3.036 826,014 3.0180 -0.36%
2016-10-24 0 5.480 5.470 5.480 5.400 5.480 1,272,000 6,952,300 5.4656 3.025 3.020 3.025 2.981 3.025 2,304,144 3.0173 1.86%
2016-10-20 0 5.380 5.350 5.420 5.350 5.460 1,969,840 10,585,362 5.3737 2.970 2.953 2.992 2.953 3.014 3,568,234 2.9666 -1.47%
2016-10-19 0 5.460 5.430 5.450 5.410 5.470 392,000 2,136,890 5.4513 3.014 2.998 3.009 2.987 3.020 710,082 3.0094 -0.36%
2016-10-18 0 5.480 5.450 5.480 5.460 5.500 374,000 2,047,930 5.4757 3.025 3.009 3.025 3.014 3.036 677,476 3.0229 0.00%
2016-10-17 0 5.480 5.470 5.480 5.430 5.480 379,495 2,076,667 5.4722 3.025 3.020 3.025 2.998 3.025 687,430 3.0209 0.18%
2016-10-14 0 5.470 5.420 5.470 5.300 5.470 1,561,800 8,459,894 5.4168 3.020 2.992 3.020 2.926 3.020 2,829,097 2.9903 3.60%
2016-10-13 0 5.280 5.260 5.280 5.270 5.430 1,768,000 9,466,160 5.3542 2.915 2.904 2.915 2.909 2.998 3,202,615 2.9558 -2.40%
2016-10-12 0 5.540 5.540 5.560 5.460 5.590 715,862 3,959,939 5.5317 2.987 2.987 2.997 2.943 3.014 1,327,897 2.9821 -0.72%
2016-10-11 0 5.580 5.560 5.580 5.560 5.620 798,000 4,455,672 5.5835 3.008 2.997 3.008 2.997 3.030 1,480,259 3.0101 -0.36%
2016-10-07 0 5.600 5.600 5.610 5.530 5.630 766,646 4,282,099 5.5855 3.019 3.019 3.024 2.981 3.035 1,422,099 3.0111 0.90%
2016-10-06 0 5.550 5.530 5.550 5.480 5.550 449,338 2,480,258 5.5198 2.992 2.981 2.992 2.954 2.992 833,505 2.9757 0.91%
2016-10-05 0 5.500 5.500 5.530 5.470 5.550 1,482,394 8,165,211 5.5081 2.965 2.965 2.981 2.949 2.992 2,749,784 2.9694 0.00%
2016-10-04 0 5.500 5.490 5.500 5.440 5.530 2,368,769 13,006,743 5.4909 2.965 2.960 2.965 2.933 2.981 4,393,975 2.9601 0.92%
2016-10-03 0 5.450 5.430 5.450 5.360 5.450 896,692 4,853,995 5.4132 2.938 2.927 2.938 2.890 2.938 1,663,329 2.9182 2.64%
2016-09-30 0 5.310 5.300 5.320 5.290 5.420 1,133,500 6,075,560 5.3600 2.863 2.857 2.868 2.852 2.922 2,102,599 2.8895 -1.48%
2016-09-29 0 5.390 5.370 5.380 5.350 5.450 2,618,000 14,158,858 5.4083 2.906 2.895 2.900 2.884 2.938 4,856,289 2.9156 -0.37%
2016-09-28 0 5.410 5.410 5.440 5.400 5.440 236,300 1,281,435 5.4229 2.917 2.917 2.933 2.911 2.933 438,327 2.9235 -0.73%
2016-09-27 0 5.450 5.430 5.440 5.390 5.470 268,325 1,455,912 5.4259 2.938 2.927 2.933 2.906 2.949 497,733 2.9251 0.55%
2016-09-26 0 5.420 5.410 5.440 5.390 5.460 180,000 977,160 5.4287 2.922 2.917 2.933 2.906 2.943 333,893 2.9266 -0.18%
2016-09-23 0 5.430 5.420 5.440 5.380 5.470 1,106,000 6,021,240 5.4442 2.927 2.922 2.933 2.900 2.949 2,051,588 2.9349 0.56%
2016-09-22 0 5.400 5.380 5.400 5.350 5.550 1,162,318 6,279,065 5.4022 2.911 2.900 2.911 2.884 2.992 2,156,055 2.9123 0.00%
2016-09-21 0 5.400 5.400 5.430 5.380 5.450 1,172,000 6,360,930 5.4274 2.911 2.911 2.927 2.900 2.938 2,174,015 2.9259 0.37%
2016-09-20 0 5.380 5.370 5.390 5.360 5.430 544,000 2,930,200 5.3864 2.900 2.895 2.906 2.890 2.927 1,009,099 2.9038 -0.19%
2016-09-19 0 5.390 5.390 5.420 5.360 5.450 558,058 3,019,769 5.4112 2.906 2.906 2.922 2.890 2.938 1,035,176 2.9172 0.37%
2016-09-15 0 5.370 5.360 5.390 5.240 5.400 666,288 3,553,537 5.3333 2.895 2.890 2.906 2.825 2.911 1,235,939 2.8752 2.68%
2016-09-14 0 5.230 5.220 5.230 5.220 5.320 830,000 4,354,640 5.2466 2.819 2.814 2.819 2.814 2.868 1,539,618 2.8284 -0.76%
2016-09-13 0 5.270 5.260 5.280 5.260 5.380 752,000 3,984,580 5.2986 2.841 2.836 2.846 2.836 2.900 1,394,931 2.8565 -1.13%
2016-09-12 0 5.330 5.320 5.330 5.320 5.430 1,738,000 9,309,120 5.3562 2.873 2.868 2.873 2.868 2.927 3,223,923 2.8875 -2.74%
2016-09-09 0 5.480 5.470 5.480 5.470 5.520 2,104,613 11,563,376 5.4943 2.954 2.949 2.954 2.949 2.976 3,903,976 2.9619 -0.36%
2016-09-08 0 5.500 5.480 5.500 5.480 5.510 619,300 3,401,833 5.4930 2.965 2.954 2.965 2.954 2.970 1,148,778 2.9613 0.00%
2016-09-07 0 5.500 5.490 5.500 5.470 5.500 530,000 2,913,080 5.4964 2.965 2.960 2.965 2.949 2.965 983,130 2.9631 0.36%
2016-09-06 0 5.480 5.470 5.480 5.460 5.490 779,980 4,270,971 5.4757 2.954 2.949 2.954 2.943 2.960 1,446,833 2.9519 0.00%
2016-09-05 0 5.480 5.470 5.480 5.430 5.500 1,244,325 6,799,048 5.4640 2.954 2.949 2.954 2.927 2.965 2,308,175 2.9456 0.00%
2016-09-02 0 5.480 5.470 5.480 5.420 5.480 6,851,429 37,391,502 5.4575 2.954 2.949 2.954 2.922 2.954 12,709,138 2.9421 1.48%
2016-09-01 0 5.400 5.400 5.420 5.370 5.430 382,000 2,062,300 5.3987 2.911 2.911 2.922 2.895 2.927 708,595 2.9104 0.37%
2016-08-31 0 5.380 5.380 5.390 5.380 5.430 791,441 4,272,434 5.3983 2.900 2.900 2.906 2.900 2.927 1,468,093 2.9102 -0.74%
2016-08-30 0 5.420 5.400 5.430 5.350 5.470 472,000 2,547,630 5.3975 2.922 2.911 2.927 2.884 2.949 875,542 2.9098 0.93%
2016-08-29 0 5.370 5.370 5.380 5.350 5.470 442,076 2,377,245 5.3775 2.895 2.895 2.900 2.884 2.949 820,034 2.8990 -0.56%
2016-08-26 0 5.400 5.370 5.410 5.350 5.460 872,000 4,702,660 5.3930 2.911 2.895 2.917 2.884 2.943 1,617,526 2.9073 0.37%
2016-08-25 0 5.380 5.370 5.400 5.320 5.410 444,000 2,387,940 5.3782 2.900 2.895 2.911 2.868 2.917 823,603 2.8994 1.13%
2016-08-24 0 5.320 5.300 5.320 5.250 5.330 940,000 4,985,880 5.3041 2.868 2.857 2.868 2.830 2.873 1,743,664 2.8594 -0.19%
2016-08-23 0 5.330 5.320 5.340 5.310 5.390 458,000 2,446,330 5.3413 2.873 2.868 2.879 2.863 2.906 849,572 2.8795 -0.56%
2016-08-22 0 5.360 5.330 5.360 5.310 5.390 2,822,192 15,067,493 5.3389 2.890 2.873 2.890 2.863 2.906 5,235,058 2.8782 0.94%
2016-08-19 0 5.310 5.310 5.330 5.300 5.500 1,076,380 5,753,548 5.3453 2.863 2.863 2.873 2.857 2.965 1,996,644 2.8816 -2.21%
2016-08-18 0 5.430 5.420 5.450 5.340 5.480 1,290,030 7,028,388 5.4482 2.927 2.922 2.938 2.879 2.954 2,392,956 2.9371 0.56%
2016-08-17 0 5.400 5.380 5.390 5.330 5.440 2,100,038 11,328,272 5.3943 2.911 2.900 2.906 2.873 2.933 3,895,490 2.9080 -0.55%
2016-08-16 0 5.430 5.420 5.430 5.380 5.440 264,100 1,428,795 5.4101 2.927 2.922 2.927 2.900 2.933 489,895 2.9165 1.12%
2016-08-15 0 5.370 5.360 5.380 5.320 5.450 997,407 5,362,039 5.3760 2.895 2.890 2.900 2.868 2.938 1,850,152 2.8982 0.75%
2016-08-12 0 5.330 5.310 5.330 5.290 5.330 692,030 3,674,496 5.3097 2.873 2.863 2.873 2.852 2.873 1,283,689 2.8625 0.38%
2016-08-11 0 5.310 5.280 5.310 5.250 5.310 398,117 2,104,990 5.2874 2.863 2.846 2.863 2.830 2.863 738,492 2.8504 0.95%
2016-08-10 0 5.260 5.260 5.270 5.260 5.310 644,000 3,402,080 5.2827 2.836 2.836 2.841 2.836 2.863 1,194,595 2.8479 -0.94%
2016-08-09 0 5.310 5.290 5.320 5.240 5.310 647,630 3,413,177 5.2703 2.863 2.852 2.868 2.825 2.863 1,201,329 2.8412 0.95%
2016-08-08 0 5.260 5.260 5.270 5.260 5.350 792,695 4,204,154 5.3036 2.836 2.836 2.841 2.836 2.884 1,470,419 2.8592 -0.57%
2016-08-05 0 5.290 5.250 5.260 5.250 5.390 3,553,475 18,920,450 5.3245 2.852 2.830 2.836 2.830 2.906 6,591,560 2.8704 0.57%
2016-08-04 0 5.260 5.260 5.280 5.210 5.300 2,741,815 14,430,907 5.2633 2.836 2.836 2.846 2.809 2.857 5,085,961 2.8374 1.15%
2016-08-03 0 5.200 5.200 5.210 5.160 5.220 2,803,619 14,601,708 5.2082 2.803 2.803 2.809 2.782 2.814 5,200,606 2.8077 -0.38%
2016-08-01 0 5.220 5.210 5.220 5.180 5.220 802,165 4,179,381 5.2101 2.814 2.809 2.814 2.793 2.814 1,487,985 2.8088 1.36%
2016-07-29 0 5.150 5.120 5.140 5.120 5.220 672,630 3,484,951 5.1811 2.776 2.760 2.771 2.760 2.814 1,247,703 2.7931 -0.77%
2016-07-28 0 5.190 5.180 5.190 5.140 5.190 5,392,255 27,799,202 5.1554 2.798 2.793 2.798 2.771 2.798 10,002,426 2.7792 0.97%
2016-07-27 0 5.140 5.130 5.160 5.110 5.190 475,143 2,440,966 5.1373 2.771 2.766 2.782 2.755 2.798 881,372 2.7695 -0.96%
2016-07-26 0 5.190 5.160 5.190 5.130 5.190 276,165 1,426,586 5.1657 2.798 2.782 2.798 2.766 2.798 512,275 2.7848 0.39%
2016-07-25 0 5.170 5.140 5.170 5.130 5.180 271,000 1,399,339 5.1636 2.787 2.771 2.787 2.766 2.793 502,695 2.7837 0.19%
2016-07-22 0 5.160 5.160 5.170 5.140 5.170 309,000 1,593,060 5.1555 2.782 2.782 2.787 2.771 2.787 573,183 2.7793 -0.39%
2016-07-21 0 5.180 5.170 5.180 5.140 5.180 454,000 2,344,280 5.1636 2.793 2.787 2.793 2.771 2.793 842,153 2.7837 0.39%
2016-07-20 0 5.160 5.160 5.170 5.120 5.190 1,462,000 7,538,800 5.1565 2.782 2.782 2.787 2.760 2.798 2,711,954 2.7798 -0.19%
2016-07-19 0 5.170 5.160 5.170 5.130 5.200 332,000 1,716,900 5.1714 2.787 2.782 2.787 2.766 2.803 615,847 2.7879 0.19%
2016-07-18 0 5.160 5.160 5.190 5.130 5.200 290,000 1,498,900 5.1686 2.782 2.782 2.798 2.766 2.803 537,939 2.7864 0.00%
2016-07-15 0 5.160 5.140 5.160 5.120 5.180 463,730 2,392,378 5.1590 2.782 2.771 2.782 2.760 2.793 860,201 2.7812 -0.58%
2016-07-14 0 5.190 5.170 5.190 5.100 5.200 808,000 4,173,690 5.1655 2.798 2.787 2.798 2.749 2.803 1,498,809 2.7847 0.58%
2016-07-13 0 5.160 5.140 5.180 5.080 5.170 2,015,611 10,303,521 5.1119 2.782 2.771 2.793 2.739 2.787 3,738,881 2.7558 1.57%
2016-07-12 0 5.080 5.050 5.080 5.010 5.080 754,000 3,822,420 5.0695 2.739 2.722 2.739 2.701 2.739 1,398,641 2.7330 1.20%
2016-07-11 0 5.020 5.020 5.030 5.010 5.060 342,000 1,719,160 5.0268 2.706 2.706 2.712 2.701 2.728 634,397 2.7099 0.20%
2016-07-08 0 5.010 5.010 5.030 5.000 5.030 304,000 1,522,440 5.0080 2.701 2.701 2.712 2.695 2.712 563,908 2.6998 0.00%
2016-07-07 0 5.010 5.010 5.040 5.000 5.010 124,000 620,060 5.0005 2.701 2.701 2.717 2.695 2.701 230,015 2.6957 -0.20%
2016-07-06 0 5.020 5.000 5.020 4.980 5.030 274,594 1,377,411 5.0162 2.706 2.695 2.706 2.685 2.712 509,361 2.7042 -0.20%
2016-07-05 0 5.030 5.010 5.040 5.000 5.040 843,575 4,232,109 5.0169 2.712 2.701 2.717 2.695 2.717 1,564,799 2.7046 -0.20%
2016-07-04 0 5.040 5.010 5.040 5.010 5.050 227,325 1,144,485 5.0346 2.717 2.701 2.717 2.701 2.722 421,679 2.7141 1.20%
2016-06-30 0 4.980 4.980 5.040 4.980 5.080 465,000 2,329,380 5.0094 2.685 2.685 2.717 2.685 2.739 862,557 2.7006 -0.60%
2016-06-29 0 5.010 5.010 5.020 4.980 5.020 783,495 3,917,010 4.9994 2.701 2.701 2.706 2.685 2.706 1,453,353 2.6952 0.60%
2016-06-28 0 4.980 4.980 4.990 4.930 5.020 543,100 2,697,599 4.9670 2.685 2.685 2.690 2.658 2.706 1,007,430 2.6777 -0.40%
2016-06-27 0 5.000 5.000 5.010 4.900 5.010 1,318,000 6,557,855 4.9756 2.695 2.695 2.701 2.642 2.701 2,444,839 2.6823 0.20%
2016-06-24 0 4.990 4.970 5.000 4.860 5.070 1,180,000 5,859,480 4.9657 2.690 2.679 2.695 2.620 2.733 2,188,855 2.6770 -1.96%
2016-06-23 0 5.090 5.060 5.090 5.030 5.100 360,000 1,818,932 5.0526 2.744 2.728 2.744 2.712 2.749 667,786 2.7238 0.20%
2016-06-22 0 5.080 5.030 5.080 4.980 5.080 196,000 988,100 5.0413 2.739 2.712 2.739 2.685 2.739 363,572 2.7178 0.79%
2016-06-21 0 5.040 5.000 5.040 4.970 5.040 494,557 2,476,881 5.0083 2.717 2.695 2.717 2.679 2.717 917,384 2.6999 0.80%
2016-06-20 0 5.000 5.000 5.020 4.970 5.040 444,000 2,224,500 5.0101 2.695 2.695 2.706 2.679 2.717 823,603 2.7009 -0.40%
2016-06-17 0 5.020 5.000 5.040 4.960 5.140 598,000 2,997,450 5.0125 2.706 2.695 2.717 2.674 2.771 1,109,267 2.7022 -0.20%
2016-06-16 0 5.030 5.000 5.030 4.980 5.080 2,205,620 11,029,196 5.0005 2.712 2.695 2.712 2.685 2.739 4,091,340 2.6957 0.40%
2016-06-15 0 5.010 5.000 5.010 4.990 5.040 1,498,370 7,496,075 5.0028 2.701 2.695 2.701 2.690 2.717 2,779,419 2.6970 -0.60%
2016-06-14 0 5.040 5.030 5.040 5.030 5.060 378,000 1,905,290 5.0404 2.717 2.712 2.717 2.712 2.728 701,175 2.7173 -0.20%
2016-06-13 0 5.050 5.050 5.060 5.000 5.100 492,000 2,478,390 5.0374 2.722 2.722 2.728 2.695 2.749 912,641 2.7156 -2.13%
2016-06-10 0 5.160 5.160 5.190 5.150 5.220 756,000 3,912,601 5.1754 2.782 2.782 2.798 2.776 2.814 1,402,351 2.7900 -0.39%
2016-06-08 0 5.180 5.160 5.200 5.160 5.220 1,764,600 9,130,234 5.1741 2.793 2.782 2.803 2.782 2.814 3,273,265 2.7893 -0.58%
2016-06-07 0 5.210 5.200 5.210 5.190 5.230 484,000 2,519,220 5.2050 2.809 2.803 2.809 2.798 2.819 897,801 2.8060 -0.19%
2016-06-06 0 5.220 5.210 5.220 5.190 5.220 826,346 4,299,409 5.2029 2.814 2.809 2.814 2.798 2.814 1,532,840 2.8049 0.97%
2016-06-03 0 5.170 5.160 5.210 5.080 5.220 2,440,600 12,607,406 5.1657 2.787 2.782 2.809 2.739 2.814 4,527,219 2.7848 1.97%
2016-06-02 0 5.070 5.060 5.070 5.030 5.080 200,595 1,016,185 5.0659 2.733 2.728 2.733 2.712 2.739 372,096 2.7310 0.80%
2016-06-01 0 5.030 5.020 5.070 5.000 5.100 1,698,000 8,619,570 5.0763 2.712 2.706 2.733 2.695 2.749 3,149,725 2.7366 0.20%
2016-05-31 0 5.020 5.000 5.020 4.970 5.040 812,650 4,073,577 5.0127 2.706 2.695 2.706 2.679 2.717 1,507,435 2.7023 0.00%
2016-05-30 0 5.020 4.990 5.020 4.900 5.040 174,000 866,370 4.9791 2.706 2.690 2.706 2.642 2.717 322,763 2.6842 1.21%
2016-05-27 0 4.960 4.960 4.970 4.960 4.980 96,000 476,740 4.9660 2.674 2.674 2.679 2.674 2.685 178,076 2.6772 -0.80%
2016-05-26 0 5.000 4.980 5.000 4.960 5.000 216,000 1,077,780 4.9897 2.695 2.685 2.695 2.674 2.695 400,672 2.6899 0.20%
2016-05-25 0 4.990 4.990 5.000 4.920 5.000 430,600 2,137,020 4.9629 2.690 2.690 2.695 2.652 2.695 798,746 2.6755 -0.20%
2016-05-24 0 5.000 4.960 5.000 4.890 5.000 1,448,000 7,180,190 4.9587 2.695 2.674 2.695 2.636 2.695 2,685,984 2.6732 1.42%
2016-05-23 0 4.930 4.900 4.930 4.900 5.000 1,190,300 5,922,085 4.9753 2.658 2.642 2.658 2.642 2.695 2,207,961 2.6822 1.44%
2016-05-20 0 5.020 5.010 5.020 5.000 5.040 918,505 4,602,530 5.0109 2.620 2.615 2.620 2.610 2.630 1,759,883 2.6152 -0.40%
2016-05-19 0 5.040 5.020 5.040 5.000 5.050 190,000 954,180 5.0220 2.630 2.620 2.630 2.610 2.636 364,046 2.6210 0.60%
2016-05-18 0 5.010 5.010 5.030 5.000 5.080 360,025 1,809,325 5.0256 2.615 2.615 2.625 2.610 2.651 689,819 2.6229 -0.40%
2016-05-17 0 5.030 5.010 5.060 5.010 5.090 1,222,000 6,159,462 5.0405 2.625 2.615 2.641 2.615 2.657 2,341,389 2.6307 -0.98%
2016-05-16 0 5.080 5.070 5.080 4.990 5.100 1,434,000 7,260,690 5.0632 2.651 2.646 2.651 2.604 2.662 2,747,587 2.6426 0.20%
2016-05-13 0 5.070 5.070 5.080 5.010 5.110 1,254,000 6,352,070 5.0654 2.646 2.646 2.651 2.615 2.667 2,402,702 2.6437 -1.17%
2016-05-12 0 5.130 5.130 5.140 5.090 5.150 268,000 1,376,208 5.1351 2.677 2.677 2.683 2.657 2.688 513,496 2.6801 0.00%
2016-05-11 0 5.130 5.100 5.130 5.040 5.150 174,000 887,380 5.0999 2.677 2.662 2.677 2.630 2.688 333,389 2.6617 1.79%
2016-05-10 0 5.040 5.040 5.080 5.000 5.080 300,000 1,512,040 5.0401 2.630 2.630 2.651 2.610 2.651 574,809 2.6305 -0.40%
2016-05-09 0 5.060 5.050 5.070 4.910 5.060 440,144 2,204,045 5.0076 2.641 2.636 2.646 2.563 2.641 843,329 2.6135 1.61%
2016-05-06 0 4.980 4.960 5.000 4.910 5.050 534,000 2,656,610 4.9749 2.599 2.589 2.610 2.563 2.636 1,023,160 2.5965 -1.39%
2016-05-05 0 5.050 5.040 5.070 5.000 5.080 214,594 1,079,741 5.0316 2.636 2.630 2.646 2.610 2.651 411,169 2.6260 0.40%
2016-05-04 0 5.030 5.020 5.060 4.990 5.140 1,974,000 10,020,702 5.0763 2.625 2.620 2.641 2.604 2.683 3,782,244 2.6494 -1.76%
2016-05-03 0 5.120 5.120 5.140 5.120 5.240 318,000 1,639,910 5.1569 2.672 2.672 2.683 2.672 2.735 609,298 2.6915 -1.73%
2016-04-29 0 5.210 5.200 5.210 5.160 5.210 126,000 654,440 5.1940 2.719 2.714 2.719 2.693 2.719 241,420 2.7108 -0.19%
2016-04-28 0 5.220 5.170 5.220 5.130 5.220 162,380 842,065 5.1858 2.724 2.698 2.724 2.677 2.724 311,125 2.7065 1.56%
2016-04-27 0 5.140 5.130 5.180 5.140 5.200 112,000 577,500 5.1563 2.683 2.677 2.704 2.683 2.714 214,595 2.6911 -1.34%
2016-04-26 0 5.210 5.170 5.210 5.130 5.220 244,300 1,264,136 5.1745 2.719 2.698 2.719 2.677 2.724 468,086 2.7006 -0.19%
2016-04-25 0 5.220 5.200 5.230 5.210 5.450 288,000 1,515,016 5.2605 2.724 2.714 2.730 2.719 2.844 551,817 2.7455 -1.51%
2016-04-22 0 5.300 5.250 5.300 5.220 5.320 705,965 3,718,569 5.2674 2.766 2.740 2.766 2.724 2.777 1,352,650 2.7491 -1.30%
2016-04-21 0 5.370 5.360 5.370 5.300 5.410 344,000 1,846,300 5.3672 2.803 2.797 2.803 2.766 2.824 659,114 2.8012 0.75%
2016-04-20 0 5.330 5.330 5.360 5.290 5.440 142,000 759,240 5.3468 2.782 2.782 2.797 2.761 2.839 272,076 2.7905 -1.11%
2016-04-19 0 5.390 5.400 5.440 5.280 5.500 432,000 2,327,610 5.3880 2.813 2.818 2.839 2.756 2.871 827,725 2.8121 1.13%
2016-04-18 0 5.330 5.300 5.350 5.240 5.350 290,325 1,536,876 5.2936 2.782 2.766 2.792 2.735 2.792 556,271 2.7628 -0.37%
2016-04-15 0 5.350 5.320 5.350 5.280 5.350 426,038 2,264,679 5.3157 2.792 2.777 2.792 2.756 2.792 816,302 2.7743 0.56%
2016-04-14 0 5.320 5.310 5.330 5.300 5.380 543,500 2,904,600 5.3443 2.777 2.771 2.782 2.766 2.808 1,041,362 2.7892 -0.56%
2016-04-13 0 5.350 5.340 5.360 5.350 5.370 151,557 812,036 5.3580 2.792 2.787 2.797 2.792 2.803 290,388 2.7964 -0.19%
2016-04-12 0 5.360 5.350 5.360 5.310 5.370 435,460 2,325,854 5.3411 2.797 2.792 2.797 2.771 2.803 834,355 2.7876 0.00%
2016-04-11 0 5.360 5.340 5.370 5.320 5.370 197,120 1,054,756 5.3508 2.797 2.787 2.803 2.777 2.803 377,688 2.7927 -0.19%
2016-04-08 0 5.370 5.330 5.370 5.290 5.370 325,000 1,733,740 5.3346 2.803 2.782 2.803 2.761 2.803 622,710 2.7842 0.19%
2016-04-07 0 5.360 5.350 5.390 5.240 5.390 2,148,000 11,523,980 5.3650 2.797 2.792 2.813 2.735 2.813 4,115,633 2.8001 1.90%
2016-04-06 0 5.260 5.240 5.250 5.200 5.290 510,570 2,676,611 5.2424 2.745 2.735 2.740 2.714 2.761 978,268 2.7361 0.19%
2016-04-05 0 5.250 5.240 5.250 5.170 5.250 293,621 1,536,624 5.2334 2.740 2.735 2.740 2.698 2.740 562,587 2.7314 0.38%
2016-04-01 0 5.230 5.200 5.240 5.190 5.270 420,200 2,203,740 5.2445 2.730 2.714 2.735 2.709 2.750 805,116 2.7372 0.19%
2016-03-31 0 5.220 5.220 5.270 5.210 5.370 1,003,250 5,294,555 5.2774 2.724 2.724 2.750 2.719 2.803 1,922,257 2.7543 -0.19%
2016-03-30 0 5.230 5.220 5.230 5.130 5.250 286,000 1,487,440 5.2008 2.730 2.724 2.730 2.677 2.740 547,985 2.7144 0.77%
2016-03-29 0 5.190 5.190 5.210 5.130 5.210 592,000 3,073,570 5.1918 2.709 2.709 2.719 2.677 2.719 1,134,290 2.7097 0.78%
2016-03-24 0 5.150 5.140 5.150 5.120 5.150 758,000 3,893,260 5.1362 2.688 2.683 2.688 2.672 2.688 1,452,351 2.6807 -0.58%
2016-03-23 0 5.180 5.180 5.210 5.160 5.280 150,865 784,794 5.2020 2.704 2.704 2.719 2.693 2.756 289,062 2.7150 -1.71%
2016-03-22 0 5.270 5.240 5.270 5.130 5.270 680,000 3,563,210 5.2400 2.750 2.735 2.750 2.677 2.750 1,302,901 2.7348 1.74%
2016-03-21 0 5.180 5.170 5.200 5.150 5.230 2,128,000 11,047,350 5.1914 2.704 2.698 2.714 2.688 2.730 4,077,312 2.7095 -0.38%
2016-03-18 0 5.200 5.180 5.200 5.180 5.290 1,722,174 8,949,639 5.1967 2.714 2.704 2.714 2.704 2.761 3,299,738 2.7122 0.19%
2016-03-17 0 5.190 5.180 5.220 5.170 5.350 1,641,000 8,508,060 5.1847 2.709 2.704 2.724 2.698 2.792 3,144,206 2.7059 -0.95%
2016-03-16 0 5.240 5.230 5.290 5.100 5.290 2,418,990 12,677,488 5.2408 2.735 2.730 2.761 2.662 2.761 4,634,858 2.7352 2.34%
2016-03-15 0 5.120 5.120 5.130 5.100 5.180 686,000 3,516,197 5.1257 2.672 2.672 2.677 2.662 2.704 1,314,397 2.6751 0.00%
2016-03-14 0 5.120 5.110 5.150 5.100 5.170 1,909,200 9,810,000 5.1383 2.672 2.667 2.688 2.662 2.698 3,658,085 2.6817 0.39%
2016-03-11 0 5.100 5.090 5.100 5.040 5.100 1,188,346 6,030,910 5.0750 2.662 2.657 2.662 2.630 2.662 2,276,907 2.6487 1.59%
2016-03-10 0 5.020 5.020 5.050 4.940 5.040 1,746,000 8,726,860 4.9982 2.620 2.620 2.636 2.578 2.630 3,345,389 2.6086 1.01%
2016-03-09 0 4.970 4.970 5.000 4.910 5.000 1,238,000 6,163,200 4.9784 2.594 2.594 2.610 2.563 2.610 2,372,045 2.5983 -0.60%
2016-03-08 0 5.000 4.990 5.000 4.950 5.000 638,901 3,184,643 4.9846 2.610 2.604 2.610 2.583 2.610 1,224,154 2.6015 -0.60%
2016-03-07 0 5.030 5.000 5.030 4.990 5.030 362,000 1,813,100 5.0086 2.625 2.610 2.625 2.604 2.625 693,603 2.6140 0.60%
2016-03-04 0 5.000 4.980 5.010 4.910 5.050 965,025 4,832,435 5.0076 2.610 2.599 2.615 2.563 2.636 1,849,017 2.6135 0.20%
2016-03-03 0 4.990 4.990 5.040 4.980 5.040 602,598 3,013,374 5.0006 2.604 2.604 2.630 2.599 2.630 1,154,596 2.6099 0.00%
2016-03-02 0 4.990 4.980 5.000 4.950 5.010 1,942,000 9,683,210 4.9862 2.604 2.599 2.610 2.583 2.615 3,720,931 2.6024 1.42%
2016-03-01 0 4.920 4.910 4.930 4.740 4.930 1,304,000 6,288,150 4.8222 2.568 2.563 2.573 2.474 2.573 2,498,503 2.5168 3.58%
2016-02-29 0 4.750 4.750 4.780 4.700 4.780 638,660 3,034,202 4.7509 2.479 2.479 2.495 2.453 2.495 1,223,692 2.4795 0.64%
2016-02-26 0 4.720 4.700 4.720 4.640 4.720 1,085,133 5,074,066 4.6760 2.463 2.453 2.463 2.422 2.463 2,079,148 2.4405 2.39%
2016-02-25 0 4.610 4.580 4.620 4.570 4.640 2,014,000 9,295,572 4.6155 2.406 2.390 2.411 2.385 2.422 3,858,885 2.4089 -0.22%
2016-02-24 0 4.620 4.630 4.640 4.580 4.700 1,226,000 5,665,374 4.6210 2.411 2.416 2.422 2.390 2.453 2,349,053 2.4118 1.32%
2016-02-23 0 4.560 4.530 4.560 4.360 4.560 731,376 3,283,917 4.4901 2.380 2.364 2.380 2.276 2.380 1,401,339 2.3434 4.59%
2016-02-22 0 4.360 4.360 4.430 4.340 4.450 548,950 2,402,937 4.3773 2.276 2.276 2.312 2.265 2.323 1,051,805 2.2846 -2.02%
2016-02-19 0 4.450 4.400 4.450 4.390 4.450 422,000 1,871,240 4.4342 2.323 2.296 2.323 2.291 2.323 808,565 2.3143 1.60%
2016-02-18 0 4.380 4.370 4.430 4.330 4.440 800,000 3,504,000 4.3800 2.286 2.281 2.312 2.260 2.317 1,532,824 2.2860 1.39%
2016-02-17 0 4.320 4.300 4.320 4.290 4.340 534,000 2,301,270 4.3095 2.255 2.244 2.255 2.239 2.265 1,023,160 2.2492 0.70%
2016-02-16 0 4.290 4.270 4.300 4.250 4.430 1,896,865 8,162,362 4.3031 2.239 2.229 2.244 2.218 2.312 3,634,451 2.2458 0.70%
2016-02-15 0 4.260 4.260 4.270 4.250 4.290 376,000 1,604,760 4.2680 2.223 2.223 2.229 2.218 2.239 720,427 2.2275 0.00%
2016-02-12 0 4.260 4.250 4.280 4.210 4.380 284,700 1,217,093 4.2750 2.223 2.218 2.234 2.197 2.286 545,494 2.2312 -1.62%
2016-02-11 0 4.330 4.320 4.330 4.320 4.370 780,000 3,373,580 4.3251 2.260 2.255 2.260 2.255 2.281 1,494,504 2.2573 -0.92%
2016-02-05 0 4.370 4.360 4.370 4.350 4.410 979,595 4,277,974 4.3671 2.281 2.276 2.281 2.270 2.302 1,876,934 2.2792 -0.23%
2016-02-04 0 4.380 4.380 4.410 4.370 4.450 284,000 1,251,880 4.4080 2.286 2.286 2.302 2.281 2.323 544,153 2.3006 -0.23%
2016-02-03 0 4.390 4.360 4.450 4.330 4.460 931,227 4,083,816 4.3854 2.291 2.276 2.323 2.260 2.328 1,784,259 2.2888 -1.79%
2016-02-02 0 4.470 4.460 4.500 4.460 4.560 582,595 2,622,545 4.5015 2.333 2.328 2.349 2.328 2.380 1,116,270 2.3494 -0.89%
2016-02-01 0 4.510 4.490 4.520 4.430 4.540 582,266 2,626,929 4.5116 2.354 2.343 2.359 2.312 2.369 1,115,639 2.3546 0.00%
2016-01-29 0 4.510 4.510 4.520 4.350 4.540 1,046,000 4,684,280 4.4783 2.354 2.354 2.359 2.270 2.369 2,004,168 2.3373 2.50%
2016-01-28 0 4.400 4.390 4.440 4.300 4.450 323,000 1,408,880 4.3619 2.296 2.291 2.317 2.244 2.323 618,878 2.2765 1.38%
2016-01-27 0 4.340 4.320 4.380 4.300 4.400 463,133 2,004,873 4.3289 2.265 2.255 2.286 2.244 2.296 887,377 2.2593 0.93%
2016-01-26 0 4.300 4.300 4.350 4.300 4.450 648,867 2,826,910 4.3567 2.244 2.244 2.270 2.244 2.323 1,243,249 2.2738 -2.93%
2016-01-25 0 4.430 4.400 4.470 4.350 4.540 296,994 1,311,814 4.4170 2.312 2.296 2.333 2.270 2.369 569,049 2.3053 2.31%
2016-01-22 0 4.330 4.330 4.350 4.300 4.410 458,000 1,989,640 4.3442 2.260 2.260 2.270 2.244 2.302 877,542 2.2673 0.23%
2016-01-21 0 4.320 4.300 4.340 4.300 4.370 1,372,730 5,938,370 4.3260 2.255 2.244 2.265 2.244 2.281 2,630,192 2.2578 0.47%
2016-01-20 0 4.300 4.300 4.310 4.300 4.450 1,690,000 7,370,760 4.3614 2.244 2.244 2.249 2.244 2.323 3,238,091 2.2763 -3.15%
2016-01-19 0 4.440 4.430 4.440 4.420 4.460 593,963 2,635,895 4.4378 2.317 2.312 2.317 2.307 2.328 1,138,051 2.3161 0.00%
2016-01-18 0 4.440 4.420 4.450 4.420 4.510 1,260,226 5,611,784 4.4530 2.317 2.307 2.323 2.307 2.354 2,414,631 2.3241 -1.33%
2016-01-15 0 4.500 4.500 4.550 4.500 4.670 351,460 1,606,396 4.5706 2.349 2.349 2.375 2.349 2.437 673,408 2.3855 -1.75%
2016-01-14 0 4.580 4.580 4.590 4.570 4.630 1,302,000 5,993,380 4.6032 2.390 2.390 2.396 2.385 2.416 2,494,671 2.4025 -1.72%
2016-01-13 0 4.660 4.600 4.660 4.570 4.750 2,112,000 9,723,916 4.6041 2.432 2.401 2.432 2.385 2.479 4,046,656 2.4030 2.42%
2016-01-12 0 4.550 4.550 4.580 4.550 4.660 1,554,000 7,109,720 4.5751 2.375 2.375 2.390 2.375 2.432 2,977,511 2.3878 -0.44%
2016-01-11 0 4.570 4.560 4.580 4.560 4.670 905,200 4,197,884 4.6375 2.385 2.380 2.390 2.380 2.437 1,734,391 2.4204 -2.77%
2016-01-08 0 4.700 4.700 4.710 4.700 4.760 296,000 1,394,800 4.7122 2.453 2.453 2.458 2.453 2.484 567,145 2.4593 -0.21%
2016-01-07 0 4.710 4.710 4.740 4.710 4.800 986,000 4,689,160 4.7557 2.458 2.458 2.474 2.458 2.505 1,889,206 2.4821 -2.48%
2016-01-06 0 4.830 4.800 4.830 4.780 4.860 279,323 1,340,518 4.7992 2.521 2.505 2.521 2.495 2.536 535,191 2.5047 0.21%
2016-01-05 0 4.820 4.800 4.850 4.780 4.850 726,000 3,486,430 4.8022 2.516 2.505 2.531 2.495 2.531 1,391,038 2.5064 0.21%
2016-01-04 0 4.810 4.810 4.830 4.790 4.860 378,000 1,824,540 4.8268 2.510 2.510 2.521 2.500 2.536 724,259 2.5192 -1.03%
2015-12-31 0 4.860 4.820 4.860 4.820 4.860 110,000 532,480 4.8407 2.536 2.516 2.536 2.516 2.536 210,763 2.5264 0.62%
2015-12-30 0 4.830 4.810 4.830 4.800 4.970 1,015,500 4,912,525 4.8375 2.521 2.510 2.521 2.505 2.594 1,945,729 2.5248 -2.42%
2015-12-29 0 4.950 4.950 4.980 4.950 5.000 249,615 1,239,966 4.9675 2.583 2.583 2.599 2.583 2.610 478,270 2.5926 -0.80%
2015-12-28 0 4.990 4.990 5.030 4.990 5.060 399,620 2,003,300 5.0130 2.604 2.604 2.625 2.604 2.641 765,684 2.6164 -1.96%
2015-12-24 0 5.090 5.060 5.080 5.010 5.120 551,582 2,796,361 5.0697 2.657 2.641 2.651 2.615 2.672 1,056,848 2.6459 2.21%
2015-12-23 0 4.980 4.980 5.010 4.850 5.010 527,500 2,607,145 4.9425 2.599 2.599 2.615 2.531 2.615 1,010,706 2.5795 2.26%
2015-12-22 0 4.870 4.860 4.910 4.820 4.930 462,000 2,250,900 4.8721 2.542 2.536 2.563 2.516 2.573 885,206 2.5428 0.41%
2015-12-21 0 4.850 4.840 4.860 4.800 4.900 493,475 2,388,235 4.8396 2.531 2.526 2.536 2.505 2.557 945,513 2.5259 0.00%
2015-12-18 0 4.850 4.880 4.890 4.830 4.920 893,828 4,347,633 4.8641 2.531 2.547 2.552 2.521 2.568 1,712,602 2.5386 -1.02%
2015-12-17 0 4.900 4.900 4.940 4.900 4.990 335,053 1,649,908 4.9243 2.557 2.557 2.578 2.557 2.604 641,972 2.5701 0.62%
2015-12-16 0 4.870 4.890 4.900 4.850 4.900 1,323,802 6,464,301 4.8831 2.542 2.552 2.557 2.531 2.557 2,536,445 2.5486 0.41%
2015-12-15 0 4.850 4.810 4.860 4.810 4.950 977,100 4,724,308 4.8350 2.531 2.510 2.536 2.510 2.583 1,872,153 2.5235 -1.42%
2015-12-14 0 4.920 4.880 4.920 4.820 4.980 453,398 2,221,791 4.9003 2.568 2.547 2.568 2.516 2.599 868,724 2.5575 0.41%
2015-12-11 0 4.900 4.880 4.940 4.880 4.980 2,707,157 13,295,083 4.9111 2.557 2.547 2.578 2.547 2.599 5,186,995 2.5632 -1.21%
2015-12-10 0 4.960 4.950 4.960 4.910 5.180 4,632,000 23,065,412 4.9796 2.589 2.583 2.589 2.563 2.704 8,875,052 2.5989 -2.17%
2015-12-09 0 5.070 5.070 5.090 5.030 5.150 793,650 4,036,239 5.0857 2.646 2.646 2.657 2.625 2.688 1,520,657 2.6543 -0.59%
2015-12-08 0 5.100 5.060 5.100 5.040 5.100 689,150 3,503,884 5.0844 2.662 2.641 2.662 2.630 2.662 1,320,432 2.6536 0.79%
2015-12-07 0 5.060 5.060 5.080 5.050 5.140 394,984 2,009,959 5.0887 2.641 2.641 2.651 2.636 2.683 756,801 2.6559 -0.59%
2015-12-04 0 5.090 5.060 5.110 5.050 5.140 1,314,000 6,680,310 5.0839 2.657 2.641 2.667 2.636 2.683 2,517,664 2.6534 0.00%
2015-12-03 0 5.090 5.090 5.130 5.080 5.220 563,211 2,886,660 5.1254 2.657 2.657 2.677 2.651 2.724 1,079,129 2.6750 -2.49%
2015-12-02 0 5.220 5.190 5.220 5.180 5.250 538,000 2,803,640 5.2112 2.724 2.709 2.724 2.704 2.740 1,030,824 2.7198 1.56%
2015-12-01 0 5.140 5.130 5.170 5.100 5.220 1,657,615 8,562,505 5.1656 2.683 2.677 2.698 2.662 2.724 3,176,041 2.6960 -0.58%
2015-11-30 0 5.170 5.130 5.180 5.130 5.220 2,047,793 10,598,580 5.1756 2.698 2.677 2.704 2.677 2.724 3,923,633 2.7012 0.00%
2015-11-27 0 5.170 5.160 5.170 5.140 5.220 579,486 2,995,608 5.1694 2.698 2.693 2.698 2.683 2.724 1,110,313 2.6980 -0.19%
2015-11-26 0 5.180 5.170 5.200 5.150 5.220 996,700 5,153,013 5.1701 2.704 2.698 2.714 2.688 2.724 1,909,707 2.6983 0.19%
2015-11-25 0 5.170 5.160 5.170 5.160 5.210 335,000 1,737,260 5.1859 2.698 2.693 2.698 2.693 2.719 641,870 2.7066 -1.15%
2015-11-24 0 5.230 5.210 5.230 5.150 5.250 738,000 3,844,520 5.2094 2.730 2.719 2.730 2.688 2.740 1,414,030 2.7188 1.36%
2015-11-23 0 5.160 5.130 5.180 5.120 5.370 2,278,000 11,775,430 5.1692 2.693 2.677 2.704 2.672 2.803 4,364,717 2.6979 -3.19%
2015-11-20 0 5.330 5.290 5.340 5.260 5.360 456,545 2,414,741 5.2892 2.782 2.761 2.787 2.745 2.797 874,754 2.7605 0.38%
2015-11-19 0 5.310 5.290 5.340 5.280 5.380 579,038 3,081,800 5.3223 2.771 2.761 2.787 2.756 2.808 1,109,454 2.7778 -0.56%
2015-11-18 0 5.340 5.330 5.340 5.280 5.370 570,000 3,035,360 5.3252 2.787 2.782 2.787 2.756 2.803 1,092,137 2.7793 1.71%
2015-11-17 0 5.250 5.240 5.250 5.210 5.330 1,288,000 6,783,060 5.2664 2.740 2.735 2.740 2.719 2.782 2,467,847 2.7486 0.38%
2015-11-16 0 5.230 5.230 5.240 5.140 5.340 2,226,000 11,662,260 5.2391 2.730 2.730 2.735 2.683 2.787 4,265,083 2.7344 -3.15%
2015-11-13 0 5.400 5.370 5.400 5.280 5.400 1,379,000 7,422,048 5.3822 2.818 2.803 2.818 2.756 2.818 2,642,206 2.8090 -1.28%
2015-11-12 0 5.470 5.430 5.480 5.360 5.500 376,768 2,052,368 5.4473 2.855 2.834 2.860 2.797 2.871 721,899 2.8430 1.67%
2015-11-11 0 5.380 5.360 5.400 5.310 5.400 456,825 2,456,044 5.3763 2.808 2.797 2.818 2.771 2.818 875,291 2.8060 0.56%
2015-11-10 0 5.350 5.330 5.360 5.310 5.400 1,912,400 10,237,136 5.3530 2.792 2.782 2.797 2.771 2.818 3,664,216 2.7938 0.00%
2015-11-09 0 5.350 5.320 5.350 5.270 5.430 750,704 4,018,697 5.3532 2.792 2.777 2.792 2.750 2.834 1,438,372 2.7939 0.56%
2015-11-06 0 5.320 5.290 5.320 5.280 5.380 466,000 2,475,310 5.3118 2.777 2.761 2.777 2.756 2.808 892,870 2.7723 -0.93%
2015-11-05 0 5.370 5.350 5.370 5.330 5.440 556,000 2,983,330 5.3657 2.803 2.792 2.803 2.782 2.839 1,065,313 2.8004 -0.56%
2015-11-04 0 5.400 5.390 5.420 5.380 5.500 3,047,928 16,537,449 5.4258 2.818 2.813 2.829 2.808 2.871 5,839,922 2.8318 1.89%
2015-11-03 0 5.300 5.290 5.320 5.280 5.410 806,876 4,288,571 5.3150 2.766 2.761 2.777 2.756 2.824 1,545,999 2.7740 -1.67%
2015-11-02 0 5.390 5.380 5.390 5.300 5.430 1,894,000 10,219,770 5.3959 2.813 2.808 2.813 2.766 2.834 3,628,961 2.8162 1.70%
2015-10-30 0 5.300 5.270 5.300 5.290 5.500 2,885,285 15,574,197 5.3978 2.766 2.750 2.766 2.761 2.871 5,528,293 2.8172 -1.30%
2015-10-29 0 5.370 5.360 5.380 5.330 5.380 1,782,600 9,584,192 5.3765 2.803 2.797 2.808 2.782 2.808 3,415,516 2.8061 1.13%
2015-10-28 0 5.310 5.280 5.310 5.200 5.340 534,448 2,830,903 5.2969 2.771 2.756 2.771 2.714 2.787 1,024,019 2.7645 -0.93%
2015-10-27 0 5.360 5.340 5.360 5.270 5.380 1,232,000 6,592,880 5.3514 2.797 2.787 2.797 2.750 2.808 2,360,549 2.7929 0.37%
2015-10-26 0 5.340 5.320 5.340 5.240 5.370 1,278,577 6,825,040 5.3380 2.787 2.777 2.787 2.735 2.803 2,449,792 2.7860 0.75%
2015-10-23 0 5.300 5.280 5.300 5.280 5.340 1,398,000 7,430,160 5.3148 2.766 2.756 2.766 2.756 2.787 2,678,610 2.7739 0.95%
2015-10-22 0 5.250 5.230 5.260 5.180 5.350 2,434,450 12,761,601 5.2421 2.740 2.730 2.745 2.704 2.792 4,664,480 2.7359 0.19%
2015-10-20 0 5.240 5.220 5.240 5.160 5.250 888,400 4,642,020 5.2251 2.735 2.724 2.735 2.693 2.740 1,702,201 2.7271 -0.95%
2015-10-19 0 5.290 5.260 5.270 5.160 5.370 3,053,832 16,107,199 5.2744 2.761 2.745 2.750 2.693 2.803 5,851,235 2.7528 3.93%
2015-10-16 0 5.090 5.080 5.130 5.050 5.260 8,103,000 41,610,808 5.1352 2.657 2.651 2.677 2.636 2.745 15,525,593 2.6801 -0.59%
2015-10-15 0 5.120 5.090 5.130 5.050 5.130 1,574,480 8,039,224 5.1060 2.672 2.657 2.677 2.636 2.677 3,016,751 2.6649 1.19%
2015-10-14 0 5.060 5.060 5.070 5.010 5.110 862,300 4,356,804 5.0525 2.641 2.641 2.646 2.615 2.667 1,652,193 2.6370 -0.39%
2015-10-13 0 5.080 5.070 5.090 5.010 5.150 740,000 3,751,770 5.0700 2.651 2.646 2.657 2.615 2.688 1,417,862 2.6461 -0.97%
2015-10-12 0 5.130 5.110 5.130 4.850 5.130 3,953,086 19,955,505 5.0481 2.677 2.667 2.677 2.531 2.677 7,574,232 2.6347 3.22%
2015-10-09 0 5.090 5.080 5.090 4.780 5.130 2,872,090 14,536,348 5.0612 2.594 2.589 2.594 2.436 2.614 5,635,881 2.5793 1.80%
2015-10-08 0 5.000 4.960 5.010 4.930 5.020 1,342,519 6,677,141 4.9736 2.548 2.528 2.553 2.512 2.558 2,634,415 2.5346 0.60%
2015-10-07 0 4.970 4.960 4.980 4.940 5.000 1,367,000 6,795,268 4.9709 2.533 2.528 2.538 2.517 2.548 2,682,454 2.5332 0.00%
2015-10-06 0 4.970 4.970 4.980 4.950 5.020 469,596 2,339,085 4.9811 2.533 2.533 2.538 2.523 2.558 921,485 2.5384 -0.20%
2015-10-05 0 4.980 4.970 4.980 4.950 4.990 438,000 2,169,361 4.9529 2.538 2.533 2.538 2.523 2.543 859,484 2.5240 1.43%
2015-10-02 0 4.910 4.900 4.930 4.860 4.940 1,401,000 6,871,040 4.9044 2.502 2.497 2.512 2.477 2.517 2,749,172 2.4993 1.03%
2015-09-30 0 4.860 4.850 4.890 4.780 4.900 2,021,630 9,804,301 4.8497 2.477 2.472 2.492 2.436 2.497 3,967,030 2.4714 1.25%
2015-09-29 0 4.800 4.770 4.800 4.710 4.950 5,091,272 24,675,968 4.8467 2.446 2.431 2.446 2.400 2.523 9,990,565 2.4699 -4.00%
2015-09-25 0 5.000 4.980 5.000 4.980 5.090 289,000 1,448,610 5.0125 2.548 2.538 2.548 2.538 2.594 567,103 2.5544 -0.20%
2015-09-24 0 5.010 5.010 5.020 4.920 5.040 2,244,000 11,241,970 5.0098 2.553 2.553 2.558 2.507 2.568 4,403,385 2.5530 1.21%
2015-09-23 0 4.950 4.900 4.950 4.880 4.980 596,000 2,937,007 4.9279 2.523 2.497 2.523 2.487 2.538 1,169,526 2.5113 -0.60%
2015-09-22 0 4.980 4.970 4.980 4.900 5.020 2,106,024 10,501,168 4.9863 2.538 2.533 2.538 2.497 2.558 4,132,635 2.5410 1.01%
2015-09-21 0 4.930 4.920 4.940 4.870 4.970 1,328,035 6,491,752 4.8882 2.512 2.507 2.517 2.482 2.533 2,605,993 2.4911 0.61%
2015-09-18 0 4.900 4.890 4.920 4.850 4.960 1,683,328 8,219,340 4.8828 2.497 2.492 2.507 2.472 2.528 3,303,182 2.4883 0.00%
2015-09-17 0 4.900 4.880 4.910 4.880 5.020 1,761,372 8,725,644 4.9539 2.497 2.487 2.502 2.487 2.558 3,456,327 2.5245 -1.41%
2015-09-16 0 4.970 4.960 4.970 4.880 5.050 2,152,900 10,541,696 4.8965 2.533 2.528 2.533 2.487 2.574 4,224,620 2.4953 3.54%
2015-09-15 0 4.800 4.800 4.820 4.790 4.870 486,000 2,346,980 4.8292 2.446 2.446 2.456 2.441 2.482 953,674 2.4610 -1.23%
2015-09-14 0 4.860 4.840 4.860 4.830 5.000 980,000 4,790,720 4.8885 2.477 2.467 2.477 2.461 2.548 1,923,047 2.4912 -1.42%
2015-09-11 0 4.930 4.920 4.940 4.850 4.990 1,080,355 5,321,623 4.9258 2.512 2.507 2.517 2.472 2.543 2,119,973 2.5102 1.44%
2015-09-10 0 4.860 4.860 4.870 4.830 4.920 7,267,000 35,355,040 4.8651 2.477 2.477 2.482 2.461 2.507 14,259,980 2.4793 -1.82%
2015-09-09 0 4.950 4.920 4.950 4.690 4.970 4,874,000 23,728,640 4.8684 2.523 2.507 2.523 2.390 2.533 9,564,214 2.4810 4.43%
2015-09-08 0 4.740 4.740 4.750 4.600 4.790 3,641,515 17,071,359 4.6880 2.416 2.416 2.421 2.344 2.441 7,145,718 2.3890 2.82%
2015-09-07 0 4.610 4.610 4.630 4.580 4.650 2,940,000 13,595,118 4.6242 2.349 2.349 2.359 2.334 2.370 5,769,140 2.3565 -0.65%
2015-09-04 0 4.640 4.620 4.640 4.560 4.660 1,462,472 6,779,571 4.6357 2.365 2.354 2.365 2.324 2.375 2,869,798 2.3624 0.43%
2015-09-02 0 4.620 4.590 4.620 4.500 4.650 2,223,100 10,192,880 4.5850 2.354 2.339 2.354 2.293 2.370 4,362,373 2.3365 0.43%
2015-09-01 0 4.600 4.600 4.650 4.540 4.780 2,998,465 13,865,555 4.6242 2.344 2.344 2.370 2.314 2.436 5,883,866 2.3565 -0.65%
2015-08-31 0 4.630 4.570 4.640 4.580 4.810 2,158,000 10,045,620 4.6551 2.359 2.329 2.365 2.334 2.451 4,234,627 2.3723 -0.86%
2015-08-28 0 4.670 4.670 4.710 4.670 4.900 2,814,000 13,309,336 4.7297 2.380 2.380 2.400 2.380 2.497 5,521,891 2.4103 -1.27%
2015-08-27 0 4.730 4.700 4.730 4.500 4.990 3,531,462 16,527,706 4.6801 2.410 2.395 2.410 2.293 2.543 6,929,762 2.3850 4.42%
2015-08-26 0 4.530 4.490 4.530 4.440 4.550 1,052,865 4,745,764 4.5075 2.309 2.288 2.309 2.263 2.319 2,066,029 2.2970 1.80%
2015-08-25 0 4.450 4.420 4.460 4.280 4.530 3,823,454 17,056,351 4.4610 2.268 2.252 2.273 2.181 2.309 7,502,735 2.2734 1.14%
2015-08-24 0 4.400 4.380 4.400 4.310 4.570 3,247,000 14,472,810 4.4573 2.242 2.232 2.242 2.196 2.329 6,371,564 2.2715 -3.30%
2015-08-21 0 4.550 4.550 4.590 4.550 4.870 4,787,505 22,279,495 4.6537 2.319 2.319 2.339 2.319 2.482 9,394,485 2.3716 -3.81%
2015-08-20 0 4.730 4.720 4.730 4.670 4.950 2,883,700 13,755,309 4.7700 2.410 2.405 2.410 2.380 2.523 5,658,663 2.4308 -4.44%
2015-08-19 0 4.950 4.920 4.950 4.880 5.040 1,470,490 7,318,437 4.9769 2.523 2.507 2.523 2.487 2.568 2,885,532 2.5363 -0.40%
2015-08-18 0 4.970 4.960 5.000 4.970 5.090 1,372,290 6,868,381 5.0051 2.533 2.528 2.548 2.533 2.594 2,692,834 2.5506 -1.58%
2015-08-17 0 5.050 4.990 5.050 4.910 5.060 1,366,000 6,823,920 4.9955 2.574 2.543 2.574 2.502 2.579 2,680,492 2.5458 1.81%
2015-08-14 0 4.960 4.940 4.950 4.920 4.980 492,000 2,437,540 4.9543 2.528 2.517 2.523 2.507 2.538 965,448 2.5248 2.69%
2015-08-13 0 4.830 4.830 4.870 4.800 5.030 4,250,828 21,076,888 4.9583 2.461 2.461 2.482 2.446 2.563 8,341,368 2.5268 -2.82%
2015-08-12 0 4.970 4.970 5.000 4.950 5.080 630,000 3,154,180 5.0066 2.533 2.533 2.548 2.523 2.589 1,236,244 2.5514 -2.74%
2015-08-11 0 5.110 5.090 5.110 5.090 5.150 684,300 3,484,865 5.0926 2.604 2.594 2.604 2.594 2.624 1,342,797 2.5952 0.59%
2015-08-10 0 5.080 5.080 5.100 5.060 5.200 1,783,800 9,062,040 5.0802 2.589 2.589 2.599 2.579 2.650 3,500,337 2.5889 -0.20%
2015-08-07 0 5.090 5.090 5.110 5.090 5.150 516,000 2,639,160 5.1147 2.594 2.594 2.604 2.594 2.624 1,012,543 2.6065 -0.97%
2015-08-06 0 5.140 5.110 5.140 5.100 5.190 296,339 1,519,795 5.1286 2.619 2.604 2.619 2.599 2.645 581,504 2.6136 -0.19%
2015-08-05 0 5.150 5.140 5.150 5.120 5.190 1,198,217 6,189,468 5.1656 2.624 2.619 2.624 2.609 2.645 2,351,252 2.6324 0.98%
2015-08-04 0 5.100 5.100 5.130 5.080 5.200 2,340,903 12,021,529 5.1354 2.599 2.599 2.614 2.589 2.650 4,593,537 2.6171 -0.58%
2015-08-03 0 5.130 5.100 5.140 5.070 5.230 350,000 1,791,840 5.1195 2.614 2.599 2.619 2.584 2.665 686,802 2.6090 0.39%
2015-07-31 0 5.110 5.110 5.160 5.110 5.270 368,923 1,912,862 5.1850 2.604 2.604 2.630 2.604 2.686 723,935 2.6423 -2.29%
2015-07-30 0 5.230 5.190 5.230 5.130 5.250 430,000 2,244,880 5.2207 2.665 2.645 2.665 2.614 2.675 843,786 2.6605 2.95%
2015-07-29 0 5.080 5.070 5.110 5.030 5.190 1,497,446 7,598,435 5.0743 2.589 2.584 2.604 2.563 2.645 2,938,427 2.5859 -0.78%
2015-07-28 0 5.120 5.120 5.130 5.050 5.180 1,436,000 7,343,230 5.1137 2.609 2.609 2.614 2.574 2.640 2,817,852 2.6060 -1.35%
2015-07-27 0 5.190 5.180 5.190 5.180 5.390 2,264,000 11,792,900 5.2089 2.645 2.640 2.645 2.640 2.747 4,442,630 2.6545 -2.63%
2015-07-24 0 5.330 5.330 5.370 5.320 5.430 292,000 1,564,380 5.3575 2.716 2.716 2.737 2.711 2.767 572,989 2.7302 -0.37%
2015-07-23 0 5.350 5.350 5.410 5.350 5.460 1,298,500 7,020,600 5.4067 2.726 2.726 2.757 2.726 2.782 2,548,037 2.7553 -0.93%
2015-07-22 0 5.400 5.400 5.430 5.260 5.450 1,207,412 6,527,348 5.4061 2.752 2.752 2.767 2.681 2.777 2,369,296 2.7550 -0.37%
2015-07-21 0 5.420 5.430 5.450 5.300 5.490 389,375 2,096,996 5.3855 2.762 2.767 2.777 2.701 2.798 764,068 2.7445 0.74%
2015-07-20 0 5.380 5.350 5.380 5.320 5.440 590,000 3,183,886 5.3964 2.742 2.726 2.742 2.711 2.772 1,157,753 2.7501 -0.37%
2015-07-17 0 5.400 5.390 5.420 5.340 5.450 122,300 661,992 5.4129 2.752 2.747 2.762 2.721 2.777 239,988 2.7584 -0.74%
2015-07-16 0 5.440 5.420 5.440 5.310 5.510 1,007,804 5,482,971 5.4405 2.772 2.762 2.772 2.706 2.808 1,977,606 2.7725 0.93%
2015-07-15 0 5.390 5.370 5.390 5.330 5.500 590,000 3,169,670 5.3723 2.747 2.737 2.747 2.716 2.803 1,157,753 2.7378 -0.74%
2015-07-14 0 5.430 5.420 5.430 5.350 5.700 1,394,180 7,526,775 5.3987 2.767 2.762 2.767 2.726 2.905 2,735,789 2.7512 1.50%
2015-07-13 0 5.350 5.350 5.360 5.200 5.370 1,380,100 7,364,981 5.3366 2.726 2.726 2.731 2.650 2.737 2,708,160 2.7196 2.10%
2015-07-10 0 5.240 5.220 5.270 5.160 5.330 1,314,390 6,863,425 5.2218 2.670 2.660 2.686 2.630 2.716 2,579,218 2.6610 0.38%
2015-07-09 0 5.220 5.210 5.260 5.080 5.340 3,073,548 15,843,688 5.1549 2.660 2.655 2.681 2.589 2.721 6,031,200 2.6270 2.55%
2015-07-08 0 5.090 5.080 5.090 5.010 5.190 2,728,919 13,820,591 5.0645 2.594 2.589 2.594 2.553 2.645 5,354,937 2.5809 -0.97%
2015-07-07 0 5.140 5.110 5.170 5.120 5.310 1,916,000 10,016,430 5.2278 2.619 2.604 2.635 2.609 2.706 3,759,753 2.6641 -3.38%
2015-07-06 0 5.320 5.260 5.320 5.190 5.440 1,419,425 7,409,820 5.2203 2.711 2.681 2.711 2.645 2.772 2,785,327 2.6603 -0.93%
2015-07-03 0 5.370 5.370 5.430 5.370 5.500 742,370 3,999,924 5.3880 2.737 2.737 2.767 2.737 2.803 1,456,747 2.7458 -1.29%
2015-07-02 0 5.440 5.430 5.500 5.430 5.680 1,183,300 6,524,581 5.5139 2.772 2.767 2.803 2.767 2.895 2,321,981 2.8099 -2.51%
2015-06-30 0 5.580 5.570 5.640 5.450 5.710 2,093,200 11,624,172 5.5533 2.844 2.839 2.874 2.777 2.910 4,107,471 2.8300 -1.93%
2015-06-29 0 5.690 5.670 5.720 5.410 5.730 814,000 4,602,880 5.6546 2.900 2.889 2.915 2.757 2.920 1,597,306 2.8817 -0.70%
2015-06-26 0 5.730 5.700 5.770 5.670 5.900 383,100 2,211,825 5.7735 2.920 2.905 2.940 2.889 3.007 751,754 2.9422 -2.05%
2015-06-25 0 5.850 5.830 5.890 5.810 5.900 1,172,000 6,873,740 5.8650 2.981 2.971 3.002 2.961 3.007 2,299,807 2.9888 -0.17%
2015-06-24 0 5.860 5.840 5.870 5.710 5.880 1,098,254 6,390,728 5.8190 2.986 2.976 2.991 2.910 2.996 2,155,096 2.9654 1.03%
2015-06-23 0 5.800 5.790 5.830 5.760 5.840 352,628 2,049,939 5.8133 2.956 2.951 2.971 2.935 2.976 691,959 2.9625 0.00%
2015-06-22 0 5.800 5.790 5.830 5.710 5.840 666,341 3,861,183 5.7946 2.956 2.951 2.971 2.910 2.976 1,307,556 2.9530 0.35%
2015-06-19 0 5.780 5.760 5.790 5.650 5.840 900,325 5,164,642 5.7364 2.946 2.935 2.951 2.879 2.976 1,766,701 2.9233 0.17%
2015-06-18 0 5.770 5.760 5.790 5.710 5.840 2,252,120 12,973,028 5.7604 2.940 2.935 2.951 2.910 2.976 4,419,318 2.9355 -0.86%
2015-06-17 0 5.820 5.800 5.820 5.630 5.820 1,290,932 7,423,164 5.7502 2.966 2.956 2.966 2.869 2.966 2,533,186 2.9304 0.17%
2015-06-16 0 5.810 5.810 5.840 5.780 5.880 3,755,200 21,874,016 5.8250 2.961 2.961 2.976 2.946 2.996 7,368,801 2.9685 -0.17%
2015-06-15 0 5.820 5.800 5.820 5.530 5.930 902,066 5,267,084 5.8389 2.966 2.956 2.966 2.818 3.022 1,770,117 2.9756 0.00%
2015-06-12 0 5.820 5.820 5.840 5.630 5.860 2,684,487 15,596,305 5.8098 2.966 2.966 2.976 2.869 2.986 5,267,749 2.9607 2.65%
2015-06-11 0 5.670 5.650 5.690 5.500 5.800 1,138,600 6,396,179 5.6176 2.889 2.879 2.900 2.803 2.956 2,234,266 2.8628 1.98%
2015-06-10 0 5.560 5.530 5.540 5.510 5.700 786,685 4,389,105 5.5792 2.833 2.818 2.823 2.808 2.905 1,543,706 2.8432 -2.28%
2015-06-09 0 5.690 5.690 5.730 5.670 5.880 903,806 5,230,131 5.7868 2.900 2.900 2.920 2.889 2.996 1,773,532 2.9490 -2.40%
2015-06-08 0 5.830 5.820 5.840 5.630 5.880 1,415,550 8,149,020 5.7568 2.971 2.966 2.976 2.869 2.996 2,777,723 2.9337 2.10%
2015-06-05 0 5.710 5.670 5.710 5.600 5.820 761,806 4,314,914 5.6641 2.910 2.889 2.910 2.854 2.966 1,494,886 2.8864 -1.38%
2015-06-04 0 5.790 5.770 5.800 5.540 5.830 830,000 4,752,720 5.7262 2.951 2.940 2.956 2.823 2.971 1,628,703 2.9181 1.58%
2015-06-03 0 5.700 5.700 5.710 5.600 5.790 1,581,725 9,016,191 5.7002 2.905 2.905 2.910 2.854 2.951 3,103,807 2.9049 -1.38%
2015-06-02 0 5.780 5.780 5.820 5.680 5.950 1,275,784 7,404,316 5.8037 2.946 2.946 2.966 2.895 3.032 2,503,461 2.9576 -2.03%
2015-06-01 0 5.900 5.860 5.910 5.780 5.940 594,000 3,481,640 5.8613 3.007 2.986 3.012 2.946 3.027 1,165,602 2.9870 1.72%
2015-05-29 0 5.970 5.960 5.990 5.860 5.990 1,890,466 11,227,620 5.9391 2.956 2.951 2.966 2.901 2.966 3,818,378 2.9404 0.51%
2015-05-28 0 5.940 5.920 5.940 5.850 6.050 498,000 2,961,080 5.9459 2.941 2.931 2.941 2.896 2.995 1,005,864 2.9438 -1.16%
2015-05-27 0 6.010 6.010 6.020 5.990 6.090 1,758,000 10,606,140 6.0331 2.976 2.976 2.980 2.966 3.015 3,550,823 2.9870 -0.17%
2015-05-26 0 6.020 6.010 6.040 5.950 6.050 2,172,000 13,054,150 6.0102 2.980 2.976 2.990 2.946 2.995 4,387,023 2.9756 1.35%
2015-05-22 0 5.940 5.900 5.940 5.900 5.980 996,625 5,930,533 5.9506 2.941 2.921 2.941 2.921 2.961 2,012,991 2.9461 0.85%
2015-05-21 0 5.890 5.890 5.920 5.890 6.010 884,000 5,249,339 5.9382 2.916 2.916 2.931 2.916 2.976 1,785,510 2.9400 -2.00%
2015-05-20 0 6.010 6.030 6.040 5.960 6.060 1,413,840 8,474,041 5.9936 2.976 2.985 2.990 2.951 3.000 2,855,685 2.9674 1.52%
2015-05-19 0 5.920 5.850 5.920 5.810 5.970 1,113,020 6,559,750 5.8936 2.931 2.896 2.931 2.877 2.956 2,248,087 2.9179 0.51%
2015-05-18 0 5.890 5.870 5.890 5.800 5.890 1,847,730 10,841,511 5.8675 2.916 2.906 2.916 2.872 2.916 3,732,060 2.9050 2.61%
2015-05-15 0 5.740 5.720 5.770 5.650 5.800 572,750 3,277,135 5.7218 2.842 2.832 2.857 2.797 2.872 1,156,845 2.8328 -1.03%
2015-05-14 0 5.800 5.760 5.800 5.720 5.800 895,076 5,169,277 5.7752 2.872 2.852 2.872 2.832 2.872 1,807,882 2.8593 1.05%
2015-05-13 0 5.740 5.730 5.740 5.700 5.920 2,325,320 13,356,576 5.7440 2.842 2.837 2.842 2.822 2.931 4,696,700 2.8438 -2.88%
2015-05-12 0 5.910 5.890 5.910 5.850 5.980 1,900,454 11,228,768 5.9085 2.926 2.916 2.926 2.896 2.961 3,838,552 2.9253 1.55%
2015-05-11 0 5.820 5.810 5.830 5.740 5.830 1,599,140 9,277,887 5.8018 2.881 2.877 2.886 2.842 2.886 3,229,956 2.8725 1.57%
2015-05-08 0 5.730 5.730 5.740 5.600 5.740 1,582,537 9,012,606 5.6950 2.837 2.837 2.842 2.773 2.842 3,196,421 2.8196 3.24%
2015-05-07 0 5.550 5.530 5.550 5.490 5.590 3,490,000 19,377,916 5.5524 2.748 2.738 2.748 2.718 2.768 7,049,130 2.7490 0.91%
2015-05-06 0 5.500 5.490 5.550 5.470 5.630 2,022,000 11,247,460 5.5625 2.723 2.718 2.748 2.708 2.787 4,084,052 2.7540 -3.00%
2015-05-05 0 5.670 5.650 5.670 5.550 5.760 1,276,938 7,221,071 5.6550 2.807 2.797 2.807 2.748 2.852 2,579,170 2.7998 0.18%
2015-05-04 0 5.660 5.660 5.670 5.600 5.710 1,996,614 11,277,727 5.6484 2.802 2.802 2.807 2.773 2.827 4,032,777 2.7965 -0.88%
2015-04-30 0 5.710 5.700 5.720 5.620 5.760 942,630 5,373,928 5.7010 2.827 2.822 2.832 2.782 2.852 1,903,932 2.8225 -1.04%
2015-04-29 0 5.770 5.750 5.770 5.720 5.860 729,170 4,200,850 5.7611 2.857 2.847 2.857 2.832 2.901 1,472,783 2.8523 -1.20%
2015-04-28 0 5.840 5.840 5.860 5.770 5.860 2,337,865 13,643,929 5.8361 2.891 2.891 2.901 2.857 2.901 4,722,039 2.8894 1.04%
2015-04-27 0 5.780 5.770 5.780 5.680 5.800 3,690,821 21,229,469 5.7520 2.862 2.857 2.862 2.812 2.872 7,454,750 2.8478 1.58%
2015-04-24 0 5.690 5.680 5.700 5.610 5.760 1,773,372 10,060,557 5.6731 2.817 2.812 2.822 2.777 2.852 3,581,871 2.8087 0.71%
2015-04-23 0 5.650 5.630 5.650 5.610 5.690 1,183,850 6,689,773 5.6509 2.797 2.787 2.797 2.777 2.817 2,391,150 2.7977 0.00%
2015-04-22 0 5.650 5.630 5.640 5.500 5.670 1,495,900 8,389,297 5.6082 2.797 2.787 2.792 2.723 2.807 3,021,431 2.7766 2.36%
2015-04-21 0 5.520 5.510 5.540 5.480 5.620 1,604,785 8,839,739 5.5084 2.733 2.728 2.743 2.713 2.782 3,241,358 2.7272 -0.18%
2015-04-20 0 5.530 5.530 5.560 5.520 5.670 3,915,858 21,936,121 5.6019 2.738 2.738 2.753 2.733 2.807 7,909,281 2.7735 -1.07%
2015-04-17 0 5.590 5.590 5.620 5.550 5.670 1,313,405 7,334,266 5.5842 2.768 2.768 2.782 2.748 2.807 2,652,826 2.7647 0.36%
2015-04-16 0 5.570 5.550 5.590 5.470 5.600 3,604,690 20,039,684 5.5593 2.758 2.748 2.768 2.708 2.773 7,280,782 2.7524 1.64%
2015-04-15 0 5.480 5.480 5.500 5.440 5.560 6,165,650 33,908,205 5.4995 2.713 2.713 2.723 2.693 2.753 12,453,429 2.7228 0.00%
2015-04-14 0 5.480 5.470 5.480 5.400 5.520 6,569,581 36,050,061 5.4874 2.713 2.708 2.713 2.674 2.733 13,269,293 2.7168 1.11%
2015-04-13 0 5.420 5.410 5.420 5.350 5.470 5,907,842 32,021,810 5.4202 2.683 2.678 2.683 2.649 2.708 11,932,707 2.6835 1.69%
2015-04-10 0 5.330 5.300 5.330 5.290 5.400 5,496,884 29,303,407 5.3309 2.639 2.624 2.639 2.619 2.674 11,102,650 2.6393 0.00%
2015-04-09 0 5.330 5.280 5.350 5.250 5.400 3,106,617 16,501,580 5.3118 2.639 2.614 2.649 2.599 2.674 6,274,770 2.6298 1.72%
2015-04-08 0 5.240 5.240 5.250 5.120 5.260 4,695,000 24,472,320 5.2124 2.594 2.594 2.599 2.535 2.604 9,482,999 2.5807 2.95%
2015-04-02 0 5.090 5.080 5.100 4.910 5.100 1,543,050 7,772,304 5.0370 2.520 2.515 2.525 2.431 2.525 3,116,665 2.4938 3.25%
2015-04-01 0 4.930 4.930 4.970 4.910 5.010 482,000 2,382,022 4.9420 2.441 2.441 2.461 2.431 2.480 973,547 2.4467 -0.40%
2015-03-31 0 4.950 4.920 4.960 4.890 5.030 640,895 3,167,022 4.9416 2.451 2.436 2.456 2.421 2.490 1,294,485 2.4466 0.61%
2015-03-30 0 4.920 4.920 4.950 4.860 4.970 1,795,086 8,814,460 4.9103 2.436 2.436 2.451 2.406 2.461 3,625,729 2.4311 1.44%
2015-03-27 0 4.850 4.850 4.870 4.830 4.910 1,064,865 5,183,045 4.8673 2.401 2.401 2.411 2.391 2.431 2,150,823 2.4098 -0.82%
2015-03-26 0 4.890 4.860 4.890 4.820 4.900 1,452,192 7,066,084 4.8658 2.421 2.406 2.421 2.386 2.426 2,933,149 2.4090 0.82%
2015-03-25 0 4.850 4.840 4.850 4.800 4.880 2,190,000 10,541,934 4.8137 2.401 2.396 2.401 2.376 2.416 4,423,380 2.3832 1.89%
2015-03-24 0 4.760 4.760 4.810 4.750 4.890 2,395,769 11,487,701 4.7950 2.357 2.357 2.381 2.352 2.421 4,838,993 2.3740 -0.21%
2015-03-23 0 4.770 4.750 4.800 4.750 4.840 2,962,000 14,200,490 4.7942 2.362 2.352 2.376 2.352 2.396 5,982,671 2.3736 -0.63%
2015-03-20 0 4.800 4.780 4.800 4.720 5.100 7,462,600 36,077,226 4.8344 2.376 2.367 2.376 2.337 2.525 15,073,019 2.3935 -5.14%
2015-03-19 0 5.060 5.040 5.060 5.030 5.140 2,131,500 10,829,378 5.0806 2.505 2.495 2.505 2.490 2.545 4,305,221 2.5154 -1.56%
2015-03-18 0 5.140 5.110 5.130 5.090 5.220 1,515,000 7,795,160 5.1453 2.545 2.530 2.540 2.520 2.584 3,060,009 2.5474 -0.39%
2015-03-17 0 5.160 5.110 5.160 5.070 5.220 743,288 3,823,226 5.1437 2.555 2.530 2.555 2.510 2.584 1,501,299 2.5466 1.57%
2015-03-16 0 5.080 5.060 5.090 5.050 5.140 2,652,325 13,499,751 5.0898 2.515 2.505 2.520 2.500 2.545 5,357,187 2.5199 -0.97%
2015-03-13 0 5.130 5.110 5.150 5.100 5.200 2,624,000 13,424,880 5.1162 2.540 2.530 2.550 2.525 2.575 5,299,976 2.5330 0.00%
2015-03-12 0 5.130 5.130 5.150 5.060 5.280 936,000 4,778,112 5.1048 2.540 2.540 2.550 2.505 2.614 1,890,540 2.5274 1.38%
2015-03-11 0 5.060 5.050 5.100 5.050 5.130 612,000 3,107,800 5.0781 2.505 2.500 2.525 2.500 2.540 1,236,123 2.5142 -1.36%
2015-03-10 0 5.130 5.110 5.130 5.080 5.160 598,000 3,071,120 5.1357 2.540 2.530 2.540 2.515 2.555 1,207,845 2.5426 0.39%
2015-03-09 0 5.110 5.080 5.130 5.040 5.160 730,000 3,712,180 5.0852 2.530 2.515 2.540 2.495 2.555 1,474,460 2.5177 -1.54%
2015-03-06 0 5.190 5.170 5.240 5.000 5.250 509,600 2,658,444 5.2167 2.570 2.560 2.594 2.475 2.599 1,029,294 2.5828 -0.38%
2015-03-05 0 5.210 5.170 5.210 5.150 5.290 301,200 1,570,364 5.2137 2.579 2.560 2.579 2.550 2.619 608,366 2.5813 -0.95%
2015-03-04 0 5.260 5.230 5.280 5.090 5.310 1,200,000 6,285,500 5.2379 2.604 2.589 2.614 2.520 2.629 2,423,770 2.5933 2.33%
2015-03-03 0 5.140 5.140 5.220 5.050 5.230 950,000 4,906,842 5.1651 2.545 2.545 2.584 2.500 2.589 1,918,818 2.5572 -0.39%
2015-03-02 0 5.160 5.130 5.180 5.110 5.310 820,300 4,292,998 5.2334 2.555 2.540 2.565 2.530 2.629 1,656,849 2.5911 -2.46%
2015-02-27 0 5.290 5.270 5.290 5.230 5.300 123,865 652,889 5.2710 2.619 2.609 2.619 2.589 2.624 250,184 2.6096 0.00%
2015-02-26 0 5.290 5.250 5.290 5.210 5.300 284,975 1,507,018 5.2882 2.619 2.599 2.619 2.579 2.624 575,595 2.6182 0.19%
2015-02-25 0 5.280 5.250 5.280 5.250 5.370 471,730 2,497,850 5.2951 2.614 2.599 2.614 2.599 2.659 952,804 2.6216 0.00%
2015-02-24 0 5.280 5.260 5.280 5.220 5.290 2,004,920 10,549,562 5.2618 2.614 2.604 2.614 2.584 2.619 4,049,554 2.6051 1.54%
2015-02-23 0 5.200 5.180 5.200 5.170 5.340 608,300 3,179,630 5.2271 2.575 2.565 2.575 2.560 2.644 1,228,649 2.5879 0.78%
2015-02-18 0 5.160 5.140 5.150 5.120 5.200 256,000 1,319,900 5.1559 2.555 2.545 2.550 2.535 2.575 517,071 2.5526 -0.77%
2015-02-17 0 5.200 5.200 5.230 5.200 5.300 739,950 3,858,323 5.2143 2.575 2.575 2.589 2.575 2.624 1,494,557 2.5816 -0.57%
2015-02-16 0 5.230 5.210 5.230 5.210 5.300 583,996 3,053,542 5.2287 2.589 2.579 2.589 2.579 2.624 1,179,560 2.5887 -0.76%
2015-02-13 0 5.270 5.230 5.270 5.180 5.350 1,481,460 7,781,092 5.2523 2.609 2.589 2.609 2.565 2.649 2,992,265 2.6004 1.74%
2015-02-12 0 5.180 5.160 5.180 5.120 5.220 1,208,000 6,226,650 5.1545 2.565 2.555 2.565 2.535 2.584 2,439,928 2.5520 0.58%
2015-02-11 0 5.150 5.130 5.150 4.900 5.170 4,790,000 24,636,687 5.1434 2.550 2.540 2.550 2.426 2.560 9,674,881 2.5465 1.98%
2015-02-10 0 5.050 5.050 5.060 5.050 5.220 2,177,320 11,168,863 5.1296 2.500 2.500 2.505 2.500 2.584 4,397,768 2.5397 -3.07%
2015-02-09 0 5.210 5.200 5.210 5.170 5.250 496,060 2,580,563 5.2021 2.579 2.575 2.579 2.560 2.599 1,001,946 2.5756 -0.19%
2015-02-06 0 5.220 5.190 5.210 5.190 5.310 2,131,830 11,217,423 5.2619 2.584 2.570 2.579 2.570 2.629 4,305,887 2.6051 -1.32%
2015-02-05 0 5.290 5.280 5.300 5.260 5.350 1,988,690 10,543,525 5.3017 2.619 2.614 2.624 2.604 2.649 4,016,772 2.6249 0.95%
2015-02-04 0 5.240 5.220 5.240 5.220 5.390 1,352,890 7,125,781 5.2671 2.594 2.584 2.594 2.584 2.669 2,732,578 2.6077 -2.24%
2015-02-03 0 5.360 5.340 5.350 5.290 5.400 2,428,726 12,981,807 5.3451 2.654 2.644 2.649 2.619 2.674 4,905,560 2.6463 1.71%
2015-02-02 0 5.270 5.260 5.270 5.170 5.350 1,601,460 8,417,683 5.2563 2.609 2.604 2.609 2.560 2.649 3,234,642 2.6024 0.38%
2015-01-30 0 5.250 5.240 5.250 5.230 5.330 1,364,135 7,179,258 5.2629 2.599 2.594 2.599 2.589 2.639 2,755,291 2.6056 -0.57%
2015-01-29 0 5.280 5.270 5.280 5.180 5.350 4,140,346 21,810,616 5.2678 2.614 2.609 2.614 2.565 2.649 8,362,704 2.6081 2.13%
2015-01-28 0 5.170 5.160 5.170 5.100 5.170 2,254,241 11,609,415 5.1500 2.560 2.555 2.560 2.525 2.560 4,553,134 2.5498 0.19%
2015-01-27 0 5.160 5.150 5.160 5.020 5.170 5,263,967 26,996,731 5.1286 2.555 2.550 2.555 2.485 2.560 10,632,203 2.5391 3.20%
2015-01-26 0 5.000 5.000 5.010 4.990 5.050 2,033,086 10,184,097 5.0092 2.475 2.475 2.480 2.471 2.500 4,106,443 2.4800 2.04%
2015-01-23 0 4.900 4.890 4.900 4.730 4.920 2,822,285 13,616,210 4.8245 2.426 2.421 2.426 2.342 2.436 5,700,474 2.3886 3.81%
2015-01-22 0 4.720 4.710 4.720 4.620 4.730 2,782,900 13,024,295 4.6801 2.337 2.332 2.337 2.287 2.342 5,620,924 2.3171 3.06%
2015-01-21 0 4.580 4.570 4.590 4.550 4.600 1,836,000 8,403,800 4.5772 2.268 2.263 2.272 2.253 2.277 3,708,368 2.2662 0.88%
2015-01-20 0 4.540 4.510 4.550 4.440 4.580 4,266,300 19,404,070 4.5482 2.248 2.233 2.253 2.198 2.268 8,617,107 2.2518 2.25%
2015-01-19 0 4.440 4.450 4.460 4.430 4.560 580,000 2,613,400 4.5059 2.198 2.203 2.208 2.193 2.258 1,171,489 2.2308 -1.99%
2015-01-16 0 4.530 4.530 4.550 4.530 4.590 562,600 2,554,400 4.5403 2.243 2.243 2.253 2.243 2.272 1,136,344 2.2479 -0.44%
2015-01-15 0 4.550 4.540 4.560 4.530 4.580 1,624,950 7,383,725 4.5440 2.253 2.248 2.258 2.243 2.268 3,282,087 2.2497 0.44%
2015-01-14 0 4.530 4.530 4.550 4.530 4.590 1,890,000 8,589,100 4.5445 2.243 2.243 2.253 2.243 2.272 3,817,437 2.2500 -0.22%
2015-01-13 0 4.540 4.510 4.520 4.500 4.550 616,000 2,779,300 4.5119 2.248 2.233 2.238 2.228 2.253 1,244,202 2.2338 0.89%
2015-01-12 0 4.500 4.500 4.530 4.490 4.530 170,600 768,728 4.5060 2.228 2.228 2.243 2.223 2.243 344,579 2.2309 -0.44%
2015-01-09 0 4.520 4.510 4.520 4.500 4.590 936,500 4,239,210 4.5267 2.238 2.233 2.238 2.228 2.272 1,891,550 2.2411 -0.88%
2015-01-08 0 4.560 4.540 4.550 4.520 4.570 3,234,925 14,730,341 4.5535 2.258 2.248 2.253 2.238 2.263 6,533,928 2.2544 1.11%
2015-01-07 0 4.510 4.500 4.510 4.500 4.630 1,380,000 6,259,824 4.5361 2.233 2.228 2.233 2.228 2.292 2,787,335 2.2458 -2.17%
2015-01-06 0 4.610 4.610 4.650 4.590 4.790 2,762,000 12,810,991 4.6383 2.282 2.282 2.302 2.272 2.372 5,578,710 2.2964 -3.56%
2015-01-05 0 4.780 4.760 4.890 4.690 4.910 1,087,087 5,242,856 4.8228 2.367 2.357 2.421 2.322 2.431 2,195,707 2.3878 1.06%
2015-01-02 0 4.730 4.700 4.740 4.680 4.770 257,460 1,212,973 4.7113 2.342 2.327 2.347 2.317 2.362 520,020 2.3326 0.00%
2014-12-31 0 4.730 4.720 4.750 4.680 4.750 142,650 674,549 4.7287 2.342 2.337 2.352 2.317 2.352 288,126 2.3412 0.85%
2014-12-30 0 4.690 4.670 4.710 4.670 4.730 296,000 1,386,600 4.6845 2.322 2.312 2.332 2.312 2.342 597,863 2.3193 0.21%
2014-12-29 0 4.680 4.680 4.730 4.660 4.730 399,072 1,870,683 4.6876 2.317 2.317 2.342 2.307 2.342 806,049 2.3208 -0.85%
2014-12-24 0 4.720 4.680 4.730 4.660 4.800 400,000 1,904,180 4.7605 2.337 2.317 2.342 2.307 2.376 807,923 2.3569 -0.21%
2014-12-23 0 4.730 4.680 4.730 4.690 4.850 345,500 1,639,665 4.7458 2.342 2.317 2.342 2.322 2.401 697,844 2.3496 -0.63%
2014-12-22 0 4.760 4.740 4.780 4.690 4.780 938,325 4,441,867 4.7338 2.357 2.347 2.367 2.322 2.367 1,895,236 2.3437 0.42%
2014-12-19 0 4.740 4.670 4.750 4.670 4.800 491,903 2,337,854 4.7527 2.347 2.312 2.352 2.312 2.376 993,550 2.3530 0.00%
2014-12-18 0 4.740 4.710 4.750 4.700 4.780 425,080 2,017,146 4.7453 2.347 2.332 2.352 2.327 2.367 858,580 2.3494 0.64%
2014-12-17 0 4.710 4.710 4.740 4.600 4.790 1,592,000 7,469,700 4.6920 2.332 2.332 2.347 2.277 2.372 3,215,534 2.3230 0.00%
2014-12-16 0 4.710 4.710 4.720 4.700 4.860 2,072,252 9,809,747 4.7339 2.332 2.332 2.337 2.327 2.406 4,185,551 2.3437 -3.09%
2014-12-15 0 4.860 4.820 4.890 4.800 4.990 1,648,000 8,001,380 4.8552 2.406 2.386 2.421 2.376 2.471 3,328,644 2.4038 -1.42%
2014-12-12 0 4.930 4.910 4.950 4.830 4.940 637,224 3,138,878 4.9259 2.441 2.431 2.451 2.391 2.446 1,287,070 2.4388 1.44%
2014-12-11 0 4.860 4.950 4.980 4.760 4.970 1,230,350 6,056,775 4.9228 2.406 2.451 2.466 2.357 2.461 2,485,071 2.4373 -2.41%
2014-12-10 0 4.980 4.970 5.000 4.830 5.020 1,058,495 5,238,716 4.9492 2.466 2.461 2.475 2.391 2.485 2,137,957 2.4503 3.11%
2014-12-09 0 4.830 4.810 4.870 4.700 4.860 646,888 3,120,056 4.8232 2.391 2.381 2.411 2.327 2.406 1,306,590 2.3879 0.84%
2014-12-08 0 4.790 4.780 4.800 4.780 4.860 246,498 1,185,111 4.8078 2.372 2.367 2.376 2.367 2.406 497,879 2.3803 0.21%
2014-12-05 0 4.780 4.770 4.830 4.760 4.900 752,000 3,608,174 4.7981 2.367 2.362 2.391 2.357 2.426 1,518,896 2.3755 -0.42%
2014-12-04 0 4.800 4.800 4.840 4.800 4.870 570,000 2,750,480 4.8254 2.376 2.376 2.396 2.376 2.411 1,151,291 2.3890 -0.62%
2014-12-03 0 4.830 4.830 4.850 4.820 5.000 762,480 3,744,212 4.9106 2.391 2.391 2.401 2.386 2.475 1,540,063 2.4312 -2.82%
2014-12-02 0 4.970 4.960 4.980 4.910 5.070 681,000 3,404,590 4.9994 2.461 2.456 2.466 2.431 2.510 1,375,489 2.4752 0.61%
2014-12-01 0 4.940 4.940 4.970 4.940 5.080 282,000 1,412,380 5.0084 2.446 2.446 2.461 2.446 2.515 569,586 2.4797 -1.40%
2014-11-28 0 5.010 4.980 5.030 4.960 5.050 288,330 1,445,306 5.0127 2.480 2.466 2.490 2.456 2.500 582,371 2.4818 1.42%
2014-11-27 0 4.940 4.940 4.990 4.910 5.050 154,330 768,320 4.9784 2.446 2.446 2.471 2.431 2.500 311,717 2.4648 -1.40%
2014-11-26 0 5.010 4.980 5.010 4.930 5.040 593,118 2,952,370 4.9777 2.480 2.466 2.480 2.441 2.495 1,197,985 2.4644 1.42%
2014-11-25 0 4.940 4.940 4.950 4.930 5.040 512,990 2,545,009 4.9611 2.446 2.446 2.451 2.441 2.495 1,036,141 2.4562 -1.40%
2014-11-24 0 5.010 5.010 5.040 4.970 5.090 298,000 1,496,200 5.0208 2.480 2.480 2.495 2.461 2.520 601,903 2.4858 1.42%
2014-11-21 0 4.940 4.890 4.950 4.860 5.030 444,000 2,183,040 4.9168 2.446 2.421 2.451 2.406 2.490 896,795 2.4343 -0.80%
2014-11-20 0 4.980 4.970 5.000 4.970 5.100 304,200 1,529,899 5.0293 2.466 2.461 2.475 2.461 2.525 614,426 2.4900 -1.78%
2014-11-19 0 5.070 5.040 5.070 4.990 5.080 248,240 1,254,940 5.0553 2.510 2.495 2.510 2.471 2.515 501,397 2.5029 1.81%
2014-11-18 0 4.980 4.980 5.010 4.930 5.130 661,000 3,293,010 4.9819 2.466 2.466 2.480 2.441 2.540 1,335,093 2.4665 -2.92%
2014-11-17 0 5.130 5.070 5.130 5.070 5.200 259,500 1,329,895 5.1248 2.540 2.510 2.540 2.510 2.575 524,140 2.5373 -0.39%
2014-11-14 0 5.150 5.110 5.150 5.040 5.160 630,000 3,240,100 5.1430 2.550 2.530 2.550 2.495 2.555 1,272,479 2.5463 -0.19%
2014-11-13 0 5.160 5.130 5.160 5.050 5.180 1,597,460 8,216,180 5.1433 2.555 2.540 2.555 2.500 2.565 3,226,563 2.5464 2.38%
2014-11-12 0 5.040 5.000 5.040 4.880 5.040 1,824,300 9,079,188 4.9768 2.495 2.475 2.495 2.416 2.495 3,684,736 2.4640 3.07%
2014-11-11 0 4.890 4.870 4.890 4.840 4.900 961,925 4,689,310 4.8749 2.421 2.411 2.421 2.396 2.426 1,942,904 2.4136 0.82%
2014-11-10 0 4.850 4.830 4.850 4.830 4.900 409,695 1,983,786 4.8421 2.401 2.391 2.401 2.391 2.426 827,505 2.3973 0.41%
2014-11-07 0 4.830 4.830 4.850 4.810 4.880 164,900 799,732 4.8498 2.391 2.391 2.401 2.381 2.416 333,066 2.4011 -0.82%
2014-11-06 0 4.870 4.800 4.870 4.800 4.880 1,672,000 8,144,980 4.8714 2.411 2.376 2.411 2.376 2.416 3,377,119 2.4118 1.04%
2014-11-05 0 4.820 4.820 4.840 4.800 4.870 538,720 2,603,961 4.8336 2.386 2.386 2.396 2.376 2.411 1,088,111 2.3931 -0.62%
2014-11-04 0 4.850 4.820 4.860 4.730 4.860 484,000 2,332,870 4.8200 2.401 2.386 2.406 2.342 2.406 977,587 2.3864 2.11%
2014-11-03 0 4.750 4.740 4.750 4.720 4.750 187,000 887,250 4.7447 2.352 2.347 2.352 2.337 2.352 377,704 2.3491 1.06%
2014-10-31 0 4.700 4.690 4.750 4.670 4.750 360,325 1,704,768 4.7312 2.327 2.322 2.352 2.312 2.352 727,787 2.3424 0.64%
2014-10-30 0 4.670 4.670 4.700 4.640 4.710 192,999 901,004 4.6684 2.312 2.312 2.327 2.297 2.332 389,821 2.3113 -0.85%
2014-10-29 0 4.710 4.710 4.730 4.670 4.730 212,000 992,840 4.6832 2.332 2.332 2.342 2.312 2.342 428,199 2.3186 1.07%
2014-10-28 0 4.660 4.660 4.680 4.660 4.700 579,460 2,713,683 4.6831 2.307 2.307 2.317 2.307 2.327 1,170,398 2.3186 -1.48%
2014-10-27 0 4.730 4.710 4.730 4.580 4.730 434,570 2,032,276 4.6765 2.342 2.332 2.342 2.268 2.342 877,748 2.3153 1.28%
2014-10-24 0 4.670 4.670 4.690 4.650 4.750 836,538 3,915,289 4.6803 2.312 2.312 2.322 2.302 2.352 1,689,646 2.3172 -1.89%
2014-10-23 0 4.760 4.730 4.770 4.740 4.790 853,950 4,067,360 4.7630 2.357 2.342 2.362 2.347 2.372 1,724,815 2.3581 -0.42%
2014-10-22 0 4.780 4.760 4.790 4.740 4.840 524,000 2,510,040 4.7902 2.367 2.357 2.372 2.347 2.396 1,058,379 2.3716 -0.21%
2014-10-21 0 4.790 4.780 4.810 4.760 4.830 788,000 3,790,336 4.8101 2.372 2.367 2.381 2.357 2.391 1,591,609 2.3814 0.00%
2014-10-20 0 4.790 4.790 4.800 4.750 4.840 539,821 2,594,054 4.8054 2.372 2.372 2.376 2.352 2.396 1,090,335 2.3791 1.27%
2014-10-17 0 4.730 4.720 4.760 4.720 4.800 300,596 1,428,341 4.7517 2.342 2.337 2.357 2.337 2.376 607,146 2.3525 -0.84%
2014-10-16 0 4.770 4.760 4.790 4.720 4.790 635,730 3,027,711 4.7626 2.362 2.357 2.372 2.337 2.372 1,284,053 2.3579 -0.21%
2014-10-15 0 4.780 4.780 4.820 4.750 4.820 332,000 1,590,340 4.7902 2.367 2.367 2.386 2.352 2.386 670,576 2.3716 -0.21%
2014-10-14 0 4.790 4.760 4.790 4.730 4.790 828,720 3,949,501 4.7658 2.372 2.357 2.372 2.342 2.372 1,673,855 2.3595 1.05%
2014-10-13 0 4.740 4.740 4.780 4.710 4.820 480,000 2,278,600 4.7471 2.347 2.347 2.367 2.332 2.386 969,508 2.3503 -3.07%
2014-10-10 0 4.890 4.840 4.900 4.770 4.900 1,724,000 8,391,340 4.8674 2.421 2.396 2.426 2.362 2.426 3,482,149 2.4098 0.41%
2014-10-09 0 4.870 4.850 4.870 4.770 4.950 1,078,930 5,238,789 4.8555 2.411 2.401 2.411 2.362 2.451 2,179,231 2.4040 1.67%
2014-10-08 0 4.790 4.780 4.800 4.740 4.810 1,190,865 5,699,520 4.7860 2.372 2.367 2.376 2.347 2.381 2,405,319 2.3695 0.21%
2014-10-07 0 4.780 4.750 4.790 4.710 4.790 753,595 3,578,476 4.7485 2.367 2.352 2.372 2.332 2.372 1,522,117 2.3510 -0.42%
2014-10-06 0 4.800 4.770 4.800 4.700 4.830 664,469 3,167,344 4.7667 2.376 2.362 2.376 2.327 2.391 1,342,100 2.3600 2.13%
2014-10-03 0 4.810 4.790 4.830 4.700 4.840 1,578,738 7,547,055 4.7804 2.327 2.317 2.337 2.274 2.341 3,263,378 2.3127 0.84%
2014-09-30 0 4.770 4.750 4.760 4.730 4.800 2,085,398 9,921,900 4.7578 2.308 2.298 2.303 2.288 2.322 4,310,685 2.3017 -1.45%
2014-09-29 0 4.840 4.790 4.840 4.700 4.850 494,000 2,368,330 4.7942 2.341 2.317 2.341 2.274 2.346 1,021,138 2.3193 -0.21%
2014-09-26 0 4.850 4.820 4.860 4.740 4.880 439,300 2,130,726 4.8503 2.346 2.332 2.351 2.293 2.361 908,068 2.3464 0.00%
2014-09-25 0 4.850 4.860 4.870 4.790 4.870 1,426,346 6,836,030 4.7927 2.346 2.351 2.356 2.317 2.356 2,948,371 2.3186 1.46%
2014-09-24 0 4.780 4.740 4.790 4.660 4.810 510,000 2,424,274 4.7535 2.312 2.293 2.317 2.254 2.327 1,054,211 2.2996 1.27%
2014-09-23 0 4.720 4.710 4.730 4.710 4.760 131,848 622,680 4.7227 2.283 2.279 2.288 2.279 2.303 272,540 2.2847 0.00%
2014-09-22 0 4.720 4.710 4.720 4.680 4.780 952,232 4,485,935 4.7110 2.283 2.279 2.283 2.264 2.312 1,968,340 2.2790 -0.42%
2014-09-19 0 4.740 4.740 4.760 4.730 4.800 1,484,495 7,058,251 4.7546 2.293 2.293 2.303 2.288 2.322 3,068,570 2.3002 -0.84%
2014-09-18 0 4.780 4.780 4.800 4.780 4.870 2,119,028 10,180,623 4.8044 2.312 2.312 2.322 2.312 2.356 4,380,201 2.3242 -1.44%
2014-09-17 0 4.850 4.850 4.870 4.850 4.890 1,160,120 5,639,662 4.8613 2.346 2.346 2.356 2.346 2.366 2,398,061 2.3518 0.00%
2014-09-16 0 4.850 4.820 4.850 4.800 4.880 314,000 1,523,460 4.8518 2.346 2.332 2.346 2.322 2.361 649,063 2.3472 0.83%
2014-09-15 0 4.810 4.810 4.830 4.810 4.900 952,203 4,620,317 4.8522 2.327 2.327 2.337 2.327 2.370 1,968,280 2.3474 -2.04%
2014-09-12 0 4.910 4.880 4.920 4.760 4.920 2,302,000 11,137,481 4.8382 2.375 2.361 2.380 2.303 2.380 4,758,418 2.3406 2.29%
2014-09-11 0 4.800 4.780 4.810 4.770 4.820 3,143,460 15,077,615 4.7965 2.322 2.312 2.327 2.308 2.332 6,497,784 2.3204 0.00%
2014-09-10 0 4.800 4.780 4.810 4.750 4.820 664,000 3,188,910 4.8026 2.322 2.312 2.327 2.298 2.332 1,372,541 2.3234 0.42%
2014-09-08 0 4.780 4.780 4.820 4.780 4.840 1,387,120 6,666,751 4.8062 2.312 2.312 2.332 2.312 2.341 2,867,288 2.3251 -1.04%
2014-09-05 0 4.830 4.800 4.830 4.800 4.860 494,000 2,387,280 4.8326 2.337 2.322 2.337 2.322 2.351 1,021,138 2.3379 0.21%
2014-09-04 0 4.820 4.810 4.840 4.780 4.830 1,270,000 6,116,530 4.8162 2.332 2.327 2.341 2.312 2.337 2,625,192 2.3299 0.42%
2014-09-03 0 4.800 4.800 4.820 4.700 4.830 910,300 4,352,737 4.7817 2.322 2.322 2.332 2.274 2.337 1,881,663 2.3132 2.13%
2014-09-02 0 4.700 4.700 4.720 4.680 4.730 372,977 1,755,622 4.7071 2.274 2.274 2.283 2.264 2.288 770,973 2.2772 0.21%
2014-09-01 0 4.690 4.690 4.700 4.680 4.790 803,435 3,782,381 4.7078 2.269 2.269 2.274 2.264 2.317 1,660,765 2.2775 -0.64%
2014-08-29 0 4.720 4.730 4.750 4.620 4.750 1,954,000 9,124,990 4.6699 2.283 2.288 2.298 2.235 2.298 4,039,075 2.2592 0.85%
2014-08-28 0 4.680 4.650 4.700 4.620 4.760 976,029 4,557,683 4.6696 2.264 2.250 2.274 2.235 2.303 2,017,530 2.2590 -1.68%
2014-08-27 0 4.760 4.770 4.810 4.760 4.860 896,709 4,315,551 4.8127 2.303 2.308 2.327 2.303 2.351 1,853,569 2.3282 -1.86%
2014-08-26 0 4.850 4.850 4.870 4.850 4.900 727,595 3,541,851 4.8679 2.346 2.346 2.356 2.346 2.370 1,503,997 2.3550 -1.22%
2014-08-25 0 4.910 4.910 4.930 4.890 5.000 500,300 2,462,941 4.9229 2.375 2.375 2.385 2.366 2.419 1,034,160 2.3816 -1.21%
2014-08-22 0 4.970 4.970 5.000 4.920 5.020 1,730,000 8,612,942 4.9786 2.404 2.404 2.419 2.380 2.429 3,576,049 2.4085 -0.60%
2014-08-21 0 5.000 5.000 5.010 5.000 5.040 1,216,685 6,087,640 5.0035 2.419 2.419 2.424 2.419 2.438 2,514,985 2.4205 -0.20%
2014-08-20 0 5.010 5.000 5.010 4.960 5.040 1,465,420 7,334,552 5.0051 2.424 2.419 2.424 2.400 2.438 3,029,141 2.4213 0.80%
2014-08-19 0 4.970 4.970 5.020 4.970 5.050 354,330 1,771,826 5.0005 2.404 2.404 2.429 2.404 2.443 732,429 2.4191 -0.20%
2014-08-18 0 4.980 4.980 4.990 4.950 5.110 342,000 1,712,440 5.0071 2.409 2.409 2.414 2.395 2.472 706,941 2.4223 0.00%
2014-08-15 0 4.980 4.970 5.000 4.960 5.100 722,325 3,622,745 5.0154 2.409 2.404 2.419 2.400 2.467 1,493,104 2.4263 -2.73%
2014-08-14 0 5.120 5.080 5.120 5.030 5.140 273,311 1,390,255 5.0867 2.477 2.458 2.477 2.433 2.487 564,956 2.4608 0.20%
2014-08-13 0 5.110 5.100 5.110 4.960 5.110 1,958,660 9,806,800 5.0069 2.472 2.467 2.472 2.400 2.472 4,048,707 2.4222 2.82%
2014-08-12 0 4.970 4.950 4.970 4.930 4.980 2,302,000 11,403,975 4.9539 2.404 2.395 2.404 2.385 2.409 4,758,418 2.3966 0.61%
2014-08-11 0 4.940 4.940 4.950 4.880 5.090 3,432,045 17,011,629 4.9567 2.390 2.390 2.395 2.361 2.462 7,094,312 2.3979 1.02%
2014-08-08 0 4.890 4.870 4.890 4.830 4.930 779,692 3,792,007 4.8635 2.366 2.356 2.366 2.337 2.385 1,611,686 2.3528 -0.41%
2014-08-07 0 4.910 4.910 4.920 4.910 4.970 396,000 1,950,460 4.9254 2.375 2.375 2.380 2.375 2.404 818,564 2.3828 -0.81%
2014-08-06 0 4.950 4.950 4.960 4.930 5.040 383,380 1,910,400 4.9830 2.395 2.395 2.400 2.385 2.438 792,477 2.4107 -1.39%
2014-08-05 0 5.020 5.000 5.030 4.930 5.030 694,676 3,464,385 4.9871 2.429 2.419 2.433 2.385 2.433 1,435,951 2.4126 1.01%
2014-08-04 0 4.970 4.960 4.990 4.900 5.090 864,000 4,288,520 4.9636 2.404 2.400 2.414 2.370 2.462 1,785,957 2.4012 -1.78%
2014-08-01 0 5.060 5.030 5.060 5.010 5.150 630,355 3,202,093 5.0798 2.448 2.433 2.448 2.424 2.491 1,302,994 2.4575 -1.17%
2014-07-31 0 5.120 5.090 5.120 4.950 5.180 1,063,395 5,397,876 5.0761 2.477 2.462 2.477 2.395 2.506 2,198,123 2.4557 2.20%
2014-07-30 0 5.010 4.970 5.010 4.970 5.100 1,336,035 6,777,302 5.0727 2.424 2.404 2.424 2.404 2.467 2,761,691 2.4540 -1.57%
2014-07-29 0 5.090 5.070 5.100 4.960 5.230 2,308,546 11,764,925 5.0962 2.462 2.453 2.467 2.400 2.530 4,771,950 2.4654 2.41%
2014-07-28 0 4.970 4.940 4.960 4.870 5.020 1,201,090 5,936,407 4.9425 2.404 2.390 2.400 2.356 2.429 2,482,749 2.3911 1.64%
2014-07-25 0 4.890 4.880 4.890 4.870 4.900 270,000 1,319,340 4.8864 2.366 2.361 2.366 2.356 2.370 558,112 2.3639 0.20%
2014-07-24 0 4.880 4.880 4.900 4.870 4.930 873,322 4,267,587 4.8866 2.361 2.361 2.370 2.356 2.385 1,805,227 2.3640 -1.01%
2014-07-23 0 4.930 4.900 4.940 4.870 4.980 1,391,730 6,822,297 4.9020 2.385 2.370 2.390 2.356 2.409 2,876,817 2.3715 -0.40%
2014-07-22 0 4.950 4.940 4.970 4.800 5.080 5,185,319 25,630,560 4.9429 2.395 2.390 2.404 2.322 2.458 10,718,470 2.3913 -3.32%
2014-07-21 0 5.120 5.110 5.130 5.030 5.130 517,165 2,631,098 5.0875 2.477 2.472 2.482 2.433 2.482 1,069,022 2.4612 1.79%
2014-07-18 0 5.030 5.000 5.030 4.990 5.140 1,620,932 8,156,229 5.0318 2.433 2.419 2.433 2.414 2.487 3,350,596 2.4343 -2.14%
2014-07-17 0 5.140 5.110 5.140 5.090 5.150 1,423,694 7,277,953 5.1120 2.487 2.472 2.487 2.462 2.491 2,942,890 2.4731 0.39%
2014-07-16 0 5.120 5.100 5.120 5.070 5.180 920,325 4,698,581 5.1053 2.477 2.467 2.477 2.453 2.506 1,902,386 2.4698 0.39%
2014-07-15 0 5.100 5.080 5.100 5.000 5.150 2,011,245 10,156,153 5.0497 2.467 2.458 2.467 2.419 2.491 4,157,405 2.4429 2.00%
2014-07-14 0 5.000 4.980 5.000 4.940 5.000 742,688 3,695,692 4.9761 2.419 2.409 2.419 2.390 2.419 1,535,196 2.4073 0.60%
2014-07-11 0 4.970 4.930 4.980 4.910 4.980 1,874,330 9,263,972 4.9426 2.404 2.385 2.409 2.375 2.409 3,874,390 2.3911 1.02%
2014-07-10 0 4.920 4.900 4.940 4.870 4.980 2,221,730 10,912,192 4.9116 2.380 2.370 2.390 2.356 2.409 4,592,494 2.3761 0.00%
2014-07-09 0 4.920 4.900 4.920 4.770 4.950 1,837,450 8,929,499 4.8597 2.380 2.370 2.380 2.308 2.395 3,798,156 2.3510 1.03%
2014-07-08 0 4.870 4.870 4.880 4.730 4.890 2,511,352 12,140,361 4.8342 2.356 2.356 2.361 2.288 2.366 5,191,166 2.3387 3.18%
2014-07-07 0 4.720 4.690 4.720 4.600 4.790 1,734,913 8,064,394 4.6483 2.283 2.269 2.283 2.225 2.317 3,586,204 2.2487 2.16%
2014-07-04 0 4.620 4.590 4.620 4.540 4.620 1,894,971 8,676,505 4.5787 2.235 2.221 2.235 2.196 2.235 3,917,057 2.2151 1.76%
2014-07-03 0 4.540 4.520 4.540 4.480 4.550 601,901 2,721,660 4.5218 2.196 2.187 2.196 2.167 2.201 1,244,178 2.1875 0.89%
2014-07-02 0 4.500 4.480 4.500 4.400 4.530 2,042,240 9,158,154 4.4844 2.177 2.167 2.177 2.129 2.191 4,221,474 2.1694 1.81%
2014-06-30 0 4.420 4.400 4.420 4.360 4.430 1,584,342 6,973,268 4.4014 2.138 2.129 2.138 2.109 2.143 3,274,962 2.1293 0.23%
2014-06-27 0 4.410 4.380 4.410 4.270 4.460 3,300,507 14,450,124 4.3782 2.133 2.119 2.133 2.066 2.158 6,822,412 2.1180 3.76%
2014-06-26 0 4.250 4.240 4.250 4.160 4.250 3,936,000 16,568,740 4.2095 2.056 2.051 2.056 2.013 2.056 8,136,027 2.0365 1.19%
2014-06-25 0 4.200 4.190 4.200 4.180 4.240 1,088,600 4,572,841 4.2007 2.032 2.027 2.032 2.022 2.051 2,250,223 2.0322 -0.24%
2014-06-24 0 4.210 4.200 4.250 4.150 4.250 1,193,592 5,020,816 4.2065 2.037 2.032 2.056 2.008 2.056 2,467,250 2.0350 0.24%
2014-06-23 0 4.200 4.180 4.200 4.160 4.270 567,730 2,384,570 4.2002 2.032 2.022 2.032 2.013 2.066 1,173,543 2.0319 -0.71%
2014-06-20 0 4.230 4.230 4.250 4.220 4.440 812,865 3,503,153 4.3096 2.046 2.046 2.056 2.042 2.148 1,680,257 2.0849 -0.94%
2014-06-19 0 4.270 4.250 4.270 4.200 4.300 759,785 3,226,444 4.2465 2.066 2.056 2.066 2.032 2.080 1,570,536 2.0544 -0.47%
2014-06-18 0 4.290 4.280 4.300 4.250 4.400 600,000 2,571,460 4.2858 2.075 2.071 2.080 2.056 2.129 1,240,248 2.0733 -0.69%
2014-06-17 0 4.320 4.290 4.320 4.290 4.380 1,144,865 4,941,070 4.3159 2.090 2.075 2.090 2.075 2.119 2,366,528 2.0879 -0.92%
2014-06-16 0 4.360 4.340 4.360 4.330 4.460 1,199,000 5,232,280 4.3639 2.109 2.100 2.109 2.095 2.158 2,478,429 2.1111 -0.23%
2014-06-13 0 4.370 4.370 4.390 4.310 4.480 410,019 1,802,927 4.3972 2.114 2.114 2.124 2.085 2.167 847,542 2.1272 -0.91%
2014-06-12 0 4.410 4.390 4.410 4.360 4.430 1,407,550 6,193,992 4.4005 2.133 2.124 2.133 2.109 2.143 2,909,519 2.1289 -0.45%
2014-06-11 0 4.430 4.420 4.440 4.360 4.450 2,045,960 9,040,553 4.4187 2.143 2.138 2.148 2.109 2.153 4,229,163 2.1377 1.84%
2014-06-10 0 4.350 4.320 4.360 4.260 4.360 884,000 3,816,610 4.3174 2.104 2.090 2.109 2.061 2.109 1,827,299 2.0887 1.64%
2014-06-09 0 4.280 4.280 4.290 4.270 4.310 157,050 673,543 4.2887 2.071 2.071 2.075 2.066 2.085 324,635 2.0748 -0.70%
2014-06-06 0 4.310 4.300 4.310 4.260 4.320 702,689 3,023,588 4.3029 2.085 2.080 2.085 2.061 2.090 1,452,514 2.0816 0.47%
2014-06-05 0 4.290 4.280 4.290 4.190 4.330 1,198,000 5,091,670 4.2501 2.075 2.071 2.075 2.027 2.095 2,476,362 2.0561 1.90%
2014-06-04 0 4.210 4.190 4.210 4.170 4.210 406,120 1,700,996 4.1884 2.037 2.027 2.037 2.017 2.037 839,483 2.0262 0.96%
2014-06-03 0 4.170 4.160 4.180 4.140 4.230 615,500 2,567,160 4.1709 2.017 2.013 2.022 2.003 2.046 1,272,288 2.0178 -0.95%
2014-05-30 0 4.210 4.210 4.230 4.170 4.280 467,911 1,966,752 4.2033 2.037 2.037 2.046 2.017 2.071 967,210 2.0334 -0.47%
2014-05-29 0 4.230 4.200 4.230 4.160 4.240 1,550,000 6,516,160 4.2040 2.046 2.032 2.046 2.013 2.051 3,203,974 2.0338 0.24%
2014-05-28 0 4.380 4.360 4.380 4.330 4.420 713,228 3,110,630 4.3613 2.042 2.032 2.042 2.018 2.060 1,530,197 2.0328 0.92%
2014-05-27 0 4.340 4.330 4.340 4.320 4.370 560,365 2,430,024 4.3365 2.023 2.018 2.023 2.014 2.037 1,202,237 2.0213 -0.91%
2014-05-26 0 4.380 4.360 4.370 4.230 4.480 2,277,798 9,954,182 4.3701 2.042 2.032 2.037 1.972 2.088 4,886,908 2.0369 3.79%
2014-05-23 0 4.220 4.180 4.220 4.160 4.220 592,420 2,483,488 4.1921 1.967 1.948 1.967 1.939 1.967 1,271,009 1.9539 0.48%
2014-05-22 0 4.200 4.200 4.210 4.180 4.220 419,000 1,763,914 4.2098 1.958 1.958 1.962 1.948 1.967 898,945 1.9622 -0.47%
2014-05-21 0 4.220 4.200 4.220 4.200 4.260 899,910 3,794,273 4.2163 1.967 1.958 1.967 1.958 1.986 1,930,714 1.9652 0.24%
2014-05-20 0 4.210 4.210 4.230 4.200 4.300 1,127,165 4,767,889 4.2300 1.962 1.962 1.972 1.958 2.004 2,418,279 1.9716 -2.09%
2014-05-19 0 4.300 4.250 4.300 4.230 4.300 306,000 1,312,900 4.2905 2.004 1.981 2.004 1.972 2.004 656,509 1.9998 0.47%
2014-05-16 0 4.280 4.280 4.290 4.180 4.290 1,013,000 4,317,050 4.2616 1.995 1.995 2.000 1.948 2.000 2,173,344 1.9864 0.94%
2014-05-15 0 4.240 4.220 4.260 4.200 4.260 541,750 2,293,884 4.2342 1.976 1.967 1.986 1.958 1.986 1,162,299 1.9736 0.47%
2014-05-14 0 4.220 4.210 4.230 4.150 4.230 1,087,495 4,544,359 4.1787 1.967 1.962 1.972 1.934 1.972 2,333,169 1.9477 1.44%
2014-05-13 0 4.160 4.150 4.160 4.140 4.200 352,000 1,467,120 4.1680 1.939 1.934 1.939 1.930 1.958 755,199 1.9427 -0.95%
2014-05-12 0 4.200 4.180 4.210 4.150 4.220 604,600 2,533,218 4.1899 1.958 1.948 1.962 1.934 1.967 1,297,141 1.9529 0.24%
2014-05-09 0 4.190 4.180 4.200 4.140 4.210 1,834,670 7,657,683 4.1739 1.953 1.948 1.958 1.930 1.962 3,936,198 1.9455 0.48%
2014-05-08 0 4.170 4.140 4.170 4.080 4.180 2,113,600 8,743,680 4.1369 1.944 1.930 1.944 1.902 1.948 4,534,629 1.9282 2.46%
2014-05-07 0 4.070 4.060 4.070 4.040 4.100 1,550,055 6,313,030 4.0728 1.897 1.892 1.897 1.883 1.911 3,325,570 1.8983 -1.69%
2014-05-05 0 4.140 4.100 4.140 3.980 4.180 1,581,650 6,428,255 4.0643 1.930 1.911 1.930 1.855 1.948 3,393,355 1.8944 2.99%
2014-05-02 0 4.020 3.990 4.020 3.950 4.030 884,000 3,549,500 4.0153 1.874 1.860 1.874 1.841 1.878 1,896,580 1.8715 1.26%
2014-04-30 0 3.970 3.950 3.970 3.940 4.000 124,000 492,340 3.9705 1.850 1.841 1.850 1.836 1.864 266,036 1.8507 0.00%
2014-04-29 0 3.970 3.950 4.000 3.920 4.000 248,000 979,820 3.9509 1.850 1.841 1.864 1.827 1.864 532,072 1.8415 0.51%
2014-04-28 0 3.950 3.930 3.950 3.920 3.980 772,000 3,050,856 3.9519 1.841 1.832 1.841 1.827 1.855 1,656,290 1.8420 0.25%
2014-04-25 0 3.940 3.940 3.950 3.940 4.020 538,640 2,131,773 3.9577 1.836 1.836 1.841 1.836 1.874 1,155,627 1.8447 -1.75%
2014-04-24 0 4.010 3.990 4.010 3.990 4.030 174,060 696,860 4.0036 1.869 1.860 1.869 1.860 1.878 373,438 1.8661 0.25%
2014-04-23 0 4.000 3.990 4.000 3.990 4.030 162,000 648,060 4.0004 1.864 1.860 1.864 1.860 1.878 347,563 1.8646 -0.74%
2014-04-22 0 4.030 3.970 4.030 3.990 4.030 875,165 3,509,195 4.0098 1.878 1.850 1.878 1.860 1.878 1,877,625 1.8690 0.50%
2014-04-17 0 4.010 4.000 4.010 3.950 4.020 1,088,000 4,319,236 3.9699 1.869 1.864 1.869 1.841 1.874 2,334,253 1.8504 1.26%
2014-04-16 0 3.960 3.930 3.970 3.920 4.050 5,539,558 22,135,833 3.9960 1.846 1.832 1.850 1.827 1.888 11,884,860 1.8625 -1.25%
2014-04-15 0 4.010 4.000 4.010 3.980 4.060 912,000 3,659,550 4.0127 1.869 1.864 1.869 1.855 1.892 1,956,653 1.8703 0.50%
2014-04-14 0 3.990 3.970 3.990 3.940 4.000 887,384 3,526,605 3.9742 1.860 1.850 1.860 1.836 1.864 1,903,841 1.8524 1.79%
2014-04-11 0 3.920 3.910 3.950 3.900 4.000 772,690 3,049,021 3.9460 1.827 1.822 1.841 1.818 1.864 1,657,770 1.8392 0.26%
2014-04-10 0 3.910 3.910 3.940 3.900 3.980 1,410,650 5,580,170 3.9557 1.822 1.822 1.836 1.818 1.855 3,026,483 1.8438 -1.26%
2014-04-09 0 3.960 3.910 3.920 3.920 4.000 814,120 3,233,510 3.9718 1.846 1.822 1.827 1.827 1.864 1,746,656 1.8513 0.25%
2014-04-08 0 3.950 3.930 3.950 3.930 3.970 1,357,000 5,358,210 3.9486 1.841 1.832 1.841 1.832 1.850 2,911,380 1.8404 0.00%
2014-04-07 0 3.950 3.940 3.960 3.930 3.990 808,595 3,198,902 3.9561 1.841 1.836 1.846 1.832 1.860 1,734,802 1.8440 0.25%
2014-04-04 0 3.940 3.930 3.940 3.920 4.000 528,000 2,089,370 3.9571 1.836 1.832 1.836 1.827 1.864 1,132,799 1.8444 -1.25%
2014-04-03 0 3.990 3.980 3.990 3.970 4.040 2,237,555 8,932,292 3.9920 1.860 1.855 1.860 1.850 1.883 4,800,569 1.8607 -0.25%
2014-04-02 0 4.000 3.990 4.000 3.950 4.000 970,325 3,861,014 3.9791 1.864 1.860 1.864 1.841 1.864 2,081,787 1.8547 0.50%
2014-04-01 0 3.980 3.960 3.980 3.950 4.020 449,075 1,784,300 3.9733 1.855 1.846 1.855 1.841 1.874 963,469 1.8520 -0.50%
2014-03-31 0 4.000 3.980 4.010 3.940 4.020 944,346 3,771,936 3.9942 1.864 1.855 1.869 1.836 1.874 2,026,050 1.8617 0.25%
2014-03-28 0 3.990 3.980 3.990 3.880 4.000 744,000 2,951,720 3.9674 1.860 1.855 1.860 1.808 1.864 1,596,217 1.8492 1.53%
2014-03-27 0 3.930 3.880 3.920 3.870 3.930 316,000 1,231,200 3.8962 1.832 1.808 1.827 1.804 1.832 677,963 1.8160 1.03%
2014-03-26 0 3.890 3.870 3.900 3.860 3.940 837,057 3,246,819 3.8789 1.813 1.804 1.818 1.799 1.836 1,795,866 1.8079 -0.26%
2014-03-25 0 3.900 3.880 3.900 3.870 3.950 2,104,768 8,177,247 3.8851 1.818 1.808 1.818 1.804 1.841 4,515,681 1.8109 0.52%
2014-03-24 0 3.880 3.870 3.880 3.860 3.910 605,287 2,353,744 3.8886 1.808 1.804 1.808 1.799 1.822 1,298,615 1.8125 0.52%
2014-03-21 0 3.860 3.840 3.860 3.800 3.900 1,042,849 4,035,360 3.8696 1.799 1.790 1.799 1.771 1.818 2,237,383 1.8036 1.31%
2014-03-20 0 3.810 3.810 3.830 3.800 3.920 2,444,080 9,412,161 3.8510 1.776 1.776 1.785 1.771 1.827 5,243,658 1.7950 2.42%
2014-03-19 0 3.720 3.710 3.720 3.680 3.750 1,572,895 5,853,936 3.7218 1.734 1.729 1.734 1.715 1.748 3,374,572 1.7347 1.09%
2014-03-18 0 3.680 3.670 3.680 3.660 3.750 1,550,000 5,757,500 3.7145 1.715 1.711 1.715 1.706 1.748 3,325,452 1.7313 -1.34%
2014-03-17 0 3.730 3.700 3.730 3.660 3.800 990,230 3,703,564 3.7401 1.739 1.725 1.739 1.706 1.771 2,124,492 1.7433 0.81%
2014-03-14 0 3.700 3.690 3.700 3.680 3.760 270,000 1,000,450 3.7054 1.725 1.720 1.725 1.715 1.753 579,272 1.7271 -1.07%
2014-03-13 0 3.740 3.710 3.740 3.710 3.780 432,000 1,614,371 3.7370 1.743 1.729 1.743 1.729 1.762 926,836 1.7418 0.00%
2014-03-12 0 3.740 3.710 3.740 3.690 3.780 1,571,986 5,881,424 3.7414 1.743 1.729 1.743 1.720 1.762 3,372,622 1.7439 -1.58%
2014-03-11 0 3.800 3.780 3.800 3.770 3.820 708,986 2,684,209 3.7860 1.771 1.762 1.771 1.757 1.781 1,521,096 1.7647 0.00%
2014-03-10 0 3.800 3.780 3.810 3.720 3.840 338,000 1,277,860 3.7807 1.771 1.762 1.776 1.734 1.790 725,163 1.7622 -1.81%
2014-03-07 0 3.870 3.840 3.870 3.830 3.950 414,840 1,604,527 3.8678 1.804 1.790 1.804 1.785 1.841 890,020 1.8028 -0.77%
2014-03-06 0 3.900 3.870 3.900 3.830 3.920 2,254,865 8,776,881 3.8924 1.818 1.804 1.818 1.785 1.827 4,837,707 1.8143 1.83%
2014-03-05 0 3.830 3.800 3.830 3.780 3.950 3,076,000 11,851,220 3.8528 1.785 1.771 1.785 1.762 1.841 6,599,413 1.7958 1.32%
2014-03-04 0 3.780 3.760 3.780 3.720 3.840 1,000,865 3,781,762 3.7785 1.762 1.753 1.762 1.734 1.790 2,147,309 1.7612 1.07%
2014-03-03 0 3.740 3.740 3.750 3.710 3.790 394,000 1,478,120 3.7516 1.743 1.743 1.748 1.729 1.767 845,308 1.7486 -0.80%
2014-02-28 0 3.770 3.750 3.770 3.740 3.780 238,000 895,980 3.7646 1.757 1.748 1.757 1.743 1.762 510,618 1.7547 0.27%
2014-02-27 0 3.760 3.760 3.780 3.740 3.810 339,800 1,285,872 3.7842 1.753 1.753 1.762 1.743 1.776 729,025 1.7638 -0.79%
2014-02-26 0 3.790 3.750 3.790 3.680 3.800 720,000 2,723,200 3.7822 1.767 1.748 1.767 1.715 1.771 1,544,726 1.7629 0.26%
2014-02-25 0 3.780 3.780 3.800 3.770 3.810 56,000 212,520 3.7950 1.762 1.762 1.771 1.757 1.776 120,145 1.7689 -1.05%
2014-02-24 0 3.820 3.800 3.850 3.770 3.850 583,370 2,221,652 3.8083 1.781 1.771 1.794 1.757 1.794 1,251,593 1.7751 -0.26%
2014-02-21 0 3.830 3.810 3.830 3.780 3.860 134,000 514,320 3.8382 1.785 1.776 1.785 1.762 1.799 287,491 1.7890 1.32%
2014-02-20 0 3.780 3.760 3.800 3.750 3.830 816,000 3,089,328 3.7859 1.762 1.753 1.771 1.748 1.785 1,750,690 1.7646 -1.05%
2014-02-19 0 3.820 3.800 3.820 3.790 3.860 671,165 2,555,848 3.8081 1.781 1.771 1.781 1.767 1.799 1,439,953 1.7750 -0.52%
2014-02-18 0 3.840 3.800 3.840 3.760 3.850 1,846,000 7,015,130 3.8002 1.790 1.771 1.790 1.753 1.794 3,960,506 1.7713 0.79%
2014-02-17 0 3.810 3.810 3.820 3.760 3.850 875,750 3,332,904 3.8058 1.776 1.776 1.781 1.753 1.794 1,878,880 1.7739 0.79%
2014-02-14 0 3.780 3.760 3.780 3.730 3.840 1,122,000 4,259,490 3.7963 1.762 1.753 1.762 1.739 1.790 2,407,198 1.7695 2.72%
2014-02-13 0 3.680 3.680 3.720 3.660 3.800 1,091,505 4,045,093 3.7060 1.715 1.715 1.734 1.706 1.771 2,341,773 1.7274 -2.13%
2014-02-12 0 3.760 3.750 3.800 3.750 3.870 2,436,000 9,218,220 3.7842 1.753 1.748 1.771 1.748 1.804 5,226,323 1.7638 0.27%
2014-02-11 0 3.750 3.740 3.750 3.690 3.780 910,000 3,414,800 3.7525 1.748 1.743 1.748 1.720 1.762 1,952,362 1.7491 1.35%
2014-02-10 0 3.700 3.700 3.710 3.700 3.800 1,336,000 4,974,212 3.7232 1.725 1.725 1.729 1.725 1.771 2,866,325 1.7354 0.00%
2014-02-07 0 3.700 3.700 3.710 3.700 3.820 1,156,600 4,338,996 3.7515 1.725 1.725 1.729 1.725 1.781 2,481,431 1.7486 -1.60%
2014-02-06 0 3.760 3.760 3.780 3.710 3.840 220,000 831,280 3.7785 1.753 1.753 1.762 1.729 1.790 472,000 1.7612 0.80%
2014-02-05 0 3.730 3.730 3.750 3.720 3.820 735,400 2,768,312 3.7644 1.739 1.739 1.748 1.734 1.781 1,577,766 1.7546 -1.58%
2014-02-04 0 3.790 3.780 3.800 3.760 3.960 1,318,000 5,062,410 3.8410 1.767 1.762 1.771 1.753 1.846 2,827,707 1.7903 -1.30%
2014-01-30 0 3.840 3.830 3.860 3.820 3.890 220,000 846,380 3.8472 1.790 1.785 1.799 1.781 1.813 472,000 1.7932 -1.03%
2014-01-29 0 3.880 3.880 3.890 3.860 3.940 573,009 2,231,126 3.8937 1.808 1.808 1.813 1.799 1.836 1,229,364 1.8149 0.52%
2014-01-28 0 3.860 3.850 3.860 3.850 3.910 676,000 2,616,960 3.8712 1.799 1.794 1.799 1.794 1.822 1,450,326 1.8044 -1.03%
2014-01-27 0 3.900 3.880 3.900 3.830 4.000 784,000 3,071,580 3.9178 1.818 1.808 1.818 1.785 1.864 1,682,035 1.8261 -2.01%
2014-01-24 0 3.980 3.960 3.980 3.960 3.990 146,000 580,080 3.9732 1.855 1.846 1.855 1.846 1.860 313,236 1.8519 -0.25%
2014-01-23 0 3.990 3.970 4.000 3.960 4.030 242,900 967,275 3.9822 1.860 1.850 1.864 1.846 1.878 521,130 1.8561 -0.99%
2014-01-22 0 4.030 3.990 4.030 3.960 4.040 550,995 2,211,955 4.0145 1.878 1.860 1.878 1.846 1.883 1,182,134 1.8712 1.77%
2014-01-21 0 3.960 3.940 3.980 3.910 3.980 130,240 514,076 3.9471 1.846 1.836 1.855 1.822 1.855 279,424 1.8398 0.25%
2014-01-20 0 3.950 3.940 3.950 3.940 3.990 242,996 961,164 3.9555 1.841 1.836 1.841 1.836 1.860 521,336 1.8437 -0.25%
2014-01-17 0 3.960 3.950 3.970 3.950 3.980 174,630 692,766 3.9671 1.846 1.841 1.850 1.841 1.855 374,660 1.8491 -0.50%
2014-01-16 0 3.980 3.960 4.000 3.910 4.000 478,000 1,893,380 3.9610 1.855 1.846 1.864 1.822 1.864 1,025,526 1.8463 1.27%
2014-01-15 0 3.930 3.920 3.940 3.910 3.950 510,000 2,009,280 3.9398 1.832 1.827 1.836 1.822 1.841 1,094,181 1.8363 0.26%
2014-01-14 0 3.920 3.920 3.940 3.910 4.020 376,000 1,482,380 3.9425 1.827 1.827 1.836 1.822 1.874 806,690 1.8376 -2.24%
2014-01-13 0 4.010 3.950 4.010 3.960 4.010 632,000 2,527,280 3.9989 1.869 1.841 1.869 1.846 1.869 1,355,926 1.8639 1.01%
2014-01-10 0 3.970 3.950 3.970 3.900 4.000 347,000 1,377,380 3.9694 1.850 1.841 1.850 1.818 1.864 744,472 1.8501 1.02%
2014-01-09 0 3.930 3.930 3.960 3.920 4.070 621,086 2,474,821 3.9847 1.832 1.832 1.846 1.827 1.897 1,332,511 1.8573 -0.51%
2014-01-08 0 3.950 3.920 3.950 3.920 3.990 342,595 1,351,814 3.9458 1.841 1.827 1.841 1.827 1.860 735,021 1.8391 -1.25%
2014-01-07 0 4.000 3.950 4.000 3.910 4.010 678,150 2,668,624 3.9352 1.864 1.841 1.864 1.822 1.869 1,454,939 1.8342 0.00%
2014-01-06 0 4.000 4.000 4.030 4.000 4.130 238,000 958,700 4.0282 1.864 1.864 1.878 1.864 1.925 510,618 1.8775 -3.15%
2014-01-03 0 4.130 4.090 4.130 4.080 4.150 634,380 2,611,089 4.1160 1.925 1.906 1.925 1.902 1.934 1,361,032 1.9185 -0.48%
2014-01-02 0 4.150 4.130 4.160 4.090 4.180 636,325 2,637,723 4.1452 1.934 1.925 1.939 1.906 1.948 1,365,205 1.9321 2.22%
2013-12-31 0 4.060 4.050 4.060 4.010 4.090 854,000 3,457,660 4.0488 1.892 1.888 1.892 1.869 1.906 1,832,217 1.8871 1.00%
2013-12-30 0 4.020 3.990 4.020 3.980 4.050 814,000 3,267,800 4.0145 1.874 1.860 1.874 1.855 1.888 1,746,399 1.8712 0.75%
2013-12-27 0 3.990 3.980 3.990 3.910 3.990 428,000 1,692,700 3.9549 1.860 1.855 1.860 1.822 1.860 918,254 1.8434 1.79%
2013-12-24 0 3.920 3.920 3.960 3.870 3.980 727,302 2,848,643 3.9167 1.827 1.827 1.846 1.804 1.855 1,560,392 1.8256 0.77%
2013-12-23 0 3.890 3.880 3.920 3.860 4.020 675,670 2,677,216 3.9623 1.813 1.808 1.827 1.799 1.874 1,449,618 1.8468 -1.02%
2013-12-20 0 3.930 3.900 3.940 3.870 3.940 852,000 3,329,560 3.9079 1.832 1.818 1.836 1.804 1.836 1,827,926 1.8215 1.55%
2013-12-19 0 3.870 3.870 3.880 3.870 3.970 593,285 2,308,827 3.8916 1.804 1.804 1.808 1.804 1.850 1,272,865 1.8139 -2.03%
2013-12-18 0 3.950 3.920 3.950 3.890 3.960 1,204,300 4,732,021 3.9293 1.841 1.827 1.841 1.813 1.846 2,583,769 1.8314 1.80%
2013-12-17 0 3.880 3.880 3.890 3.880 3.970 1,814,563 7,060,272 3.8909 1.808 1.808 1.813 1.808 1.850 3,893,059 1.8136 -1.52%
2013-12-16 0 3.940 3.910 3.940 3.870 3.960 1,252,000 4,921,712 3.9311 1.836 1.822 1.836 1.804 1.846 2,686,107 1.8323 1.81%
2013-12-13 0 3.870 3.860 3.870 3.760 4.050 3,212,000 12,431,720 3.8704 1.804 1.799 1.804 1.753 1.888 6,891,195 1.8040 -3.01%
2013-12-12 0 3.990 3.960 3.990 3.960 4.120 608,000 2,435,820 4.0063 1.860 1.846 1.860 1.846 1.920 1,304,435 1.8673 -3.16%
2013-12-11 0 4.120 4.100 4.120 4.100 4.140 1,022,060 4,197,303 4.1067 1.920 1.911 1.920 1.911 1.930 2,192,782 1.9141 0.73%
2013-12-10 0 4.090 4.080 4.100 4.080 4.140 1,065,355 4,375,432 4.1070 1.906 1.902 1.911 1.902 1.930 2,285,669 1.9143 0.00%
2013-12-09 0 4.090 4.070 4.090 4.060 4.120 1,688,000 6,906,080 4.0913 1.906 1.897 1.906 1.892 1.920 3,621,524 1.9070 0.74%
2013-12-06 0 4.060 4.040 4.070 4.000 4.060 962,000 3,885,900 4.0394 1.892 1.883 1.897 1.864 1.892 2,063,926 1.8828 1.00%
2013-12-05 0 4.020 4.010 4.020 3.980 4.030 286,391 1,148,920 4.0117 1.874 1.869 1.874 1.855 1.878 614,438 1.8699 0.25%
2013-12-04 0 4.010 3.980 4.010 3.960 4.020 576,000 2,300,340 3.9936 1.869 1.855 1.869 1.846 1.874 1,235,781 1.8614 0.75%
2013-12-03 0 3.980 3.970 3.990 3.940 4.000 618,000 2,462,520 3.9847 1.855 1.850 1.860 1.836 1.864 1,325,890 1.8573 0.51%
2013-12-02 0 3.960 3.940 3.970 3.940 4.050 2,608,688 10,402,624 3.9877 1.846 1.836 1.850 1.836 1.888 5,596,817 1.8587 -1.00%
2013-11-29 0 4.000 3.970 4.000 3.920 4.030 1,586,125 6,284,074 3.9619 1.864 1.850 1.864 1.827 1.878 3,402,956 1.8467 1.78%
2013-11-28 0 3.930 3.910 3.930 3.920 3.960 3,226,000 12,694,140 3.9349 1.832 1.822 1.832 1.827 1.846 6,921,231 1.8341 0.26%
2013-11-27 0 3.920 3.920 3.950 3.920 4.060 2,573,931 10,264,172 3.9877 1.827 1.827 1.841 1.827 1.892 5,522,248 1.8587 -2.73%
2013-11-26 0 4.030 4.010 4.050 4.010 4.120 696,000 2,829,280 4.0651 1.878 1.869 1.888 1.869 1.920 1,493,235 1.8947 -0.74%
2013-11-25 0 4.060 4.040 4.060 4.020 4.130 700,001 2,832,974 4.0471 1.892 1.883 1.892 1.874 1.925 1,501,819 1.8864 -0.49%
2013-11-22 0 4.080 4.060 4.080 4.060 4.100 486,120 1,984,512 4.0824 1.902 1.892 1.902 1.892 1.911 1,042,948 1.9028 0.25%
2013-11-21 0 4.070 4.070 4.110 4.070 4.150 1,056,000 4,311,826 4.0832 1.897 1.897 1.916 1.897 1.934 2,265,598 1.9032 0.00%
2013-11-20 0 4.070 4.060 4.090 4.070 4.100 76,000 310,280 4.0826 1.897 1.892 1.906 1.897 1.911 163,054 1.9029 -0.49%
2013-11-19 0 4.090 4.100 4.140 4.090 4.190 91,495 378,404 4.1358 1.906 1.911 1.930 1.906 1.953 196,298 1.9277 -1.45%
2013-11-18 0 4.150 4.140 4.190 4.140 4.190 1,435,458 5,967,571 4.1573 1.934 1.930 1.953 1.930 1.953 3,079,707 1.9377 -0.72%
2013-11-15 0 4.180 4.140 4.190 4.060 4.190 315,791 1,310,391 4.1496 1.948 1.930 1.953 1.892 1.953 677,515 1.9341 2.45%
2013-11-14 0 4.080 4.060 4.090 4.020 4.140 910,865 3,728,009 4.0928 1.902 1.892 1.906 1.874 1.930 1,954,218 1.9077 -1.21%
2013-11-13 0 4.130 4.070 4.130 - - 0 0 - 1.925 1.897 1.925 - - 0 - -0.72%
2013-11-12 0 4.160 4.120 4.170 4.030 4.170 471,100 1,931,940 4.1009 1.939 1.920 1.944 1.878 1.944 1,010,723 1.9114 2.72%
2013-11-11 0 4.050 4.040 4.080 4.020 4.080 447,900 1,812,094 4.0458 1.888 1.883 1.902 1.874 1.902 960,948 1.8857 -0.74%
2013-11-08 0 4.080 4.040 4.080 4.040 4.200 1,630,000 6,685,241 4.1014 1.902 1.883 1.902 1.883 1.958 3,497,088 1.9117 -0.97%
2013-11-07 0 4.120 4.120 4.140 4.110 4.150 802,338 3,320,262 4.1382 1.920 1.920 1.930 1.916 1.934 1,721,378 1.9288 0.24%
2013-11-06 0 4.110 4.090 4.130 4.070 4.150 1,514,000 6,190,824 4.0891 1.916 1.906 1.925 1.897 1.934 3,248,216 1.9059 1.73%
2013-11-05 0 4.040 4.040 4.050 4.020 4.100 762,000 3,076,600 4.0375 1.883 1.883 1.888 1.874 1.911 1,634,835 1.8819 0.25%
2013-11-04 0 4.030 4.020 4.060 4.030 4.140 320,000 1,300,780 4.0649 1.878 1.874 1.892 1.878 1.930 686,545 1.8947 -0.98%
2013-11-01 0 4.070 4.060 4.120 4.060 4.070 5,944,000 24,221,550 4.0750 1.897 1.892 1.920 1.892 1.897 12,752,572 1.8993 -0.25%
2013-10-31 0 4.080 4.050 4.080 4.050 4.160 1,397,266 5,726,424 4.0983 1.902 1.888 1.902 1.888 1.939 2,997,768 1.9102 -0.24%
2013-10-30 0 4.090 4.070 4.090 4.050 4.100 685,515 2,788,149 4.0672 1.906 1.897 1.906 1.888 1.911 1,470,740 1.8957 1.74%
2013-10-29 0 4.020 3.980 4.020 3.970 4.100 665,730 2,665,956 4.0046 1.874 1.855 1.874 1.850 1.911 1,428,292 1.8665 0.50%
2013-10-28 0 4.000 3.990 4.000 3.960 4.100 1,732,000 6,914,990 3.9925 1.864 1.860 1.864 1.846 1.911 3,715,924 1.8609 0.00%
2013-10-25 0 4.000 3.980 4.000 3.970 4.110 584,000 2,333,480 3.9957 1.864 1.855 1.864 1.850 1.916 1,252,944 1.8624 0.00%
2013-10-24 0 4.000 3.970 4.000 3.920 4.080 1,813,211 7,301,734 4.0270 1.864 1.850 1.864 1.827 1.902 3,890,159 1.8770 -1.48%
2013-10-23 0 4.060 4.050 4.060 4.060 4.110 240,000 981,232 4.0885 1.892 1.888 1.892 1.892 1.916 514,909 1.9056 -0.98%
2013-10-22 0 4.100 4.070 4.100 4.050 4.140 8,234,900 33,837,055 4.1090 1.911 1.897 1.911 1.888 1.930 17,667,590 1.9152 -0.97%
2013-10-21 0 4.140 4.140 4.150 4.140 4.200 1,288,989 5,353,796 4.1535 1.930 1.930 1.934 1.930 1.958 2,765,465 1.9359 -0.48%
2013-10-18 0 4.160 4.140 4.180 4.130 4.200 660,895 2,747,897 4.1578 1.939 1.930 1.948 1.925 1.958 1,417,919 1.9380 0.97%
2013-10-17 0 4.120 4.110 4.140 4.100 4.250 636,000 2,662,988 4.1871 1.920 1.916 1.930 1.911 1.981 1,364,508 1.9516 -0.72%
2013-10-16 0 4.150 4.140 4.150 4.130 4.230 774,718 3,227,550 4.1661 1.934 1.930 1.934 1.925 1.972 1,662,121 1.9418 0.24%
2013-10-15 0 4.140 4.130 4.140 4.130 4.160 802,900 3,323,728 4.1397 1.930 1.925 1.930 1.925 1.939 1,722,584 1.9295 -0.24%
2013-10-11 0 4.150 4.140 4.160 4.140 4.180 580,000 2,407,980 4.1517 1.934 1.930 1.939 1.930 1.948 1,244,363 1.9351 0.00%
2013-10-10 0 4.150 4.130 4.170 4.130 4.190 396,000 1,649,850 4.1663 1.934 1.925 1.944 1.925 1.953 849,599 1.9419 -0.24%
2013-10-09 0 4.160 4.160 4.190 4.150 4.190 1,076,865 4,508,918 4.1871 1.939 1.939 1.953 1.934 1.953 2,310,363 1.9516 0.00%
2013-10-08 0 4.160 4.150 4.190 4.160 4.230 604,640 2,530,953 4.1859 1.939 1.934 1.953 1.939 1.972 1,297,227 1.9510 0.00%
2013-10-07 0 4.160 4.120 4.160 4.110 4.160 30,000 124,726 4.1575 1.939 1.920 1.939 1.916 1.939 64,364 1.9378 1.96%
2013-10-04 0 4.180 4.150 4.190 4.140 4.200 444,000 1,852,260 4.1718 1.902 1.888 1.906 1.883 1.911 975,929 1.8979 -0.48%
2013-10-03 0 4.200 4.170 4.200 4.150 4.240 336,466 1,411,194 4.1942 1.911 1.897 1.911 1.888 1.929 739,565 1.9081 -0.94%
2013-10-02 0 4.240 4.200 4.240 4.210 4.280 636,950 2,700,721 4.2401 1.929 1.911 1.929 1.915 1.947 1,400,040 1.9290 -0.24%
2013-09-30 0 4.250 4.220 4.260 4.210 4.260 1,175,730 4,988,816 4.2432 1.934 1.920 1.938 1.915 1.938 2,584,299 1.9304 0.00%
2013-09-27 0 4.250 4.230 4.260 4.230 4.270 1,402,276 5,962,711 4.2522 1.934 1.924 1.938 1.924 1.943 3,082,255 1.9345 0.47%
2013-09-26 0 4.230 4.220 4.250 4.200 4.260 2,341,200 9,910,654 4.2332 1.924 1.920 1.934 1.911 1.938 5,146,045 1.9259 -0.47%
2013-09-25 0 4.250 4.230 4.250 4.200 4.250 533,776 2,255,661 4.2259 1.934 1.924 1.934 1.911 1.934 1,173,260 1.9226 1.19%
2013-09-24 0 4.200 4.200 4.240 4.110 4.250 1,719,703 7,257,543 4.2202 1.911 1.911 1.929 1.870 1.934 3,779,972 1.9200 2.19%
2013-09-23 0 4.110 4.100 4.130 4.050 4.140 2,202,563 9,018,580 4.0946 1.870 1.865 1.879 1.843 1.883 4,841,316 1.8628 1.48%
2013-09-19 0 4.050 4.040 4.060 3.990 4.090 1,438,030 5,807,570 4.0386 1.843 1.838 1.847 1.815 1.861 3,160,844 1.8373 0.50%
2013-09-18 0 4.030 4.020 4.030 3.950 4.050 1,266,000 5,074,248 4.0081 1.833 1.829 1.833 1.797 1.843 2,782,715 1.8235 1.26%
2013-09-17 0 3.980 3.950 4.000 3.910 4.050 3,509,000 14,037,318 4.0004 1.811 1.797 1.820 1.779 1.843 7,712,914 1.8200 -1.49%
2013-09-16 0 4.040 4.030 4.040 4.030 4.060 197,730 799,240 4.0421 1.838 1.833 1.838 1.833 1.847 434,618 1.8389 0.25%
2013-09-13 0 4.030 4.030 4.050 4.030 4.100 519,630 2,104,196 4.0494 1.833 1.833 1.843 1.833 1.865 1,142,166 1.8423 -1.47%
2013-09-12 0 4.090 4.050 4.090 4.050 4.140 834,865 3,399,877 4.0724 1.861 1.843 1.861 1.843 1.883 1,835,065 1.8527 0.99%
2013-09-11 0 4.050 4.050 4.090 4.050 4.200 1,100,000 4,502,260 4.0930 1.843 1.843 1.861 1.843 1.911 2,417,841 1.8621 -1.22%
2013-09-10 0 4.100 4.080 4.100 4.080 4.130 934,000 3,825,980 4.0963 1.865 1.856 1.865 1.856 1.879 2,052,967 1.8636 -0.49%
2013-09-09 0 4.120 4.110 4.120 4.110 4.210 393,730 1,630,399 4.1409 1.874 1.870 1.874 1.870 1.915 865,433 1.8839 -1.90%
2013-09-06 0 4.200 4.190 4.200 4.170 4.230 318,110 1,336,645 4.2018 1.911 1.906 1.911 1.897 1.924 699,218 1.9116 1.69%
2013-09-05 0 4.130 4.130 4.170 4.040 4.220 342,044 1,425,238 4.1668 1.879 1.879 1.897 1.838 1.920 751,826 1.8957 -1.90%
2013-09-04 0 4.210 4.180 4.220 4.190 4.270 366,300 1,544,659 4.2169 1.915 1.902 1.920 1.906 1.943 805,141 1.9185 0.24%
2013-09-03 0 4.200 4.190 4.200 4.170 4.260 857,436 3,604,338 4.2036 1.911 1.906 1.911 1.897 1.938 1,884,676 1.9124 0.72%
2013-09-02 0 4.170 4.160 4.170 4.140 4.210 473,720 1,976,333 4.1719 1.897 1.893 1.897 1.883 1.915 1,041,254 1.8980 0.97%
2013-08-30 0 4.130 4.120 4.180 4.120 4.260 1,604,865 6,693,703 4.1709 1.879 1.874 1.902 1.874 1.938 3,527,553 1.8975 -0.24%
2013-08-29 0 4.140 4.140 4.170 4.120 4.220 665,211 2,759,356 4.1481 1.883 1.883 1.897 1.874 1.920 1,462,159 1.8872 -1.66%
2013-08-28 0 4.210 4.160 4.210 4.100 4.240 397,000 1,654,310 4.1670 1.915 1.893 1.915 1.865 1.929 872,621 1.8958 -1.17%
2013-08-27 0 4.260 4.220 4.260 4.210 4.320 336,000 1,424,310 4.2390 1.938 1.920 1.938 1.915 1.965 738,541 1.9285 -0.70%
2013-08-26 0 4.290 4.240 4.290 4.210 4.350 838,451 3,601,716 4.2957 1.952 1.929 1.952 1.915 1.979 1,842,947 1.9543 0.47%
2013-08-23 0 4.270 4.270 4.280 4.190 4.350 290,000 1,240,220 4.2766 1.943 1.943 1.947 1.906 1.979 637,431 1.9457 0.23%
2013-08-22 0 4.260 4.220 4.260 4.180 4.270 948,000 4,035,770 4.2571 1.938 1.920 1.938 1.902 1.943 2,083,740 1.9368 -0.47%
2013-08-21 0 4.280 4.280 4.310 4.250 4.320 1,255,932 5,452,148 4.3411 1.947 1.947 1.961 1.934 1.965 2,760,586 1.9750 -2.28%
2013-08-20 0 4.380 4.340 4.380 4.330 4.380 1,704,660 7,410,574 4.3472 1.993 1.974 1.993 1.970 1.993 3,746,907 1.9778 -0.45%
2013-08-19 0 4.400 4.400 4.410 4.280 4.420 2,333,165 10,254,544 4.3951 2.002 2.002 2.006 1.947 2.011 5,128,384 1.9996 2.80%
2013-08-16 0 4.280 4.260 4.280 4.090 4.310 3,140,624 13,308,584 4.2376 1.947 1.938 1.947 1.861 1.961 6,903,209 1.9279 3.88%
2013-08-15 0 4.120 4.110 4.150 4.070 4.200 602,321 2,501,129 4.1525 1.874 1.870 1.888 1.852 1.911 1,323,924 1.8892 -0.96%
2013-08-13 0 4.160 4.140 4.180 3.980 4.220 754,000 3,113,040 4.1287 1.893 1.883 1.902 1.811 1.920 1,657,320 1.8784 0.00%
2013-08-12 0 4.160 4.160 4.180 4.120 4.170 589,790 2,451,801 4.1571 1.893 1.893 1.902 1.874 1.897 1,296,381 1.8913 1.46%
2013-08-09 0 4.100 4.080 4.120 4.030 4.100 100,516 409,839 4.0774 1.865 1.856 1.874 1.833 1.865 220,938 1.8550 0.00%
2013-08-08 0 4.100 4.080 4.100 4.000 4.120 1,644,000 6,743,012 4.1016 1.865 1.856 1.865 1.820 1.874 3,613,574 1.8660 1.23%
2013-08-07 0 4.050 4.020 4.050 4.010 4.090 468,519 1,906,516 4.0692 1.843 1.829 1.843 1.824 1.861 1,029,822 1.8513 0.25%
2013-08-06 0 4.040 4.020 4.040 3.990 4.110 814,000 3,310,754 4.0673 1.838 1.829 1.838 1.815 1.870 1,789,203 1.8504 -0.98%
2013-08-05 0 4.080 4.070 4.080 4.030 4.120 1,101,730 4,485,494 4.0713 1.856 1.852 1.856 1.833 1.874 2,421,644 1.8523 1.24%
2013-08-02 0 4.030 4.010 4.030 3.980 4.050 2,232,330 8,974,656 4.0203 1.833 1.824 1.833 1.811 1.843 4,906,745 1.8290 1.26%
2013-08-01 0 3.980 3.920 3.980 3.930 4.050 1,744,000 6,917,350 3.9664 1.811 1.783 1.811 1.788 1.843 3,833,377 1.8045 0.25%
2013-07-31 0 3.970 3.950 3.970 3.930 3.980 932,000 3,685,830 3.9548 1.806 1.797 1.806 1.788 1.811 2,048,571 1.7992 -0.25%
2013-07-30 0 3.980 3.970 3.980 3.910 4.030 2,038,000 8,128,180 3.9883 1.811 1.806 1.811 1.779 1.833 4,479,600 1.8145 -0.50%
2013-07-29 0 4.000 3.980 4.000 3.900 4.030 1,989,600 7,922,940 3.9822 1.820 1.811 1.820 1.774 1.833 4,373,215 1.8117 0.76%
2013-07-26 0 3.970 3.950 3.970 3.920 4.020 1,469,300 5,811,331 3.9552 1.806 1.797 1.806 1.783 1.829 3,229,576 1.7994 0.00%
2013-07-25 0 3.970 3.930 3.970 3.910 3.990 490,000 1,935,600 3.9502 1.806 1.788 1.806 1.779 1.815 1,077,038 1.7972 1.28%
2013-07-24 0 3.920 3.900 3.920 3.820 3.930 246,120 952,426 3.8698 1.783 1.774 1.783 1.738 1.788 540,981 1.7606 0.51%
2013-07-23 0 3.900 3.880 3.920 3.700 3.920 1,164,252 4,443,895 3.8170 1.774 1.765 1.783 1.683 1.783 2,559,070 1.7365 4.84%
2013-07-22 0 3.720 3.710 3.720 3.690 3.750 442,000 1,642,140 3.7152 1.692 1.688 1.692 1.679 1.706 971,533 1.6903 0.54%
2013-07-19 0 3.700 3.700 3.720 3.620 3.740 2,328,000 8,621,298 3.7033 1.683 1.683 1.692 1.647 1.702 5,117,031 1.6848 2.78%
2013-07-18 0 3.600 3.600 3.620 3.600 3.630 404,000 1,462,600 3.6203 1.638 1.638 1.647 1.638 1.651 888,007 1.6471 -0.83%
2013-07-17 0 3.630 3.610 3.640 3.600 3.660 773,980 2,811,328 3.6323 1.651 1.642 1.656 1.638 1.665 1,701,237 1.6525 0.83%
2013-07-16 0 3.600 3.570 3.600 3.550 3.620 1,060,000 3,811,760 3.5960 1.638 1.624 1.638 1.615 1.647 2,329,920 1.6360 -0.28%
2013-07-15 0 3.610 3.600 3.610 3.550 3.640 2,123,785 7,665,498 3.6094 1.642 1.638 1.642 1.615 1.656 4,668,159 1.6421 -1.37%
2013-07-12 0 3.660 3.660 3.670 3.560 3.700 1,730,000 6,317,410 3.6517 1.665 1.665 1.670 1.620 1.683 3,802,605 1.6613 3.68%
2013-07-11 0 3.530 3.510 3.560 3.470 3.560 2,554,290 8,909,421 3.4880 1.606 1.597 1.620 1.579 1.620 5,614,425 1.5869 2.32%
2013-07-10 0 3.450 3.420 3.450 3.410 3.480 1,272,000 4,382,630 3.4455 1.570 1.556 1.570 1.551 1.583 2,795,904 1.5675 -0.29%
2013-07-09 0 3.460 3.460 3.470 3.450 3.580 2,426,785 8,474,954 3.4923 1.574 1.574 1.579 1.570 1.629 5,334,164 1.5888 -3.62%
2013-07-08 0 3.590 3.560 3.600 3.550 3.730 1,527,000 5,590,371 3.6610 1.633 1.620 1.638 1.615 1.697 3,356,403 1.6656 -3.75%
2013-07-05 0 3.730 3.730 3.760 3.720 3.790 756,563 2,834,356 3.7464 1.697 1.697 1.711 1.692 1.724 1,662,954 1.7044 0.81%
2013-07-04 0 3.700 3.700 3.720 3.700 3.780 718,000 2,670,770 3.7197 1.683 1.683 1.692 1.683 1.720 1,578,191 1.6923 -0.54%
2013-07-03 0 3.720 3.700 3.720 3.700 3.860 740,000 2,783,220 3.7611 1.692 1.683 1.692 1.683 1.756 1,626,548 1.7111 -3.63%
2013-07-02 0 3.860 3.850 3.870 3.850 3.990 991,460 3,850,576 3.8837 1.756 1.752 1.761 1.752 1.815 2,179,266 1.7669 -1.53%
2013-06-28 0 3.920 3.900 3.910 3.880 3.950 2,244,000 8,770,540 3.9084 1.783 1.774 1.779 1.765 1.797 4,932,396 1.7781 1.29%
2013-06-27 0 3.870 3.840 3.880 3.710 3.900 465,000 1,757,190 3.7789 1.761 1.747 1.765 1.688 1.774 1,022,087 1.7192 4.03%
2013-06-26 0 3.720 3.710 3.720 3.610 3.750 880,000 3,228,060 3.6683 1.692 1.688 1.692 1.642 1.706 1,934,273 1.6689 3.05%
2013-06-25 0 3.610 3.610 3.650 3.580 3.720 1,246,055 4,552,031 3.6532 1.642 1.642 1.661 1.629 1.692 2,738,876 1.6620 -2.17%
2013-06-24 0 3.690 3.670 3.700 3.580 3.720 1,016,870 3,729,649 3.6678 1.679 1.670 1.683 1.629 1.692 2,235,118 1.6687 1.10%
2013-06-21 0 3.650 3.640 3.690 3.580 3.680 1,940,460 7,068,010 3.6424 1.661 1.656 1.679 1.629 1.674 4,265,204 1.6571 -1.35%
2013-06-20 0 3.700 3.670 3.700 3.610 3.700 2,714,060 9,973,650 3.6748 1.683 1.670 1.683 1.642 1.683 5,965,606 1.6719 1.37%
2013-06-19 0 3.650 3.650 3.660 3.610 3.730 1,789,400 6,546,032 3.6582 1.661 1.661 1.665 1.642 1.697 3,933,168 1.6643 -1.88%
2013-06-18 0 3.720 3.730 3.750 3.720 3.950 1,470,091 5,628,901 3.8289 1.692 1.697 1.706 1.692 1.797 3,231,315 1.7420 -5.82%
2013-06-17 0 3.950 3.930 3.950 3.920 4.010 68,000 269,000 3.9559 1.797 1.788 1.797 1.783 1.824 149,467 1.7997 0.25%
2013-06-14 0 3.940 3.930 3.970 3.930 3.980 440,900 1,747,390 3.9632 1.793 1.788 1.806 1.788 1.811 969,115 1.8031 -1.01%
2013-06-13 0 3.980 3.950 3.980 3.920 4.000 1,718,874 6,814,586 3.9646 1.811 1.797 1.811 1.783 1.820 3,778,149 1.8037 0.00%
2013-06-11 0 3.980 3.950 3.980 3.900 4.000 312,000 1,236,040 3.9617 1.811 1.797 1.811 1.774 1.820 685,788 1.8024 0.00%
2013-06-10 0 3.980 3.980 4.010 3.970 4.030 195,760 783,890 4.0043 1.811 1.811 1.824 1.806 1.833 430,288 1.8218 -1.00%
2013-06-07 0 4.020 4.000 4.020 3.990 4.030 566,000 2,271,200 4.0127 1.829 1.820 1.829 1.815 1.833 1,244,089 1.8256 -0.25%
2013-06-06 0 4.030 4.020 4.030 4.020 4.040 103,495 417,011 4.0293 1.833 1.829 1.833 1.829 1.838 227,486 1.8331 0.00%
2013-06-05 0 4.030 4.010 4.030 4.010 4.060 1,172,000 4,731,420 4.0370 1.833 1.824 1.833 1.824 1.847 2,576,100 1.8367 -0.49%
2013-06-04 0 4.050 4.040 4.060 4.010 4.070 448,000 1,805,880 4.0310 1.843 1.838 1.847 1.824 1.852 984,721 1.8339 -0.25%
2013-06-03 0 4.060 4.040 4.060 4.030 4.080 378,000 1,531,480 4.0515 1.847 1.838 1.847 1.833 1.856 830,858 1.8433 -0.73%
2013-05-31 0 4.090 4.070 4.110 4.030 4.120 776,751 3,163,616 4.0729 1.861 1.852 1.870 1.833 1.874 1,707,328 1.8530 2.25%
2013-05-30 0 4.110 4.100 4.120 4.100 4.200 829,000 3,428,095 4.1352 1.820 1.815 1.824 1.815 1.860 1,872,283 1.8310 -1.67%
2013-05-29 0 4.180 4.170 4.180 4.170 4.250 986,600 4,127,982 4.1840 1.851 1.846 1.851 1.846 1.882 2,228,220 1.8526 -2.34%
2013-05-28 0 4.280 4.240 4.270 4.230 4.370 640,000 2,729,060 4.2642 1.895 1.877 1.891 1.873 1.935 1,445,429 1.8881 -0.93%
2013-05-27 0 4.320 4.320 4.360 4.150 4.370 960,980 4,147,234 4.3156 1.913 1.913 1.930 1.838 1.935 2,170,357 1.9109 0.47%
2013-05-24 0 4.300 4.300 4.310 4.300 4.330 257,885 1,110,272 4.3053 1.904 1.904 1.908 1.904 1.917 582,429 1.9063 0.47%
2013-05-23 0 4.280 4.250 4.280 4.240 4.390 793,431 3,399,633 4.2847 1.895 1.882 1.895 1.877 1.944 1,791,951 1.8972 -2.06%
2013-05-22 0 4.370 4.340 4.370 4.320 4.390 261,500 1,138,005 4.3518 1.935 1.922 1.935 1.913 1.944 590,593 1.9269 0.46%
2013-05-21 0 4.350 4.320 4.350 4.300 4.400 1,031,161 4,473,465 4.3383 1.926 1.913 1.926 1.904 1.948 2,328,860 1.9209 0.46%
2013-05-20 0 4.330 4.290 4.330 4.290 4.480 913,210 3,949,608 4.3250 1.917 1.900 1.917 1.900 1.984 2,062,470 1.9150 -0.46%
2013-05-16 0 4.350 4.340 4.360 4.310 4.370 482,300 2,090,040 4.3335 1.926 1.922 1.930 1.908 1.935 1,089,267 1.9188 0.46%
2013-05-15 0 4.330 4.300 4.330 4.260 4.330 976,215 4,191,872 4.2940 1.917 1.904 1.917 1.886 1.917 2,204,765 1.9013 1.41%
2013-05-14 0 4.270 4.270 4.280 4.230 4.280 210,595 898,027 4.2642 1.891 1.891 1.895 1.873 1.895 475,625 1.8881 0.00%
2013-05-13 0 4.270 4.250 4.280 4.210 4.280 1,204,000 5,121,740 4.2539 1.891 1.882 1.895 1.864 1.895 2,719,214 1.8835 0.23%
2013-05-10 0 4.260 4.230 4.260 4.110 4.280 2,922,640 12,328,391 4.2182 1.886 1.873 1.886 1.820 1.895 6,600,734 1.8677 4.41%
2013-05-09 0 4.080 4.060 4.080 4.020 4.100 1,613,050 6,526,219 4.0459 1.807 1.798 1.807 1.780 1.815 3,643,047 1.7914 1.24%
2013-05-08 0 4.030 4.030 4.040 4.010 4.070 988,975 3,990,640 4.0351 1.784 1.784 1.789 1.776 1.802 2,233,584 1.7867 0.25%
2013-05-07 0 4.020 4.010 4.020 3.990 4.040 174,000 697,200 4.0069 1.780 1.776 1.780 1.767 1.789 392,976 1.7742 0.50%
2013-05-06 0 4.000 3.980 4.000 3.970 4.020 372,000 1,486,340 3.9955 1.771 1.762 1.771 1.758 1.780 840,156 1.7691 1.52%
2013-05-03 0 3.940 3.930 3.940 3.930 3.970 692,000 2,723,931 3.9363 1.745 1.740 1.745 1.740 1.758 1,562,871 1.7429 0.25%
2013-05-02 0 3.930 3.920 3.930 3.920 4.000 2,916,000 11,491,470 3.9408 1.740 1.736 1.740 1.736 1.771 6,585,738 1.7449 -1.01%
2013-04-30 0 3.970 3.970 4.000 3.970 4.030 1,756,993 7,016,272 3.9933 1.758 1.758 1.771 1.758 1.784 3,968,140 1.7682 -0.25%
2013-04-29 0 3.980 3.980 4.010 3.970 4.040 1,552,200 6,253,432 4.0288 1.762 1.762 1.776 1.758 1.789 3,505,618 1.7838 -1.00%
2013-04-26 0 4.020 4.020 4.030 4.020 4.050 420,800 1,698,532 4.0364 1.780 1.780 1.784 1.780 1.793 950,370 1.7872 -0.25%
2013-04-25 0 4.030 4.010 4.030 4.010 4.060 400,000 1,611,700 4.0293 1.784 1.776 1.784 1.776 1.798 903,393 1.7841 -0.49%
2013-04-24 0 4.050 4.020 4.050 3.980 4.070 614,581 2,469,934 4.0189 1.793 1.780 1.793 1.762 1.802 1,388,021 1.7795 1.25%
2013-04-23 0 4.000 4.000 4.010 3.950 4.060 866,000 3,474,277 4.0119 1.771 1.771 1.776 1.749 1.798 1,955,847 1.7764 -1.96%
2013-04-22 0 4.080 4.040 4.080 4.020 4.100 372,060 1,508,221 4.0537 1.807 1.789 1.807 1.780 1.815 840,291 1.7949 -1.21%
2013-04-19 0 4.130 4.100 4.130 4.050 4.140 145,000 595,940 4.1099 1.829 1.815 1.829 1.793 1.833 327,480 1.8198 0.73%
2013-04-18 0 4.100 4.090 4.150 4.090 4.180 623,882 2,595,101 4.1596 1.815 1.811 1.838 1.811 1.851 1,409,027 1.8418 -1.91%
2013-04-17 0 4.180 4.140 4.180 4.000 4.190 964,263 4,022,689 4.1718 1.851 1.833 1.851 1.771 1.855 2,177,772 1.8472 1.95%
2013-04-16 0 4.100 4.090 4.110 3.950 4.120 658,142 2,691,940 4.0902 1.815 1.811 1.820 1.749 1.824 1,486,403 1.8110 0.99%
2013-04-15 0 4.060 4.050 4.090 4.000 4.120 613,650 2,488,360 4.0550 1.798 1.793 1.811 1.771 1.824 1,385,918 1.7955 -0.49%
2013-04-12 0 4.080 4.060 4.090 4.070 4.090 210,865 859,015 4.0738 1.807 1.798 1.811 1.802 1.811 476,235 1.8038 0.00%
2013-04-11 0 4.080 4.040 4.080 4.000 4.110 398,000 1,607,320 4.0385 1.807 1.789 1.807 1.771 1.820 898,876 1.7881 0.25%
2013-04-10 0 4.070 4.060 4.080 3.990 4.080 510,300 2,054,790 4.0266 1.802 1.798 1.807 1.767 1.807 1,152,504 1.7829 1.24%
2013-04-09 0 4.020 4.020 4.030 3.950 4.060 445,524 1,788,576 4.0145 1.780 1.780 1.784 1.749 1.798 1,006,209 1.7775 0.75%
2013-04-08 0 3.990 3.990 4.000 3.950 4.010 232,000 924,140 3.9834 1.767 1.767 1.771 1.749 1.776 523,968 1.7637 -0.50%
2013-04-05 0 4.010 4.000 4.040 3.980 4.110 970,000 3,898,850 4.0194 1.776 1.771 1.789 1.762 1.820 2,190,729 1.7797 -2.43%
2013-04-03 0 4.110 4.080 4.110 4.040 4.110 874,360 3,572,972 4.0864 1.820 1.807 1.820 1.789 1.820 1,974,728 1.8093 0.24%
2013-04-02 0 4.100 4.070 4.110 4.060 4.200 692,699 2,843,230 4.1046 1.815 1.802 1.820 1.798 1.860 1,564,449 1.8174 0.99%
2013-03-28 0 4.060 4.020 4.060 4.010 4.060 822,000 3,322,480 4.0419 1.798 1.780 1.798 1.776 1.798 1,856,473 1.7897 0.74%
2013-03-27 0 4.030 4.020 4.040 3.900 4.040 672,188 2,686,737 3.9970 1.784 1.780 1.789 1.727 1.789 1,518,126 1.7698 1.51%
2013-03-26 0 3.970 3.910 3.980 3.870 3.980 551,400 2,162,708 3.9222 1.758 1.731 1.762 1.714 1.762 1,245,328 1.7367 0.25%
2013-03-25 0 3.960 3.950 3.980 3.910 4.000 790,680 3,131,973 3.9611 1.753 1.749 1.762 1.731 1.771 1,785,738 1.7539 -0.50%
2013-03-22 0 3.980 3.950 3.980 3.950 4.010 1,057,550 4,208,639 3.9796 1.762 1.749 1.762 1.749 1.776 2,388,459 1.7621 -0.25%
2013-03-21 0 3.990 3.980 3.990 3.970 4.020 1,606,000 6,408,260 3.9902 1.767 1.762 1.767 1.758 1.780 3,627,125 1.7668 -0.75%
2013-03-20 0 4.020 4.020 4.030 3.980 4.120 2,672,000 10,775,500 4.0327 1.780 1.780 1.784 1.762 1.824 6,034,668 1.7856 1.01%
2013-03-19 0 3.980 3.970 3.980 3.950 4.050 1,980,895 7,909,879 3.9931 1.762 1.758 1.762 1.749 1.793 4,473,819 1.7680 -3.63%
2013-03-18 0 4.130 4.130 4.140 4.130 4.220 872,000 3,626,680 4.1590 1.829 1.829 1.833 1.829 1.869 1,969,398 1.8415 -2.59%
2013-03-15 0 4.240 4.240 4.260 4.220 4.500 1,036,000 4,443,456 4.2891 1.877 1.877 1.886 1.869 1.992 2,339,789 1.8991 -2.53%
2013-03-14 0 4.350 4.320 4.350 4.230 4.350 1,365,342 5,864,075 4.2949 1.926 1.913 1.926 1.873 1.926 3,083,602 1.9017 2.35%
2013-03-13 0 4.250 4.240 4.250 4.180 4.300 1,124,000 4,760,640 4.2354 1.882 1.877 1.882 1.851 1.904 2,538,535 1.8753 -0.47%
2013-03-12 0 4.270 4.270 4.300 4.230 4.330 1,555,200 6,649,058 4.2754 1.891 1.891 1.904 1.873 1.917 3,512,394 1.8930 0.95%
2013-03-11 0 4.230 4.250 4.270 4.230 4.300 835,230 3,564,244 4.2674 1.873 1.882 1.891 1.873 1.904 1,886,353 1.8895 -1.17%
2013-03-08 0 4.280 4.260 4.280 4.260 4.330 342,865 1,470,608 4.2892 1.895 1.886 1.895 1.886 1.917 774,355 1.8991 -1.15%
2013-03-07 0 4.330 4.300 4.340 4.240 4.360 368,000 1,592,110 4.3264 1.917 1.904 1.922 1.877 1.930 831,122 1.9156 -0.23%
2013-03-06 0 4.340 4.320 4.340 4.250 4.350 534,000 2,271,032 4.2529 1.922 1.913 1.922 1.882 1.926 1,206,030 1.8831 2.12%
2013-03-05 0 4.250 4.220 4.250 4.170 4.250 769,520 3,237,660 4.2074 1.882 1.869 1.882 1.846 1.882 1,737,948 1.8629 1.19%
2013-03-04 0 4.200 4.160 4.200 4.140 4.300 579,652 2,434,155 4.1993 1.860 1.842 1.860 1.833 1.904 1,309,134 1.8594 -2.33%
2013-03-01 0 4.300 4.290 4.330 4.280 4.350 378,500 1,633,830 4.3166 1.904 1.900 1.917 1.895 1.926 854,836 1.9113 -1.15%
2013-02-28 0 4.350 4.320 4.350 4.320 4.400 757,443 3,301,853 4.3592 1.926 1.913 1.926 1.913 1.948 1,710,673 1.9301 0.00%
2013-02-27 0 4.350 4.310 4.350 4.300 4.360 750,000 3,237,980 4.3173 1.926 1.908 1.926 1.904 1.930 1,693,863 1.9116 -0.68%
2013-02-26 0 4.380 4.380 4.390 4.360 4.410 1,090,000 4,769,400 4.3756 1.939 1.939 1.944 1.930 1.953 2,461,747 1.9374 0.00%
2013-02-25 0 4.380 4.340 4.390 4.330 4.400 727,110 3,167,253 4.3559 1.939 1.922 1.944 1.917 1.948 1,642,166 1.9287 1.15%
2013-02-22 0 4.330 4.310 4.360 4.290 4.400 707,885 3,066,627 4.3321 1.917 1.908 1.930 1.900 1.948 1,598,747 1.9181 -2.70%
2013-02-21 0 4.450 4.420 4.450 4.400 4.490 789,730 3,502,292 4.4348 1.970 1.957 1.970 1.948 1.988 1,783,592 1.9636 0.23%
2013-02-20 0 4.440 4.430 4.450 4.420 4.520 689,907 3,059,024 4.4340 1.966 1.961 1.970 1.957 2.001 1,558,144 1.9632 0.00%
2013-02-19 0 4.440 4.390 4.450 4.340 4.480 729,750 3,213,052 4.4029 1.966 1.944 1.970 1.922 1.984 1,648,128 1.9495 -0.67%
2013-02-18 0 4.470 4.420 4.470 4.400 4.490 1,720,420 7,659,653 4.4522 1.979 1.957 1.979 1.948 1.988 3,885,540 1.9713 0.68%
2013-02-15 0 4.440 4.440 4.450 4.400 4.480 1,778,228 7,906,070 4.4460 1.966 1.966 1.970 1.948 1.984 4,016,099 1.9686 -0.89%
2013-02-14 0 4.480 4.460 4.480 4.370 4.570 2,186,257 9,672,268 4.4241 1.984 1.975 1.984 1.935 2.023 4,937,625 1.9589 3.46%
2013-02-08 0 4.330 4.320 4.360 4.260 4.370 1,682,300 7,229,920 4.2976 1.917 1.913 1.930 1.886 1.935 3,799,447 1.9029 1.17%
2013-02-07 0 4.280 4.270 4.280 4.250 4.350 4,295,710 18,408,471 4.2853 1.895 1.891 1.895 1.882 1.926 9,701,790 1.8974 -0.70%
2013-02-06 0 4.310 4.300 4.330 4.300 4.370 212,000 915,320 4.3175 1.908 1.904 1.917 1.904 1.935 478,799 1.9117 0.23%
2013-02-05 0 4.300 4.300 4.340 4.240 4.430 1,127,305 4,855,969 4.3076 1.904 1.904 1.922 1.877 1.961 2,546,000 1.9073 -4.23%
2013-02-04 0 4.490 4.480 4.490 4.350 4.500 3,379,835 15,082,975 4.4626 1.988 1.984 1.988 1.926 1.992 7,633,302 1.9759 3.22%
2013-02-01 0 4.350 4.340 4.360 4.280 4.360 3,278,480 14,163,175 4.3200 1.926 1.922 1.930 1.895 1.930 7,404,393 1.9128 1.87%
2013-01-31 0 4.270 4.270 4.290 4.250 4.290 2,117,495 9,018,979 4.2593 1.891 1.891 1.900 1.882 1.900 4,782,328 1.8859 0.47%
2013-01-30 0 4.250 4.240 4.250 4.200 4.260 1,296,033 5,487,369 4.2340 1.882 1.877 1.882 1.860 1.886 2,927,069 1.8747 0.95%
2013-01-29 0 4.210 4.200 4.210 4.150 4.210 846,000 3,546,450 4.1920 1.864 1.860 1.864 1.838 1.864 1,910,677 1.8561 0.24%
2013-01-28 0 4.200 4.180 4.200 4.140 4.240 1,046,355 4,371,635 4.1780 1.860 1.851 1.860 1.833 1.877 2,363,176 1.8499 -0.94%
2013-01-25 0 4.240 4.210 4.240 4.200 4.280 2,771,707 11,745,642 4.2377 1.877 1.864 1.877 1.860 1.895 6,259,855 1.8763 0.00%
2013-01-24 0 4.240 4.230 4.240 4.210 4.280 1,997,749 8,449,167 4.2293 1.877 1.873 1.877 1.864 1.895 4,511,883 1.8726 0.95%
2013-01-23 0 4.200 4.180 4.200 4.090 4.290 5,227,971 21,933,303 4.1954 1.860 1.851 1.860 1.811 1.900 11,807,286 1.8576 2.69%
2013-01-22 0 4.090 4.090 4.100 4.040 4.100 939,940 3,835,026 4.0801 1.811 1.811 1.815 1.789 1.815 2,122,839 1.8066 0.99%
2013-01-21 0 4.050 4.040 4.050 4.040 4.110 2,357,665 9,556,567 4.0534 1.793 1.789 1.793 1.789 1.820 5,324,748 1.7947 -0.25%
2013-01-18 0 4.060 4.050 4.060 4.010 4.070 3,165,821 12,752,534 4.0282 1.798 1.793 1.798 1.776 1.802 7,149,955 1.7836 1.50%
2013-01-17 0 4.000 4.000 4.020 3.910 4.020 4,280,777 16,903,038 3.9486 1.771 1.771 1.780 1.731 1.780 9,668,064 1.7483 1.27%
2013-01-16 0 3.950 3.920 3.950 3.860 3.950 5,840,030 22,759,741 3.8972 1.749 1.736 1.749 1.709 1.749 13,189,611 1.7256 1.28%
2013-01-15 0 3.900 3.860 3.900 3.850 3.900 3,409,980 13,087,364 3.8380 1.727 1.709 1.727 1.705 1.727 7,701,384 1.6994 1.30%
2013-01-14 0 3.850 3.820 3.850 3.730 3.860 2,079,090 7,880,521 3.7904 1.705 1.691 1.705 1.652 1.709 4,695,590 1.6783 3.22%
2013-01-11 0 3.730 3.740 3.770 3.730 3.940 5,075,970 19,259,384 3.7942 1.652 1.656 1.669 1.652 1.745 11,463,995 1.6800 -4.36%
2013-01-10 0 3.900 3.880 3.900 3.890 3.940 1,833,300 7,155,905 3.9033 1.727 1.718 1.727 1.722 1.745 4,140,478 1.7283 0.26%
2013-01-09 0 3.890 3.880 3.890 3.870 3.990 3,697,825 14,425,299 3.9010 1.722 1.718 1.722 1.714 1.767 8,351,477 1.7273 -2.02%
2013-01-08 0 3.970 3.960 3.980 3.920 3.980 1,458,325 5,754,427 3.9459 1.758 1.753 1.762 1.736 1.762 3,293,603 1.7472 -0.50%
2013-01-07 0 3.990 3.970 3.990 3.840 4.020 4,298,757 17,001,555 3.9550 1.767 1.758 1.767 1.700 1.780 9,708,672 1.7512 4.72%
2013-01-04 0 3.810 3.800 3.820 3.770 3.850 1,042,117 3,957,836 3.7979 1.687 1.683 1.691 1.669 1.705 2,353,604 1.6816 -0.52%
2013-01-03 0 3.830 3.810 3.830 3.770 3.840 1,022,000 3,888,400 3.8047 1.696 1.687 1.696 1.669 1.700 2,308,170 1.6846 0.79%
2013-01-02 0 3.800 3.780 3.800 3.740 3.800 1,295,759 4,884,637 3.7697 1.683 1.674 1.683 1.656 1.683 2,926,450 1.6691 1.33%
2012-12-31 0 3.750 3.720 3.790 3.670 3.800 1,222,000 4,539,140 3.7145 1.660 1.647 1.678 1.625 1.683 2,759,867 1.6447 2.18%
2012-12-28 0 3.670 3.660 3.670 3.620 3.670 1,248,115 4,557,661 3.6516 1.625 1.621 1.625 1.603 1.625 2,818,847 1.6169 1.94%
2012-12-27 0 3.600 3.600 3.620 3.590 3.640 4,144,662 14,919,431 3.5997 1.594 1.594 1.603 1.590 1.612 9,360,651 1.5938 -0.83%
2012-12-24 0 3.630 3.610 3.660 3.600 3.680 2,268,000 8,233,600 3.6303 1.607 1.598 1.621 1.594 1.629 5,122,241 1.6074 -0.27%
2012-12-21 0 3.640 3.620 3.650 3.570 3.650 1,851,250 6,695,037 3.6165 1.612 1.603 1.616 1.581 1.616 4,181,018 1.6013 1.68%
2012-12-20 0 3.580 3.580 3.590 3.550 3.590 1,344,325 4,790,210 3.5633 1.585 1.585 1.590 1.572 1.590 3,036,136 1.5777 -0.28%
2012-12-19 0 3.590 3.570 3.590 3.530 3.600 1,236,919 4,411,708 3.5667 1.590 1.581 1.590 1.563 1.594 2,793,561 1.5792 0.56%
2012-12-18 0 3.570 3.570 3.590 3.570 3.610 687,452 2,466,869 3.5884 1.581 1.581 1.590 1.581 1.598 1,552,599 1.5889 -0.28%
2012-12-17 0 3.580 3.550 3.580 3.530 3.590 1,346,180 4,797,637 3.5639 1.585 1.572 1.585 1.563 1.590 3,040,325 1.5780 1.42%
2012-12-14 0 3.530 3.530 3.550 3.520 3.580 2,040,211 7,245,078 3.5511 1.563 1.563 1.572 1.559 1.585 4,607,783 1.5724 0.00%
2012-12-13 0 3.530 3.520 3.560 3.520 3.580 928,180 3,303,633 3.5593 1.563 1.559 1.576 1.559 1.585 2,096,279 1.5760 -1.12%
2012-12-12 0 3.570 3.560 3.570 3.530 3.590 2,920,706 10,398,555 3.5603 1.581 1.576 1.581 1.563 1.590 6,596,366 1.5764 1.13%
2012-12-11 0 3.530 3.530 3.550 3.500 3.580 897,080 3,176,697 3.5412 1.563 1.563 1.572 1.550 1.585 2,026,040 1.5679 0.28%
2012-12-10 0 3.520 3.500 3.550 3.490 3.570 1,960,945 6,937,983 3.5381 1.559 1.550 1.572 1.545 1.581 4,428,762 1.5666 0.86%
2012-12-07 0 3.490 3.480 3.520 3.480 3.560 1,487,593 5,222,037 3.5104 1.545 1.541 1.559 1.541 1.576 3,359,704 1.5543 -0.85%
2012-12-06 0 3.520 3.490 3.520 3.480 3.540 1,453,000 5,108,850 3.5161 1.559 1.545 1.559 1.541 1.567 3,281,577 1.5568 0.86%
2012-12-05 0 3.490 3.480 3.510 3.430 3.510 2,718,330 9,430,219 3.4691 1.545 1.541 1.554 1.519 1.554 6,139,303 1.5360 1.75%
2012-12-04 0 3.430 3.430 3.440 3.420 3.450 918,157 3,158,968 3.4406 1.519 1.519 1.523 1.514 1.528 2,073,642 1.5234 -0.87%
2012-12-03 0 3.460 3.440 3.460 3.440 3.490 1,507,165 5,225,621 3.4672 1.532 1.523 1.532 1.523 1.545 3,403,907 1.5352 0.29%
2012-11-30 0 3.450 3.440 3.450 3.420 3.480 1,737,265 5,996,083 3.4514 1.528 1.523 1.528 1.514 1.541 3,923,584 1.5282 -0.58%
2012-11-29 0 3.470 3.460 3.470 3.450 3.510 898,000 3,121,340 3.4759 1.536 1.532 1.536 1.528 1.554 2,028,118 1.5390 0.58%
2012-11-28 0 3.450 3.430 3.460 3.430 3.470 777,000 2,675,120 3.4429 1.528 1.519 1.532 1.519 1.536 1,754,842 1.5244 -0.58%
2012-11-27 0 3.470 3.450 3.470 3.440 3.480 762,000 2,634,500 3.4573 1.536 1.528 1.536 1.523 1.541 1,720,964 1.5308 0.29%
2012-11-26 0 3.460 3.450 3.460 3.450 3.490 1,464,595 5,064,703 3.4581 1.532 1.528 1.532 1.528 1.545 3,307,764 1.5312 -0.57%
2012-11-23 0 3.480 3.470 3.480 3.460 3.500 1,800,569 6,257,019 3.4750 1.541 1.536 1.541 1.532 1.550 4,066,555 1.5387 -0.57%
2012-11-22 0 3.500 3.490 3.500 3.480 3.510 620,203 2,166,381 3.4930 1.550 1.545 1.550 1.541 1.554 1,400,718 1.5466 -0.85%
2012-11-21 0 3.530 3.510 3.530 3.500 3.540 788,660 2,773,257 3.5164 1.563 1.554 1.563 1.550 1.567 1,781,176 1.5570 0.57%
2012-11-20 0 3.510 3.480 3.510 3.480 3.530 983,735 3,449,188 3.5062 1.554 1.541 1.554 1.541 1.563 2,221,749 1.5525 0.29%
2012-11-19 0 3.500 3.500 3.520 3.460 3.550 857,510 3,010,195 3.5104 1.550 1.550 1.559 1.532 1.572 1,936,672 1.5543 -0.85%
2012-11-16 0 3.530 3.500 3.530 3.490 3.540 1,256,085 4,425,291 3.5231 1.563 1.550 1.563 1.545 1.567 2,836,847 1.5599 0.57%
2012-11-15 0 3.510 3.500 3.510 3.500 3.540 784,130 2,760,904 3.5210 1.554 1.550 1.554 1.550 1.567 1,770,945 1.5590 -0.28%
2012-11-14 0 3.520 3.500 3.520 3.480 3.530 1,172,000 4,101,400 3.4995 1.559 1.550 1.559 1.541 1.563 2,646,943 1.5495 0.28%
2012-11-13 0 3.510 3.500 3.520 3.500 3.530 888,000 3,119,830 3.5133 1.554 1.550 1.559 1.550 1.563 2,005,533 1.5556 -0.28%
2012-11-12 0 3.520 3.510 3.520 3.500 3.540 689,865 2,431,104 3.5240 1.559 1.554 1.559 1.550 1.567 1,558,049 1.5604 -0.28%
2012-11-09 0 3.530 3.510 3.540 3.510 3.560 1,225,650 4,333,502 3.5357 1.563 1.554 1.567 1.554 1.576 2,768,110 1.5655 -0.56%
2012-11-08 0 3.550 3.540 3.550 3.540 3.580 1,862,609 6,615,791 3.5519 1.572 1.567 1.572 1.567 1.585 4,206,672 1.5727 -0.84%
2012-11-07 0 3.580 3.580 3.600 3.540 3.600 1,140,000 4,078,220 3.5774 1.585 1.585 1.594 1.567 1.594 2,574,671 1.5840 0.85%
2012-11-06 0 3.550 3.540 3.550 3.500 3.610 674,860 2,386,600 3.5364 1.572 1.567 1.572 1.550 1.598 1,524,160 1.5658 -1.11%
2012-11-05 0 3.590 3.570 3.580 3.550 3.640 2,050,215 7,360,025 3.5899 1.590 1.581 1.585 1.572 1.612 4,630,377 1.5895 1.13%
2012-11-02 0 3.550 3.550 3.560 3.500 3.560 1,724,000 6,084,480 3.5293 1.572 1.572 1.576 1.550 1.576 3,893,626 1.5627 1.72%
2012-11-01 0 3.490 3.480 3.490 3.460 3.500 885,330 3,076,935 3.4755 1.545 1.541 1.545 1.532 1.550 1,999,503 1.5388 0.29%
2012-10-31 0 3.480 3.460 3.480 3.450 3.480 895,086 3,101,832 3.4654 1.541 1.532 1.541 1.528 1.541 2,021,537 1.5344 1.16%
2012-10-30 0 3.440 3.440 3.450 3.420 3.450 852,180 2,931,470 3.4400 1.523 1.523 1.528 1.514 1.528 1,924,634 1.5231 -0.58%
2012-10-29 0 3.460 3.460 3.470 3.430 3.470 1,434,000 4,958,940 3.4581 1.532 1.532 1.536 1.519 1.536 3,238,665 1.5312 0.00%
2012-10-26 0 3.460 3.440 3.460 3.420 3.480 3,761,165 12,973,872 3.4494 1.532 1.523 1.532 1.514 1.541 8,494,529 1.5273 1.17%
2012-10-25 0 3.420 3.420 3.430 3.410 3.500 2,502,407 8,637,772 3.4518 1.514 1.514 1.519 1.510 1.550 5,651,645 1.5284 -1.72%
2012-10-24 0 3.480 3.470 3.490 3.420 3.490 2,840,000 9,865,950 3.4739 1.541 1.536 1.545 1.514 1.545 6,414,093 1.5382 1.16%
2012-10-22 0 3.440 3.440 3.450 3.400 3.450 3,252,000 11,167,472 3.4340 1.523 1.523 1.528 1.505 1.528 7,344,588 1.5205 0.00%
2012-10-19 0 3.440 3.440 3.450 3.420 3.470 3,237,227 11,166,616 3.4494 1.523 1.523 1.528 1.514 1.536 7,311,224 1.5273 -0.86%
2012-10-18 0 3.470 3.460 3.470 3.450 3.500 2,988,395 10,340,623 3.4603 1.536 1.532 1.536 1.528 1.550 6,749,241 1.5321 0.00%
2012-10-17 0 3.470 3.460 3.470 3.440 3.490 2,424,789 8,391,363 3.4607 1.536 1.532 1.536 1.523 1.545 5,476,346 1.5323 0.29%
2012-10-16 0 3.460 3.460 3.470 3.440 3.490 2,078,080 7,206,176 3.4677 1.532 1.532 1.536 1.523 1.545 4,693,309 1.5354 0.29%
2012-10-15 0 3.450 3.450 3.460 3.420 3.480 1,463,360 5,058,542 3.4568 1.528 1.528 1.532 1.514 1.541 3,304,974 1.5306 -1.15%
2012-10-12 0 3.490 3.480 3.490 3.460 3.500 1,082,060 3,770,965 3.4850 1.545 1.541 1.545 1.532 1.550 2,443,815 1.5431 0.00%
2012-10-11 0 3.490 3.480 3.490 3.460 3.500 1,456,600 5,070,698 3.4812 1.545 1.541 1.545 1.532 1.550 3,289,707 1.5414 0.00%
2012-10-10 0 3.490 3.480 3.490 3.440 3.510 1,156,000 4,020,160 3.4776 1.545 1.541 1.545 1.523 1.554 2,610,807 1.5398 0.58%
2012-10-09 0 3.470 3.470 3.490 3.420 3.550 2,483,496 8,634,385 3.4767 1.536 1.536 1.545 1.514 1.572 5,608,935 1.5394 -1.14%
2012-10-08 0 3.600 3.590 3.600 3.580 3.610 1,863,009 6,701,739 3.5973 1.554 1.550 1.554 1.546 1.558 4,315,462 1.5530 -0.55%
2012-10-05 0 3.620 3.610 3.620 3.600 3.680 1,612,765 5,843,881 3.6235 1.563 1.558 1.563 1.554 1.589 3,735,798 1.5643 -1.63%
2012-10-04 0 3.680 3.670 3.680 3.660 3.720 1,001,936 3,690,964 3.6838 1.589 1.584 1.589 1.580 1.606 2,320,878 1.5903 0.00%
2012-10-03 0 3.680 3.680 3.700 3.680 3.750 709,460 2,629,899 3.7069 1.589 1.589 1.597 1.589 1.619 1,643,388 1.6003 0.27%
2012-09-28 0 3.670 3.650 3.670 3.630 3.680 725,730 2,656,723 3.6608 1.584 1.576 1.584 1.567 1.589 1,681,076 1.5804 0.82%
2012-09-27 0 3.640 3.640 3.660 3.640 3.700 662,000 2,423,540 3.6609 1.571 1.571 1.580 1.571 1.597 1,533,452 1.5804 -0.55%
2012-09-26 0 3.660 3.620 3.660 3.620 3.700 1,017,961 3,734,879 3.6690 1.580 1.563 1.580 1.563 1.597 2,357,998 1.5839 0.00%
2012-09-25 0 3.660 3.660 3.670 3.650 3.690 256,000 937,460 3.6620 1.580 1.580 1.584 1.576 1.593 592,997 1.5809 0.00%
2012-09-24 0 3.660 3.650 3.660 3.630 3.660 422,963 1,545,476 3.6539 1.580 1.576 1.580 1.567 1.580 979,749 1.5774 0.00%
2012-09-21 0 3.660 3.630 3.660 3.600 3.700 2,232,710 8,150,224 3.6504 1.580 1.567 1.580 1.554 1.597 5,171,835 1.5759 1.10%
2012-09-20 0 3.620 3.610 3.640 3.580 3.660 2,356,000 8,520,848 3.6167 1.563 1.558 1.571 1.546 1.580 5,457,423 1.5613 -0.28%
2012-09-19 0 3.630 3.610 3.640 3.480 3.640 1,713,175 6,143,168 3.5858 1.567 1.558 1.571 1.502 1.571 3,968,387 1.5480 3.42%
2012-09-18 0 3.510 3.490 3.500 3.450 3.520 3,254,000 11,392,120 3.5010 1.515 1.507 1.511 1.489 1.520 7,537,544 1.5114 0.86%
2012-09-17 0 3.480 3.460 3.490 3.450 3.540 1,212,000 4,217,140 3.4795 1.502 1.494 1.507 1.489 1.528 2,807,469 1.5021 -1.97%
2012-09-14 0 3.550 3.540 3.550 3.550 3.590 800,955 2,853,839 3.5630 1.533 1.528 1.533 1.533 1.550 1,855,327 1.5382 -0.28%
2012-09-13 0 3.560 3.550 3.560 3.550 3.570 520,384 1,850,264 3.5556 1.537 1.533 1.537 1.533 1.541 1,205,414 1.5350 0.28%
2012-09-12 0 3.550 3.520 3.550 3.480 3.560 673,747 2,370,963 3.5191 1.533 1.520 1.533 1.502 1.537 1,560,663 1.5192 1.72%
2012-09-11 0 3.490 3.490 3.500 3.480 3.500 418,664 1,461,952 3.4919 1.507 1.507 1.511 1.502 1.511 969,791 1.5075 -0.29%
2012-09-10 0 3.500 3.500 3.510 3.400 3.520 368,000 1,282,450 3.4849 1.511 1.511 1.515 1.468 1.520 852,433 1.5045 2.34%
2012-09-07 0 3.420 3.420 3.440 3.400 3.470 394,000 1,349,520 3.4252 1.476 1.476 1.485 1.468 1.498 912,659 1.4787 0.29%
2012-09-06 0 3.410 3.410 3.420 3.400 3.600 130,060 446,001 3.4292 1.472 1.472 1.476 1.468 1.554 301,270 1.4804 0.89%
2012-09-05 0 3.380 3.380 3.390 3.380 3.400 42,346 143,672 3.3928 1.459 1.459 1.463 1.459 1.468 98,090 1.4647 -0.29%
2012-09-04 0 3.390 3.380 3.400 3.350 3.400 277,692 934,871 3.3666 1.463 1.459 1.468 1.446 1.468 643,244 1.4534 0.89%
2012-09-03 0 3.360 3.360 3.380 3.360 3.390 498,097 1,682,423 3.3777 1.451 1.451 1.459 1.451 1.463 1,153,789 1.4582 -0.30%
2012-08-31 0 3.370 3.360 3.390 3.360 3.480 739,512 2,522,045 3.4104 1.455 1.451 1.463 1.451 1.502 1,713,001 1.4723 -0.88%
2012-08-30 0 3.400 3.400 3.420 3.380 3.460 954,000 3,269,719 3.4274 1.468 1.468 1.476 1.459 1.494 2,209,839 1.4796 -2.30%
2012-08-29 0 3.480 3.480 3.500 3.470 3.510 436,000 1,524,670 3.4969 1.502 1.502 1.511 1.498 1.515 1,009,947 1.5097 1.16%
2012-08-28 0 3.440 3.440 3.450 3.430 3.500 360,000 1,247,330 3.4648 1.485 1.485 1.489 1.481 1.511 833,902 1.4958 0.29%
2012-08-27 0 3.430 3.420 3.440 3.410 3.560 703,034 2,437,404 3.4670 1.481 1.476 1.485 1.472 1.537 1,628,503 1.4967 -2.83%
2012-08-24 0 3.530 3.510 3.530 3.480 3.600 2,035,473 7,167,942 3.5215 1.524 1.515 1.524 1.502 1.554 4,714,956 1.5203 0.86%
2012-08-23 0 3.500 3.490 3.500 3.330 3.550 1,400,865 4,880,081 3.4836 1.511 1.507 1.511 1.438 1.533 3,244,954 1.5039 4.79%
2012-08-22 0 3.340 3.340 3.350 3.340 3.430 2,029,840 6,832,552 3.3661 1.442 1.442 1.446 1.442 1.481 4,701,908 1.4531 -2.62%
2012-08-21 0 3.430 3.420 3.430 3.430 3.500 2,616,310 8,998,807 3.4395 1.481 1.476 1.481 1.481 1.511 6,060,403 1.4849 -1.72%
2012-08-20 0 3.490 3.470 3.490 3.470 3.530 918,000 3,213,940 3.5010 1.507 1.498 1.507 1.498 1.524 2,126,449 1.5114 -1.13%
2012-08-17 0 3.530 3.520 3.530 3.510 3.590 531,938 1,875,499 3.5258 1.524 1.520 1.524 1.515 1.550 1,232,178 1.5221 0.28%
2012-08-16 0 3.520 3.510 3.520 3.490 3.560 634,000 2,229,480 3.5165 1.520 1.515 1.520 1.507 1.537 1,468,593 1.5181 -1.40%
2012-08-15 0 3.570 3.560 3.580 3.560 3.590 920,000 3,287,192 3.5730 1.541 1.537 1.546 1.537 1.550 2,131,082 1.5425 -0.56%
2012-08-14 0 3.590 3.570 3.590 3.560 3.600 1,126,769 4,026,302 3.5733 1.550 1.541 1.550 1.537 1.554 2,610,040 1.5426 1.70%
2012-08-13 0 3.530 3.530 3.550 3.510 3.670 1,690,890 6,059,905 3.5839 1.524 1.524 1.533 1.515 1.584 3,916,766 1.5472 -3.55%
2012-08-10 0 3.660 3.660 3.670 3.640 3.700 1,099,870 4,039,851 3.6730 1.580 1.580 1.584 1.571 1.597 2,547,732 1.5857 -1.35%
2012-08-09 0 3.710 3.670 3.710 3.640 3.710 1,781,630 6,547,067 3.6748 1.602 1.584 1.602 1.571 1.602 4,126,956 1.5864 0.27%
2012-08-08 0 3.700 3.690 3.700 3.690 3.710 2,286,000 8,464,680 3.7028 1.597 1.593 1.597 1.593 1.602 5,295,275 1.5985 -0.27%
2012-08-07 0 3.710 3.700 3.710 3.650 3.720 5,294,583 19,627,974 3.7072 1.602 1.597 1.602 1.576 1.606 12,264,337 1.6004 0.54%
2012-08-06 0 3.690 3.690 3.710 3.660 3.720 412,000 1,517,016 3.6821 1.593 1.593 1.602 1.580 1.606 954,354 1.5896 1.10%
2012-08-03 0 3.650 3.650 3.690 3.600 3.680 2,262,279 8,239,283 3.6420 1.576 1.576 1.593 1.554 1.589 5,240,328 1.5723 0.00%
2012-08-02 0 3.650 3.640 3.670 3.640 3.730 1,902,000 6,997,760 3.6792 1.576 1.571 1.584 1.571 1.610 4,405,780 1.5883 -2.14%
2012-08-01 0 3.730 3.720 3.740 3.700 3.800 586,360 2,187,064 3.7299 1.610 1.606 1.615 1.597 1.640 1,358,240 1.6102 -0.27%
2012-07-31 0 3.740 3.730 3.740 3.710 3.750 2,138,529 7,993,711 3.7379 1.615 1.610 1.615 1.602 1.619 4,953,674 1.6137 -0.27%
2012-07-30 0 3.750 3.740 3.750 3.720 3.760 818,000 3,067,440 3.7499 1.619 1.615 1.619 1.606 1.623 1,894,810 1.6189 0.00%
2012-07-27 0 3.750 3.750 3.770 3.690 3.840 740,872 2,774,248 3.7446 1.619 1.619 1.628 1.593 1.658 1,716,151 1.6166 -2.09%
2012-07-26 0 3.830 3.830 3.840 3.790 3.870 3,062,000 11,885,838 3.8817 1.653 1.653 1.658 1.636 1.671 7,092,796 1.6758 -1.54%
2012-07-25 0 3.890 3.890 3.900 3.890 3.910 1,106,180 4,308,290 3.8947 1.679 1.679 1.684 1.679 1.688 2,562,348 1.6814 -0.51%
2012-07-24 0 3.910 3.910 3.920 3.850 3.950 750,000 2,926,640 3.9022 1.688 1.688 1.692 1.662 1.705 1,737,295 1.6846 0.51%
2012-07-23 0 3.890 3.890 3.900 3.870 3.910 977,630 3,811,808 3.8990 1.679 1.679 1.684 1.671 1.688 2,264,576 1.6832 -1.52%
2012-07-20 0 3.950 3.950 3.970 3.890 3.960 1,956,726 7,725,866 3.9484 1.705 1.705 1.714 1.679 1.710 4,532,547 1.7045 1.02%
2012-07-19 0 3.910 3.870 3.910 3.850 3.930 448,595 1,744,308 3.8884 1.688 1.671 1.688 1.662 1.697 1,039,122 1.6786 1.03%
2012-07-18 0 3.870 3.850 3.890 3.850 3.900 356,000 1,381,320 3.8801 1.671 1.662 1.679 1.662 1.684 824,636 1.6751 -1.28%
2012-07-17 0 3.920 3.900 3.920 3.890 3.950 725,650 2,832,189 3.9030 1.692 1.684 1.692 1.679 1.705 1,680,891 1.6849 0.00%
2012-07-16 0 3.920 3.910 3.930 3.850 3.930 2,172,181 8,476,228 3.9022 1.692 1.688 1.697 1.662 1.697 5,031,626 1.6846 1.55%
2012-07-13 0 3.860 3.840 3.860 3.710 3.860 1,184,000 4,528,920 3.8251 1.666 1.658 1.666 1.602 1.666 2,742,610 1.6513 1.58%
2012-07-12 0 3.800 3.800 3.810 3.780 3.810 1,483,340 5,631,609 3.7966 1.640 1.640 1.645 1.632 1.645 3,435,999 1.6390 0.26%
2012-07-11 0 3.790 3.760 3.790 3.730 3.800 156,770 590,505 3.7667 1.636 1.623 1.636 1.610 1.640 363,141 1.6261 1.88%
2012-07-10 0 3.720 3.720 3.740 3.720 3.730 66,519 247,284 3.7175 1.606 1.606 1.615 1.606 1.610 154,084 1.6049 -0.27%
2012-07-09 0 3.730 3.720 3.730 3.700 3.740 536,000 1,992,720 3.7178 1.610 1.606 1.610 1.597 1.615 1,241,587 1.6050 0.00%
2012-07-06 0 3.730 3.720 3.740 3.700 3.740 260,250 967,612 3.7180 1.610 1.606 1.615 1.597 1.615 602,841 1.6051 0.27%
2012-07-05 0 3.720 3.720 3.730 3.700 3.760 639,000 2,377,640 3.7209 1.606 1.606 1.610 1.597 1.623 1,480,175 1.6063 -1.33%
2012-07-04 0 3.770 3.750 3.780 3.700 3.800 1,454,000 5,447,540 3.7466 1.628 1.619 1.632 1.597 1.640 3,368,036 1.6174 1.07%
2012-07-03 0 3.730 3.730 3.750 3.710 3.810 2,129,956 7,959,565 3.7370 1.610 1.610 1.619 1.602 1.645 4,933,816 1.6133 -2.10%
2012-06-29 0 3.810 3.790 3.820 3.640 3.810 1,154,000 4,329,540 3.7518 1.645 1.636 1.649 1.571 1.645 2,673,118 1.6197 2.70%
2012-06-28 0 3.710 3.690 3.720 3.640 3.710 756,000 2,794,340 3.6962 1.602 1.593 1.606 1.571 1.602 1,751,193 1.5957 1.92%
2012-06-27 0 3.640 3.630 3.640 3.610 3.640 910,000 3,298,640 3.6249 1.571 1.567 1.571 1.558 1.571 2,107,918 1.5649 0.28%
2012-06-26 0 3.630 3.630 3.640 3.600 3.660 205,528 747,934 3.6391 1.567 1.567 1.571 1.554 1.580 476,084 1.5710 0.00%
2012-06-25 0 3.630 3.620 3.700 3.600 3.640 318,900 1,156,582 3.6268 1.567 1.563 1.597 1.554 1.571 738,698 1.5657 -1.36%
2012-06-22 0 3.680 3.660 3.720 3.660 3.740 623,000 2,306,220 3.7018 1.589 1.580 1.606 1.580 1.615 1,443,113 1.5981 -1.87%
2012-06-21 0 3.750 3.750 3.760 3.740 3.790 352,950 1,326,655 3.7588 1.619 1.619 1.623 1.615 1.636 817,571 1.6227 -0.79%
2012-06-20 0 3.780 3.770 3.780 3.740 3.780 1,192,961 4,489,385 3.7632 1.632 1.628 1.632 1.615 1.632 2,763,367 1.6246 0.53%
2012-06-19 0 3.760 3.760 3.780 3.760 3.770 84,197 317,100 3.7662 1.623 1.623 1.632 1.623 1.628 195,033 1.6259 -0.53%
2012-06-18 0 3.780 3.770 3.780 3.750 3.790 423,860 1,596,398 3.7663 1.632 1.628 1.632 1.619 1.636 981,826 1.6259 0.00%
2012-06-15 0 3.780 3.770 3.780 3.720 3.780 2,774,753 10,438,161 3.7618 1.632 1.628 1.632 1.606 1.632 6,427,419 1.6240 0.80%
2012-06-14 0 3.750 3.750 3.780 3.650 3.780 1,592,000 5,947,480 3.7359 1.619 1.619 1.632 1.576 1.632 3,687,698 1.6128 3.02%
2012-06-13 0 3.640 3.640 3.650 3.630 3.690 463,140 1,689,165 3.6472 1.571 1.571 1.576 1.567 1.593 1,072,814 1.5745 -1.09%
2012-06-12 0 3.680 3.640 3.680 3.650 3.700 100,299 367,899 3.6680 1.589 1.571 1.589 1.576 1.597 232,332 1.5835 0.00%
2012-06-11 0 3.680 3.650 3.680 3.640 3.760 256,000 935,440 3.6541 1.589 1.576 1.589 1.571 1.623 592,997 1.5775 0.27%
2012-06-08 0 3.670 3.670 3.690 3.650 3.690 98,000 359,400 3.6673 1.584 1.584 1.593 1.576 1.593 227,007 1.5832 -0.27%
2012-06-07 0 3.680 3.680 3.690 3.650 3.730 1,940,865 7,210,709 3.7152 1.589 1.589 1.593 1.576 1.610 4,495,807 1.6039 1.10%
2012-06-06 0 3.780 3.780 3.790 3.750 3.790 807,000 3,038,080 3.7647 1.571 1.571 1.576 1.559 1.576 1,941,227 1.5650 0.00%
2012-06-05 0 3.780 3.780 3.790 3.760 3.830 334,000 1,264,540 3.7860 1.571 1.571 1.576 1.563 1.592 803,432 1.5739 -0.26%
2012-06-04 0 3.790 3.780 3.800 3.750 3.860 858,250 3,269,847 3.8099 1.576 1.571 1.580 1.559 1.605 2,064,508 1.5838 -4.29%
2012-06-01 0 3.960 3.950 4.010 3.770 4.010 4,352,595 16,774,363 3.8539 1.646 1.642 1.667 1.567 1.667 10,470,104 1.6021 6.74%
2012-05-31 0 3.710 3.680 3.720 3.650 3.760 3,095,675 11,424,040 3.6903 1.542 1.530 1.546 1.517 1.563 7,446,601 1.5341 0.82%
2012-05-30 0 3.680 3.680 3.690 3.600 3.760 1,411,825 5,129,439 3.6332 1.530 1.530 1.534 1.497 1.563 3,396,124 1.5104 1.94%
2012-05-29 0 3.610 3.610 3.640 3.580 3.640 631,200 2,275,604 3.6052 1.501 1.501 1.513 1.488 1.513 1,518,342 1.4987 1.69%
2012-05-28 0 3.550 3.540 3.580 3.540 3.600 414,787 1,478,234 3.5638 1.476 1.472 1.488 1.472 1.497 997,764 1.4815 -1.39%
2012-05-25 0 3.600 3.590 3.610 3.550 3.610 634,000 2,278,380 3.5937 1.497 1.492 1.501 1.476 1.501 1,525,078 1.4939 2.27%
2012-05-24 0 3.520 3.520 3.540 3.480 3.600 410,000 1,451,500 3.5402 1.463 1.463 1.472 1.447 1.497 986,249 1.4717 0.28%
2012-05-23 0 3.510 3.510 3.560 3.500 3.600 433,438 1,537,684 3.5476 1.459 1.459 1.480 1.455 1.497 1,042,629 1.4748 -2.50%
2012-05-22 0 3.600 3.580 3.610 3.510 3.620 923,730 3,318,318 3.5923 1.497 1.488 1.501 1.459 1.505 2,222,019 1.4934 2.27%
2012-05-21 0 3.520 3.520 3.540 3.490 3.560 420,000 1,473,340 3.5080 1.463 1.463 1.472 1.451 1.480 1,010,304 1.4583 0.86%
2012-05-18 0 3.490 3.480 3.500 3.450 3.540 274,119 956,733 3.4902 1.451 1.447 1.455 1.434 1.472 659,389 1.4509 -1.69%
2012-05-17 0 3.550 3.540 3.550 3.550 3.630 1,788,000 6,400,420 3.5797 1.476 1.472 1.476 1.476 1.509 4,301,008 1.4881 -2.47%
2012-05-16 0 3.640 3.640 3.680 3.620 3.780 392,218 1,434,851 3.6583 1.513 1.513 1.530 1.505 1.571 943,475 1.5208 -4.21%
2012-05-15 0 3.800 3.800 3.810 3.780 3.850 442,865 1,684,216 3.8030 1.580 1.580 1.584 1.571 1.601 1,065,305 1.5810 -0.52%
2012-05-14 0 3.820 3.780 3.820 3.800 3.850 1,158,000 4,424,120 3.8205 1.588 1.571 1.588 1.580 1.601 2,785,552 1.5882 -0.78%
2012-05-11 0 3.850 3.810 3.850 3.770 3.870 1,568,000 5,987,680 3.8187 1.601 1.584 1.601 1.567 1.609 3,771,801 1.5875 0.52%
2012-05-10 0 3.830 3.820 3.830 3.790 3.880 2,077,000 7,963,370 3.8341 1.592 1.588 1.592 1.576 1.613 4,996,193 1.5939 0.26%
2012-05-09 0 3.820 3.820 3.830 3.800 3.880 5,272,000 20,187,532 3.8292 1.588 1.588 1.592 1.580 1.613 12,681,719 1.5919 -0.78%
2012-05-08 0 3.850 3.820 3.850 3.800 3.850 1,787,490 6,840,553 3.8269 1.601 1.588 1.601 1.580 1.601 4,299,781 1.5909 1.32%
2012-05-07 0 3.800 3.770 3.800 3.720 3.820 1,336,000 5,054,500 3.7833 1.580 1.567 1.580 1.546 1.588 3,213,728 1.5728 0.00%
2012-05-04 0 3.800 3.800 3.820 3.780 3.820 432,465 1,638,322 3.7883 1.580 1.580 1.588 1.571 1.588 1,040,288 1.5749 0.53%
2012-05-03 0 3.780 3.770 3.780 3.760 3.850 1,497,730 5,656,955 3.7770 1.571 1.567 1.571 1.563 1.601 3,602,768 1.5702 -0.53%
2012-05-02 0 3.800 3.770 3.800 3.730 3.800 1,082,217 4,078,731 3.7689 1.580 1.567 1.580 1.551 1.580 2,603,257 1.5668 1.33%
2012-04-30 0 3.750 3.720 3.750 3.690 3.750 770,724 2,870,971 3.7250 1.559 1.546 1.559 1.534 1.559 1,853,965 1.5486 1.35%
2012-04-27 0 3.700 3.700 3.720 3.680 3.740 494,000 1,827,660 3.6997 1.538 1.538 1.546 1.530 1.555 1,188,310 1.5380 0.27%
2012-04-26 0 3.690 3.690 3.730 3.690 3.740 1,184,000 4,394,100 3.7112 1.534 1.534 1.551 1.534 1.555 2,848,095 1.5428 -0.27%
2012-04-25 0 3.700 3.700 3.720 3.680 3.720 1,289,325 4,778,746 3.7064 1.538 1.538 1.546 1.530 1.546 3,101,452 1.5408 0.54%
2012-04-24 0 3.680 3.680 3.690 3.620 3.720 940,000 3,465,600 3.6868 1.530 1.530 1.534 1.505 1.546 2,261,156 1.5327 0.82%
2012-04-23 0 3.650 3.630 3.650 3.620 3.660 310,440 1,127,399 3.6316 1.517 1.509 1.517 1.505 1.522 746,759 1.5097 0.27%
2012-04-20 0 3.640 3.640 3.650 3.600 3.650 549,500 1,995,550 3.6316 1.513 1.513 1.517 1.497 1.517 1,321,814 1.5097 0.00%
2012-04-19 0 3.640 3.630 3.660 3.640 3.690 854,180 3,125,029 3.6585 1.513 1.509 1.522 1.513 1.534 2,054,718 1.5209 0.55%
2012-04-18 0 3.620 3.620 3.630 3.620 3.690 738,000 2,690,900 3.6462 1.505 1.505 1.509 1.505 1.534 1,775,248 1.5158 -0.82%
2012-04-17 0 3.650 3.620 3.650 3.620 3.720 656,000 2,398,030 3.6555 1.517 1.505 1.517 1.505 1.546 1,577,998 1.5197 -0.27%
2012-04-16 0 3.660 3.640 3.670 3.630 3.710 392,000 1,437,420 3.6669 1.522 1.513 1.526 1.509 1.542 942,950 1.5244 0.00%
2012-04-13 0 3.660 3.660 3.670 3.660 3.750 288,325 1,065,726 3.6963 1.522 1.522 1.526 1.522 1.559 693,562 1.5366 0.27%
2012-04-12 0 3.650 3.630 3.640 3.630 3.680 709,684 2,592,195 3.6526 1.517 1.509 1.513 1.509 1.530 1,707,134 1.5184 1.11%
2012-04-11 0 3.610 3.610 3.620 3.610 3.670 412,000 1,494,580 3.6276 1.501 1.501 1.505 1.501 1.526 991,060 1.5081 -1.63%
2012-04-10 0 3.670 3.670 3.690 3.640 3.800 1,135,327 4,182,794 3.6842 1.526 1.526 1.534 1.513 1.580 2,731,013 1.5316 -3.17%
2012-04-05 0 3.790 3.790 3.820 3.710 3.810 859,165 3,232,013 3.7618 1.576 1.576 1.588 1.542 1.584 2,066,709 1.5638 -1.56%
2012-04-03 0 3.850 3.830 3.850 3.810 3.870 1,610,000 6,186,380 3.8425 1.601 1.592 1.601 1.584 1.609 3,872,831 1.5974 -0.26%
2012-04-02 0 3.860 3.860 3.870 3.790 3.870 1,646,000 6,306,180 3.8312 1.605 1.605 1.609 1.576 1.609 3,959,429 1.5927 -0.26%
2012-03-30 0 3.870 3.790 3.870 3.730 3.900 928,000 3,522,820 3.7961 1.609 1.576 1.609 1.551 1.621 2,232,290 1.5781 2.11%
2012-03-29 0 3.790 3.780 3.790 3.730 3.830 892,000 3,375,370 3.7840 1.576 1.571 1.576 1.551 1.592 2,145,693 1.5731 -1.04%
2012-03-28 0 3.830 3.820 3.840 3.690 3.890 3,686,775 14,096,306 3.8235 1.592 1.588 1.596 1.534 1.617 8,868,483 1.5895 3.79%
2012-03-27 0 3.690 3.690 3.710 3.670 3.730 1,204,990 4,456,573 3.6984 1.534 1.534 1.542 1.526 1.551 2,898,586 1.5375 0.82%
2012-03-26 0 3.660 3.620 3.660 3.610 3.680 1,207,730 4,406,188 3.6483 1.522 1.505 1.522 1.501 1.530 2,905,177 1.5167 2.81%
2012-03-23 0 3.560 3.560 3.580 3.560 3.660 1,138,000 4,094,420 3.5979 1.480 1.480 1.488 1.480 1.522 2,737,442 1.4957 -3.52%
2012-03-22 0 3.690 3.670 3.690 3.580 3.690 1,901,460 6,934,744 3.6471 1.534 1.526 1.534 1.488 1.534 4,573,934 1.5161 4.24%
2012-03-21 0 3.540 3.540 3.550 3.510 3.560 1,320,000 4,656,930 3.5280 1.472 1.472 1.476 1.459 1.480 3,175,241 1.4666 0.28%
2012-03-20 0 3.530 3.510 3.540 3.500 3.560 936,000 3,304,402 3.5303 1.467 1.459 1.472 1.455 1.480 2,251,534 1.4676 -0.84%
2012-03-19 0 3.560 3.550 3.560 3.520 3.570 2,002,865 7,113,967 3.5519 1.480 1.476 1.480 1.463 1.484 4,817,863 1.4766 0.28%
2012-03-16 0 3.550 3.520 3.550 3.500 3.570 917,300 3,254,175 3.5476 1.476 1.463 1.476 1.455 1.484 2,206,552 1.4748 0.85%
2012-03-15 0 3.520 3.520 3.530 3.470 3.550 797,300 2,806,751 3.5203 1.463 1.463 1.467 1.443 1.476 1,917,894 1.4635 0.28%
2012-03-14 0 3.510 3.490 3.510 3.490 3.540 588,330 2,071,068 3.5202 1.459 1.451 1.459 1.451 1.472 1,415,219 1.4634 0.29%
2012-03-13 0 3.500 3.490 3.500 3.440 3.500 982,864 3,428,647 3.4884 1.455 1.451 1.455 1.430 1.455 2,364,265 1.4502 2.04%
2012-03-12 0 3.430 3.440 3.450 3.420 3.480 629,938 2,177,427 3.4566 1.426 1.430 1.434 1.422 1.447 1,515,307 1.4370 -2.56%
2012-03-09 0 3.520 3.510 3.520 3.480 3.520 536,000 1,877,660 3.5031 1.463 1.459 1.463 1.447 1.463 1,289,340 1.4563 1.73%
2012-03-08 0 3.460 3.460 3.480 3.440 3.500 168,460 582,774 3.4594 1.438 1.438 1.447 1.430 1.455 405,228 1.4381 0.87%
2012-03-07 0 3.430 3.430 3.450 3.410 3.480 1,324,000 4,545,480 3.4331 1.426 1.426 1.434 1.418 1.447 3,184,863 1.4272 -0.58%
2012-03-06 0 3.450 3.450 3.460 3.450 3.500 1,890,000 6,601,720 3.4930 1.434 1.434 1.438 1.434 1.455 4,546,367 1.4521 -1.43%
2012-03-05 0 3.500 3.490 3.500 3.490 3.540 952,000 3,339,760 3.5082 1.455 1.451 1.455 1.451 1.472 2,290,022 1.4584 0.57%
2012-03-02 0 3.480 3.460 3.480 3.460 3.540 2,138,000 7,448,140 3.4837 1.447 1.438 1.447 1.438 1.472 5,142,928 1.4482 0.00%
2012-03-01 0 3.480 3.480 3.500 3.480 3.570 1,578,000 5,563,040 3.5254 1.447 1.447 1.455 1.447 1.484 3,795,856 1.4656 -1.14%
2012-02-29 0 3.520 3.510 3.520 3.510 3.560 1,971,730 6,962,580 3.5312 1.463 1.459 1.463 1.459 1.480 4,742,968 1.4680 0.86%
2012-02-28 0 3.490 3.490 3.500 3.480 3.550 1,182,000 4,150,640 3.5115 1.451 1.451 1.455 1.447 1.476 2,843,284 1.4598 0.00%
2012-02-27 0 3.490 3.490 3.500 3.470 3.580 1,556,000 5,481,780 3.5230 1.451 1.451 1.455 1.443 1.488 3,742,935 1.4646 -1.69%
2012-02-24 0 3.550 3.550 3.580 3.550 3.610 1,741,681 6,222,475 3.5727 1.476 1.476 1.488 1.476 1.501 4,189,588 1.4852 -1.11%
2012-02-23 0 3.590 3.590 3.600 3.580 3.670 1,900,307 6,856,127 3.6079 1.492 1.492 1.497 1.488 1.526 4,571,161 1.4999 -0.28%
2012-02-22 0 3.600 3.590 3.600 3.580 3.620 1,175,230 4,229,433 3.5988 1.497 1.492 1.497 1.488 1.505 2,826,999 1.4961 0.00%
2012-02-21 0 3.600 3.590 3.600 3.590 3.660 1,175,730 4,234,924 3.6020 1.497 1.492 1.497 1.492 1.522 2,828,201 1.4974 -1.10%
2012-02-20 0 3.640 3.620 3.640 3.610 3.680 873,815 3,186,981 3.6472 1.513 1.505 1.513 1.501 1.530 2,101,949 1.5162 -0.27%
2012-02-17 0 3.650 3.650 3.670 3.630 3.690 2,092,000 7,635,620 3.6499 1.517 1.517 1.526 1.509 1.534 5,032,275 1.5173 -0.54%
2012-02-16 0 3.670 3.660 3.670 3.630 3.690 1,016,000 3,725,560 3.6669 1.526 1.522 1.526 1.509 1.534 2,443,973 1.5244 0.55%
2012-02-15 0 3.650 3.640 3.660 3.590 3.660 2,187,630 7,970,495 3.6434 1.517 1.513 1.522 1.492 1.522 5,262,312 1.5146 1.96%
2012-02-14 0 3.580 3.580 3.600 3.580 3.670 3,770,000 13,635,080 3.6167 1.488 1.488 1.497 1.488 1.526 9,068,680 1.5035 -0.56%
2012-02-13 0 3.600 3.590 3.600 3.570 3.660 2,900,249 10,452,906 3.6041 1.497 1.492 1.497 1.484 1.522 6,976,507 1.4983 0.00%
2012-02-10 0 3.600 3.570 3.600 3.570 3.740 2,910,000 10,482,420 3.6022 1.497 1.484 1.497 1.484 1.555 6,999,962 1.4975 -2.70%
2012-02-09 0 3.700 3.680 3.700 3.500 3.750 6,717,490 24,314,408 3.6196 1.538 1.530 1.538 1.455 1.559 16,158,824 1.5047 -0.80%
2012-02-08 0 3.730 3.720 3.730 3.560 3.750 1,409,079 5,148,389 3.6537 1.551 1.546 1.551 1.480 1.559 3,389,519 1.5189 4.48%
2012-02-07 0 3.570 3.570 3.580 3.560 3.630 452,000 1,617,660 3.5789 1.484 1.484 1.488 1.480 1.509 1,087,279 1.4878 -0.56%
2012-02-06 0 3.590 3.560 3.600 3.560 3.650 1,877,554 6,783,588 3.6130 1.492 1.480 1.497 1.480 1.517 4,516,429 1.5020 -0.55%
2012-02-03 0 3.610 3.600 3.610 3.500 3.640 1,892,941 6,795,532 3.5899 1.501 1.497 1.501 1.455 1.513 4,553,442 1.4924 2.27%
2012-02-02 0 3.530 3.490 3.530 3.460 3.660 1,724,701 6,102,070 3.5380 1.467 1.451 1.467 1.438 1.522 4,148,743 1.4708 2.62%
2012-02-01 0 3.440 3.410 3.440 3.360 3.440 1,059,730 3,608,030 3.4047 1.430 1.418 1.430 1.397 1.430 2,549,165 1.4154 2.38%
2012-01-31 0 3.360 3.360 3.390 3.300 3.380 60,900 204,910 3.3647 1.397 1.397 1.409 1.372 1.405 146,494 1.3988 -0.59%
2012-01-30 0 3.380 3.340 3.380 3.330 3.380 2,130,699 7,143,672 3.3527 1.405 1.388 1.405 1.384 1.405 5,125,365 1.3938 0.90%
2012-01-27 0 3.350 3.350 3.370 3.210 3.390 573,104 1,899,276 3.3140 1.393 1.393 1.401 1.334 1.409 1,378,593 1.3777 -0.30%
2012-01-26 0 3.360 3.350 3.360 3.340 3.400 920,890 3,095,984 3.3619 1.397 1.393 1.397 1.388 1.413 2,215,187 1.3976 1.82%
2012-01-20 0 3.300 3.300 3.330 3.270 3.380 377,000 1,254,050 3.3264 1.372 1.372 1.384 1.359 1.405 906,868 1.3828 -1.49%
2012-01-19 0 3.350 3.310 3.360 3.300 3.360 2,440,556 8,039,198 3.2940 1.393 1.376 1.397 1.372 1.397 5,870,722 1.3694 1.82%
2012-01-18 0 3.290 3.260 3.290 3.260 3.330 668,000 2,196,720 3.2885 1.368 1.355 1.368 1.355 1.384 1,606,864 1.3671 -1.50%
2012-01-17 0 3.340 3.330 3.350 3.310 3.350 90,000 300,000 3.3333 1.388 1.384 1.393 1.376 1.393 216,494 1.3857 2.14%
2012-01-16 0 3.270 3.270 3.310 3.240 3.380 1,532,500 5,028,545 3.2813 1.359 1.359 1.376 1.347 1.405 3,686,406 1.3641 -0.30%
2012-01-13 0 3.280 3.270 3.280 3.260 3.320 166,000 545,500 3.2861 1.364 1.359 1.364 1.355 1.380 399,311 1.3661 0.00%
2012-01-12 0 3.280 3.260 3.280 3.260 3.310 165,000 543,430 3.2935 1.364 1.355 1.364 1.355 1.376 396,905 1.3692 0.00%
2012-01-11 0 3.280 3.260 3.280 3.250 3.300 811,453 2,655,753 3.2728 1.364 1.355 1.364 1.351 1.372 1,951,938 1.3606 -0.61%
2012-01-10 0 3.300 3.290 3.300 3.280 3.380 578,460 1,907,350 3.2973 1.372 1.368 1.372 1.364 1.405 1,391,477 1.3707 -1.20%
2012-01-09 0 3.340 3.310 3.340 3.250 3.360 244,485 808,536 3.3071 1.388 1.376 1.388 1.351 1.397 588,105 1.3748 -1.18%
2012-01-06 0 3.380 3.330 3.390 3.260 3.390 120,000 399,680 3.3307 1.405 1.384 1.409 1.355 1.409 288,658 1.3846 2.74%
2012-01-05 0 3.290 3.290 3.330 3.250 3.460 4,068,000 13,557,760 3.3328 1.368 1.368 1.384 1.351 1.438 9,785,515 1.3855 -3.24%
2012-01-04 0 3.400 3.390 3.410 3.390 3.450 244,915 833,813 3.4045 1.413 1.409 1.418 1.409 1.434 589,139 1.4153 0.00%
2012-01-03 0 3.400 3.390 3.400 3.400 3.410 71,633 243,690 3.4019 1.413 1.409 1.413 1.413 1.418 172,312 1.4142 0.00%
2011-12-30 0 3.400 3.370 3.400 3.320 3.480 312,000 1,055,800 3.3840 1.413 1.401 1.413 1.380 1.447 750,511 1.4068 1.19%
2011-12-29 0 3.360 3.360 3.420 3.300 3.370 135,000 451,460 3.3441 1.397 1.397 1.422 1.372 1.401 324,741 1.3902 -0.88%
2011-12-28 0 3.390 3.360 3.390 3.350 3.390 434,650 1,463,765 3.3677 1.409 1.397 1.409 1.393 1.409 1,045,544 1.4000 -0.29%
2011-12-23 0 3.400 3.370 3.400 3.320 3.420 1,573,730 5,323,249 3.3826 1.413 1.401 1.413 1.380 1.422 3,785,585 1.4062 1.49%
2011-12-22 0 3.350 3.350 3.370 3.350 3.400 1,062,000 3,571,380 3.3629 1.393 1.393 1.401 1.393 1.413 2,554,625 1.3980 -2.05%
2011-12-21 0 3.420 3.420 3.430 3.340 3.430 576,000 1,941,500 3.3707 1.422 1.422 1.426 1.388 1.426 1,385,560 1.4012 3.32%
2011-12-20 0 3.310 3.310 3.440 3.310 3.310 145,199 480,453 3.3089 1.376 1.376 1.430 1.376 1.376 349,274 1.3756 0.00%
2011-12-19 0 3.310 3.310 3.370 3.280 3.360 210,000 694,740 3.3083 1.376 1.376 1.401 1.364 1.397 505,152 1.3753 -1.19%
2011-12-16 0 3.350 3.330 3.420 3.300 3.520 506,000 1,704,610 3.3688 1.393 1.384 1.422 1.372 1.463 1,217,176 1.4005 0.90%
2011-12-15 0 3.320 3.310 3.340 3.260 3.370 822,962 2,731,739 3.3194 1.380 1.376 1.388 1.355 1.401 1,979,623 1.3799 -2.92%
2011-12-14 0 3.420 3.380 3.440 3.320 3.470 678,000 2,293,260 3.3824 1.422 1.405 1.430 1.380 1.443 1,630,919 1.4061 1.48%
2011-12-13 0 3.370 3.350 3.390 3.370 3.470 562,000 1,906,018 3.3915 1.401 1.393 1.409 1.401 1.443 1,351,883 1.4099 -3.99%
2011-12-12 0 3.510 3.470 3.510 3.380 3.530 1,568,060 5,454,986 3.4788 1.459 1.443 1.459 1.405 1.467 3,771,945 1.4462 3.24%
2011-12-09 0 3.400 3.400 3.430 3.360 3.490 422,000 1,444,580 3.4232 1.413 1.413 1.426 1.397 1.451 1,015,115 1.4231 -0.29%
2011-12-08 0 3.410 3.380 3.420 3.360 3.420 64,170 218,284 3.4017 1.418 1.405 1.422 1.397 1.422 154,360 1.4141 0.00%
2011-12-07 0 3.410 3.380 3.410 3.400 3.410 62,000 211,060 3.4042 1.418 1.405 1.418 1.413 1.418 149,140 1.4152 0.89%
2011-12-06 0 3.380 3.350 3.390 3.350 3.400 396,865 1,342,754 3.3834 1.405 1.393 1.409 1.393 1.413 954,653 1.4065 2.42%
2011-12-05 0 3.300 3.300 3.320 3.260 3.310 325,000 1,071,820 3.2979 1.372 1.372 1.380 1.355 1.376 781,783 1.3710 -0.60%
2011-12-02 0 3.320 3.320 3.360 3.250 3.360 1,721,000 5,682,000 3.3016 1.380 1.380 1.397 1.351 1.397 4,139,840 1.3725 -1.19%
2011-12-01 0 3.360 3.350 3.410 3.340 3.510 2,034,550 6,909,745 3.3962 1.397 1.393 1.418 1.388 1.459 4,894,080 1.4119 -0.30%
2011-11-30 0 3.370 3.320 3.370 3.280 3.430 328,369 1,099,362 3.3479 1.401 1.380 1.401 1.364 1.426 789,887 1.3918 -1.75%
2011-11-29 0 3.430 3.420 3.470 3.420 3.470 110,000 378,840 3.4440 1.426 1.422 1.443 1.422 1.443 264,603 1.4317 -1.15%
2011-11-28 0 3.470 3.430 3.480 3.420 3.510 156,692 545,986 3.4845 1.443 1.426 1.447 1.422 1.459 376,920 1.4485 1.76%
2011-11-25 0 3.410 3.390 3.440 - - 0 0 - 1.418 1.409 1.430 - - 0 - 0.00%
2011-11-24 0 3.410 3.370 3.410 3.370 3.430 123,003 418,470 3.4021 1.418 1.401 1.418 1.401 1.426 295,882 1.4143 2.40%
2011-11-23 0 3.330 3.320 3.370 3.310 3.410 148,000 496,420 3.3542 1.384 1.380 1.401 1.376 1.418 356,012 1.3944 -1.77%
2011-11-22 0 3.390 3.390 3.400 3.380 3.410 281,165 952,797 3.3887 1.409 1.409 1.413 1.405 1.418 676,338 1.4088 -2.87%
2011-11-21 0 3.490 3.470 3.500 3.470 3.500 287,820 1,004,931 3.4915 1.451 1.443 1.455 1.443 1.455 692,347 1.4515 -0.29%
2011-11-18 0 3.500 3.470 3.500 3.450 3.550 232,000 816,180 3.5180 1.455 1.443 1.455 1.434 1.476 558,073 1.4625 -1.41%
2011-11-17 0 3.550 3.510 3.560 3.400 3.550 309,500 1,079,500 3.4879 1.476 1.459 1.480 1.413 1.476 744,498 1.4500 3.20%
2011-11-16 0 3.440 3.440 3.460 3.420 3.530 208,000 718,840 3.4560 1.430 1.430 1.438 1.422 1.467 500,341 1.4367 -1.99%
2011-11-15 0 3.510 3.500 3.510 3.500 3.560 162,000 568,360 3.5084 1.459 1.455 1.459 1.455 1.480 389,689 1.4585 -0.57%
2011-11-14 0 3.530 3.510 3.540 3.320 3.550 353,999 1,243,856 3.5137 1.467 1.459 1.472 1.380 1.476 851,539 1.4607 0.57%
2011-11-11 0 3.510 3.500 3.510 3.420 3.550 1,272,060 4,479,109 3.5211 1.459 1.455 1.459 1.422 1.476 3,059,922 1.4638 2.03%
2011-11-10 0 3.440 3.420 3.450 3.420 3.550 754,000 2,629,860 3.4879 1.430 1.422 1.434 1.422 1.476 1,813,736 1.4500 -4.97%
2011-11-09 0 3.620 3.610 3.620 3.590 3.630 838,000 3,026,640 3.6117 1.505 1.501 1.505 1.492 1.509 2,015,797 1.5015 -2.16%
2011-11-08 0 3.700 3.670 3.700 3.400 3.730 3,243,730 11,493,311 3.5432 1.538 1.526 1.538 1.413 1.551 7,802,745 1.4730 10.12%
2011-11-07 0 3.360 3.340 3.360 3.260 3.380 1,045,730 3,498,649 3.3457 1.397 1.388 1.397 1.355 1.405 2,515,488 1.3908 1.20%
2011-11-04 0 3.320 3.300 3.320 3.250 3.390 886,000 2,921,060 3.2969 1.380 1.372 1.380 1.351 1.409 2,131,260 1.3706 3.75%
2011-11-03 0 3.200 3.190 3.210 3.170 3.260 262,000 843,640 3.2200 1.330 1.326 1.334 1.318 1.355 630,237 1.3386 -1.84%
2011-11-02 0 3.260 3.220 3.270 3.140 3.340 457,190 1,460,388 3.1943 1.355 1.339 1.359 1.305 1.388 1,099,764 1.3279 0.00%
2011-11-01 0 3.260 3.250 3.280 3.150 3.320 951,165 3,081,059 3.2392 1.355 1.351 1.364 1.310 1.380 2,288,014 1.3466 -3.55%
2011-10-31 0 3.380 3.350 3.380 3.280 3.400 432,865 1,459,974 3.3728 1.405 1.393 1.405 1.364 1.413 1,041,250 1.4021 0.30%
2011-10-28 0 3.370 3.350 3.370 3.300 3.400 1,992,725 6,685,758 3.3551 1.401 1.393 1.401 1.372 1.413 4,793,471 1.3948 1.81%
2011-10-27 0 3.310 3.270 3.310 3.260 3.330 1,382,000 4,572,560 3.3087 1.376 1.359 1.376 1.355 1.384 3,324,381 1.3755 2.48%
2011-10-26 0 3.230 3.190 3.230 3.170 3.270 1,140,650 3,696,254 3.2405 1.343 1.326 1.343 1.318 1.359 2,743,817 1.3471 0.00%
2011-10-25 0 3.230 3.210 3.230 3.150 3.260 676,000 2,173,600 3.2154 1.343 1.334 1.343 1.310 1.355 1,626,108 1.3367 0.94%
2011-10-24 0 3.200 3.170 3.200 3.090 3.260 2,440,000 7,845,160 3.2152 1.330 1.318 1.330 1.285 1.355 5,869,384 1.3366 1.59%
2011-10-21 0 3.150 3.110 3.150 3.000 3.150 621,000 1,929,690 3.1074 1.310 1.293 1.310 1.247 1.310 1,493,806 1.2918 3.62%
2011-10-20 0 3.040 3.040 3.060 3.010 3.150 1,336,519 4,093,696 3.0630 1.264 1.264 1.272 1.251 1.310 3,214,977 1.2733 -1.62%
2011-10-19 0 3.090 3.050 3.090 2.930 3.110 990,822 3,005,947 3.0338 1.285 1.268 1.285 1.218 1.293 2,383,408 1.2612 5.82%
2011-10-18 0 2.920 2.910 2.970 2.910 3.000 572,000 1,685,460 2.9466 1.214 1.210 1.235 1.210 1.247 1,375,938 1.2250 -3.95%
2011-10-17 0 3.040 3.040 3.070 3.040 3.110 762,000 2,333,520 3.0624 1.264 1.264 1.276 1.264 1.293 1,832,980 1.2731 0.33%
2011-10-14 0 3.030 3.010 3.030 2.990 3.100 599,825 1,808,440 3.0149 1.260 1.251 1.260 1.243 1.289 1,442,870 1.2534 -1.94%
2011-10-13 0 3.190 3.180 3.190 3.140 3.200 1,173,555 3,737,722 3.1850 1.285 1.281 1.285 1.264 1.289 2,914,328 1.2825 1.59%
2011-10-12 0 3.140 3.130 3.140 3.000 3.160 1,590,578 4,975,540 3.1281 1.264 1.260 1.264 1.208 1.272 3,949,935 1.2597 2.28%
2011-10-11 0 3.070 3.050 3.070 3.020 3.110 274,000 846,160 3.0882 1.236 1.228 1.236 1.216 1.252 680,433 1.2436 2.33%
2011-10-10 0 3.000 3.000 3.020 2.960 3.040 810,000 2,432,320 3.0029 1.208 1.208 1.216 1.192 1.224 2,011,500 1.2092 1.01%
2011-10-07 0 2.970 2.970 2.990 2.910 2.980 810,785 2,395,343 2.9544 1.196 1.196 1.204 1.172 1.200 2,013,449 1.1897 2.06%
2011-10-06 0 2.910 2.910 2.920 2.860 2.950 1,583,000 4,600,290 2.9061 1.172 1.172 1.176 1.152 1.188 3,931,116 1.1702 -0.34%
2011-10-04 0 2.920 2.900 2.920 2.800 2.980 2,739,000 7,981,810 2.9141 1.176 1.168 1.176 1.128 1.200 6,801,849 1.1735 4.66%
2011-10-03 0 2.790 2.760 2.800 2.630 2.850 1,321,945 3,608,829 2.7299 1.123 1.111 1.128 1.059 1.148 3,282,829 1.0993 0.72%
2011-09-30 0 2.770 2.730 2.770 2.720 2.920 2,202,000 6,074,700 2.7587 1.115 1.099 1.115 1.095 1.176 5,468,299 1.1109 -1.77%
2011-09-28 0 2.820 2.790 2.820 2.770 2.930 1,730,519 4,878,060 2.8188 1.136 1.123 1.136 1.115 1.180 4,297,455 1.1351 -1.74%
2011-09-27 0 2.870 2.860 2.880 2.800 2.880 566,844 1,614,331 2.8479 1.156 1.152 1.160 1.128 1.160 1,407,662 1.1468 4.74%
2011-09-26 0 2.740 2.730 2.760 2.710 2.860 1,328,000 3,701,370 2.7872 1.103 1.099 1.111 1.091 1.152 3,297,866 1.1224 -2.84%
2011-09-23 0 2.820 2.820 2.850 2.790 2.980 2,648,000 7,604,130 2.8717 1.136 1.136 1.148 1.123 1.200 6,575,865 1.1564 -5.69%
2011-09-22 0 2.990 2.960 3.000 2.960 3.020 3,130,000 9,371,630 2.9941 1.204 1.192 1.208 1.192 1.216 7,772,832 1.2057 -2.29%
2011-09-21 0 3.060 3.040 3.060 2.950 3.080 1,753,060 5,330,039 3.0404 1.232 1.224 1.232 1.188 1.240 4,353,431 1.2243 2.00%
2011-09-20 0 3.000 3.010 3.020 2.890 3.020 3,346,000 9,954,920 2.9752 1.208 1.212 1.216 1.164 1.216 8,309,232 1.1981 1.69%
2011-09-19 0 2.950 2.930 2.950 2.820 3.000 2,272,000 6,631,160 2.9186 1.188 1.180 1.188 1.136 1.208 5,642,132 1.1753 -2.64%
2011-09-16 0 3.030 3.000 3.040 2.900 3.040 1,916,600 5,717,584 2.9832 1.220 1.208 1.224 1.168 1.224 4,759,556 1.2013 3.77%
2011-09-15 0 2.920 2.910 2.920 2.840 2.930 1,082,001 3,119,962 2.8835 1.176 1.172 1.176 1.144 1.180 2,686,969 1.1611 4.29%
2011-09-14 0 2.800 2.790 2.800 2.780 2.950 6,338,460 17,827,315 2.8126 1.128 1.123 1.128 1.119 1.188 15,740,506 1.1326 -4.44%
2011-09-12 0 2.930 2.910 2.930 2.840 2.970 1,464,546 4,252,252 2.9035 1.180 1.172 1.180 1.144 1.196 3,636,955 1.1692 -0.68%
2011-09-09 0 2.950 2.950 2.960 2.920 3.030 13,164,460 38,804,697 2.9477 1.188 1.188 1.192 1.176 1.220 32,691,736 1.1870 -1.67%
2011-09-08 0 3.000 2.990 3.000 3.000 3.230 7,250,000 22,279,740 3.0731 1.208 1.204 1.208 1.208 1.301 18,004,163 1.2375 -7.12%
2011-09-07 0 3.230 3.230 3.240 3.150 3.240 1,091,147 3,503,799 3.2111 1.301 1.301 1.305 1.268 1.305 2,709,681 1.2931 0.00%
2011-09-06 0 3.230 3.210 3.240 3.190 3.290 624,000 2,012,120 3.2246 1.301 1.293 1.305 1.285 1.325 1,549,600 1.2985 -1.52%
2011-09-05 0 3.280 3.270 3.280 3.260 3.300 421,190 1,377,828 3.2713 1.321 1.317 1.321 1.313 1.329 1,045,955 1.3173 -1.50%
2011-09-02 0 3.330 3.320 3.330 3.300 3.360 365,710 1,215,430 3.3235 1.341 1.337 1.341 1.329 1.353 908,180 1.3383 -1.48%
2011-09-01 0 3.380 3.350 3.380 3.350 3.430 518,330 1,754,656 3.3852 1.361 1.349 1.361 1.349 1.381 1,287,186 1.3632 0.90%
2011-08-31 0 3.350 3.330 3.350 3.290 3.350 769,150 2,551,321 3.3171 1.349 1.341 1.349 1.325 1.349 1,910,055 1.3357 1.52%
2011-08-30 0 3.300 3.300 3.320 3.290 3.360 1,596,653 5,304,374 3.3222 1.329 1.329 1.337 1.325 1.353 3,965,021 1.3378 -0.30%
2011-08-29 0 3.310 3.310 3.320 3.280 3.320 623,728 2,063,493 3.3083 1.333 1.333 1.337 1.321 1.337 1,548,924 1.3322 0.30%
2011-08-26 0 3.300 3.300 3.320 3.300 3.350 2,242,630 7,484,176 3.3372 1.329 1.329 1.337 1.329 1.349 5,569,197 1.3439 -1.49%
2011-08-25 0 3.350 3.340 3.350 3.340 3.490 920,000 3,099,660 3.3692 1.349 1.345 1.349 1.345 1.405 2,284,666 1.3567 -2.33%
2011-08-24 0 3.430 3.410 3.430 3.420 3.550 7,180,200 24,721,422 3.4430 1.381 1.373 1.381 1.377 1.430 17,830,826 1.3864 -1.15%
2011-08-23 0 3.470 3.470 3.490 3.350 3.500 1,886,545 6,477,033 3.4333 1.397 1.397 1.405 1.349 1.409 4,684,919 1.3825 3.89%
2011-08-22 0 3.340 3.340 3.350 3.320 3.500 1,520,000 5,127,800 3.3736 1.345 1.345 1.349 1.337 1.409 3,774,666 1.3585 -2.34%
2011-08-19 0 3.420 3.410 3.420 3.400 3.560 2,075,165 7,116,911 3.4296 1.377 1.373 1.377 1.369 1.434 5,153,325 1.3810 -3.12%
2011-08-18 0 3.530 3.490 3.530 3.490 3.580 1,749,581 6,165,609 3.5240 1.421 1.405 1.421 1.405 1.442 4,344,792 1.4191 1.44%
2011-08-17 0 3.480 3.460 3.480 3.460 3.550 608,000 2,125,380 3.4957 1.401 1.393 1.401 1.393 1.430 1,509,866 1.4077 -0.29%
2011-08-16 0 3.490 3.460 3.490 3.470 3.550 2,719,000 9,478,370 3.4860 1.405 1.393 1.405 1.397 1.430 6,752,182 1.4037 0.29%
2011-08-15 0 3.480 3.460 3.480 3.470 3.550 1,078,000 3,755,440 3.4837 1.401 1.393 1.401 1.397 1.430 2,677,033 1.4028 0.58%
2011-08-12 0 3.460 3.450 3.460 3.430 3.510 568,249 1,962,791 3.4541 1.393 1.389 1.393 1.381 1.413 1,411,151 1.3909 0.29%
2011-08-11 0 3.450 3.430 3.450 3.380 3.540 1,201,825 4,118,831 3.4271 1.389 1.381 1.389 1.361 1.426 2,984,531 1.3801 -2.82%
2011-08-10 0 3.550 3.500 3.550 3.420 3.600 3,589,957 12,592,070 3.5076 1.430 1.409 1.430 1.377 1.450 8,915,058 1.4124 0.00%
2011-08-09 0 3.550 3.520 3.550 3.220 3.570 1,924,300 6,593,727 3.4266 1.430 1.417 1.430 1.297 1.438 4,778,677 1.3798 -0.84%
2011-08-08 0 3.580 3.580 3.600 3.490 3.610 2,657,331 9,395,940 3.5359 1.442 1.442 1.450 1.405 1.454 6,599,037 1.4238 -1.10%
2011-08-05 0 3.620 3.600 3.620 3.570 3.620 674,000 2,424,128 3.5966 1.458 1.450 1.458 1.438 1.458 1,673,766 1.4483 -2.95%
2011-08-04 0 3.730 3.700 3.730 3.600 3.730 1,008,699 3,722,398 3.6903 1.502 1.490 1.502 1.450 1.502 2,504,935 1.4860 3.04%
2011-08-03 0 3.620 3.620 3.650 3.550 3.650 1,279,000 4,606,828 3.6019 1.458 1.458 1.470 1.430 1.470 3,176,183 1.4504 -0.82%
2011-08-02 0 3.650 3.640 3.660 3.620 3.710 879,000 3,205,980 3.6473 1.470 1.466 1.474 1.458 1.494 2,182,850 1.4687 -1.35%
2011-08-01 0 3.700 3.660 3.700 3.610 3.720 1,840,217 6,786,752 3.6880 1.490 1.474 1.490 1.454 1.498 4,569,871 1.4851 2.49%
2011-07-29 0 3.610 3.610 3.650 3.490 3.650 2,453,094 8,758,301 3.5703 1.454 1.454 1.470 1.405 1.470 6,091,849 1.4377 2.27%
2011-07-28 0 3.530 3.520 3.530 3.510 3.590 3,208,330 11,337,461 3.5338 1.421 1.417 1.421 1.413 1.446 7,967,351 1.4230 -2.22%
2011-07-27 0 3.610 3.600 3.610 3.580 3.660 5,504,261 19,824,423 3.6017 1.454 1.450 1.454 1.442 1.474 13,668,912 1.4503 -0.28%
2011-07-26 0 3.620 3.630 3.640 3.590 3.740 3,806,000 13,811,900 3.6290 1.458 1.462 1.466 1.446 1.506 9,451,565 1.4613 -2.69%
2011-07-25 0 3.720 3.720 3.730 3.720 3.780 370,000 1,383,060 3.7380 1.498 1.498 1.502 1.498 1.522 918,833 1.5052 -0.80%
2011-07-22 0 3.750 3.740 3.760 3.710 3.820 1,177,730 4,403,383 3.7389 1.510 1.506 1.514 1.494 1.538 2,924,696 1.5056 1.08%
2011-07-21 0 3.710 3.710 3.730 3.710 3.880 774,900 2,925,574 3.7754 1.494 1.494 1.502 1.494 1.562 1,924,335 1.5203 -3.89%
2011-07-20 0 3.860 3.860 3.880 3.860 4.030 68,960 269,030 3.9012 1.554 1.554 1.562 1.554 1.623 171,251 1.5710 -0.52%
2011-07-19 0 3.880 3.870 3.890 3.870 3.980 1,132,360 4,434,624 3.9163 1.562 1.558 1.566 1.558 1.603 2,812,027 1.5770 -2.51%
2011-07-18 0 3.980 3.960 3.980 3.860 3.980 1,012,288 4,010,593 3.9619 1.603 1.595 1.603 1.554 1.603 2,513,848 1.5954 3.11%
2011-07-15 0 3.860 3.850 3.860 3.840 3.900 407,208 1,576,854 3.8724 1.554 1.550 1.554 1.546 1.570 1,011,233 1.5593 -0.77%
2011-07-14 0 3.890 3.890 3.900 3.860 3.910 288,485 1,123,142 3.8932 1.566 1.566 1.570 1.554 1.574 716,404 1.5677 1.04%
2011-07-13 0 3.850 3.840 3.850 3.840 4.000 1,731,460 6,708,273 3.8743 1.550 1.546 1.550 1.546 1.611 4,299,791 1.5601 -2.53%
2011-07-12 0 3.950 3.940 3.950 3.940 4.000 1,530,660 6,054,360 3.9554 1.591 1.587 1.591 1.587 1.611 3,801,138 1.5928 -1.74%
2011-07-11 0 4.020 4.020 4.050 3.970 4.060 870,720 3,513,380 4.0350 1.619 1.619 1.631 1.599 1.635 2,162,288 1.6248 0.50%
2011-07-08 0 4.000 3.990 4.000 3.990 4.080 2,069,650 8,300,817 4.0107 1.611 1.607 1.611 1.607 1.643 5,139,630 1.6151 0.00%
2011-07-07 0 4.000 4.000 4.020 3.980 4.020 1,550,865 6,204,936 4.0010 1.611 1.611 1.619 1.603 1.619 3,851,314 1.6111 -0.25%
2011-07-06 0 4.010 4.010 4.020 3.970 4.030 829,961 3,326,345 4.0078 1.615 1.615 1.619 1.599 1.623 2,061,069 1.6139 0.25%
2011-07-05 0 4.000 4.000 4.010 4.000 4.030 716,801 2,868,352 4.0016 1.611 1.611 1.615 1.611 1.623 1,780,055 1.6114 0.25%
2011-07-04 0 3.990 3.990 4.000 3.960 4.000 1,704,260 6,802,884 3.9917 1.607 1.607 1.611 1.595 1.611 4,232,245 1.6074 0.76%
2011-06-30 0 3.960 3.920 3.960 3.840 3.970 1,631,910 6,355,087 3.8943 1.595 1.579 1.595 1.546 1.599 4,052,576 1.5682 2.33%
2011-06-29 0 3.870 3.860 3.870 3.840 3.930 645,000 2,512,870 3.8959 1.558 1.554 1.558 1.546 1.583 1,601,750 1.5688 -1.02%
2011-06-28 0 3.910 3.920 3.940 3.900 3.940 518,330 2,027,970 3.9125 1.574 1.579 1.587 1.570 1.587 1,287,186 1.5755 0.51%
2011-06-27 0 3.890 3.880 3.890 3.850 3.900 964,970 3,742,426 3.8783 1.566 1.562 1.566 1.550 1.570 2,396,342 1.5617 1.57%
2011-06-24 0 3.830 3.820 3.830 3.750 3.850 1,172,595 4,481,763 3.8221 1.542 1.538 1.542 1.510 1.550 2,911,944 1.5391 0.26%
2011-06-23 0 3.820 3.820 3.830 3.800 3.850 753,730 2,887,304 3.8307 1.538 1.538 1.542 1.530 1.550 1,871,762 1.5426 -2.30%
2011-06-22 0 3.910 3.900 3.910 3.850 3.940 985,225 3,843,237 3.9009 1.574 1.570 1.574 1.550 1.587 2,446,642 1.5708 -0.76%
2011-06-21 0 3.940 3.930 3.940 3.850 3.940 416,000 1,620,680 3.8959 1.587 1.583 1.587 1.550 1.587 1,033,066 1.5688 2.34%
2011-06-20 0 3.850 3.850 3.880 3.790 3.970 1,178,660 4,542,115 3.8536 1.550 1.550 1.562 1.526 1.599 2,927,005 1.5518 -3.02%
2011-06-17 0 3.970 3.970 3.980 3.930 4.030 6,972,835 27,572,966 3.9543 1.599 1.599 1.603 1.583 1.623 17,315,870 1.5924 -0.50%
2011-06-16 0 3.990 3.980 3.990 3.880 4.040 5,022,000 19,851,020 3.9528 1.607 1.603 1.607 1.562 1.627 12,471,297 1.5917 -3.16%
2011-06-15 0 4.120 4.090 4.120 4.050 4.140 3,856,051 15,793,176 4.0957 1.659 1.647 1.659 1.631 1.667 9,575,858 1.6493 1.23%
2011-06-14 0 4.070 4.050 4.070 4.010 4.090 1,498,500 6,065,005 4.0474 1.639 1.631 1.639 1.615 1.647 3,721,274 1.6298 3.30%
2011-06-13 0 3.940 3.940 3.970 3.870 4.070 3,916,100 15,469,157 3.9501 1.587 1.587 1.599 1.558 1.639 9,724,980 1.5907 -3.19%
2011-06-10 0 4.070 4.070 4.080 4.050 4.140 3,430,700 14,005,133 4.0823 1.639 1.639 1.643 1.631 1.667 8,519,570 1.6439 -2.40%
2011-06-09 0 4.170 4.140 4.170 4.100 4.230 1,347,460 5,617,815 4.1692 1.679 1.667 1.679 1.651 1.703 3,346,192 1.6789 -0.71%
2011-06-08 0 4.200 4.200 4.210 4.180 4.380 636,000 2,691,220 4.2315 1.691 1.691 1.695 1.683 1.764 1,579,400 1.7040 -1.64%
2011-06-07 0 4.270 4.260 4.270 4.210 4.270 2,041,635 8,660,607 4.2420 1.719 1.715 1.719 1.695 1.719 5,070,059 1.7082 2.89%
2011-06-03 0 4.150 4.150 4.170 4.150 4.200 509,645 2,123,524 4.1667 1.671 1.671 1.679 1.671 1.691 1,265,618 1.6779 -1.19%
2011-06-02 0 4.200 4.180 4.200 4.140 4.300 1,007,495 4,228,755 4.1973 1.691 1.683 1.691 1.667 1.732 2,501,945 1.6902 -0.24%
2011-06-01 0 4.210 4.190 4.210 4.150 4.220 2,208,541 9,268,162 4.1965 1.695 1.687 1.695 1.671 1.699 5,484,542 1.6899 1.94%
2011-05-31 0 4.130 4.120 4.130 4.110 4.130 1,613,730 6,650,468 4.1212 1.663 1.659 1.663 1.655 1.663 4,007,429 1.6595 0.24%
2011-05-30 0 4.120 4.110 4.120 4.110 4.130 1,118,000 4,605,120 4.1191 1.659 1.655 1.659 1.655 1.663 2,776,366 1.6587 -0.24%
2011-05-27 0 4.130 4.120 4.130 4.110 4.140 467,650 1,929,312 4.1255 1.663 1.659 1.663 1.655 1.667 1,161,331 1.6613 0.49%
2011-05-26 0 4.110 4.090 4.130 4.100 4.140 3,568,419 14,728,682 4.1275 1.655 1.647 1.663 1.651 1.667 8,861,572 1.6621 -0.48%
2011-05-25 0 4.130 4.110 4.130 4.100 4.140 3,860,406 15,919,419 4.1238 1.663 1.655 1.663 1.651 1.667 9,586,673 1.6606 0.24%
2011-05-24 0 4.120 4.120 4.130 4.100 4.140 1,246,000 5,139,460 4.1248 1.659 1.659 1.663 1.651 1.667 3,094,233 1.6610 0.00%
2011-05-23 0 4.120 4.120 4.130 4.120 4.140 564,000 2,325,860 4.1239 1.659 1.659 1.663 1.659 1.667 1,400,600 1.6606 -0.48%
2011-05-20 0 4.140 4.130 4.140 4.110 4.160 998,000 4,125,020 4.1333 1.667 1.663 1.667 1.655 1.675 2,478,366 1.6644 0.73%
2011-05-19 0 4.110 4.110 4.120 4.100 4.130 687,000 2,829,530 4.1187 1.655 1.655 1.659 1.651 1.663 1,706,050 1.6585 0.00%
2011-05-18 0 4.110 4.100 4.110 4.070 4.150 1,108,000 4,547,600 4.1043 1.655 1.651 1.655 1.639 1.671 2,751,533 1.6528 -0.96%
2011-05-17 0 4.150 4.130 4.150 4.130 4.180 2,018,325 8,466,226 4.1947 1.671 1.663 1.671 1.663 1.683 5,012,173 1.6891 0.73%
2011-05-16 0 4.240 4.240 4.250 4.180 4.250 1,086,810 4,576,615 4.2111 1.659 1.659 1.663 1.636 1.663 2,777,520 1.6477 0.00%
2011-05-13 0 4.240 4.230 4.240 4.230 4.240 1,010,400 4,274,752 4.2308 1.659 1.655 1.659 1.655 1.659 2,582,242 1.6554 0.00%
2011-05-12 0 4.240 4.230 4.250 4.220 4.260 1,280,330 5,438,211 4.2475 1.659 1.655 1.663 1.651 1.667 3,272,092 1.6620 -0.70%
2011-05-11 0 4.270 4.260 4.270 4.240 4.300 528,000 2,250,620 4.2625 1.671 1.667 1.671 1.659 1.683 1,349,390 1.6679 0.47%
2011-05-09 0 4.250 4.250 4.260 4.210 4.270 479,806 2,037,793 4.2471 1.663 1.663 1.667 1.647 1.671 1,226,222 1.6618 -0.47%
2011-05-06 0 4.270 4.250 4.270 4.210 4.280 472,857 2,006,642 4.2437 1.671 1.663 1.671 1.647 1.675 1,208,463 1.6605 0.71%
2011-05-05 0 4.240 4.230 4.240 4.180 4.250 1,132,000 4,771,880 4.2154 1.659 1.655 1.659 1.636 1.663 2,893,010 1.6495 0.71%
2011-05-04 0 4.210 4.200 4.240 4.180 4.320 1,356,748 5,746,831 4.2357 1.647 1.643 1.659 1.636 1.690 3,467,391 1.6574 -2.09%
2011-05-03 0 4.300 4.280 4.300 4.290 4.360 3,128,061 13,429,201 4.2931 1.683 1.675 1.683 1.679 1.706 7,994,269 1.6799 0.23%
2011-04-29 0 4.290 4.280 4.290 4.280 4.310 836,645 3,593,437 4.2951 1.679 1.675 1.679 1.675 1.686 2,138,183 1.6806 -1.15%
2011-04-28 0 4.340 4.320 4.340 4.300 4.360 1,054,630 4,571,399 4.3346 1.698 1.690 1.698 1.683 1.706 2,695,279 1.6961 0.23%
2011-04-27 0 4.330 4.320 4.330 4.320 4.400 579,730 2,517,533 4.3426 1.694 1.690 1.694 1.690 1.722 1,481,594 1.6992 -0.92%
2011-04-26 0 4.370 4.350 4.370 4.340 4.410 747,591 3,262,432 4.3639 1.710 1.702 1.710 1.698 1.726 1,910,591 1.7076 -0.68%
2011-04-21 0 4.400 4.400 4.420 4.360 4.420 804,729 3,537,919 4.3964 1.722 1.722 1.729 1.706 1.729 2,056,616 1.7203 0.23%
2011-04-20 0 4.390 4.370 4.390 4.360 4.430 861,574 3,784,952 4.3931 1.718 1.710 1.718 1.706 1.733 2,201,893 1.7190 0.46%
2011-04-19 0 4.370 4.360 4.380 4.320 4.400 892,330 3,890,968 4.3605 1.710 1.706 1.714 1.690 1.722 2,280,495 1.7062 -0.23%
2011-04-18 0 4.380 4.380 4.390 4.340 4.430 330,630 1,449,887 4.3852 1.714 1.714 1.718 1.698 1.733 844,979 1.7159 -0.45%
2011-04-15 0 4.400 4.370 4.410 4.330 4.410 1,326,180 5,785,243 4.3623 1.722 1.710 1.726 1.694 1.726 3,389,269 1.7069 0.00%
2011-04-14 0 4.400 4.390 4.400 4.380 4.410 206,519 907,707 4.3953 1.722 1.718 1.722 1.714 1.726 527,793 1.7198 -1.12%
2011-04-13 0 4.450 4.440 4.450 4.370 4.450 598,000 2,649,640 4.4308 1.741 1.737 1.741 1.710 1.741 1,528,286 1.7337 1.37%
2011-04-12 0 4.390 4.380 4.390 4.380 4.440 453,609 1,996,675 4.4018 1.718 1.714 1.718 1.714 1.737 1,159,272 1.7224 0.00%
2011-04-11 0 4.390 4.390 4.400 4.390 4.460 2,468,165 10,882,659 4.4092 1.718 1.718 1.722 1.718 1.745 6,307,798 1.7253 -1.35%
2011-04-08 0 4.450 4.420 4.450 4.380 4.450 1,259,660 5,582,380 4.4317 1.741 1.729 1.741 1.714 1.741 3,219,266 1.7341 1.14%
2011-04-07 0 4.400 4.390 4.410 4.380 4.430 2,349,832 10,333,803 4.3977 1.722 1.718 1.726 1.714 1.733 6,005,378 1.7208 0.46%
2011-04-06 0 4.380 4.370 4.390 4.320 4.400 2,311,874 10,086,700 4.3630 1.714 1.710 1.718 1.690 1.722 5,908,371 1.7072 0.46%
2011-04-04 0 4.360 4.330 4.370 4.310 4.360 613,095 2,659,356 4.3376 1.706 1.694 1.710 1.686 1.706 1,566,864 1.6972 0.46%
2011-04-01 0 4.340 4.340 4.370 4.330 4.460 647,380 2,840,266 4.3873 1.698 1.698 1.710 1.694 1.745 1,654,485 1.7167 -1.36%
2011-03-31 0 4.400 4.390 4.400 4.340 4.430 4,784,322 21,020,616 4.3936 1.722 1.718 1.722 1.698 1.733 12,227,114 1.7192 1.62%
2011-03-30 0 4.330 4.310 4.340 4.280 4.420 1,490,240 6,464,732 4.3380 1.694 1.686 1.698 1.675 1.729 3,808,551 1.6974 -1.37%
2011-03-29 0 4.390 4.370 4.390 4.330 4.410 2,873,985 12,589,060 4.3803 1.718 1.710 1.718 1.694 1.726 7,344,937 1.7140 1.39%
2011-03-28 0 4.330 4.310 4.330 4.280 4.360 2,466,000 10,611,248 4.3030 1.694 1.686 1.694 1.675 1.706 6,302,265 1.6837 1.17%
2011-03-25 0 4.280 4.240 4.280 4.240 4.340 1,854,000 7,964,420 4.2958 1.675 1.659 1.675 1.659 1.698 4,738,199 1.6809 -0.23%
2011-03-24 0 4.290 4.270 4.290 4.220 4.300 1,315,211 5,616,598 4.2705 1.679 1.671 1.679 1.651 1.683 3,361,236 1.6710 0.94%
2011-03-23 0 4.250 4.210 4.250 4.200 4.270 643,730 2,725,731 4.2343 1.663 1.647 1.663 1.643 1.671 1,645,157 1.6568 0.00%
2011-03-22 0 4.250 4.240 4.250 4.190 4.280 2,855,000 12,112,362 4.2425 1.663 1.659 1.663 1.639 1.675 7,296,418 1.6600 1.43%
2011-03-21 0 4.190 4.180 4.200 4.180 4.270 1,999,359 8,412,486 4.2076 1.639 1.636 1.643 1.636 1.671 5,109,688 1.6464 0.96%
2011-03-18 0 4.150 4.150 4.160 4.150 4.210 2,060,000 8,584,060 4.1670 1.624 1.624 1.628 1.624 1.647 5,264,666 1.6305 -0.48%
2011-03-17 0 4.170 4.160 4.180 4.150 4.270 1,611,660 6,746,922 4.1863 1.632 1.628 1.636 1.624 1.671 4,118,860 1.6381 -1.65%
2011-03-16 0 4.240 4.240 4.250 4.100 4.300 1,725,970 7,312,691 4.2369 1.659 1.659 1.663 1.604 1.683 4,410,997 1.6578 3.16%
2011-03-15 0 4.110 4.100 4.110 4.080 4.140 1,793,747 7,373,837 4.1109 1.608 1.604 1.608 1.596 1.620 4,584,213 1.6085 -0.96%
2011-03-14 0 4.150 4.140 4.150 4.130 4.170 1,250,865 5,189,287 4.1486 1.624 1.620 1.624 1.616 1.632 3,196,789 1.6233 -0.24%
2011-03-11 0 4.160 4.150 4.180 4.130 4.230 1,876,595 7,855,955 4.1863 1.628 1.624 1.636 1.616 1.655 4,795,944 1.6380 -0.72%
2011-03-10 0 4.190 4.180 4.200 4.180 4.210 1,839,806 7,712,965 4.1923 1.639 1.636 1.643 1.636 1.647 4,701,924 1.6404 0.00%
2011-03-09 0 4.190 4.190 4.200 4.190 4.240 2,718,240 11,415,574 4.1996 1.639 1.639 1.643 1.639 1.659 6,946,905 1.6433 -1.18%
2011-03-08 0 4.240 4.220 4.230 4.180 4.240 1,146,600 4,823,205 4.2065 1.659 1.651 1.655 1.636 1.659 2,930,323 1.6460 0.95%
2011-03-07 0 4.200 4.200 4.220 4.180 4.220 1,305,265 5,481,906 4.1998 1.643 1.643 1.651 1.636 1.651 3,335,817 1.6433 -0.47%
2011-03-04 0 4.220 4.180 4.220 4.160 4.230 4,445,950 18,605,121 4.1847 1.651 1.636 1.651 1.628 1.655 11,362,349 1.6374 0.72%
2011-03-03 0 4.190 4.170 4.190 4.160 4.200 1,722,000 7,153,890 4.1544 1.639 1.632 1.639 1.628 1.643 4,400,852 1.6256 0.72%
2011-03-02 0 4.160 4.150 4.160 4.110 4.180 3,106,000 12,895,010 4.1516 1.628 1.624 1.628 1.608 1.636 7,937,889 1.6245 0.00%
2011-03-01 0 4.160 4.160 4.170 4.140 4.180 1,932,000 8,017,293 4.1497 1.628 1.628 1.632 1.620 1.636 4,937,541 1.6237 0.73%
2011-02-28 0 4.130 4.120 4.130 4.100 4.150 1,744,565 7,193,083 4.1231 1.616 1.612 1.616 1.604 1.624 4,458,520 1.6133 -0.48%
2011-02-25 0 4.150 4.140 4.160 4.150 4.200 377,165 1,573,622 4.1722 1.624 1.620 1.628 1.624 1.643 963,907 1.6325 0.48%
2011-02-24 0 4.130 4.140 4.160 4.120 4.200 1,020,000 4,245,618 4.1624 1.616 1.620 1.628 1.612 1.643 2,606,776 1.6287 -1.43%
2011-02-23 0 4.190 4.180 4.190 4.120 4.270 718,330 3,012,340 4.1935 1.639 1.636 1.639 1.612 1.671 1,835,809 1.6409 0.24%
2011-02-22 0 4.180 4.180 4.190 4.170 4.330 1,451,930 6,119,891 4.2150 1.636 1.636 1.639 1.632 1.694 3,710,644 1.6493 -1.42%
2011-02-21 0 4.240 4.220 4.240 4.210 4.250 2,259,215 9,555,773 4.2297 1.659 1.651 1.659 1.647 1.663 5,773,792 1.6550 -0.24%
2011-02-18 0 4.250 4.250 4.260 4.240 4.260 1,286,330 5,466,717 4.2499 1.663 1.663 1.667 1.659 1.667 3,287,426 1.6629 0.00%
2011-02-17 0 4.250 4.250 4.260 4.250 4.280 2,076,650 8,832,170 4.2531 1.663 1.663 1.667 1.663 1.675 5,307,217 1.6642 0.00%
2011-02-16 0 4.250 4.250 4.270 4.220 4.330 4,991,165 21,181,127 4.2437 1.663 1.663 1.671 1.651 1.694 12,755,735 1.6605 0.47%
2011-02-15 0 4.230 4.230 4.240 4.220 4.250 358,215 1,514,735 4.2286 1.655 1.655 1.659 1.651 1.663 915,477 1.6546 -0.47%
2011-02-14 0 4.250 4.250 4.260 4.240 4.290 1,052,519 4,486,160 4.2623 1.663 1.663 1.667 1.659 1.679 2,689,884 1.6678 0.47%
2011-02-11 0 4.230 4.230 4.250 4.200 4.330 3,761,730 16,026,244 4.2603 1.655 1.655 1.663 1.643 1.694 9,613,714 1.6670 -2.31%
2011-02-10 0 4.330 4.330 4.350 4.330 4.480 2,035,567 8,937,914 4.3909 1.694 1.694 1.702 1.694 1.753 5,202,223 1.7181 -2.04%
2011-02-09 0 4.420 4.390 4.420 4.390 4.450 5,583,260 24,632,890 4.4119 1.729 1.718 1.729 1.718 1.741 14,268,930 1.7263 1.14%
2011-02-08 0 4.370 4.360 4.370 4.340 4.390 4,393,744 19,193,013 4.3683 1.710 1.706 1.710 1.698 1.718 11,228,929 1.7092 0.00%
2011-02-07 0 4.370 4.360 4.370 4.350 4.390 1,030,000 4,499,760 4.3687 1.710 1.706 1.710 1.702 1.718 2,632,333 1.7094 -0.23%
2011-02-02 0 4.380 4.380 4.390 4.350 4.390 878,009 3,827,011 4.3587 1.714 1.714 1.718 1.702 1.718 2,243,895 1.7055 0.23%
2011-02-01 0 4.370 4.360 4.370 4.320 4.400 455,745 1,983,665 4.3526 1.710 1.706 1.710 1.690 1.722 1,164,731 1.7031 0.00%
2011-01-31 0 4.370 4.370 4.380 4.300 4.400 1,044,300 4,546,881 4.3540 1.710 1.710 1.714 1.683 1.722 2,668,879 1.7037 -0.23%
2011-01-28 0 4.380 4.390 4.400 4.370 4.400 2,032,454 8,904,921 4.3814 1.714 1.718 1.722 1.710 1.722 5,194,267 1.7144 0.00%
2011-01-27 0 4.380 4.380 4.400 4.360 4.420 4,850,000 21,275,800 4.3868 1.714 1.714 1.722 1.706 1.729 12,394,965 1.7165 0.00%
2011-01-26 0 4.380 4.360 4.380 4.290 4.390 2,030,500 8,781,262 4.3247 1.714 1.706 1.714 1.679 1.718 5,189,274 1.6922 1.86%
2011-01-25 0 4.300 4.290 4.330 4.270 4.350 4,046,000 17,402,280 4.3011 1.683 1.679 1.694 1.671 1.702 10,340,212 1.6830 0.00%
2011-01-24 0 4.300 4.290 4.320 4.280 4.450 4,800,865 20,732,728 4.3185 1.683 1.679 1.690 1.675 1.741 12,269,393 1.6898 -2.27%
2011-01-21 0 4.400 4.370 4.380 4.370 4.500 8,913,845 39,274,632 4.4060 1.722 1.710 1.714 1.710 1.761 22,780,783 1.7240 -1.57%
2011-01-20 0 4.470 4.450 4.460 4.420 4.480 3,737,169 16,657,343 4.4572 1.749 1.741 1.745 1.729 1.753 9,550,944 1.7441 0.45%
2011-01-19 0 4.450 4.450 4.460 4.410 4.480 5,540,115 24,638,505 4.4473 1.741 1.741 1.745 1.726 1.753 14,158,666 1.7402 0.68%
2011-01-18 0 4.420 4.410 4.420 4.360 4.430 1,528,144 6,729,159 4.4035 1.729 1.726 1.729 1.706 1.733 3,905,421 1.7230 1.14%
2011-01-17 0 4.370 4.360 4.370 4.350 4.400 1,794,932 7,866,016 4.3823 1.710 1.706 1.710 1.702 1.722 4,587,241 1.7148 0.23%
2011-01-14 0 4.360 4.330 4.370 4.330 4.380 705,690 3,074,566 4.3568 1.706 1.694 1.710 1.694 1.714 1,803,506 1.7048 0.00%
2011-01-13 0 4.360 4.340 4.380 4.340 4.450 1,057,795 4,628,673 4.3758 1.706 1.698 1.714 1.698 1.741 2,703,367 1.7122 -1.80%
2011-01-12 0 4.440 4.410 4.450 4.370 4.460 2,263,030 10,027,710 4.4311 1.737 1.726 1.741 1.710 1.745 5,783,542 1.7338 0.68%
2011-01-11 0 4.410 4.400 4.410 4.320 4.430 4,243,317 18,606,279 4.3848 1.726 1.722 1.726 1.690 1.733 10,844,488 1.7157 2.32%
2011-01-10 0 4.310 4.300 4.320 4.290 4.400 2,617,730 11,367,539 4.3425 1.686 1.683 1.690 1.679 1.722 6,690,035 1.6992 -1.15%
2011-01-07 0 4.360 4.350 4.360 4.320 4.430 5,157,981 22,449,652 4.3524 1.706 1.702 1.706 1.690 1.733 13,182,061 1.7030 0.93%
2011-01-06 0 4.320 4.320 4.340 4.300 4.360 1,485,223 6,419,446 4.3222 1.690 1.690 1.698 1.683 1.706 3,795,729 1.6912 -0.46%
2011-01-05 0 4.340 4.340 4.360 4.330 4.390 3,594,671 15,658,709 4.3561 1.698 1.698 1.706 1.694 1.718 9,186,767 1.7045 0.00%
2011-01-04 0 4.340 4.320 4.330 4.290 4.370 1,947,530 8,428,112 4.3276 1.698 1.690 1.694 1.679 1.710 4,977,230 1.6933 0.23%
2011-01-03 0 4.330 4.330 4.350 4.280 4.400 1,751,000 7,582,320 4.3303 1.694 1.694 1.702 1.675 1.722 4,474,966 1.6944 -3.78%
2010-12-31 0 4.500 4.500 4.520 4.220 4.530 5,323,620 23,132,600 4.3453 1.761 1.761 1.769 1.651 1.773 13,605,378 1.7003 4.65%
2010-12-30 0 4.300 4.280 4.300 4.270 4.320 1,105,650 4,739,696 4.2868 1.683 1.675 1.683 1.671 1.690 2,825,669 1.6774 -0.23%
2010-12-29 0 4.310 4.250 4.320 4.230 4.340 3,328,164 14,214,365 4.2709 1.686 1.663 1.690 1.655 1.698 8,505,665 1.6712 2.13%
2010-12-28 0 4.220 4.210 4.220 4.200 4.330 846,598 3,585,840 4.2356 1.651 1.647 1.651 1.643 1.694 2,163,619 1.6573 -0.94%
2010-12-24 0 4.260 4.260 4.290 4.120 4.430 9,204,825 38,876,952 4.2235 1.667 1.667 1.679 1.612 1.733 23,524,430 1.6526 -2.74%
2010-12-23 0 4.380 4.390 4.400 4.330 4.400 2,043,871 8,931,477 4.3699 1.714 1.718 1.722 1.694 1.722 5,223,445 1.7099 1.39%
2010-12-22 0 4.320 4.320 4.340 4.320 4.390 1,394,709 6,070,217 4.3523 1.690 1.690 1.698 1.690 1.718 3,564,406 1.7030 -0.92%
2010-12-21 0 4.360 4.350 4.370 4.220 4.390 13,889,890 59,839,246 4.3081 1.706 1.702 1.710 1.651 1.718 35,497,877 1.6857 2.59%
2010-12-20 0 4.250 4.240 4.250 4.230 4.290 2,344,685 9,989,645 4.2605 1.663 1.659 1.663 1.655 1.679 5,992,224 1.6671 -0.70%
2010-12-17 0 4.280 4.270 4.280 4.140 4.330 7,607,092 32,320,328 4.2487 1.675 1.671 1.675 1.620 1.694 19,441,163 1.6625 0.23%
2010-12-16 0 4.270 4.250 4.280 4.160 4.300 7,124,000 30,218,630 4.2418 1.671 1.663 1.675 1.628 1.683 18,206,542 1.6598 -0.93%
2010-12-15 0 4.310 4.310 4.320 4.270 4.340 6,301,880 27,224,757 4.3201 1.686 1.686 1.690 1.671 1.698 16,105,481 1.6904 0.23%
2010-12-14 0 4.300 4.290 4.300 4.250 4.310 2,540,115 10,889,324 4.2869 1.683 1.679 1.683 1.663 1.686 6,491,678 1.6774 1.18%
2010-12-13 0 4.250 4.260 4.270 4.250 4.290 1,985,602 8,459,434 4.2604 1.663 1.667 1.671 1.663 1.679 5,074,529 1.6670 0.71%
2010-12-10 0 4.220 4.210 4.230 4.190 4.240 1,208,665 5,091,601 4.2126 1.651 1.647 1.655 1.639 1.659 3,088,940 1.6483 -0.24%
2010-12-09 0 4.230 4.220 4.230 4.220 4.290 996,985 4,236,717 4.2495 1.655 1.651 1.655 1.651 1.679 2,547,958 1.6628 -0.47%
2010-12-08 0 4.250 4.250 4.260 4.220 4.290 1,733,312 7,376,206 4.2556 1.663 1.663 1.667 1.651 1.679 4,429,761 1.6651 0.00%
2010-12-07 0 4.250 4.230 4.270 4.200 4.300 2,314,085 9,880,742 4.2698 1.663 1.655 1.671 1.643 1.683 5,914,021 1.6707 0.71%
2010-12-06 0 4.220 4.240 4.260 4.220 4.310 1,882,600 8,024,218 4.2623 1.651 1.659 1.667 1.651 1.686 4,811,291 1.6678 -1.40%
2010-12-03 0 4.280 4.250 4.280 4.250 4.310 1,374,180 5,878,368 4.2777 1.675 1.663 1.675 1.663 1.686 3,511,941 1.6738 -0.23%
2010-12-02 0 4.290 4.250 4.290 4.250 4.340 2,746,000 11,784,760 4.2916 1.679 1.663 1.679 1.663 1.698 7,017,850 1.6793 -0.69%
2010-12-01 0 4.320 4.310 4.320 4.140 4.360 9,931,195 42,654,582 4.2950 1.690 1.686 1.690 1.620 1.706 25,380,787 1.6806 1.41%
2010-11-30 0 4.260 4.260 4.280 4.210 4.350 4,015,152 17,169,622 4.2762 1.667 1.667 1.675 1.647 1.702 10,261,375 1.6732 -1.16%
2010-11-29 0 4.310 4.300 4.310 4.200 4.320 3,767,619 16,056,458 4.2617 1.686 1.683 1.686 1.643 1.690 9,628,764 1.6676 3.11%
2010-11-26 0 4.180 4.170 4.180 4.100 4.190 5,725,495 23,886,229 4.1719 1.636 1.632 1.636 1.604 1.639 14,632,435 1.6324 1.21%
2010-11-25 0 4.130 4.130 4.180 4.120 4.200 2,634,630 10,961,887 4.1607 1.616 1.616 1.636 1.612 1.643 6,733,226 1.6280 0.00%
2010-11-24 0 4.130 4.120 4.130 4.070 4.150 2,319,422 9,528,230 4.1080 1.616 1.612 1.616 1.593 1.624 5,927,661 1.6074 1.23%
2010-11-23 0 4.080 4.080 4.110 4.080 4.130 2,612,270 10,711,988 4.1006 1.596 1.596 1.608 1.596 1.616 6,676,082 1.6045 -1.21%
2010-11-22 0 4.130 4.120 4.130 4.070 4.140 818,000 3,365,680 4.1145 1.616 1.612 1.616 1.593 1.620 2,090,532 1.6100 0.49%
2010-11-19 0 4.110 4.110 4.120 4.080 4.150 5,353,300 21,963,052 4.1027 1.608 1.608 1.612 1.596 1.624 13,681,230 1.6053 0.24%
2010-11-18 0 4.100 4.100 4.110 4.060 4.130 4,616,000 18,912,840 4.0972 1.604 1.604 1.608 1.589 1.616 11,796,940 1.6032 0.74%
2010-11-17 0 4.070 4.070 4.090 4.050 4.110 3,150,205 12,843,487 4.0770 1.593 1.593 1.600 1.585 1.608 8,050,862 1.5953 -0.97%
2010-11-16 0 4.110 4.100 4.110 4.070 4.250 9,972,865 41,087,391 4.1199 1.608 1.604 1.608 1.593 1.663 25,487,281 1.6121 -2.14%
2010-11-15 0 4.200 4.180 4.200 4.170 4.300 4,348,920 18,260,814 4.1989 1.643 1.636 1.643 1.632 1.683 11,114,373 1.6430 -1.64%
2010-11-12 0 4.270 4.250 4.260 4.240 4.380 4,787,760 20,546,410 4.2914 1.671 1.663 1.667 1.659 1.714 12,235,901 1.6792 -2.95%
2010-11-11 0 4.400 4.400 4.410 4.380 4.450 4,650,835 20,526,047 4.4134 1.722 1.722 1.726 1.714 1.741 11,885,966 1.7269 -0.90%
2010-11-10 0 4.440 4.420 4.440 4.340 4.450 7,697,446 33,846,962 4.3972 1.737 1.729 1.737 1.698 1.741 19,672,077 1.7206 0.91%
2010-11-09 0 4.400 4.400 4.410 4.350 4.450 5,270,560 23,192,265 4.4003 1.722 1.722 1.726 1.702 1.741 13,469,775 1.7218 0.46%
2010-11-08 0 4.380 4.380 4.400 4.340 4.520 6,616,716 28,959,342 4.3767 1.714 1.714 1.722 1.698 1.769 16,910,096 1.7125 -1.57%
2010-11-05 0 4.450 4.450 4.490 4.380 4.560 29,099,413 130,171,618 4.4733 1.741 1.741 1.757 1.714 1.784 74,368,290 1.7504 0.68%
2010-11-04 0 4.420 4.400 4.420 4.150 4.490 40,579,763 174,792,419 4.3074 1.729 1.722 1.729 1.624 1.757 103,708,195 1.6854 5.74%
2010-11-03 0 4.180 4.170 4.190 4.140 4.200 5,480,241 22,873,781 4.1739 1.636 1.632 1.639 1.620 1.643 14,005,649 1.6332 0.97%
2010-11-02 0 4.140 4.140 4.150 4.120 4.150 5,745,850 23,740,623 4.1318 1.620 1.620 1.624 1.612 1.624 14,684,456 1.6167 0.73%
2010-11-01 0 4.110 4.100 4.120 4.080 4.140 5,183,351 21,276,154 4.1047 1.608 1.604 1.612 1.596 1.620 13,246,898 1.6061 1.73%
2010-10-29 0 4.040 4.040 4.050 4.000 4.100 5,809,190 23,436,540 4.0344 1.581 1.581 1.585 1.565 1.604 14,846,331 1.5786 -0.74%
2010-10-28 0 4.070 4.040 4.070 3.990 4.100 10,269,800 41,297,999 4.0213 1.593 1.581 1.593 1.561 1.604 26,246,147 1.5735 0.00%
2010-10-27 0 4.070 4.120 4.160 4.030 4.170 15,961,904 65,100,412 4.0785 1.593 1.612 1.628 1.577 1.632 40,793,246 1.5959 -1.93%
2010-10-26 0 4.150 4.140 4.150 4.110 4.240 6,734,246 27,956,704 4.1514 1.624 1.620 1.624 1.608 1.659 17,210,463 1.6244 -2.58%
2010-10-25 0 4.260 4.240 4.260 4.200 4.360 8,985,546 38,363,689 4.2695 1.667 1.659 1.667 1.643 1.706 22,964,027 1.6706 0.24%
2010-10-22 0 4.250 4.230 4.290 4.130 4.320 8,835,615 37,438,877 4.2373 1.663 1.655 1.679 1.616 1.690 22,580,853 1.6580 -0.70%
2010-10-21 0 4.280 4.270 4.280 4.140 4.500 16,514,448 70,584,340 4.2741 1.675 1.671 1.675 1.620 1.761 42,205,362 1.6724 -0.70%
2010-10-20 0 4.310 4.260 4.320 4.110 4.320 8,675,711 36,760,774 4.2372 1.686 1.667 1.690 1.608 1.690 22,172,193 1.6580 1.41%
2010-10-19 0 4.250 4.240 4.250 4.200 4.260 2,480,003 10,490,744 4.2301 1.663 1.659 1.663 1.643 1.667 6,338,052 1.6552 0.95%
2010-10-18 0 4.210 4.200 4.210 4.090 4.220 2,536,198 10,564,614 4.1655 1.647 1.643 1.647 1.600 1.651 6,481,667 1.6299 0.72%
2010-10-15 0 4.180 4.150 4.180 4.140 4.180 1,521,248 6,321,744 4.1556 1.636 1.624 1.636 1.620 1.636 3,887,797 1.6260 1.21%
2010-10-14 0 4.130 4.130 4.140 4.130 4.240 4,637,241 19,260,192 4.1534 1.616 1.616 1.620 1.616 1.659 11,851,225 1.6252 -1.43%
2010-10-13 0 4.190 4.180 4.190 4.140 4.190 1,583,300 6,586,790 4.1602 1.639 1.636 1.639 1.620 1.639 4,046,381 1.6278 1.70%
2010-10-12 0 4.120 4.110 4.120 4.060 4.230 4,772,042 19,628,419 4.1132 1.612 1.608 1.612 1.589 1.655 12,195,731 1.6095 -2.14%
2010-10-11 0 4.210 4.200 4.210 4.190 4.260 2,456,171 10,329,492 4.2055 1.647 1.643 1.647 1.639 1.667 6,277,145 1.6456 -0.71%
2010-10-08 0 4.240 4.200 4.240 4.160 4.250 5,216,523 21,945,555 4.2069 1.659 1.643 1.659 1.628 1.663 13,331,674 1.6461 2.17%
2010-10-07 0 4.150 4.150 4.160 4.150 4.210 1,315,557 5,481,244 4.1665 1.624 1.624 1.628 1.624 1.647 3,362,120 1.6303 -0.48%
2010-10-06 0 4.170 4.160 4.170 4.140 4.180 6,653,420 27,535,226 4.1385 1.632 1.628 1.632 1.620 1.636 17,003,899 1.6193 0.72%
2010-10-05 0 4.140 4.130 4.140 4.070 4.160 2,153,990 8,890,092 4.1273 1.620 1.616 1.620 1.593 1.628 5,504,872 1.6149 0.00%
2010-10-04 0 4.140 4.130 4.140 4.130 4.220 6,174,000 25,647,621 4.1541 1.620 1.616 1.620 1.616 1.651 15,778,663 1.6255 -0.48%
2010-09-30 0 4.160 4.150 4.170 4.150 4.210 1,692,669 7,071,357 4.1776 1.628 1.624 1.632 1.624 1.647 4,325,891 1.6347 -1.65%
2010-09-29 0 4.230 4.220 4.230 4.070 4.280 3,187,819 13,290,032 4.1690 1.655 1.651 1.655 1.593 1.675 8,146,991 1.6313 -0.47%
2010-09-28 0 4.250 4.220 4.250 4.200 4.300 1,865,790 7,916,736 4.2431 1.663 1.651 1.663 1.643 1.683 4,768,330 1.6603 -1.16%
2010-09-27 0 4.300 4.270 4.300 4.270 4.370 3,271,761 14,085,551 4.3052 1.683 1.671 1.683 1.671 1.710 8,361,518 1.6846 0.70%
2010-09-24 0 4.370 4.350 4.370 4.300 4.380 5,822,853 25,349,111 4.3534 1.671 1.663 1.671 1.644 1.675 15,229,756 1.6644 2.34%
2010-09-22 0 4.270 4.260 4.280 4.180 4.330 4,157,046 17,669,144 4.2504 1.633 1.629 1.636 1.598 1.656 10,872,814 1.6251 2.15%
2010-09-21 0 4.180 4.180 4.190 4.140 4.250 2,092,785 8,772,525 4.1918 1.598 1.598 1.602 1.583 1.625 5,473,709 1.6027 0.97%
2010-09-20 0 4.140 4.130 4.140 4.130 4.180 829,980 3,445,149 4.1509 1.583 1.579 1.583 1.579 1.598 2,170,825 1.5870 -0.72%
2010-09-17 0 4.170 4.130 4.180 4.130 4.190 1,881,000 7,819,340 4.1570 1.594 1.579 1.598 1.579 1.602 4,919,783 1.5894 -0.48%
2010-09-16 0 4.190 4.160 4.190 4.160 4.200 536,541 2,247,238 4.1884 1.602 1.591 1.602 1.591 1.606 1,403,331 1.6014 0.24%
2010-09-15 0 4.180 4.180 4.190 4.170 4.230 566,355 2,371,795 4.1878 1.598 1.598 1.602 1.594 1.617 1,481,310 1.6011 -0.24%
2010-09-14 0 4.190 4.160 4.190 4.120 4.200 1,219,521 5,067,999 4.1557 1.602 1.591 1.602 1.575 1.606 3,189,675 1.5889 1.45%
2010-09-13 0 4.130 4.110 4.130 4.100 4.180 895,005 3,696,262 4.1299 1.579 1.571 1.579 1.568 1.598 2,340,899 1.5790 0.73%
2010-09-10 0 4.100 4.090 4.100 4.090 4.230 1,912,221 7,949,241 4.1571 1.568 1.564 1.568 1.564 1.617 5,001,442 1.5894 -1.44%
2010-09-09 0 4.160 4.130 4.160 4.100 4.180 2,093,270 8,679,164 4.1462 1.591 1.579 1.591 1.568 1.598 5,474,978 1.5852 1.96%
2010-09-08 0 4.080 4.080 4.090 4.070 4.090 174,812 713,324 4.0805 1.560 1.560 1.564 1.556 1.564 457,223 1.5601 -0.24%
2010-09-07 0 4.090 4.080 4.090 4.080 4.130 1,275,730 5,216,675 4.0892 1.564 1.560 1.564 1.560 1.579 3,336,690 1.5634 0.00%
2010-09-06 0 4.090 4.090 4.100 4.080 4.130 1,862,726 7,632,045 4.0972 1.564 1.564 1.568 1.560 1.579 4,871,987 1.5665 -0.24%
2010-09-03 0 4.100 4.060 4.100 4.020 4.100 3,730,515 15,123,007 4.0539 1.568 1.552 1.568 1.537 1.568 9,757,216 1.5499 0.24%
2010-09-02 0 4.090 4.090 4.110 4.070 4.130 1,869,553 7,674,438 4.1050 1.564 1.564 1.571 1.556 1.579 4,889,843 1.5695 0.25%
2010-09-01 0 4.080 4.060 4.080 4.010 4.110 2,837,981 11,571,820 4.0775 1.560 1.552 1.560 1.533 1.571 7,422,780 1.5590 1.75%
2010-08-31 0 4.010 4.000 4.020 3.980 4.020 757,885 3,036,654 4.0067 1.533 1.529 1.537 1.522 1.537 1,982,259 1.5319 0.00%
2010-08-30 0 4.010 4.010 4.020 3.960 4.010 642,595 2,571,350 4.0015 1.533 1.533 1.537 1.514 1.533 1,680,717 1.5299 1.26%
2010-08-27 0 3.960 3.960 3.980 3.940 4.080 1,504,697 5,985,263 3.9777 1.514 1.514 1.522 1.506 1.560 3,935,557 1.5208 -1.98%
2010-08-26 0 4.040 4.020 4.030 4.020 4.070 1,781,515 7,218,854 4.0521 1.545 1.537 1.541 1.537 1.556 4,659,578 1.5493 0.25%
2010-08-25 0 4.030 4.020 4.030 3.980 4.060 4,051,180 16,311,945 4.0265 1.541 1.537 1.541 1.522 1.552 10,595,920 1.5395 -0.49%
2010-08-24 0 4.050 4.050 4.060 4.030 4.180 2,823,333 11,440,587 4.0522 1.548 1.548 1.552 1.541 1.598 7,384,468 1.5493 -0.49%
2010-08-23 0 4.070 4.050 4.070 4.020 4.250 2,232,207 9,255,022 4.1461 1.556 1.548 1.556 1.537 1.625 5,838,370 1.5852 -2.40%
2010-08-20 0 4.170 4.160 4.180 4.170 4.250 2,077,510 8,698,732 4.1871 1.594 1.591 1.598 1.594 1.625 5,433,758 1.6009 -0.71%
2010-08-19 0 4.200 4.200 4.210 4.140 4.250 4,896,655 20,547,942 4.1963 1.606 1.606 1.610 1.583 1.625 12,807,272 1.6044 1.45%
2010-08-18 0 4.140 4.140 4.150 4.030 4.260 6,032,453 25,252,955 4.1862 1.583 1.583 1.587 1.541 1.629 15,777,968 1.6005 2.73%
2010-08-17 0 4.030 4.030 4.050 4.010 4.070 1,862,990 7,521,504 4.0373 1.541 1.541 1.548 1.533 1.556 4,872,677 1.5436 0.00%
2010-08-16 0 4.030 4.030 4.040 4.020 4.100 820,865 3,318,343 4.0425 1.541 1.541 1.545 1.537 1.568 2,146,984 1.5456 -1.23%
2010-08-13 0 4.080 4.050 4.120 4.030 4.100 916,835 3,714,584 4.0515 1.560 1.548 1.575 1.541 1.568 2,397,995 1.5490 0.00%
2010-08-12 0 4.080 4.080 4.090 4.020 4.120 1,606,380 6,528,928 4.0644 1.560 1.560 1.564 1.537 1.575 4,201,510 1.5539 -0.49%
2010-08-11 0 4.100 4.100 4.130 4.100 4.280 3,478,865 14,424,401 4.1463 1.568 1.568 1.579 1.568 1.636 9,099,022 1.5853 -2.38%
2010-08-10 0 4.200 4.200 4.230 4.200 4.300 1,750,270 7,389,381 4.2219 1.606 1.606 1.617 1.606 1.644 4,577,857 1.6142 -0.47%
2010-08-09 0 4.220 4.220 4.250 4.210 4.360 2,908,649 12,408,366 4.2660 1.613 1.613 1.625 1.610 1.667 7,607,614 1.6310 -0.71%
2010-08-06 0 4.250 4.240 4.260 4.150 4.290 4,018,914 16,923,939 4.2111 1.625 1.621 1.629 1.587 1.640 10,511,528 1.6100 1.92%
2010-08-05 0 4.170 4.160 4.180 4.120 4.180 3,346,802 13,927,410 4.1614 1.594 1.591 1.598 1.575 1.598 8,753,609 1.5910 0.72%
2010-08-04 0 4.140 4.140 4.150 4.130 4.180 817,513 3,398,960 4.1577 1.583 1.583 1.587 1.579 1.598 2,138,217 1.5896 -0.72%
2010-08-03 0 4.170 4.170 4.180 4.140 4.210 2,702,269 11,299,590 4.1815 1.594 1.594 1.598 1.583 1.610 7,067,824 1.5987 0.00%
2010-08-02 0 4.170 4.110 4.170 4.030 4.170 5,455,739 22,296,146 4.0867 1.594 1.571 1.594 1.541 1.594 14,269,564 1.5625 3.99%
2010-07-30 0 4.010 4.010 4.020 3.930 4.020 3,067,897 12,244,884 3.9913 1.533 1.533 1.537 1.503 1.537 8,024,129 1.5260 2.30%
2010-07-29 0 3.920 3.920 3.960 3.890 3.980 333,701 1,312,960 3.9345 1.499 1.499 1.514 1.487 1.522 872,800 1.5043 -1.26%
2010-07-28 0 3.970 3.970 3.980 3.950 4.010 401,001 1,594,779 3.9770 1.518 1.518 1.522 1.510 1.533 1,048,824 1.5205 -0.75%
2010-07-27 0 4.000 3.980 4.000 3.960 4.010 871,279 3,478,058 3.9919 1.529 1.522 1.529 1.514 1.533 2,278,843 1.5262 0.76%
2010-07-26 0 3.970 3.960 3.970 3.910 3.980 1,275,320 5,022,788 3.9385 1.518 1.514 1.518 1.495 1.522 3,335,618 1.5058 1.53%
2010-07-23 0 3.910 3.910 3.930 3.900 3.930 2,783,052 10,899,935 3.9165 1.495 1.495 1.503 1.491 1.503 7,279,113 1.4974 0.26%
2010-07-22 0 3.900 3.900 3.910 3.890 3.910 874,805 3,410,616 3.8987 1.491 1.491 1.495 1.487 1.495 2,288,065 1.4906 0.00%
2010-07-21 0 3.900 3.900 3.920 3.850 3.930 3,032,000 11,855,040 3.9100 1.491 1.491 1.499 1.472 1.503 7,930,240 1.4949 0.00%
2010-07-20 0 3.900 3.880 3.900 3.850 3.910 595,895 2,320,594 3.8943 1.491 1.483 1.491 1.472 1.495 1,558,572 1.4889 0.26%
2010-07-19 0 3.890 3.880 3.900 3.860 4.000 277,300 1,085,460 3.9144 1.487 1.483 1.491 1.476 1.529 725,282 1.4966 -1.52%
2010-07-16 0 3.950 3.950 3.960 3.950 4.000 553,093 2,205,663 3.9879 1.510 1.510 1.514 1.510 1.529 1,446,623 1.5247 -0.75%
2010-07-15 0 3.980 3.940 3.980 3.940 4.010 1,551,980 6,169,406 3.9752 1.522 1.506 1.522 1.506 1.533 4,059,226 1.5198 -0.50%
2010-07-14 0 4.000 4.000 4.010 3.990 4.090 5,265,265 21,077,422 4.0031 1.529 1.529 1.533 1.526 1.564 13,771,377 1.5305 0.25%
2010-07-13 0 3.990 4.000 4.010 3.970 4.030 1,058,869 4,239,390 4.0037 1.526 1.529 1.533 1.518 1.541 2,769,487 1.5307 -0.99%
2010-07-12 0 4.030 4.020 4.030 4.000 4.060 1,770,345 7,128,674 4.0267 1.541 1.537 1.541 1.529 1.552 4,630,363 1.5395 0.25%
2010-07-09 0 4.020 3.990 4.020 3.990 4.030 852,616 3,416,649 4.0073 1.537 1.526 1.537 1.526 1.541 2,230,030 1.5321 0.50%
2010-07-08 0 4.000 3.980 4.010 3.920 4.010 1,647,105 6,555,152 3.9798 1.529 1.522 1.533 1.499 1.533 4,308,027 1.5216 2.30%
2010-07-07 0 3.910 3.910 3.940 3.900 3.960 162,650 635,976 3.9101 1.495 1.495 1.506 1.491 1.514 425,413 1.4950 -0.76%
2010-07-06 0 3.940 3.930 3.960 3.910 3.980 535,835 2,114,705 3.9466 1.506 1.503 1.514 1.495 1.522 1,401,484 1.5089 0.51%
2010-07-05 0 3.920 3.920 3.940 3.900 3.950 1,680,245 6,593,906 3.9244 1.499 1.499 1.506 1.491 1.510 4,394,705 1.5004 0.51%
2010-07-02 0 3.900 3.900 3.910 3.850 3.960 2,492,000 9,707,060 3.8953 1.491 1.491 1.495 1.472 1.514 6,517,862 1.4893 1.30%
2010-06-30 0 3.850 3.810 3.850 3.800 3.900 561,206 2,146,428 3.8247 1.472 1.457 1.472 1.453 1.491 1,467,842 1.4623 0.52%
2010-06-29 0 3.830 3.820 3.840 3.820 3.930 459,145 1,773,535 3.8627 1.464 1.461 1.468 1.461 1.503 1,200,900 1.4768 -2.30%
2010-06-28 0 3.920 3.880 3.900 3.830 3.950 4,392,595 17,132,433 3.9003 1.499 1.483 1.491 1.464 1.510 11,488,896 1.4912 1.55%
2010-06-25 0 3.860 3.840 3.870 3.830 3.930 428,300 1,649,896 3.8522 1.476 1.468 1.480 1.464 1.503 1,120,225 1.4728 -0.77%
2010-06-24 0 3.890 3.880 3.900 3.880 3.920 186,527 727,387 3.8996 1.487 1.483 1.491 1.483 1.499 487,864 1.4910 -1.27%
2010-06-23 0 3.940 3.880 3.940 3.760 4.080 1,723,072 6,737,895 3.9104 1.506 1.483 1.506 1.438 1.560 4,506,720 1.4951 1.55%
2010-06-22 0 3.880 3.880 3.920 3.850 3.940 380,000 1,487,300 3.9139 1.483 1.483 1.499 1.472 1.506 993,896 1.4964 -1.52%
2010-06-21 0 3.940 3.910 3.930 3.830 3.950 999,266 3,913,029 3.9159 1.506 1.495 1.503 1.464 1.510 2,613,595 1.4972 0.25%
2010-06-18 0 3.930 3.870 3.920 3.780 3.980 864,822 3,350,713 3.8745 1.503 1.480 1.499 1.445 1.522 2,261,954 1.4813 -1.01%
2010-06-17 0 3.970 3.950 3.970 3.930 3.980 556,055 2,200,497 3.9573 1.518 1.510 1.518 1.503 1.522 1,454,370 1.5130 0.51%
2010-06-15 0 3.950 3.940 3.950 3.900 3.990 460,155 1,811,171 3.9360 1.510 1.506 1.510 1.491 1.526 1,203,542 1.5049 0.25%
2010-06-14 0 3.940 3.930 3.940 3.920 3.970 118,858 469,641 3.9513 1.506 1.503 1.506 1.499 1.518 310,875 1.5107 0.25%
2010-06-11 0 3.930 3.920 3.940 3.910 3.980 842,655 3,327,779 3.9492 1.503 1.499 1.506 1.495 1.522 2,203,976 1.5099 0.51%
2010-06-10 0 3.910 3.910 3.940 3.910 4.000 1,020,259 4,024,545 3.9446 1.495 1.495 1.506 1.495 1.529 2,668,502 1.5082 0.00%
2010-06-09 0 3.910 3.910 3.920 3.900 4.020 1,602,220 6,289,385 3.9254 1.495 1.495 1.499 1.491 1.537 4,190,630 1.5008 -0.51%
2010-06-08 0 3.930 3.930 3.950 3.900 4.020 1,208,623 4,765,745 3.9431 1.503 1.503 1.510 1.491 1.537 3,161,171 1.5076 0.26%
2010-06-07 0 3.920 3.890 3.920 3.840 3.940 314,665 1,231,787 3.9146 1.499 1.487 1.499 1.468 1.506 823,011 1.4967 -1.51%
2010-06-04 0 3.980 3.960 3.980 3.930 4.000 3,424,440 13,596,179 3.9703 1.522 1.514 1.522 1.503 1.529 8,956,672 1.5180 1.02%
2010-06-03 0 3.940 3.940 3.950 3.890 3.990 582,423 2,293,095 3.9372 1.506 1.506 1.510 1.487 1.526 1,523,336 1.5053 0.51%
2010-06-02 0 3.920 3.900 3.920 3.800 4.010 1,467,044 5,705,680 3.8892 1.499 1.491 1.499 1.453 1.533 3,837,075 1.4870 0.51%
2010-06-01 0 3.900 3.900 3.940 3.840 3.980 1,954,000 7,590,474 3.8846 1.491 1.491 1.506 1.468 1.522 5,110,715 1.4852 -2.01%
2010-05-31 0 3.980 3.920 3.990 3.870 3.980 1,555,960 6,105,304 3.9238 1.522 1.499 1.526 1.480 1.522 4,069,636 1.5002 0.25%
2010-05-28 0 3.970 3.930 3.970 3.830 3.970 1,811,739 7,076,187 3.9057 1.518 1.503 1.518 1.464 1.518 4,738,630 1.4933 2.32%
2010-05-27 0 3.880 3.870 3.880 3.760 3.910 4,586,007 17,674,156 3.8539 1.483 1.480 1.483 1.438 1.495 11,994,768 1.4735 1.84%
2010-05-26 0 3.810 3.800 3.840 3.770 3.970 1,576,201 6,013,694 3.8153 1.457 1.453 1.468 1.441 1.518 4,122,577 1.4587 -0.52%
2010-05-25 0 3.830 3.760 3.830 3.750 3.980 3,664,036 14,036,950 3.8310 1.464 1.438 1.464 1.434 1.522 9,583,339 1.4647 -4.01%
2010-05-24 0 3.990 3.960 3.990 3.940 4.060 2,502,655 9,986,555 3.9904 1.526 1.514 1.526 1.506 1.552 6,545,730 1.5257 0.25%
2010-05-20 0 3.980 3.970 3.980 3.730 4.070 6,537,017 24,999,427 3.8243 1.522 1.518 1.522 1.426 1.556 17,097,663 1.4622 0.00%
2010-05-19 0 4.100 4.090 4.100 4.090 4.120 897,446 3,678,972 4.0994 1.522 1.518 1.522 1.518 1.529 2,418,055 1.5215 -1.44%
2010-05-18 0 4.160 4.120 4.160 4.070 4.190 885,977 3,667,256 4.1392 1.544 1.529 1.544 1.511 1.555 2,387,154 1.5362 0.24%
2010-05-17 0 4.150 4.140 4.150 4.080 4.160 3,651,775 15,104,876 4.1363 1.540 1.537 1.540 1.514 1.544 9,839,248 1.5352 -0.72%
2010-05-14 0 4.180 4.180 4.200 4.180 4.220 516,089 2,165,446 4.1959 1.551 1.551 1.559 1.551 1.566 1,390,537 1.5573 -0.95%
2010-05-13 0 4.220 4.220 4.230 4.180 4.250 2,691,190 11,334,599 4.2117 1.566 1.566 1.570 1.551 1.577 7,251,073 1.5632 0.96%
2010-05-12 0 4.180 4.170 4.180 4.100 4.220 1,991,964 8,300,869 4.1672 1.551 1.548 1.551 1.522 1.566 5,367,096 1.5466 0.24%
2010-05-11 0 4.170 4.160 4.170 4.090 4.210 3,690,932 15,287,521 4.1419 1.548 1.544 1.548 1.518 1.563 9,944,752 1.5372 -0.71%
2010-05-10 0 4.200 4.180 4.200 4.150 4.260 1,439,981 6,024,354 4.1836 1.559 1.551 1.559 1.540 1.581 3,879,848 1.5527 0.72%
2010-05-07 0 4.170 4.170 4.180 4.050 4.200 2,325,635 9,673,088 4.1593 1.548 1.548 1.551 1.503 1.559 6,266,131 1.5437 -0.24%
2010-05-06 0 4.180 4.160 4.180 4.020 4.200 4,050,235 16,589,565 4.0960 1.551 1.544 1.551 1.492 1.559 10,912,849 1.5202 -1.18%
2010-05-05 0 4.230 4.230 4.250 4.150 4.260 3,773,795 15,883,315 4.2088 1.570 1.570 1.577 1.540 1.581 10,168,016 1.5621 -2.08%
2010-05-04 0 4.320 4.260 4.330 4.230 4.360 2,385,374 10,239,156 4.2925 1.603 1.581 1.607 1.570 1.618 6,427,090 1.5931 -0.92%
2010-05-03 0 4.360 4.350 4.360 4.310 4.380 1,031,730 4,493,819 4.3556 1.618 1.614 1.618 1.600 1.626 2,779,867 1.6166 0.00%
2010-04-30 0 4.360 4.330 4.350 4.250 4.430 5,442,314 23,640,749 4.3439 1.618 1.607 1.614 1.577 1.644 14,663,631 1.6122 1.40%
2010-04-29 0 4.300 4.290 4.300 4.290 4.450 4,693,098 20,559,295 4.3808 1.596 1.592 1.596 1.592 1.652 12,644,962 1.6259 -2.71%
2010-04-28 0 4.420 4.410 4.420 4.290 4.440 4,885,532 21,484,930 4.3977 1.640 1.637 1.640 1.592 1.648 13,163,451 1.6322 0.91%
2010-04-27 0 4.380 4.360 4.380 4.350 4.520 4,374,967 19,356,504 4.4244 1.626 1.618 1.626 1.614 1.678 11,787,798 1.6421 -3.95%
2010-04-26 0 4.560 4.510 4.560 4.480 4.610 5,443,473 24,753,859 4.5474 1.692 1.674 1.692 1.663 1.711 14,666,753 1.6878 1.56%
2010-04-23 0 4.490 4.480 4.500 4.370 4.540 9,002,129 40,309,322 4.4778 1.666 1.663 1.670 1.622 1.685 24,255,104 1.6619 2.75%
2010-04-22 0 4.370 4.350 4.370 4.230 4.390 6,115,245 26,509,442 4.3350 1.622 1.614 1.622 1.570 1.629 16,476,758 1.6089 1.63%
2010-04-21 0 4.300 4.300 4.310 4.030 4.650 46,617,243 198,349,350 4.2548 1.596 1.596 1.600 1.496 1.726 125,604,298 1.5792 2.14%
2010-04-20 0 4.210 4.210 4.220 4.000 4.290 10,105,762 41,414,638 4.0981 1.563 1.563 1.566 1.485 1.592 27,228,705 1.5210 0.24%
2010-04-19 0 4.200 4.190 4.210 4.180 4.340 3,609,037 15,343,959 4.2515 1.559 1.555 1.563 1.551 1.611 9,724,096 1.5779 -4.33%
2010-04-16 0 4.390 4.370 4.400 4.220 4.400 4,465,531 18,924,654 4.2379 1.629 1.622 1.633 1.566 1.633 12,031,812 1.5729 -0.23%
2010-04-15 0 4.400 4.360 4.410 4.350 4.560 3,691,482 16,324,362 4.4222 1.633 1.618 1.637 1.614 1.692 9,946,234 1.6413 -2.87%
2010-04-14 0 4.530 4.500 4.530 4.350 4.580 3,011,299 13,454,902 4.4681 1.681 1.670 1.681 1.614 1.700 8,113,566 1.6583 1.34%
2010-04-13 0 4.470 4.470 4.490 4.330 4.590 7,616,730 34,315,395 4.5053 1.659 1.659 1.666 1.607 1.704 20,522,321 1.6721 0.22%
2010-04-12 0 4.460 4.440 4.450 4.250 4.470 8,895,110 39,408,144 4.4303 1.655 1.648 1.652 1.577 1.659 23,966,755 1.6443 5.69%
2010-04-09 0 4.220 4.210 4.220 4.150 4.240 7,710,778 32,370,017 4.1980 1.566 1.563 1.566 1.540 1.574 20,775,721 1.5581 0.96%
2010-04-08 0 4.180 4.180 4.190 4.000 4.200 10,634,654 44,088,571 4.1457 1.551 1.551 1.555 1.485 1.559 28,653,738 1.5387 3.98%
2010-04-07 0 4.020 4.020 4.030 3.970 4.100 5,632,815 22,644,476 4.0201 1.492 1.492 1.496 1.473 1.522 15,176,912 1.4920 1.52%
2010-04-01 0 3.960 3.950 3.970 3.950 3.990 1,983,149 7,848,081 3.9574 1.470 1.466 1.473 1.466 1.481 5,343,346 1.4688 -0.50%
2010-03-31 0 3.980 3.950 3.980 3.900 4.000 8,684,710 34,449,276 3.9667 1.477 1.466 1.477 1.447 1.485 23,399,859 1.4722 0.76%
2010-03-30 0 3.950 3.950 3.960 3.900 4.020 7,339,977 29,212,260 3.9799 1.466 1.466 1.470 1.447 1.492 19,776,645 1.4771 -1.50%
2010-03-29 0 4.010 4.010 4.020 3.850 4.040 10,366,614 41,093,135 3.9640 1.488 1.488 1.492 1.429 1.499 27,931,538 1.4712 4.97%
2010-03-26 0 3.820 3.820 3.830 3.710 3.870 4,594,057 17,470,909 3.8029 1.418 1.418 1.421 1.377 1.436 12,378,109 1.4114 2.69%
2010-03-25 0 3.720 3.710 3.720 3.680 3.890 5,587,635 20,853,553 3.7321 1.381 1.377 1.381 1.366 1.444 15,055,180 1.3851 -2.87%
2010-03-24 0 3.830 3.820 3.830 3.790 3.890 4,518,776 17,298,682 3.8282 1.421 1.418 1.421 1.407 1.444 12,175,274 1.4208 0.26%
2010-03-23 0 3.820 3.810 3.820 3.760 3.980 8,945,750 34,198,481 3.8229 1.418 1.414 1.418 1.396 1.477 24,103,198 1.4188 -2.30%
2010-03-22 0 3.910 3.900 3.910 3.740 3.960 13,656,078 52,918,738 3.8751 1.451 1.447 1.451 1.388 1.470 36,794,585 1.4382 2.36%
2010-03-19 0 3.820 3.830 3.840 3.490 3.910 17,522,452 66,053,667 3.7697 1.418 1.421 1.425 1.295 1.451 47,212,043 1.3991 7.61%
2010-03-18 0 3.550 3.540 3.550 3.480 3.580 11,816,132 41,943,765 3.5497 1.318 1.314 1.318 1.292 1.329 31,837,081 1.3175 0.85%
2010-03-17 0 3.520 3.500 3.520 3.190 3.530 21,839,671 74,246,164 3.3996 1.306 1.299 1.306 1.184 1.310 58,844,247 1.2617 8.64%
2010-03-16 0 3.240 3.230 3.240 3.220 3.250 6,342,717 20,525,958 3.2361 1.203 1.199 1.203 1.195 1.206 17,089,653 1.2011 0.93%
2010-03-15 0 3.210 3.210 3.230 3.140 3.240 7,807,744 24,938,543 3.1941 1.191 1.191 1.199 1.165 1.203 21,036,984 1.1855 2.56%
2010-03-12 0 3.130 3.120 3.130 3.110 3.140 1,297,247 4,048,057 3.1205 1.162 1.158 1.162 1.154 1.165 3,495,269 1.1582 -0.32%
2010-03-11 0 3.140 3.130 3.140 3.120 3.160 2,312,961 7,251,820 3.1353 1.165 1.162 1.165 1.158 1.173 6,231,982 1.1636 0.96%
2010-03-10 0 3.110 3.110 3.130 3.100 3.140 1,551,686 4,827,656 3.1112 1.154 1.154 1.162 1.151 1.165 4,180,823 1.1547 -0.64%
2010-03-09 0 3.130 3.110 3.120 3.100 3.130 1,918,684 5,970,632 3.1118 1.162 1.154 1.158 1.151 1.162 5,169,653 1.1549 0.64%
2010-03-08 0 3.110 3.110 3.120 3.070 3.120 678,558 2,103,185 3.0995 1.154 1.154 1.158 1.139 1.158 1,828,289 1.1504 0.32%
2010-03-05 0 3.100 3.090 3.100 3.080 3.120 6,429,619 19,931,123 3.0999 1.151 1.147 1.151 1.143 1.158 17,323,800 1.1505 0.65%
2010-03-04 0 3.080 3.070 3.100 3.070 3.140 3,044,393 9,432,444 3.0983 1.143 1.139 1.151 1.139 1.165 8,202,734 1.1499 -0.96%
2010-03-03 0 3.110 3.110 3.120 3.030 3.130 3,644,476 11,302,383 3.1012 1.154 1.154 1.158 1.125 1.162 9,819,582 1.1510 2.64%
2010-03-02 0 3.030 3.020 3.030 3.010 3.040 525,502 1,587,931 3.0217 1.125 1.121 1.125 1.117 1.128 1,415,899 1.1215 -0.33%
2010-03-01 0 3.040 3.020 3.040 3.000 3.050 664,930 2,016,474 3.0326 1.128 1.121 1.128 1.113 1.132 1,791,570 1.1255 1.33%
2010-02-26 0 3.000 2.990 3.000 2.990 3.020 647,246 1,944,830 3.0048 1.113 1.110 1.113 1.110 1.121 1,743,923 1.1152 0.67%
2010-02-25 0 2.980 2.980 2.990 2.970 3.020 3,339,098 9,755,397 2.9216 1.106 1.106 1.110 1.102 1.121 8,996,780 1.0843 -1.65%
2010-02-24 0 3.030 3.020 3.030 2.980 3.040 1,044,622 3,141,969 3.0078 1.125 1.121 1.125 1.106 1.128 2,814,603 1.1163 1.34%
2010-02-23 0 2.990 2.980 3.000 2.980 3.010 281,030 842,039 2.9963 1.110 1.106 1.113 1.106 1.117 757,200 1.1120 0.34%
2010-02-22 0 2.980 2.980 3.000 2.980 3.020 439,606 1,315,396 2.9922 1.106 1.106 1.113 1.106 1.121 1,184,463 1.1105 0.34%
2010-02-19 0 2.970 2.970 2.980 2.950 3.000 2,174,140 6,443,976 2.9639 1.102 1.102 1.106 1.095 1.113 5,857,947 1.1000 -1.00%
2010-02-18 0 3.000 3.000 3.010 3.000 3.040 508,800 1,532,388 3.0118 1.113 1.113 1.117 1.113 1.128 1,370,898 1.1178 -0.33%
2010-02-17 0 3.010 2.990 3.010 2.990 3.040 1,315,130 3,943,774 2.9988 1.117 1.110 1.117 1.110 1.128 3,543,452 1.1130 0.33%
2010-02-12 0 3.000 2.980 3.000 2.950 3.010 1,154,576 3,457,803 2.9949 1.113 1.106 1.113 1.095 1.117 3,110,860 1.1115 0.67%
2010-02-11 0 2.980 2.980 2.990 2.960 2.990 460,573 1,368,806 2.9720 1.106 1.106 1.110 1.099 1.110 1,240,956 1.1030 0.68%
2010-02-10 0 2.960 2.960 2.970 2.910 2.970 823,889 2,415,925 2.9323 1.099 1.099 1.102 1.080 1.102 2,219,865 1.0883 0.68%
2010-02-09 0 2.940 2.930 2.940 2.900 2.960 1,433,268 4,177,675 2.9148 1.091 1.087 1.091 1.076 1.099 3,861,760 1.0818 1.38%
2010-02-08 0 2.900 2.900 2.930 2.900 2.970 2,410,753 7,038,303 2.9195 1.076 1.076 1.087 1.076 1.102 6,495,471 1.0836 -1.36%
2010-02-05 0 2.940 2.940 2.980 2.930 3.000 2,875,390 8,480,563 2.9494 1.091 1.091 1.106 1.087 1.113 7,747,377 1.0946 -2.65%
2010-02-04 0 3.020 3.020 3.030 3.010 3.040 351,266 1,062,026 3.0234 1.121 1.121 1.125 1.117 1.128 946,442 1.1221 -0.66%
2010-02-03 0 3.040 3.040 3.060 3.010 3.050 1,098,043 3,334,970 3.0372 1.128 1.128 1.136 1.117 1.132 2,958,539 1.1272 0.66%
2010-02-02 0 3.020 3.010 3.020 2.980 3.060 2,528,255 7,657,365 3.0287 1.121 1.117 1.121 1.106 1.136 6,812,065 1.1241 -0.98%
2010-02-01 0 3.050 3.040 3.050 2.990 3.050 687,798 2,078,037 3.0213 1.132 1.128 1.132 1.110 1.132 1,853,185 1.1213 0.66%
2010-01-29 0 3.030 3.030 3.040 2.980 3.050 2,724,435 8,203,113 3.0109 1.125 1.125 1.128 1.106 1.132 7,340,647 1.1175 1.00%
2010-01-28 0 3.000 2.990 3.000 2.980 3.040 1,905,425 5,735,644 3.0102 1.113 1.110 1.113 1.106 1.128 5,133,928 1.1172 -0.66%
2010-01-27 0 3.020 3.010 3.020 3.010 3.080 2,203,081 6,683,324 3.0336 1.121 1.117 1.121 1.117 1.143 5,935,925 1.1259 -1.63%
2010-01-26 0 3.070 3.060 3.070 3.010 3.070 3,670,433 11,148,068 3.0373 1.139 1.136 1.139 1.117 1.139 9,889,520 1.1273 0.00%
2010-01-25 0 3.070 3.060 3.080 3.050 3.090 1,830,321 5,619,602 3.0703 1.139 1.136 1.143 1.132 1.147 4,931,570 1.1395 -1.60%
2010-01-22 0 3.120 3.110 3.120 3.010 3.120 5,102,650 15,599,805 3.0572 1.158 1.154 1.158 1.117 1.158 13,748,449 1.1347 -0.32%
2010-01-21 0 3.130 3.130 3.150 3.120 3.260 6,335,009 20,101,356 3.1731 1.162 1.162 1.169 1.158 1.210 17,068,885 1.1777 -2.49%
2010-01-20 0 3.210 3.200 3.210 3.150 3.230 9,223,530 29,452,376 3.1932 1.191 1.188 1.191 1.169 1.199 24,851,641 1.1851 1.58%
2010-01-19 0 3.160 3.150 3.160 3.080 3.260 9,538,758 30,169,349 3.1628 1.173 1.169 1.173 1.143 1.210 25,700,984 1.1739 2.27%
2010-01-18 0 3.090 3.090 3.100 3.040 3.110 3,512,511 10,799,028 3.0744 1.147 1.147 1.151 1.128 1.154 9,464,019 1.1411 0.00%
2010-01-15 0 3.090 3.080 3.100 3.060 3.110 2,729,119 8,439,984 3.0926 1.147 1.143 1.151 1.136 1.154 7,353,268 1.1478 0.65%
2010-01-14 0 3.070 3.060 3.070 3.000 3.100 5,431,834 16,521,368 3.0416 1.139 1.136 1.139 1.113 1.151 14,635,394 1.1289 1.66%
2010-01-13 0 3.020 3.020 3.030 3.020 3.090 3,751,632 11,414,693 3.0426 1.121 1.121 1.125 1.121 1.147 10,108,301 1.1292 -1.63%
2010-01-12 0 3.070 3.060 3.070 3.060 3.100 2,429,216 7,464,489 3.0728 1.139 1.136 1.139 1.136 1.151 6,545,217 1.1404 -0.32%
2010-01-11 0 3.080 3.080 3.090 3.070 3.100 2,878,964 8,862,953 3.0785 1.143 1.143 1.147 1.139 1.151 7,757,006 1.1426 0.00%
2010-01-08 0 3.080 3.070 3.080 3.060 3.120 4,291,794 13,233,735 3.0835 1.143 1.139 1.143 1.136 1.158 11,563,699 1.1444 -1.60%
2010-01-07 0 3.130 3.120 3.130 3.070 3.140 4,581,376 14,202,562 3.1001 1.162 1.158 1.162 1.139 1.165 12,343,941 1.1506 0.00%
2010-01-06 0 3.130 3.120 3.130 3.040 3.160 4,661,891 14,462,660 3.1023 1.162 1.158 1.162 1.128 1.173 12,560,879 1.1514 2.29%
2010-01-05 0 3.060 3.040 3.060 3.030 3.080 4,608,767 14,069,717 3.0528 1.136 1.128 1.136 1.125 1.143 12,417,743 1.1330 0.66%
2010-01-04 0 3.040 3.030 3.050 3.030 3.080 1,055,205 3,214,175 3.0460 1.128 1.125 1.132 1.125 1.143 2,843,117 1.1305 -1.62%
2009-12-31 0 3.090 3.070 3.090 3.020 3.090 3,231,568 9,868,875 3.0539 1.147 1.139 1.147 1.121 1.147 8,707,054 1.1334 1.31%
2009-12-30 0 3.050 3.030 3.050 3.010 3.050 870,222 2,637,467 3.0308 1.132 1.125 1.132 1.117 1.132 2,344,704 1.1249 0.66%
2009-12-29 0 3.030 3.010 3.030 3.000 3.060 2,251,569 6,803,379 3.0216 1.125 1.117 1.125 1.113 1.136 6,066,569 1.1215 -0.98%
2009-12-28 0 3.060 3.060 3.070 3.030 3.080 2,815,642 8,579,917 3.0472 1.136 1.136 1.139 1.125 1.143 7,586,393 1.1310 -0.33%
2009-12-24 0 3.070 3.040 3.070 3.030 3.070 1,274,022 3,874,642 3.0413 1.139 1.128 1.139 1.125 1.139 3,432,692 1.1287 0.66%
2009-12-23 0 3.050 3.050 3.060 3.000 3.070 2,102,798 6,396,355 3.0418 1.132 1.132 1.136 1.113 1.139 5,665,725 1.1290 0.66%
2009-12-22 0 3.030 3.000 3.030 2.990 3.030 5,940,974 17,864,261 3.0070 1.125 1.113 1.125 1.110 1.125 16,007,207 1.1160 0.33%
2009-12-21 0 3.020 3.000 3.020 2.990 3.070 4,655,005 14,110,341 3.0312 1.121 1.113 1.121 1.110 1.139 12,542,325 1.1250 -0.66%
2009-12-18 0 3.040 3.040 3.050 2.960 3.090 6,336,779 19,065,357 3.0087 1.128 1.128 1.132 1.099 1.147 17,073,654 1.1167 0.66%
2009-12-17 0 3.020 2.990 3.030 2.980 3.040 7,004,599 21,043,638 3.0043 1.121 1.110 1.125 1.106 1.128 18,873,011 1.1150 -0.33%
2009-12-16 0 3.030 3.010 3.020 2.980 3.070 12,205,044 36,964,625 3.0286 1.125 1.117 1.121 1.106 1.139 32,884,956 1.1241 -0.98%
2009-12-15 0 3.060 3.060 3.070 3.020 3.150 29,785,673 91,386,918 3.0682 1.136 1.136 1.139 1.121 1.169 80,253,750 1.1387 -3.77%
2009-12-14 0 3.180 3.180 3.190 3.110 3.210 7,722,772 24,254,392 3.1406 1.180 1.180 1.184 1.154 1.191 20,808,038 1.1656 0.63%
2009-12-11 0 3.160 3.150 3.160 3.090 3.230 4,080,815 12,982,584 3.1814 1.173 1.169 1.173 1.147 1.199 10,995,243 1.1807 0.64%
2009-12-10 0 3.140 3.130 3.160 3.040 3.180 4,050,600 12,612,260 3.1137 1.165 1.162 1.173 1.128 1.180 10,913,832 1.1556 -0.63%
2009-12-09 0 3.160 3.150 3.160 3.150 3.180 1,858,180 5,887,942 3.1687 1.173 1.169 1.173 1.169 1.180 5,006,632 1.1760 -0.32%
2009-12-08 0 3.170 3.160 3.180 3.110 3.200 2,402,000 7,610,620 3.1685 1.177 1.173 1.180 1.154 1.188 6,471,887 1.1760 -0.31%
2009-12-07 0 3.180 3.180 3.190 3.120 3.220 2,223,100 7,070,502 3.1805 1.180 1.180 1.184 1.158 1.195 5,989,863 1.1804 -0.93%
2009-12-04 0 3.210 3.220 3.230 3.110 3.220 5,482,099 17,420,381 3.1777 1.191 1.195 1.199 1.154 1.195 14,770,826 1.1794 0.31%
2009-12-03 0 3.200 3.200 3.220 3.150 3.250 4,089,952 13,049,110 3.1905 1.188 1.188 1.195 1.169 1.206 11,019,861 1.1841 -0.31%
2009-12-02 0 3.210 3.210 3.220 3.140 3.220 5,962,467 19,080,513 3.2001 1.191 1.191 1.195 1.165 1.195 16,065,117 1.1877 1.90%
2009-12-01 0 3.150 3.140 3.160 3.120 3.170 777,144 2,443,076 3.1437 1.169 1.165 1.173 1.158 1.177 2,093,917 1.1667 0.64%
2009-11-30 0 3.130 3.130 3.150 3.100 3.200 2,386,596 7,563,290 3.1691 1.162 1.162 1.169 1.151 1.188 6,430,383 1.1762 0.64%
2009-11-27 0 3.110 3.040 3.110 3.020 3.110 1,818,000 5,573,180 3.0656 1.154 1.128 1.154 1.121 1.154 4,898,372 1.1378 -0.64%
2009-11-26 0 3.130 3.120 3.130 3.070 3.160 4,117,746 12,796,531 3.1077 1.162 1.158 1.162 1.139 1.173 11,094,749 1.1534 -0.32%
2009-11-25 0 3.140 3.130 3.140 3.080 3.190 3,471,240 10,821,613 3.1175 1.165 1.162 1.165 1.143 1.184 9,352,820 1.1570 0.64%
2009-11-24 0 3.120 3.120 3.130 3.110 3.220 4,996,000 15,688,180 3.1401 1.158 1.158 1.162 1.154 1.195 13,461,094 1.1654 -1.27%
2009-11-23 0 3.160 3.150 3.170 3.150 3.300 1,852,000 5,932,260 3.2032 1.173 1.169 1.177 1.169 1.225 4,989,981 1.1888 -1.86%
2009-11-20 0 3.220 3.210 3.220 3.200 3.280 356,040 1,148,326 3.2253 1.195 1.191 1.195 1.188 1.217 959,305 1.1970 -0.62%
2009-11-19 0 3.240 3.250 3.270 3.200 3.390 3,002,000 9,874,360 3.2893 1.203 1.206 1.214 1.188 1.258 8,088,511 1.2208 -3.86%
2009-11-18 0 3.370 3.330 3.370 3.280 3.380 6,410,000 21,317,820 3.3257 1.251 1.236 1.251 1.217 1.254 17,270,939 1.2343 3.06%
2009-11-17 0 3.270 3.270 3.280 3.200 3.320 7,469,000 23,559,710 3.1543 1.214 1.214 1.217 1.188 1.232 20,124,281 1.1707 0.00%
2009-11-16 0 3.270 3.260 3.270 3.250 3.340 2,398,815 7,840,128 3.2683 1.214 1.210 1.214 1.206 1.240 6,463,305 1.2130 -1.21%
2009-11-13 0 3.310 3.300 3.310 3.300 3.390 1,971,577 6,548,537 3.3215 1.228 1.225 1.228 1.225 1.258 5,312,166 1.2327 -0.60%
2009-11-12 0 3.330 3.330 3.360 3.320 3.400 770,000 2,570,300 3.3381 1.236 1.236 1.247 1.232 1.262 2,074,668 1.2389 -0.89%
2009-11-11 0 3.360 3.340 3.360 3.260 3.400 3,468,000 11,586,060 3.3408 1.247 1.240 1.247 1.210 1.262 9,344,090 1.2399 1.51%
2009-11-10 0 3.310 3.300 3.310 3.240 3.350 1,402,000 4,632,320 3.3041 1.228 1.225 1.228 1.203 1.243 3,777,513 1.2263 0.61%
2009-11-09 0 3.290 3.270 3.300 3.280 3.370 1,752,002 5,814,227 3.3186 1.221 1.214 1.225 1.217 1.251 4,720,549 1.2317 -1.20%
2009-11-06 0 3.330 3.310 3.360 3.330 3.440 1,620,000 5,485,320 3.3860 1.236 1.228 1.247 1.236 1.277 4,364,886 1.2567 -0.89%
2009-11-05 0 3.360 3.360 3.380 3.330 3.450 1,288,000 4,371,340 3.3939 1.247 1.247 1.254 1.236 1.280 3,470,354 1.2596 -0.59%
2009-11-04 0 3.380 3.370 3.390 3.260 3.450 2,260,000 7,620,580 3.3719 1.254 1.251 1.258 1.210 1.280 6,089,286 1.2515 3.36%
2009-11-03 0 3.270 3.270 3.290 3.230 3.400 3,286,000 10,842,400 3.2996 1.214 1.214 1.221 1.199 1.262 8,853,714 1.2246 -1.80%
2009-11-02 0 3.330 3.330 3.360 3.280 3.470 5,224,000 17,695,860 3.3874 1.236 1.236 1.247 1.217 1.288 14,075,411 1.2572 0.30%
2009-10-30 0 3.320 3.300 3.320 3.110 3.360 6,237,192 20,517,384 3.2895 1.232 1.225 1.232 1.154 1.247 16,805,329 1.2209 9.57%
2009-10-29 0 3.030 3.020 3.030 3.000 3.050 744,000 2,249,640 3.0237 1.125 1.121 1.125 1.113 1.132 2,004,614 1.1222 0.00%
2009-10-28 0 3.030 3.030 3.050 3.020 3.080 1,232,000 3,755,980 3.0487 1.125 1.125 1.132 1.121 1.143 3,319,469 1.1315 -0.66%
2009-10-27 0 3.050 3.050 3.090 3.030 3.120 948,200 2,911,750 3.0708 1.132 1.132 1.147 1.125 1.158 2,554,806 1.1397 -0.65%
2009-10-23 0 3.070 3.050 3.070 3.050 3.140 1,988,000 6,159,500 3.0983 1.139 1.132 1.139 1.132 1.165 5,356,416 1.1499 -2.23%
2009-10-22 0 3.140 3.140 3.150 3.130 3.200 1,888,000 5,970,120 3.1621 1.165 1.165 1.169 1.162 1.188 5,086,979 1.1736 -1.87%
2009-10-21 0 3.200 3.200 3.210 3.120 3.240 3,675,821 11,720,203 3.1885 1.188 1.188 1.191 1.158 1.203 9,904,037 1.1834 3.23%
2009-10-20 1 - - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2009-10-15 0 3.100 3.080 3.100 2.950 3.110 3,460,000 10,558,520 3.0516 1.151 1.143 1.151 1.095 1.154 9,322,535 1.1326 5.08%
2009-10-14 0 2.950 2.910 2.950 2.870 2.960 767,489 2,231,999 2.9082 1.095 1.080 1.095 1.065 1.099 2,067,903 1.0794 2.08%
2009-10-13 0 2.890 2.890 2.910 2.880 2.920 1,024,000 2,969,340 2.8997 1.073 1.073 1.080 1.069 1.084 2,759,039 1.0762 0.70%
2009-10-12 0 2.870 2.870 2.890 2.840 2.920 266,000 768,880 2.8905 1.065 1.065 1.073 1.054 1.084 716,704 1.0728 -0.69%
2009-10-09 0 2.890 2.890 2.910 2.870 2.920 326,000 945,660 2.9008 1.073 1.073 1.080 1.065 1.084 878,366 1.0766 1.05%
2009-10-08 0 2.860 2.850 2.920 2.840 2.890 618,000 1,768,340 2.8614 1.061 1.058 1.084 1.054 1.073 1,665,123 1.0620 -1.04%
2009-10-07 0 2.890 2.890 2.900 2.880 2.900 88,000 254,340 2.8902 1.073 1.073 1.076 1.069 1.076 237,105 1.0727 0.35%
2009-10-06 0 2.880 2.860 2.900 2.850 2.910 394,000 1,133,580 2.8771 1.069 1.061 1.076 1.058 1.080 1,061,583 1.0678 0.35%
2009-10-05 0 2.870 2.860 2.890 2.870 2.980 158,000 459,160 2.9061 1.065 1.061 1.073 1.065 1.106 425,711 1.0786 -0.69%
2009-10-02 0 2.890 2.880 2.890 2.850 3.020 928,000 2,707,180 2.9172 1.073 1.069 1.073 1.058 1.121 2,500,379 1.0827 0.70%
2009-09-30 0 2.870 2.900 2.920 2.830 2.900 713,449 2,036,675 2.8547 1.065 1.076 1.084 1.050 1.076 1,922,299 1.0595 0.00%
2009-09-29 0 2.870 2.870 2.880 2.870 2.920 658,000 1,905,660 2.8961 1.065 1.065 1.069 1.065 1.084 1,772,898 1.0749 0.35%
2009-09-28 0 2.900 2.850 2.900 2.850 2.940 2,924,000 8,455,920 2.8919 1.061 1.043 1.061 1.043 1.076 7,988,537 1.0585 0.00%
2009-09-25 0 2.900 2.860 2.900 2.800 2.900 1,116,000 3,175,400 2.8453 1.061 1.047 1.061 1.025 1.061 3,048,976 1.0415 2.47%
2009-09-24 0 2.830 2.840 2.850 2.760 2.890 921,000 2,608,430 2.8322 1.036 1.040 1.043 1.010 1.058 2,516,225 1.0366 -2.41%
2009-09-23 0 2.900 2.890 2.900 2.800 2.950 1,312,000 3,810,180 2.9041 1.061 1.058 1.061 1.025 1.080 3,584,460 1.0630 -0.34%
2009-09-22 0 2.910 2.910 2.920 2.890 2.930 466,000 1,354,820 2.9073 1.065 1.065 1.069 1.058 1.072 1,273,139 1.0642 0.34%
2009-09-21 0 2.900 2.880 2.930 2.880 2.950 226,000 661,440 2.9267 1.061 1.054 1.072 1.054 1.080 617,445 1.0713 -0.34%
2009-09-18 0 2.910 2.900 2.930 2.900 2.960 1,042,269 3,052,464 2.9287 1.065 1.061 1.072 1.061 1.083 2,847,539 1.0720 -0.68%
2009-09-17 0 2.930 2.920 2.950 2.900 2.940 700,192 2,047,619 2.9244 1.072 1.069 1.080 1.061 1.076 1,912,965 1.0704 0.69%
2009-09-16 0 2.910 2.910 2.930 2.900 2.950 126,000 369,280 2.9308 1.065 1.065 1.072 1.061 1.080 344,239 1.0727 0.34%
2009-09-15 0 2.900 2.900 2.930 2.880 2.940 140,000 405,980 2.8999 1.061 1.061 1.072 1.054 1.076 382,488 1.0614 -1.36%
2009-09-14 0 2.940 2.930 2.960 2.920 2.960 26,000 76,500 2.9423 1.076 1.072 1.083 1.069 1.083 71,034 1.0770 0.68%
2009-09-11 0 2.920 2.920 2.950 2.920 2.950 252,000 741,640 2.9430 1.069 1.069 1.080 1.069 1.080 688,479 1.0772 -1.02%
2009-09-10 0 2.950 2.950 2.960 2.930 2.980 234,000 690,340 2.9502 1.080 1.080 1.083 1.072 1.091 639,302 1.0798 -0.34%
2009-09-09 0 2.960 2.940 2.960 2.920 2.980 248,000 732,400 2.9532 1.083 1.076 1.083 1.069 1.091 677,550 1.0810 0.68%
2009-09-08 0 2.940 2.940 2.960 2.900 2.960 130,000 379,120 2.9163 1.076 1.076 1.083 1.061 1.083 355,168 1.0674 0.68%
2009-09-07 0 2.920 2.920 2.940 2.910 2.990 602,000 1,766,840 2.9350 1.069 1.069 1.076 1.065 1.094 1,644,699 1.0743 -1.35%
2009-09-04 0 2.960 2.960 2.970 2.900 2.970 326,000 958,580 2.9404 1.083 1.083 1.087 1.061 1.087 890,651 1.0763 0.68%
2009-09-03 0 2.940 2.940 2.960 2.900 2.970 82,000 240,420 2.9320 1.076 1.076 1.083 1.061 1.087 224,029 1.0732 0.68%
2009-09-02 0 2.920 2.890 2.920 2.850 2.920 514,000 1,484,000 2.8872 1.069 1.058 1.069 1.043 1.069 1,404,278 1.0568 0.00%
2009-09-01 0 2.920 2.920 2.960 2.860 2.920 294,000 854,980 2.9081 1.069 1.069 1.083 1.047 1.069 803,225 1.0644 -2.67%
2009-08-31 0 3.000 2.950 3.000 2.870 3.050 1,054,000 3,075,360 2.9178 1.098 1.080 1.098 1.050 1.116 2,879,589 1.0680 2.74%
2009-08-28 0 2.920 2.920 2.930 2.900 2.950 192,000 560,180 2.9176 1.069 1.069 1.072 1.061 1.080 524,555 1.0679 0.00%
2009-08-27 0 2.920 2.920 2.970 2.900 2.980 310,000 912,720 2.9443 1.069 1.069 1.087 1.061 1.091 846,938 1.0777 -1.02%
2009-08-26 0 2.950 2.950 2.970 2.890 2.970 2,108,000 6,165,780 2.9249 1.080 1.080 1.087 1.058 1.087 5,759,178 1.0706 2.08%
2009-08-25 0 2.890 2.890 2.900 2.880 2.940 2,128,000 6,175,720 2.9021 1.058 1.058 1.061 1.054 1.076 5,813,819 1.0622 -2.69%
2009-08-24 0 2.970 2.940 2.970 2.940 2.990 1,406,000 4,157,360 2.9569 1.087 1.076 1.087 1.076 1.094 3,841,273 1.0823 1.02%
2009-08-21 0 2.940 2.940 2.950 2.910 2.950 326,000 954,460 2.9278 1.076 1.076 1.080 1.065 1.080 890,651 1.0716 1.03%
2009-08-20 0 2.910 2.910 2.920 2.900 2.920 602,000 1,752,700 2.9115 1.065 1.065 1.069 1.061 1.069 1,644,699 1.0657 0.34%
2009-08-19 0 2.900 2.900 2.940 2.870 2.920 1,682,000 4,885,060 2.9043 1.061 1.061 1.076 1.050 1.069 4,595,321 1.0631 -1.69%
2009-08-18 0 2.950 2.930 2.950 2.860 2.980 2,040,000 5,980,280 2.9315 1.080 1.072 1.080 1.047 1.091 5,573,398 1.0730 -1.34%
2009-08-17 0 2.990 2.970 2.990 2.950 3.070 3,882,000 11,566,900 2.9796 1.094 1.087 1.094 1.080 1.124 10,605,848 1.0906 -5.38%
2009-08-14 0 3.160 3.150 3.170 3.140 3.190 334,000 1,054,060 3.1559 1.157 1.153 1.160 1.149 1.168 912,507 1.1551 0.00%
2009-08-13 0 3.160 3.140 3.170 3.150 3.170 254,000 803,200 3.1622 1.157 1.149 1.160 1.153 1.160 693,943 1.1574 0.64%
2009-08-12 0 3.140 3.120 3.150 3.120 3.180 382,000 1,198,020 3.1362 1.149 1.142 1.153 1.142 1.164 1,043,646 1.1479 -1.26%
2009-08-11 0 3.180 3.170 3.190 3.170 3.240 992,000 3,174,600 3.2002 1.164 1.160 1.168 1.160 1.186 2,710,201 1.1714 -1.55%
2009-08-10 0 3.230 3.200 3.220 3.150 3.250 464,000 1,475,900 3.1808 1.182 1.171 1.179 1.153 1.190 1,267,675 1.1643 2.87%
2009-08-07 0 3.140 3.140 3.160 3.140 3.200 408,000 1,291,760 3.1661 1.149 1.149 1.157 1.149 1.171 1,114,680 1.1589 -1.57%
2009-08-06 0 3.190 3.180 3.200 3.100 3.190 1,132,000 3,558,300 3.1434 1.168 1.164 1.171 1.135 1.168 3,092,689 1.1506 0.00%
2009-08-05 0 3.190 3.180 3.200 3.150 3.260 9,158,000 29,190,960 3.1875 1.168 1.164 1.171 1.153 1.193 25,020,185 1.1667 -1.85%
2009-08-04 0 3.250 3.250 3.270 3.240 3.350 1,385,441 4,525,202 3.2663 1.190 1.190 1.197 1.186 1.226 3,785,105 1.1955 -2.69%
2009-08-03 0 3.340 3.310 3.360 3.220 3.480 1,969,554 6,592,213 3.3471 1.223 1.212 1.230 1.179 1.274 5,380,935 1.2251 1.83%
2009-07-31 0 3.280 3.280 3.300 3.270 3.310 592,000 1,948,900 3.2921 1.201 1.201 1.208 1.197 1.212 1,617,378 1.2050 0.00%
2009-07-30 0 3.280 3.210 3.280 3.190 3.290 174,000 561,580 3.2275 1.201 1.175 1.201 1.168 1.204 475,378 1.1813 1.23%
2009-07-29 0 3.240 3.220 3.240 3.190 3.330 648,000 2,098,560 3.2385 1.186 1.179 1.186 1.168 1.219 1,770,373 1.1854 -2.70%
2009-07-28 0 3.330 3.300 3.350 3.200 3.330 1,539,013 5,005,822 3.2526 1.219 1.208 1.226 1.171 1.219 4,204,672 1.1905 3.42%
2009-07-27 0 3.220 3.210 3.220 3.150 3.240 1,358,288 4,339,350 3.1947 1.179 1.175 1.179 1.153 1.186 3,710,921 1.1693 -0.31%
2009-07-24 0 3.230 3.200 3.230 3.160 3.240 298,000 955,880 3.2077 1.182 1.171 1.182 1.157 1.186 814,153 1.1741 1.25%
2009-07-23 0 3.190 3.180 3.190 3.140 3.200 640,000 2,035,840 3.1810 1.168 1.164 1.168 1.149 1.171 1,748,517 1.1643 0.00%
2009-07-22 0 3.190 3.160 3.190 3.150 3.190 646,159 2,046,389 3.1670 1.168 1.157 1.168 1.153 1.168 1,765,344 1.1592 0.63%
2009-07-21 0 3.170 3.170 3.180 3.170 3.230 326,000 1,037,340 3.1820 1.160 1.160 1.164 1.160 1.182 890,651 1.1647 -0.63%
2009-07-20 0 3.190 3.140 3.200 3.120 3.220 910,000 2,878,380 3.1631 1.168 1.149 1.171 1.142 1.179 2,486,173 1.1578 1.92%
2009-07-17 0 3.130 3.130 3.170 3.130 3.180 166,000 525,080 3.1631 1.146 1.146 1.160 1.146 1.164 453,522 1.1578 -1.26%
2009-07-16 0 3.170 3.150 3.170 3.130 3.200 588,384 1,855,252 3.1531 1.160 1.153 1.160 1.146 1.171 1,607,499 1.1541 1.28%
2009-07-15 0 3.130 3.100 3.140 2.970 3.130 274,000 842,160 3.0736 1.146 1.135 1.149 1.087 1.146 748,584 1.1250 2.62%
2009-07-14 0 3.050 3.020 3.050 3.020 3.090 92,425 280,813 3.0383 1.116 1.105 1.116 1.105 1.131 252,510 1.1121 1.67%
2009-07-13 0 3.000 2.970 3.000 2.980 3.040 94,000 281,960 2.9996 1.098 1.087 1.098 1.091 1.113 256,813 1.0979 -0.33%
2009-07-10 0 3.010 2.970 3.010 2.980 3.040 306,000 918,960 3.0031 1.102 1.087 1.102 1.091 1.113 836,010 1.0992 0.67%
2009-07-09 0 2.990 2.980 3.000 2.940 3.000 272,000 810,240 2.9788 1.094 1.091 1.098 1.076 1.098 743,120 1.0903 0.00%
2009-07-08 0 2.990 2.950 2.990 2.920 2.990 228,000 668,740 2.9331 1.094 1.080 1.094 1.069 1.094 622,909 1.0736 0.00%
2009-07-07 0 2.990 2.960 2.990 2.960 3.050 84,000 250,180 2.9783 1.094 1.083 1.094 1.083 1.116 229,493 1.0901 1.01%
2009-07-06 0 2.960 2.960 3.000 2.950 3.020 326,000 967,560 2.9680 1.083 1.083 1.098 1.080 1.105 890,651 1.0864 -1.66%
2009-07-03 0 3.010 3.010 3.020 3.010 3.010 20,000 60,200 3.0100 1.102 1.102 1.105 1.102 1.102 54,641 1.1017 0.00%
2009-07-02 0 3.010 3.010 3.020 2.970 3.020 576,000 1,729,680 3.0029 1.102 1.102 1.105 1.087 1.105 1,573,665 1.0991 1.69%
2009-06-30 0 2.960 2.960 2.990 2.950 3.020 396,154 1,184,522 2.9901 1.083 1.083 1.094 1.080 1.105 1,082,316 1.0944 -1.33%
2009-06-29 0 3.000 2.950 3.000 2.940 3.000 144,000 427,380 2.9679 1.098 1.080 1.098 1.076 1.098 393,416 1.0863 1.01%
2009-06-26 0 2.970 2.950 3.000 2.940 3.020 305,000 898,430 2.9457 1.087 1.080 1.098 1.076 1.105 833,278 1.0782 0.34%
2009-06-25 0 2.960 2.960 3.000 2.940 2.940 36,000 107,040 2.9733 1.083 1.083 1.098 1.076 1.076 98,354 1.0883 -0.67%
2009-06-24 0 2.980 2.960 3.010 2.950 2.980 154,000 456,720 2.9657 1.091 1.083 1.102 1.080 1.091 420,737 1.0855 -1.32%
2009-06-23 0 3.020 2.950 3.020 2.930 3.020 123,000 365,040 2.9678 1.105 1.080 1.105 1.072 1.105 336,043 1.0863 -0.66%
2009-06-22 0 3.040 3.000 3.050 3.030 3.080 198,000 604,200 3.0515 1.113 1.098 1.116 1.109 1.127 540,947 1.1169 0.66%
2009-06-19 0 3.020 3.000 3.020 2.960 3.020 344,000 1,030,360 2.9952 1.105 1.098 1.105 1.083 1.105 939,828 1.0963 1.34%
2009-06-18 0 2.980 2.950 2.980 2.900 3.030 1,214,000 3,576,760 2.9463 1.091 1.080 1.091 1.061 1.109 3,316,718 1.0784 2.05%
2009-06-17 0 2.920 2.920 2.950 2.900 2.920 334,930 971,704 2.9012 1.069 1.069 1.080 1.061 1.069 915,048 1.0619 0.34%
2009-06-16 0 2.910 2.910 2.950 2.900 2.960 306,000 893,420 2.9197 1.065 1.065 1.080 1.061 1.083 836,010 1.0687 -2.68%
2009-06-15 0 2.990 2.990 3.030 2.990 3.050 362,000 1,090,320 3.0119 1.094 1.094 1.109 1.094 1.116 989,005 1.1024 -0.66%
2009-06-12 0 3.010 2.990 3.010 2.930 3.010 1,509,000 4,518,580 2.9944 1.102 1.094 1.102 1.072 1.102 4,122,675 1.0960 1.01%
2009-06-11 0 2.980 2.970 2.980 2.950 3.030 782,522 2,329,854 2.9774 1.091 1.087 1.091 1.080 1.109 2,137,895 1.0898 0.00%
2009-06-10 0 2.980 2.970 3.000 2.940 3.000 1,132,000 3,366,620 2.9740 1.091 1.087 1.098 1.076 1.098 3,092,689 1.0886 1.36%
2009-06-09 0 2.940 2.940 2.980 2.900 3.000 570,000 1,666,580 2.9238 1.076 1.076 1.091 1.061 1.098 1,557,273 1.0702 -0.34%
2009-06-08 0 2.950 2.950 2.980 2.950 2.980 757,000 2,248,860 2.9708 1.080 1.080 1.091 1.080 1.091 2,068,168 1.0874 -0.67%
2009-06-05 0 2.970 2.950 2.990 2.960 3.020 386,000 1,151,180 2.9823 1.087 1.080 1.094 1.083 1.105 1,054,574 1.0916 0.34%
2009-06-04 0 2.960 2.950 2.960 2.920 2.960 847,441 2,484,070 2.9313 1.083 1.080 1.083 1.069 1.083 2,315,258 1.0729 -1.33%
2009-06-03 0 3.000 2.990 3.000 2.950 3.010 1,932,000 5,753,840 2.9782 1.098 1.094 1.098 1.080 1.102 5,278,336 1.0901 1.01%
2009-06-02 0 2.970 2.940 2.970 2.930 3.100 944,000 2,788,420 2.9538 1.087 1.076 1.087 1.072 1.135 2,579,063 1.0812 -2.30%
2009-06-01 0 3.040 2.990 3.000 2.910 3.050 2,171,769 6,412,470 2.9526 1.113 1.094 1.098 1.065 1.116 5,933,398 1.0807 3.75%
2009-05-29 0 2.930 2.910 2.940 2.880 2.950 520,000 1,510,800 2.9054 1.072 1.065 1.076 1.054 1.080 1,420,670 1.0634 1.38%
2009-05-27 0 2.890 2.840 2.850 2.810 2.890 780,193 2,216,735 2.8413 1.058 1.040 1.043 1.029 1.058 2,131,532 1.0400 3.21%
2009-05-26 0 2.800 2.790 2.800 2.790 2.840 1,884,000 5,292,000 2.8089 1.025 1.021 1.025 1.021 1.040 5,147,197 1.0281 -0.36%
2009-05-25 0 2.810 2.810 2.830 2.780 2.830 1,002,000 2,814,280 2.8087 1.029 1.029 1.036 1.018 1.036 2,737,522 1.0280 0.00%
2009-05-22 0 2.810 2.810 2.850 2.800 2.900 418,000 1,189,640 2.8460 1.029 1.029 1.043 1.025 1.061 1,142,000 1.0417 -1.75%
2009-05-21 0 2.940 2.890 2.940 2.850 2.940 742,000 2,148,620 2.8957 1.047 1.029 1.047 1.015 1.047 2,083,891 1.0311 2.80%
2009-05-20 0 2.860 2.850 2.860 2.810 2.870 504,000 1,432,940 2.8431 1.018 1.015 1.018 1.001 1.022 1,415,473 1.0123 2.14%
2009-05-19 0 2.800 2.790 2.810 2.780 2.890 3,680,000 10,374,940 2.8193 0.997 0.993 1.001 0.990 1.029 10,335,203 1.0038 -0.71%
2009-05-18 0 2.820 2.810 2.820 2.690 2.820 909,846 2,520,124 2.7698 1.004 1.001 1.004 0.958 1.004 2,555,283 0.9862 2.92%
2009-05-15 0 2.740 2.740 2.750 2.710 2.740 494,000 1,348,160 2.7291 0.976 0.976 0.979 0.965 0.976 1,387,389 0.9717 2.24%
2009-05-14 0 2.680 2.680 2.700 2.650 2.700 380,000 1,017,960 2.6788 0.954 0.954 0.961 0.944 0.961 1,067,222 0.9538 -1.83%
2009-05-13 0 2.730 2.730 2.760 2.690 2.800 556,000 1,516,420 2.7274 0.972 0.972 0.983 0.958 0.997 1,561,514 0.9711 0.00%
2009-05-12 0 2.730 2.700 2.730 2.690 2.730 82,000 221,600 2.7024 0.972 0.961 0.972 0.958 0.972 230,295 0.9622 1.11%
2009-05-11 0 2.700 2.700 2.730 2.700 2.790 530,000 1,466,080 2.7662 0.961 0.961 0.972 0.961 0.993 1,488,494 0.9849 -1.82%
2009-05-08 0 2.750 2.730 2.750 2.620 2.750 388,000 1,034,980 2.6675 0.979 0.972 0.979 0.933 0.979 1,089,690 0.9498 2.23%
2009-05-07 0 2.690 2.700 2.720 2.690 2.740 456,000 1,235,780 2.7100 0.958 0.961 0.968 0.958 0.976 1,280,666 0.9650 -0.37%
2009-05-06 0 2.700 2.670 2.700 2.650 2.710 786,000 2,095,400 2.6659 0.961 0.951 0.961 0.944 0.965 2,207,464 0.9492 3.85%
2009-05-05 0 2.600 2.570 2.600 2.540 2.650 1,056,000 2,723,020 2.5786 0.926 0.915 0.926 0.904 0.944 2,965,754 0.9182 0.00%
2009-05-04 0 2.600 2.590 2.620 2.530 2.620 690,000 1,783,840 2.5853 0.926 0.922 0.933 0.901 0.933 1,937,850 0.9205 2.36%
2009-04-30 0 2.540 2.510 2.540 2.460 2.550 782,000 1,948,960 2.4923 0.904 0.894 0.904 0.876 0.908 2,196,231 0.8874 3.25%
2009-04-29 0 2.460 2.450 2.470 2.430 2.480 420,000 1,035,400 2.4652 0.876 0.872 0.879 0.865 0.883 1,179,561 0.8778 1.65%
2009-04-28 0 2.420 2.420 2.440 2.410 2.500 484,000 1,176,160 2.4301 0.862 0.862 0.869 0.858 0.890 1,359,304 0.8653 -1.63%
2009-04-27 0 2.460 2.450 2.470 2.440 2.510 892,000 2,204,820 2.4718 0.876 0.872 0.879 0.869 0.894 2,505,163 0.8801 -1.60%
2009-04-24 0 2.500 2.490 2.500 2.480 2.520 480,000 1,196,520 2.4928 0.890 0.887 0.890 0.883 0.897 1,348,070 0.8876 0.81%
2009-04-23 0 2.480 2.480 2.510 2.450 2.510 770,384 1,906,150 2.4743 0.883 0.883 0.894 0.872 0.894 2,163,607 0.8810 0.81%
2009-04-22 0 2.460 2.460 2.500 2.450 2.520 596,000 1,477,100 2.4784 0.876 0.876 0.890 0.872 0.897 1,673,853 0.8825 -1.99%
2009-04-21 0 2.510 2.500 2.520 2.470 2.530 898,000 2,249,240 2.5047 0.894 0.890 0.897 0.879 0.901 2,522,014 0.8918 -1.57%
2009-04-20 0 2.550 2.530 2.550 2.460 2.550 751,000 1,875,230 2.4970 0.908 0.901 0.908 0.876 0.908 2,109,168 0.8891 3.24%
2009-04-17 0 2.470 2.460 2.490 2.430 2.580 1,600,000 3,994,220 2.4964 0.879 0.876 0.887 0.865 0.919 4,493,566 0.8889 0.82%
2009-04-16 0 2.450 2.450 2.500 2.450 2.560 790,000 1,980,200 2.5066 0.872 0.872 0.890 0.872 0.912 2,218,698 0.8925 -3.92%
2009-04-15 0 2.550 2.550 2.560 2.500 2.550 218,000 548,280 2.5150 0.908 0.908 0.912 0.890 0.908 612,248 0.8955 1.19%
2009-04-14 0 2.520 2.520 2.530 2.450 2.520 632,324 1,574,411 2.4899 0.897 0.897 0.901 0.872 0.897 1,775,869 0.8866 2.86%
2009-04-09 0 2.450 2.430 2.450 2.380 2.450 226,000 547,280 2.4216 0.872 0.865 0.872 0.847 0.872 634,716 0.8622 2.94%
2009-04-08 0 2.380 2.360 2.380 2.350 2.410 1,026,000 2,440,360 2.3785 0.847 0.840 0.847 0.837 0.858 2,881,499 0.8469 -1.24%
2009-04-07 0 2.410 2.410 2.450 2.400 2.450 478,000 1,158,020 2.4226 0.858 0.858 0.872 0.855 0.872 1,342,453 0.8626 -0.82%
2009-04-06 0 2.430 2.430 2.440 2.420 2.500 2,218,000 5,435,400 2.4506 0.865 0.865 0.869 0.862 0.890 6,229,206 0.8726 -1.22%
2009-04-03 0 2.460 2.410 2.470 2.400 2.470 426,000 1,033,160 2.4253 0.876 0.858 0.879 0.855 0.879 1,196,412 0.8635 1.23%
2009-04-02 0 2.430 2.430 2.450 2.370 2.430 768,000 1,857,760 2.4190 0.865 0.865 0.872 0.844 0.865 2,156,912 0.8613 2.97%
2009-04-01 0 2.360 2.360 2.390 2.350 2.390 280,404 662,949 2.3643 0.840 0.840 0.851 0.837 0.851 787,509 0.8418 -0.42%
2009-03-31 0 2.370 2.330 2.380 2.330 2.410 778,000 1,841,440 2.3669 0.844 0.830 0.847 0.830 0.858 2,184,997 0.8428 2.16%
2009-03-30 0 2.320 2.320 2.370 2.320 2.410 918,000 2,170,400 2.3643 0.826 0.826 0.844 0.826 0.858 2,578,184 0.8418 -4.13%
2009-03-27 0 2.420 2.400 2.430 2.330 2.420 942,000 2,234,420 2.3720 0.862 0.855 0.865 0.830 0.862 2,645,587 0.8446 3.86%
2009-03-26 0 2.330 2.320 2.340 2.300 2.330 524,000 1,216,120 2.3208 0.830 0.826 0.833 0.819 0.830 1,471,643 0.8264 0.87%
2009-03-25 0 2.310 2.300 2.330 2.300 2.350 484,000 1,123,780 2.3219 0.823 0.819 0.830 0.819 0.837 1,359,304 0.8267 -0.86%
2009-03-24 0 2.330 2.340 2.350 2.300 2.340 1,396,000 3,242,020 2.3224 0.830 0.833 0.837 0.819 0.833 3,920,637 0.8269 1.75%
2009-03-23 0 2.290 2.290 2.300 2.240 2.300 524,000 1,188,980 2.2690 0.815 0.815 0.819 0.798 0.819 1,471,643 0.8079 3.15%
2009-03-20 0 2.220 2.220 2.250 2.220 2.290 1,366,000 3,084,460 2.2580 0.790 0.790 0.801 0.790 0.815 3,836,382 0.8040 -2.63%
2009-03-19 0 2.280 2.280 2.300 2.240 2.320 1,146,000 2,627,180 2.2925 0.812 0.812 0.819 0.798 0.826 3,218,517 0.8163 -0.44%
2009-03-18 0 2.290 2.290 2.300 2.230 2.300 1,018,000 2,309,820 2.2690 0.815 0.815 0.819 0.794 0.819 2,859,032 0.8079 0.88%
2009-03-17 0 2.270 2.160 2.270 2.130 2.270 796,000 1,730,100 2.1735 0.808 0.769 0.808 0.758 0.808 2,235,549 0.7739 5.58%
2009-03-16 0 2.150 2.140 2.150 2.120 2.160 862,000 1,843,020 2.1381 0.766 0.762 0.766 0.755 0.769 2,420,909 0.7613 1.42%
2009-03-13 0 2.120 2.110 2.120 2.080 2.130 820,000 1,729,300 2.1089 0.755 0.751 0.755 0.741 0.758 2,302,953 0.7509 2.42%
2009-03-12 0 2.070 2.060 2.070 2.050 2.100 318,000 661,680 2.0808 0.737 0.733 0.737 0.730 0.748 893,096 0.7409 -2.36%
2009-03-11 0 2.120 2.100 2.120 2.100 2.170 418,000 884,420 2.1158 0.755 0.748 0.755 0.748 0.773 1,173,944 0.7534 1.92%
2009-03-10 0 2.080 2.080 2.120 2.080 2.140 252,000 530,700 2.1060 0.741 0.741 0.755 0.741 0.762 707,737 0.7499 1.96%
2009-03-09 0 2.040 2.000 2.040 2.000 2.100 2,268,000 4,724,860 2.0833 0.726 0.712 0.726 0.712 0.748 6,369,630 0.7418 -4.23%
2009-03-06 0 2.130 2.110 2.130 2.100 2.140 336,000 711,560 2.1177 0.758 0.751 0.758 0.748 0.762 943,649 0.7541 -0.47%
2009-03-05 0 2.140 2.120 2.140 2.100 2.140 158,000 337,800 2.1380 0.762 0.755 0.762 0.748 0.762 443,740 0.7613 -0.93%
2009-03-04 0 2.160 2.130 2.160 2.050 2.180 1,020,000 2,173,680 2.1311 0.769 0.758 0.769 0.730 0.776 2,864,649 0.7588 1.89%
2009-03-03 0 2.120 2.050 2.120 2.000 2.130 462,728 969,633 2.0955 0.755 0.730 0.755 0.712 0.758 1,299,562 0.7461 2.42%
2009-03-02 0 2.070 2.060 2.080 2.060 2.120 680,000 1,410,640 2.0745 0.737 0.733 0.741 0.733 0.755 1,909,766 0.7386 -2.36%
2009-02-27 0 2.120 2.100 2.120 2.100 2.130 246,000 519,460 2.1116 0.755 0.748 0.755 0.748 0.758 690,886 0.7519 0.95%
2009-02-26 0 2.100 2.080 2.110 2.080 2.150 418,000 883,700 2.1141 0.748 0.741 0.751 0.741 0.766 1,173,944 0.7528 -4.11%
2009-02-25 0 2.190 2.140 2.200 2.080 2.240 518,000 1,123,820 2.1695 0.780 0.762 0.783 0.741 0.798 1,454,792 0.7725 5.80%
2009-02-24 0 2.070 2.060 2.070 1.950 2.220 982,000 2,088,440 2.1267 0.737 0.733 0.737 0.694 0.790 2,757,926 0.7573 -7.59%
2009-02-23 0 2.240 2.230 2.240 2.200 2.260 630,000 1,402,840 2.2267 0.798 0.794 0.798 0.783 0.805 1,769,342 0.7929 -0.44%
2009-02-20 0 2.250 2.260 2.280 2.250 2.300 396,000 894,640 2.2592 0.801 0.805 0.812 0.801 0.819 1,112,158 0.8044 -1.75%
2009-02-19 0 2.290 2.240 2.290 2.250 2.290 36,000 81,240 2.2567 0.815 0.798 0.815 0.801 0.815 101,105 0.8035 2.69%
2009-02-18 0 2.230 2.230 2.280 2.210 2.220 110,000 244,120 2.2193 0.794 0.794 0.812 0.787 0.790 308,933 0.7902 0.45%
2009-02-17 0 2.220 2.210 2.220 2.210 2.220 172,000 381,720 2.2193 0.790 0.787 0.790 0.787 0.790 483,058 0.7902 0.00%
2009-02-16 0 2.220 2.220 2.270 2.210 2.230 230,000 511,900 2.2257 0.790 0.790 0.808 0.787 0.794 645,950 0.7925 -0.89%
2009-02-13 0 2.240 2.230 2.260 2.220 2.250 182,000 406,440 2.2332 0.798 0.794 0.805 0.790 0.801 511,143 0.7952 1.82%
2009-02-12 0 2.200 2.180 2.200 2.170 2.250 752,000 1,651,060 2.1956 0.783 0.776 0.783 0.773 0.801 2,111,976 0.7818 -1.79%
2009-02-11 0 2.240 2.220 2.250 2.240 2.240 80,000 179,200 2.2400 0.798 0.790 0.801 0.798 0.798 224,678 0.7976 -0.44%
2009-02-10 0 2.250 2.230 2.250 2.220 2.250 78,000 174,080 2.2318 0.801 0.794 0.801 0.790 0.801 219,061 0.7947 0.90%
2009-02-09 0 2.230 2.230 2.260 2.220 2.260 430,000 961,020 2.2349 0.794 0.794 0.805 0.790 0.805 1,207,646 0.7958 -1.76%
2009-02-06 0 2.270 2.260 2.290 2.220 2.270 186,000 419,340 2.2545 0.808 0.805 0.815 0.790 0.808 522,377 0.8028 1.34%
2009-02-05 0 2.240 2.220 2.240 2.220 2.250 126,000 281,680 2.2356 0.798 0.790 0.798 0.790 0.801 353,868 0.7960 0.90%
2009-02-04 0 2.220 2.210 2.220 2.220 2.260 318,000 711,920 2.2387 0.790 0.787 0.790 0.790 0.805 893,096 0.7971 0.91%
2009-02-03 0 2.200 2.200 2.250 2.200 2.250 326,000 724,620 2.2228 0.783 0.783 0.801 0.783 0.801 915,564 0.7914 0.00%
2009-02-02 0 2.200 2.200 2.240 2.200 2.210 228,000 501,980 2.2017 0.783 0.783 0.798 0.783 0.787 640,333 0.7839 -0.90%
2009-01-30 0 2.220 2.200 2.250 2.170 2.220 102,000 226,340 2.2190 0.790 0.783 0.801 0.773 0.790 286,465 0.7901 0.00%
2009-01-29 0 2.220 2.210 2.220 2.200 2.250 1,051,000 2,335,590 2.2223 0.790 0.787 0.790 0.783 0.801 2,951,711 0.7913 -3.06%
2009-01-23 0 2.290 2.280 2.290 2.200 2.290 186,000 413,880 2.2252 0.815 0.812 0.815 0.783 0.815 522,377 0.7923 0.00%
2009-01-22 0 2.290 2.240 2.300 2.250 2.320 718,000 1,622,900 2.2603 0.815 0.798 0.819 0.801 0.826 2,016,488 0.8048 -0.43%
2009-01-21 0 2.300 2.280 2.300 2.300 2.310 230,000 529,060 2.3003 0.819 0.812 0.819 0.819 0.823 645,950 0.8190 -0.43%
2009-01-20 0 2.310 2.300 2.310 2.300 2.340 520,000 1,209,880 2.3267 0.823 0.819 0.823 0.819 0.833 1,460,409 0.8285 -3.75%
2009-01-19 0 2.400 2.380 2.400 - - 0 0 - 0.855 0.847 0.855 - - 0 - -0.83%
2009-01-16 0 2.420 2.340 2.420 2.340 2.470 12,000 28,340 2.3617 0.862 0.833 0.862 0.833 0.879 33,702 0.8409 3.42%
2009-01-15 0 2.340 2.330 2.390 2.320 2.350 398,000 931,260 2.3398 0.833 0.830 0.851 0.826 0.837 1,117,775 0.8331 -2.50%
2009-01-14 0 2.400 2.350 2.400 2.400 2.450 192,000 461,380 2.4030 0.855 0.837 0.855 0.855 0.872 539,228 0.8556 2.56%
2009-01-13 0 2.340 2.340 2.390 2.340 2.420 230,000 538,920 2.3431 0.833 0.833 0.851 0.833 0.862 645,950 0.8343 0.86%
2009-01-12 0 2.320 2.320 2.340 2.320 2.380 238,586 561,868 2.3550 0.826 0.826 0.833 0.826 0.847 670,064 0.8385 -3.33%
2009-01-09 0 2.400 2.380 2.400 2.340 2.410 622,000 1,487,160 2.3909 0.855 0.847 0.855 0.833 0.858 1,746,874 0.8513 5.26%
2009-01-08 0 2.280 2.280 2.320 2.220 2.460 206,000 469,560 2.2794 0.812 0.812 0.826 0.790 0.876 578,547 0.8116 -5.39%
2009-01-07 0 2.410 2.410 2.460 2.410 2.520 224,000 558,080 2.4914 0.858 0.858 0.876 0.858 0.897 629,099 0.8871 -1.23%
2009-01-06 0 2.440 2.430 2.470 2.390 2.450 186,000 448,480 2.4112 0.869 0.865 0.879 0.851 0.872 522,377 0.8585 1.67%
2009-01-05 0 2.400 2.390 2.400 2.300 2.400 160,000 379,180 2.3699 0.855 0.851 0.855 0.819 0.855 449,357 0.8438 3.00%
2009-01-02 0 2.330 2.330 2.390 2.300 2.360 228,000 531,800 2.3325 0.830 0.830 0.851 0.819 0.840 640,333 0.8305 1.30%
2008-12-31 0 2.300 2.290 2.300 2.280 2.360 134,000 308,560 2.3027 0.819 0.815 0.819 0.812 0.840 376,336 0.8199 -0.86%
2008-12-30 0 2.320 2.300 2.350 2.280 2.320 20,000 45,960 2.2980 0.826 0.819 0.837 0.812 0.826 56,170 0.8182 1.75%
2008-12-29 0 2.280 2.280 2.350 2.270 2.370 60,000 137,200 2.2867 0.812 0.812 0.837 0.808 0.844 168,509 0.8142 0.88%
2008-12-24 0 2.260 2.260 2.310 2.250 2.260 68,000 153,080 2.2512 0.805 0.805 0.823 0.801 0.805 190,977 0.8016 0.44%
2008-12-23 0 2.250 2.220 2.250 2.250 2.270 144,884 328,245 2.2656 0.801 0.790 0.801 0.801 0.808 406,904 0.8067 -2.60%
2008-12-22 0 2.310 2.280 2.310 2.250 2.400 372,000 852,420 2.2915 0.823 0.812 0.823 0.801 0.855 1,044,754 0.8159 0.00%
2008-12-19 0 2.310 2.310 2.330 2.150 2.340 324,000 744,420 2.2976 0.823 0.823 0.830 0.766 0.833 909,947 0.8181 3.59%
2008-12-18 0 2.230 2.220 2.250 2.200 2.240 204,000 453,260 2.2219 0.794 0.790 0.801 0.783 0.798 572,930 0.7911 -0.45%
2008-12-17 0 2.240 2.200 2.240 2.190 2.250 314,000 701,580 2.2343 0.798 0.783 0.798 0.780 0.801 881,862 0.7956 3.23%
2008-12-16 0 2.170 2.150 2.170 2.150 2.170 92,000 198,180 2.1541 0.773 0.766 0.773 0.766 0.773 258,380 0.7670 0.93%
2008-12-15 0 2.150 2.130 2.150 2.110 2.150 124,000 266,200 2.1468 0.766 0.758 0.766 0.751 0.766 348,251 0.7644 1.90%
2008-12-12 0 2.110 2.100 2.160 2.080 2.200 384,000 818,720 2.1321 0.751 0.748 0.769 0.741 0.783 1,078,456 0.7592 -6.22%
2008-12-11 0 2.250 2.250 2.290 2.220 2.330 554,000 1,251,800 2.2596 0.801 0.801 0.815 0.790 0.830 1,555,897 0.8046 2.27%
2008-12-10 0 2.200 2.200 2.220 2.160 2.220 528,000 1,153,420 2.1845 0.783 0.783 0.790 0.769 0.790 1,482,877 0.7778 2.33%
2008-12-09 0 2.150 2.130 2.150 2.120 2.250 340,000 740,900 2.1791 0.766 0.758 0.766 0.755 0.801 954,883 0.7759 -2.27%
2008-12-08 0 2.200 2.160 2.210 2.120 2.200 396,000 857,900 2.1664 0.783 0.769 0.787 0.755 0.783 1,112,158 0.7714 3.29%
2008-12-05 0 2.130 2.090 2.140 2.130 2.130 30,000 63,900 2.1300 0.758 0.744 0.762 0.758 0.758 84,254 0.7584 0.00%
2008-12-04 0 2.130 2.090 2.130 2.110 2.170 106,000 226,740 2.1391 0.758 0.744 0.758 0.751 0.773 297,699 0.7616 -0.93%
2008-12-03 0 2.150 2.100 2.150 2.150 2.150 30,000 64,500 2.1500 0.766 0.748 0.766 0.766 0.766 84,254 0.7655 4.37%
2008-12-02 0 2.060 2.060 2.110 2.050 2.280 262,000 547,940 2.0914 0.733 0.733 0.751 0.730 0.812 735,821 0.7447 -4.63%
2008-12-01 0 2.160 2.130 2.170 2.140 2.160 112,000 241,300 2.1545 0.769 0.758 0.773 0.762 0.769 314,550 0.7671 0.93%
2008-11-28 0 2.140 2.060 2.150 2.140 2.140 10,000 21,400 2.1400 0.762 0.733 0.766 0.762 0.762 28,085 0.7620 0.47%
2008-11-27 0 2.130 2.120 2.190 2.120 2.200 90,000 192,660 2.1407 0.758 0.755 0.780 0.755 0.783 252,763 0.7622 2.40%
2008-11-26 0 2.080 2.050 2.080 2.100 2.100 4,000 8,400 2.1000 0.741 0.730 0.741 0.748 0.748 11,234 0.7477 0.00%
2008-11-25 0 2.080 2.000 2.100 2.080 2.100 18,000 37,760 2.0978 0.741 0.712 0.748 0.741 0.748 50,553 0.7469 0.00%
2008-11-24 0 2.080 2.010 2.080 2.080 2.080 130,000 270,400 2.0800 0.741 0.716 0.741 0.741 0.741 365,102 0.7406 4.00%
2008-11-21 0 2.000 1.950 2.000 2.000 2.000 18,000 36,000 2.0000 0.712 0.694 0.712 0.712 0.712 50,553 0.7121 2.56%
2008-11-20 0 1.950 1.950 2.000 1.910 2.070 146,000 296,140 2.0284 0.694 0.694 0.712 0.680 0.737 410,038 0.7222 -3.47%
2008-11-19 0 2.020 2.000 2.100 2.010 2.100 166,000 342,380 2.0625 0.719 0.712 0.748 0.716 0.748 466,208 0.7344 0.50%
2008-11-18 0 2.010 2.000 2.150 2.010 2.100 146,000 297,340 2.0366 0.716 0.712 0.766 0.716 0.748 410,038 0.7252 -8.22%
2008-11-17 0 2.190 2.150 2.200 2.150 2.190 22,000 47,700 2.1682 0.780 0.766 0.783 0.766 0.780 61,787 0.7720 1.86%
2008-11-14 0 2.150 2.150 2.200 2.100 2.200 112,000 241,200 2.1536 0.766 0.766 0.783 0.748 0.783 314,550 0.7668 3.86%
2008-11-13 0 2.070 2.070 2.180 2.020 2.060 99,653 203,626 2.0434 0.737 0.737 0.776 0.719 0.733 279,873 0.7276 -5.91%
2008-11-12 0 2.200 2.160 2.200 2.200 2.200 32,000 70,400 2.2000 0.783 0.769 0.783 0.783 0.783 89,871 0.7833 0.00%
2008-11-11 0 2.200 2.150 2.200 2.150 2.250 66,000 144,560 2.1903 0.783 0.766 0.783 0.766 0.801 185,360 0.7799 -2.22%
2008-11-10 0 2.250 2.250 2.900 2.200 2.250 138,000 307,920 2.2313 0.801 0.801 1.033 0.783 0.801 387,570 0.7945 7.14%
2008-11-07 0 2.100 2.060 2.220 2.010 2.100 106,000 221,180 2.0866 0.748 0.733 0.790 0.716 0.748 297,699 0.7430 3.45%
2008-11-06 0 2.030 2.020 2.230 2.020 2.030 23,000 46,520 2.0226 0.723 0.719 0.794 0.719 0.723 64,595 0.7202 -4.69%
2008-11-05 0 2.130 2.130 2.200 2.120 2.220 312,000 678,060 2.1733 0.758 0.758 0.783 0.755 0.790 876,245 0.7738 3.90%
2008-11-04 0 2.050 2.050 2.120 1.950 2.080 496,000 996,360 2.0088 0.730 0.730 0.755 0.694 0.741 1,393,006 0.7153 6.77%
2008-11-03 0 1.920 1.910 1.920 1.920 2.060 1,680,000 3,307,720 1.9689 0.684 0.680 0.684 0.684 0.733 4,718,245 0.7010 -4.00%
2008-10-31 0 2.000 1.990 2.000 2.000 2.100 972,000 1,983,800 2.0409 0.712 0.709 0.712 0.712 0.748 2,729,842 0.7267 -6.98%
2008-10-30 0 2.150 2.150 2.170 2.010 2.200 277,000 595,120 2.1484 0.766 0.766 0.773 0.716 0.783 777,949 0.7650 0.00%
2008-10-29 0 2.150 2.030 2.150 1.980 2.300 3,312,000 6,806,700 2.0552 0.766 0.723 0.766 0.705 0.819 9,301,682 0.7318 1.42%
2008-10-28 0 2.120 2.100 2.160 2.100 2.260 166,000 358,960 2.1624 0.755 0.748 0.769 0.748 0.805 466,208 0.7700 -1.85%
2008-10-27 0 2.160 2.040 2.160 1.970 2.400 842,242 1,812,063 2.1515 0.769 0.726 0.769 0.701 0.855 2,365,419 0.7661 -11.84%
2008-10-24 0 2.450 2.210 2.450 2.220 2.460 104,001 247,162 2.3765 0.872 0.787 0.872 0.790 0.876 292,085 0.8462 -1.61%
2008-10-23 0 2.490 2.380 2.490 2.500 2.500 4,000 10,000 2.5000 0.887 0.847 0.887 0.890 0.890 11,234 0.8902 -5.68%
2008-10-22 0 2.640 2.590 2.630 2.560 2.800 1,426,000 3,761,200 2.6376 0.940 0.922 0.936 0.912 0.997 4,004,891 0.9392 -6.38%
2008-10-21 0 2.820 2.700 2.820 2.800 2.820 33,000 92,240 2.7952 1.004 0.961 1.004 0.997 1.004 92,680 0.9953 -0.70%
2008-10-20 0 2.840 2.760 2.840 2.750 2.840 34,000 93,860 2.7606 1.011 0.983 1.011 0.979 1.011 95,488 0.9829 -0.70%
2008-10-17 0 2.860 2.800 2.860 2.580 2.880 1,201,862 3,352,511 2.7894 1.018 0.997 1.018 0.919 1.025 3,375,404 0.9932 -1.04%
2008-10-16 0 2.890 2.660 2.890 - - 0 0 - 1.029 0.947 1.029 - - 0 - -0.34%
2008-10-15 0 2.900 2.850 2.900 2.880 2.970 152,000 441,740 2.9062 1.033 1.015 1.033 1.025 1.058 426,889 1.0348 -2.36%
2008-10-14 0 2.970 2.950 2.970 2.930 3.020 94,000 279,880 2.9774 1.058 1.050 1.058 1.043 1.075 263,997 1.0602 -0.67%
2008-10-13 0 2.990 2.960 2.990 2.800 2.990 194,000 564,200 2.9082 1.065 1.054 1.065 0.997 1.065 544,845 1.0355 1.36%
2008-10-10 0 2.950 2.850 2.950 2.800 3.050 221,000 655,170 2.9646 1.050 1.015 1.050 0.997 1.086 620,674 1.0556 -5.75%
2008-10-09 0 3.130 2.810 3.130 3.150 3.190 24,000 76,080 3.1700 1.114 1.001 1.114 1.122 1.136 67,403 1.1287 0.00%
2008-10-08 0 3.130 3.040 3.130 3.100 3.190 64,000 200,220 3.1284 1.114 1.082 1.114 1.104 1.136 179,743 1.1139 -3.99%
2008-10-06 0 3.260 3.020 3.260 3.250 3.270 86,000 280,800 3.2651 1.161 1.075 1.161 1.157 1.164 241,529 1.1626 -0.31%
2008-10-03 0 3.270 3.110 3.270 3.280 3.280 2,000 6,560 3.2800 1.164 1.107 1.164 1.168 1.168 5,617 1.1679 -0.91%
2008-10-02 0 3.300 3.200 3.300 3.280 3.300 62,000 203,400 3.2806 1.175 1.139 1.175 1.168 1.175 174,126 1.1681 0.00%
2008-09-30 0 3.300 3.170 3.310 3.290 3.340 366,000 1,209,760 3.3054 1.175 1.129 1.179 1.171 1.189 1,027,903 1.1769 -1.20%
2008-09-29 0 3.340 3.150 3.340 3.290 3.350 54,000 178,280 3.3015 1.189 1.122 1.189 1.171 1.193 151,658 1.1755 0.60%
2008-09-26 0 3.400 3.350 3.450 3.370 3.460 304,000 1,031,380 3.3927 1.182 1.165 1.200 1.172 1.203 874,351 1.1796 -1.16%
2008-09-25 0 3.440 3.400 3.440 3.390 3.450 144,322 497,069 3.4442 1.196 1.182 1.196 1.179 1.200 415,092 1.1975 -0.29%
2008-09-24 0 3.450 3.430 3.450 3.400 3.500 572,538 1,972,632 3.4454 1.200 1.193 1.200 1.182 1.217 1,646,707 1.1979 -0.86%
2008-09-23 0 3.480 3.420 3.480 3.460 3.490 28,000 97,040 3.4657 1.210 1.189 1.210 1.203 1.213 80,532 1.2050 -1.42%
2008-09-22 0 3.530 3.480 3.530 3.340 3.530 1,144,000 3,942,000 3.4458 1.227 1.210 1.227 1.161 1.227 3,290,319 1.1981 -0.28%
2008-09-19 0 3.540 3.450 3.500 3.270 3.550 397,431 1,361,054 3.4246 1.231 1.200 1.217 1.137 1.234 1,143,072 1.1907 5.36%
2008-09-18 0 3.360 3.330 3.360 3.200 3.380 612,000 2,011,460 3.2867 1.168 1.158 1.168 1.113 1.175 1,760,206 1.1427 -1.18%
2008-09-17 0 3.400 3.290 3.400 3.290 3.440 262,000 882,240 3.3673 1.182 1.144 1.182 1.144 1.196 753,552 1.1708 -0.87%
2008-09-16 0 3.430 3.340 3.430 3.280 3.440 194,000 660,860 3.4065 1.193 1.161 1.193 1.140 1.196 557,974 1.1844 -0.87%
2008-09-12 0 3.460 3.450 3.460 3.430 3.470 122,000 420,340 3.4454 1.203 1.200 1.203 1.193 1.206 350,891 1.1979 -0.29%
2008-09-11 0 3.470 3.310 3.470 3.420 3.520 316,000 1,090,080 3.4496 1.206 1.151 1.206 1.189 1.224 908,864 1.1994 -0.86%
2008-09-10 0 3.500 3.420 3.500 3.350 3.550 294,000 1,012,300 3.4432 1.217 1.189 1.217 1.165 1.234 845,589 1.1972 -0.57%
2008-09-09 0 3.520 3.480 3.520 3.440 3.600 252,000 881,560 3.4983 1.224 1.210 1.224 1.196 1.252 724,791 1.2163 -1.40%
2008-09-08 0 3.570 3.460 3.570 - - 0 0 - 1.241 1.203 1.241 - - 0 - 0.00%
2008-09-05 0 3.570 3.570 3.580 3.420 3.570 494,000 1,737,480 3.5172 1.241 1.241 1.245 1.189 1.241 1,420,820 1.2229 -0.28%
2008-09-04 0 3.580 3.390 3.590 - - 0 0 - 1.245 1.179 1.248 - - 0 - -0.28%
2008-09-03 0 3.590 3.510 3.630 3.590 3.610 56,000 201,540 3.5989 1.248 1.220 1.262 1.248 1.255 161,065 1.2513 0.00%
2008-09-02 0 3.590 3.520 3.660 3.430 3.590 174,000 610,200 3.5069 1.248 1.224 1.273 1.193 1.248 500,451 1.2193 -0.28%
2008-09-01 0 3.600 3.470 3.600 - - 0 0 - 1.252 1.206 1.252 - - 0 - -0.83%
2008-08-29 0 3.630 3.440 3.630 - - 0 0 - 1.262 1.196 1.262 - - 0 - 0.00%
2008-08-28 0 3.630 3.490 3.630 3.630 3.630 16,000 58,080 3.6300 1.262 1.213 1.262 1.262 1.262 46,018 1.2621 -0.55%
2008-08-27 0 3.650 3.450 3.650 3.650 3.650 20,000 73,000 3.6500 1.269 1.200 1.269 1.269 1.269 57,523 1.2691 1.39%
2008-08-26 0 3.600 3.600 3.640 3.580 3.660 704,000 2,554,440 3.6285 1.252 1.252 1.266 1.245 1.273 2,024,812 1.2616 -1.64%
2008-08-25 0 3.660 3.470 3.660 3.660 3.700 98,000 359,320 3.6665 1.273 1.206 1.273 1.273 1.286 281,863 1.2748 3.10%
2008-08-21 0 3.550 3.440 3.550 3.430 3.580 30,000 104,620 3.4873 1.234 1.196 1.234 1.193 1.245 86,285 1.2125 -0.56%
2008-08-20 0 3.570 3.460 3.580 3.570 3.600 56,000 200,500 3.5804 1.241 1.203 1.245 1.241 1.252 161,065 1.2448 -0.28%
2008-08-19 0 3.580 3.360 3.580 - - 0 0 - 1.245 1.168 1.245 - - 0 - -0.28%
2008-08-18 0 3.590 3.500 3.590 3.350 3.590 38,000 131,520 3.4611 1.248 1.217 1.248 1.165 1.248 109,294 1.2034 -0.28%
2008-08-15 0 3.600 3.500 3.600 3.500 3.600 4,000 14,200 3.5500 1.252 1.217 1.252 1.217 1.252 11,505 1.2343 0.00%
2008-08-14 0 3.600 3.420 3.600 - - 0 0 - 1.252 1.189 1.252 - - 0 - -0.55%
2008-08-13 0 3.620 3.470 3.620 3.460 3.630 16,000 56,980 3.5613 1.259 1.206 1.259 1.203 1.262 46,018 1.2382 -0.55%
2008-08-12 0 3.640 3.520 3.640 - - 0 0 - 1.266 1.224 1.266 - - 0 - -0.82%
2008-08-11 0 3.670 3.510 3.670 3.740 3.740 4,000 14,960 3.7400 1.276 1.220 1.276 1.300 1.300 11,505 1.3003 -0.54%
2008-08-08 0 3.690 3.590 3.690 3.570 3.690 58,000 211,100 3.6397 1.283 1.248 1.283 1.241 1.283 166,817 1.2655 -0.27%
2008-08-07 0 3.700 3.610 3.700 - - 0 0 - 1.286 1.255 1.286 - - 0 - -0.80%
2008-08-05 0 3.730 3.590 3.730 3.580 3.730 32,000 117,620 3.6756 1.297 1.248 1.297 1.245 1.297 92,037 1.2780 -0.53%
2008-08-04 0 3.750 3.640 3.750 3.620 3.750 44,000 163,940 3.7259 1.304 1.266 1.304 1.259 1.304 126,551 1.2954 -0.53%
2008-08-01 0 3.770 3.620 3.770 3.700 3.780 48,000 179,980 3.7496 1.311 1.259 1.311 1.286 1.314 138,055 1.3037 -0.53%
2008-07-31 0 3.790 3.580 3.790 3.720 3.800 44,000 165,260 3.7559 1.318 1.245 1.318 1.293 1.321 126,551 1.3059 2.43%
2008-07-30 0 3.700 3.550 3.700 3.590 3.700 628,000 2,264,140 3.6053 1.286 1.234 1.286 1.248 1.286 1,806,224 1.2535 2.78%
2008-07-29 0 3.600 3.480 3.600 3.460 3.600 54,865 195,087 3.5558 1.252 1.210 1.252 1.203 1.252 157,800 1.2363 0.00%
2008-07-28 0 3.600 3.550 3.600 3.590 3.600 134,000 482,380 3.5999 1.252 1.234 1.252 1.248 1.252 385,405 1.2516 0.00%
2008-07-25 0 3.600 3.530 3.650 3.450 3.600 36,000 127,740 3.5483 1.252 1.227 1.269 1.200 1.252 103,542 1.2337 0.00%
2008-07-24 0 3.600 3.590 3.620 3.600 3.610 88,000 317,000 3.6023 1.252 1.248 1.259 1.252 1.255 253,101 1.2525 -0.55%
2008-07-23 0 3.620 3.610 3.660 3.610 3.620 68,000 246,140 3.6197 1.259 1.255 1.273 1.255 1.259 195,578 1.2585 -0.55%
2008-07-22 0 3.640 3.600 3.640 3.660 3.660 2,000 7,320 3.6600 1.266 1.252 1.266 1.273 1.273 5,752 1.2725 -1.09%
2008-07-21 0 3.680 3.590 3.680 3.590 3.690 14,000 50,660 3.6186 1.279 1.248 1.279 1.248 1.283 40,266 1.2581 0.00%
2008-07-18 0 3.680 3.580 3.680 - - 0 0 - 1.279 1.245 1.279 - - 0 - 0.00%
2008-07-17 0 3.680 3.590 3.680 3.610 3.680 64,000 232,800 3.6375 1.279 1.248 1.279 1.255 1.279 184,074 1.2647 0.00%
2008-07-16 0 3.680 3.600 3.680 3.570 3.680 68,000 245,820 3.6150 1.279 1.252 1.279 1.241 1.279 195,578 1.2569 -1.34%
2008-07-15 0 3.730 3.580 3.730 3.650 3.740 48,000 178,680 3.7225 1.297 1.245 1.297 1.269 1.300 138,055 1.2943 -0.27%
2008-07-14 0 3.740 3.650 3.750 3.700 3.770 150,000 561,520 3.7435 1.300 1.269 1.304 1.286 1.311 431,423 1.3016 1.08%
2008-07-11 0 3.700 3.700 3.790 3.600 3.800 176,000 660,200 3.7511 1.286 1.286 1.318 1.252 1.321 506,203 1.3042 -0.54%
2008-07-10 0 3.720 3.640 3.720 3.610 3.720 108,000 397,720 3.6826 1.293 1.266 1.293 1.255 1.293 310,625 1.2804 -1.06%
2008-07-09 0 3.760 3.580 3.760 3.510 3.800 506,000 1,829,480 3.6156 1.307 1.245 1.307 1.220 1.321 1,455,334 1.2571 3.01%
2008-07-08 0 3.650 3.600 3.650 3.600 3.670 158,000 572,260 3.6219 1.269 1.252 1.269 1.252 1.276 454,432 1.2593 0.00%
2008-07-07 0 3.650 3.650 3.700 3.600 3.720 108,000 394,860 3.6561 1.269 1.269 1.286 1.252 1.293 310,625 1.2712 -1.35%
2008-07-04 0 3.700 3.640 3.710 3.650 3.700 458,000 1,682,400 3.6734 1.286 1.266 1.290 1.269 1.286 1,317,278 1.2772 0.82%
2008-07-03 0 3.670 3.670 3.700 3.630 3.740 698,914 2,566,018 3.6714 1.276 1.276 1.286 1.262 1.300 2,010,184 1.2765 -1.87%
2008-07-02 0 3.740 3.620 3.740 3.630 3.740 32,000 119,080 3.7213 1.300 1.259 1.300 1.262 1.300 92,037 1.2938 -0.53%
2008-06-30 0 3.760 3.740 3.760 3.730 3.800 404,000 1,515,480 3.7512 1.307 1.300 1.307 1.297 1.321 1,161,966 1.3042 0.53%
2008-06-27 0 3.740 3.650 3.750 3.650 3.750 210,000 773,560 3.6836 1.300 1.269 1.304 1.269 1.304 603,992 1.2807 -1.32%
2008-06-26 0 3.790 3.730 3.790 3.740 3.810 198,000 749,420 3.7849 1.318 1.297 1.318 1.300 1.325 569,478 1.3160 -0.52%
2008-06-25 0 3.810 3.760 3.810 3.730 3.810 176,000 668,560 3.7986 1.325 1.307 1.325 1.297 1.325 506,203 1.3207 -0.26%
2008-06-24 0 3.820 3.700 3.820 3.700 3.820 118,000 450,040 3.8139 1.328 1.286 1.328 1.286 1.328 339,386 1.3260 0.00%
2008-06-23 0 3.820 3.720 3.850 3.650 3.850 94,115 356,420 3.7871 1.328 1.293 1.339 1.269 1.339 270,689 1.3167 -1.55%
2008-06-20 0 3.880 3.820 3.880 3.850 3.890 102,000 394,760 3.8702 1.349 1.328 1.349 1.339 1.353 293,368 1.3456 0.00%
2008-06-19 0 3.880 3.840 3.880 3.800 3.880 170,000 656,660 3.8627 1.349 1.335 1.349 1.321 1.349 488,946 1.3430 -0.26%
2008-06-18 0 3.890 3.870 3.890 3.880 3.900 266,057 1,035,277 3.8912 1.353 1.346 1.353 1.349 1.356 765,221 1.3529 -1.27%
2008-06-17 0 3.940 3.790 3.940 3.780 3.940 168,000 656,000 3.9048 1.370 1.318 1.370 1.314 1.370 483,194 1.3576 1.81%
2008-06-16 0 3.870 3.870 3.890 3.830 3.890 234,000 901,580 3.8529 1.346 1.346 1.353 1.332 1.353 673,020 1.3396 0.26%
2008-06-13 0 3.860 3.860 3.880 3.690 3.860 348,000 1,317,640 3.7863 1.342 1.342 1.349 1.283 1.342 1,000,901 1.3165 1.58%
2008-06-12 0 3.800 3.750 3.800 3.730 3.830 146,000 551,880 3.7800 1.321 1.304 1.321 1.297 1.332 419,918 1.3143 -2.56%
2008-06-11 0 3.900 3.810 3.900 3.810 3.900 696,000 2,699,660 3.8788 1.356 1.325 1.356 1.325 1.356 2,001,803 1.3486 0.00%
2008-06-10 0 3.900 3.800 3.900 3.800 3.900 112,000 431,680 3.8543 1.356 1.321 1.356 1.321 1.356 322,129 1.3401 0.00%
2008-06-06 0 3.900 3.830 3.900 3.850 3.900 166,000 642,700 3.8717 1.356 1.332 1.356 1.339 1.356 477,441 1.3461 1.30%
2008-06-05 0 3.850 3.850 3.870 3.760 3.860 292,000 1,120,380 3.8369 1.339 1.339 1.346 1.307 1.342 839,837 1.3340 -0.77%
2008-06-04 0 3.880 3.850 3.880 3.850 3.890 72,000 279,200 3.8778 1.349 1.339 1.349 1.339 1.353 207,083 1.3483 -0.26%
2008-06-03 0 3.890 3.870 3.890 3.870 3.890 202,000 783,880 3.8806 1.353 1.346 1.353 1.346 1.353 580,983 1.3492 0.00%
2008-06-02 0 3.890 3.850 3.890 3.850 3.890 114,000 442,820 3.8844 1.353 1.339 1.353 1.339 1.353 327,881 1.3505 0.00%
2008-05-30 0 3.890 3.880 3.890 3.880 3.890 138,000 535,700 3.8819 1.353 1.349 1.353 1.349 1.353 396,909 1.3497 0.26%
2008-05-29 0 3.880 3.830 3.880 3.830 3.880 66,000 254,980 3.8633 1.349 1.332 1.349 1.332 1.349 189,826 1.3432 0.52%
2008-05-28 0 3.860 3.830 3.860 3.830 3.860 364,000 1,397,400 3.8390 1.342 1.332 1.342 1.332 1.342 1,046,920 1.3348 -1.28%
2008-05-27 0 3.910 3.820 3.920 3.820 3.910 56,000 217,940 3.8918 1.359 1.328 1.363 1.328 1.359 161,065 1.3531 0.77%
2008-05-26 0 3.880 3.870 3.880 3.700 3.880 144,000 548,720 3.8106 1.349 1.346 1.349 1.286 1.349 414,166 1.3249 -0.77%
2008-05-23 0 3.910 3.900 3.910 3.860 3.910 657,000 2,556,670 3.8914 1.359 1.356 1.359 1.342 1.359 1,889,633 1.3530 -0.51%
2008-05-22 0 3.930 3.870 3.930 3.850 3.930 238,000 924,680 3.8852 1.366 1.346 1.366 1.339 1.366 684,524 1.3508 0.00%
2008-05-21 0 3.930 3.920 3.930 3.850 3.960 134,000 522,340 3.8981 1.366 1.363 1.366 1.339 1.377 385,405 1.3553 -1.01%
2008-05-20 0 3.970 3.950 3.970 3.890 3.990 286,000 1,125,720 3.9361 1.380 1.373 1.380 1.353 1.387 822,580 1.3685 -0.75%
2008-05-19 0 4.000 4.020 4.030 3.900 4.080 1,210,000 4,764,780 3.9378 1.391 1.398 1.401 1.356 1.419 3,480,145 1.3691 -0.31%
2008-05-16 0 4.090 4.050 4.100 3.980 4.100 570,000 2,301,620 4.0379 1.395 1.381 1.399 1.358 1.399 1,671,072 1.3773 2.76%
2008-05-15 0 3.980 3.940 3.980 3.910 3.980 274,000 1,080,420 3.9431 1.358 1.344 1.358 1.334 1.358 803,287 1.3450 -1.49%
2008-05-14 0 4.040 4.030 4.040 3.880 4.050 462,000 1,830,880 3.9629 1.378 1.375 1.378 1.323 1.381 1,354,448 1.3518 3.06%
2008-05-13 0 3.920 3.910 3.920 3.820 3.930 292,000 1,131,660 3.8755 1.337 1.334 1.337 1.303 1.341 856,058 1.3219 -0.76%
2008-05-09 0 3.950 3.900 3.950 3.850 3.980 202,000 785,980 3.8910 1.347 1.330 1.347 1.313 1.358 592,204 1.3272 1.80%
2008-05-08 0 3.880 3.880 3.890 3.840 3.900 252,000 973,900 3.8647 1.323 1.323 1.327 1.310 1.330 738,790 1.3182 0.52%
2008-05-07 0 3.860 3.850 3.860 3.850 4.000 287,000 1,121,570 3.9079 1.317 1.313 1.317 1.313 1.364 841,399 1.3330 -3.26%
2008-05-06 0 3.990 3.960 4.000 3.920 4.090 338,076 1,349,613 3.9920 1.361 1.351 1.364 1.337 1.395 991,139 1.3617 0.25%
2008-05-05 0 3.980 3.910 3.970 3.850 3.980 334,000 1,307,280 3.9140 1.358 1.334 1.354 1.313 1.358 979,189 1.3351 2.84%
2008-05-02 0 3.870 3.850 3.870 3.840 3.880 168,000 647,220 3.8525 1.320 1.313 1.320 1.310 1.323 492,526 1.3141 0.78%
2008-04-30 0 3.840 3.820 3.840 3.800 3.870 338,000 1,292,760 3.8247 1.310 1.303 1.310 1.296 1.320 990,916 1.3046 0.00%
2008-04-29 0 3.840 3.800 3.840 3.750 3.850 212,000 805,000 3.7972 1.310 1.296 1.310 1.279 1.313 621,521 1.2952 1.32%
2008-04-28 0 3.790 3.780 3.800 3.700 3.800 374,000 1,391,100 3.7195 1.293 1.289 1.296 1.262 1.296 1,096,458 1.2687 0.53%
2008-04-25 0 3.770 3.760 3.770 3.710 3.770 274,000 1,026,260 3.7455 1.286 1.283 1.286 1.265 1.286 803,287 1.2776 0.00%
2008-04-24 0 3.770 3.760 3.780 3.730 3.840 486,000 1,838,460 3.7828 1.286 1.283 1.289 1.272 1.310 1,424,809 1.2903 0.53%
2008-04-23 0 3.750 3.750 3.760 3.700 3.760 210,000 787,840 3.7516 1.279 1.279 1.283 1.262 1.283 615,658 1.2797 -0.27%
2008-04-22 0 3.760 3.750 3.770 3.710 3.770 86,000 322,600 3.7512 1.283 1.279 1.286 1.265 1.286 252,127 1.2795 0.27%
2008-04-21 0 3.750 3.730 3.750 3.690 3.800 172,000 650,600 3.7826 1.279 1.272 1.279 1.259 1.296 504,253 1.2902 0.81%
2008-04-18 0 3.720 3.690 3.700 3.690 3.730 256,000 947,940 3.7029 1.269 1.259 1.262 1.259 1.272 750,516 1.2631 0.00%
2008-04-17 0 3.720 3.710 3.720 3.700 3.780 210,000 780,720 3.7177 1.269 1.265 1.269 1.262 1.289 615,658 1.2681 -0.27%
2008-04-16 0 3.730 3.720 3.730 3.680 3.730 164,000 608,120 3.7080 1.272 1.269 1.272 1.255 1.272 480,800 1.2648 0.00%
2008-04-15 0 3.730 3.690 3.740 3.670 3.740 550,000 2,037,540 3.7046 1.272 1.259 1.276 1.252 1.276 1,612,438 1.2636 -1.06%
2008-04-14 0 3.770 3.680 3.710 3.640 3.780 402,115 1,483,314 3.6888 1.286 1.255 1.265 1.242 1.289 1,178,883 1.2582 0.27%
2008-04-11 0 3.760 3.730 3.760 3.720 3.810 770,000 2,895,220 3.7600 1.283 1.272 1.283 1.269 1.300 2,257,413 1.2825 0.53%
2008-04-10 0 3.740 3.710 3.730 3.720 3.830 979,000 3,682,420 3.7614 1.276 1.265 1.272 1.269 1.306 2,870,139 1.2830 -2.09%
2008-04-09 0 3.820 3.790 3.820 3.790 3.930 1,408,000 5,461,420 3.8788 1.303 1.293 1.303 1.293 1.341 4,127,841 1.3231 2.41%
2008-04-08 0 3.730 3.720 3.730 3.730 3.780 262,000 987,420 3.7688 1.272 1.269 1.272 1.272 1.289 768,107 1.2855 0.27%
2008-04-07 0 3.720 3.710 3.730 3.700 3.780 609,000 2,272,230 3.7311 1.269 1.265 1.272 1.262 1.289 1,785,408 1.2727 1.09%
2008-04-03 0 3.680 3.670 3.680 3.650 3.700 650,000 2,391,740 3.6796 1.255 1.252 1.255 1.245 1.262 1,905,608 1.2551 -0.54%
2008-04-02 0 3.700 3.700 3.720 3.680 3.770 808,000 2,993,360 3.7047 1.262 1.262 1.269 1.255 1.286 2,368,818 1.2637 0.00%
2008-04-01 0 3.700 3.700 3.790 3.700 3.760 390,000 1,447,760 3.7122 1.262 1.262 1.293 1.262 1.283 1,143,365 1.2662 0.00%
2008-03-31 0 3.700 3.740 3.750 3.650 3.850 480,120 1,793,430 3.7354 1.262 1.276 1.279 1.245 1.313 1,407,570 1.2741 -3.90%
2008-03-28 0 3.850 3.710 3.860 3.810 3.860 286,000 1,096,260 3.8331 1.313 1.265 1.317 1.300 1.317 838,468 1.3075 1.32%
2008-03-27 0 3.800 3.790 3.800 3.750 3.800 64,000 243,020 3.7972 1.296 1.293 1.296 1.279 1.296 187,629 1.2952 1.33%
2008-03-26 0 3.750 3.740 3.750 3.680 3.810 209,000 784,280 3.7525 1.279 1.276 1.279 1.255 1.300 612,726 1.2800 -1.32%
2008-03-25 0 3.800 3.690 3.800 3.610 3.800 148,000 560,460 3.7869 1.296 1.259 1.296 1.231 1.296 433,892 1.2917 0.26%
2008-03-20 0 3.790 3.600 3.790 3.700 3.790 36,000 135,760 3.7711 1.293 1.228 1.293 1.262 1.293 105,541 1.2863 -0.26%
2008-03-19 0 3.800 3.790 3.800 3.790 3.830 332,000 1,262,940 3.8040 1.296 1.293 1.296 1.293 1.306 973,326 1.2976 -0.52%
2008-03-18 0 3.820 3.740 3.810 3.700 3.830 178,000 668,760 3.7571 1.303 1.276 1.300 1.262 1.306 521,843 1.2815 0.26%
2008-03-17 0 3.810 3.800 3.810 3.620 3.810 20,000 75,620 3.7810 1.300 1.296 1.300 1.235 1.300 58,634 1.2897 -0.78%
2008-03-14 0 3.840 3.820 3.840 3.790 3.850 124,000 474,820 3.8292 1.310 1.303 1.310 1.293 1.313 363,531 1.3061 1.05%
2008-03-13 0 3.800 3.790 3.800 3.700 3.850 20,000 75,940 3.7970 1.296 1.293 1.296 1.262 1.313 58,634 1.2952 -1.55%
2008-03-12 0 3.860 3.820 3.850 3.820 3.890 240,000 924,300 3.8513 1.317 1.303 1.313 1.303 1.327 703,609 1.3137 0.78%
2008-03-11 0 3.830 3.750 3.830 3.830 3.850 82,000 314,380 3.8339 1.306 1.279 1.306 1.306 1.313 240,400 1.3077 -2.30%
2008-03-10 0 3.920 3.920 3.930 3.760 3.930 310,000 1,187,900 3.8319 1.337 1.337 1.341 1.283 1.341 908,829 1.3071 -0.76%
2008-03-07 0 3.950 3.880 3.950 3.950 3.990 34,000 134,880 3.9671 1.347 1.323 1.347 1.347 1.361 99,678 1.3532 -1.25%
2008-03-06 0 4.000 3.980 4.000 3.950 4.040 188,000 747,900 3.9782 1.364 1.358 1.364 1.347 1.378 551,161 1.3570 1.27%
2008-03-05 0 3.950 3.920 3.950 3.910 4.190 464,000 1,827,620 3.9388 1.347 1.337 1.347 1.334 1.429 1,360,311 1.3435 -0.75%
2008-03-04 0 3.980 3.950 3.970 3.950 4.000 112,000 445,100 3.9741 1.358 1.347 1.354 1.347 1.364 328,351 1.3556 -1.97%
2008-03-03 0 4.060 3.960 4.060 4.000 4.000 40,000 160,000 4.0000 1.385 1.351 1.385 1.364 1.364 117,268 1.3644 -0.98%
2008-02-29 0 4.100 4.010 4.210 4.010 4.130 198,000 798,680 4.0337 1.399 1.368 1.436 1.368 1.409 580,478 1.3759 2.24%
2008-02-28 0 4.010 3.980 4.020 4.000 4.040 226,000 906,120 4.0094 1.368 1.358 1.371 1.364 1.378 662,565 1.3676 0.25%
2008-02-27 0 4.000 3.990 4.010 3.950 4.040 526,500 2,109,810 4.0072 1.364 1.361 1.368 1.347 1.378 1,543,543 1.3669 0.50%
2008-02-26 0 3.980 3.960 3.990 3.960 4.070 244,000 975,900 3.9996 1.358 1.351 1.361 1.351 1.388 715,336 1.3643 -1.24%
2008-02-25 0 4.030 4.000 4.030 4.010 4.080 108,000 436,200 4.0389 1.375 1.364 1.375 1.368 1.392 316,624 1.3777 -0.25%
2008-02-22 0 4.040 4.000 4.050 3.990 4.090 76,000 307,280 4.0432 1.378 1.364 1.381 1.361 1.395 222,810 1.3791 -0.49%
2008-02-21 0 4.060 4.060 4.070 4.030 4.100 287,840 1,175,232 4.0829 1.385 1.385 1.388 1.375 1.399 843,862 1.3927 0.00%
2008-02-20 0 4.060 4.020 4.070 4.050 4.090 86,000 350,560 4.0763 1.385 1.371 1.388 1.381 1.395 252,127 1.3904 -0.73%
2008-02-19 0 4.090 4.050 4.090 4.060 4.100 250,000 1,020,200 4.0808 1.395 1.381 1.395 1.385 1.399 732,926 1.3920 1.49%
2008-02-18 0 4.030 4.020 4.070 4.030 4.130 310,000 1,265,120 4.0810 1.375 1.371 1.388 1.375 1.409 908,829 1.3920 -1.47%
2008-02-15 0 4.090 4.040 4.090 4.030 4.100 82,000 333,300 4.0646 1.395 1.378 1.395 1.375 1.399 240,400 1.3864 0.00%
2008-02-14 0 4.090 4.090 4.140 4.070 4.130 196,000 802,880 4.0963 1.395 1.395 1.412 1.388 1.409 574,614 1.3973 -0.24%
2008-02-13 0 4.100 4.020 4.100 4.060 4.160 96,000 395,440 4.1192 1.399 1.371 1.399 1.385 1.419 281,444 1.4050 -1.44%
2008-02-12 0 4.160 3.980 4.150 3.960 4.170 290,000 1,164,920 4.0170 1.419 1.358 1.416 1.351 1.422 850,194 1.3702 2.72%
2008-02-11 0 4.050 4.050 4.080 3.980 4.000 446,000 1,783,600 3.9991 1.381 1.381 1.392 1.358 1.364 1,307,540 1.3641 1.25%
2008-02-06 0 4.000 3.960 4.000 3.940 4.100 336,000 1,346,020 4.0060 1.364 1.351 1.364 1.344 1.399 985,053 1.3664 -3.61%
2008-02-05 0 4.150 4.130 4.150 4.110 4.180 110,000 455,360 4.1396 1.416 1.409 1.416 1.402 1.426 322,488 1.4120 0.24%
2008-02-04 0 4.140 4.120 4.140 4.080 4.190 546,000 2,260,840 4.1407 1.412 1.405 1.412 1.392 1.429 1,600,711 1.4124 1.72%
2008-02-01 0 4.070 4.050 4.060 4.020 4.100 482,000 1,956,700 4.0595 1.388 1.381 1.385 1.371 1.399 1,413,082 1.3847 0.74%
2008-01-31 0 4.040 4.010 4.060 4.000 4.080 216,000 869,580 4.0258 1.378 1.368 1.385 1.364 1.392 633,248 1.3732 0.25%
2008-01-30 0 4.030 4.020 4.030 4.030 4.190 502,000 2,055,080 4.0938 1.375 1.371 1.375 1.375 1.429 1,471,716 1.3964 -2.89%
2008-01-29 0 4.150 4.140 4.150 4.070 4.180 214,000 880,660 4.1152 1.416 1.412 1.416 1.388 1.426 627,385 1.4037 2.47%
2008-01-28 0 4.050 4.040 4.050 4.010 4.220 787,000 3,197,420 4.0628 1.381 1.378 1.381 1.368 1.439 2,307,252 1.3858 -4.93%
2008-01-25 0 4.260 4.260 4.330 4.240 4.420 1,210,000 5,144,860 4.2520 1.453 1.453 1.477 1.446 1.508 3,547,363 1.4503 -0.47%
2008-01-24 0 4.280 4.240 4.250 4.170 4.350 766,307 3,228,085 4.2125 1.460 1.446 1.450 1.422 1.484 2,246,586 1.4369 0.71%
2008-01-23 0 4.250 4.200 4.250 4.150 4.460 1,030,000 4,348,240 4.2216 1.450 1.433 1.450 1.416 1.521 3,019,656 1.4400 2.16%
2008-01-22 0 4.160 4.090 4.160 4.070 4.450 1,606,917 6,761,314 4.2076 1.419 1.395 1.419 1.388 1.518 4,711,007 1.4352 -9.57%
2008-01-21 0 4.600 4.590 4.600 4.500 4.640 242,000 1,106,400 4.5719 1.569 1.566 1.569 1.535 1.583 709,473 1.5595 -3.16%
2008-01-18 0 4.750 4.660 4.750 4.540 4.810 491,137 2,314,691 4.7129 1.620 1.590 1.620 1.549 1.641 1,439,869 1.6076 -0.84%
2008-01-17 0 4.790 4.720 4.790 4.550 4.800 476,348 2,242,064 4.7068 1.634 1.610 1.634 1.552 1.637 1,396,512 1.6055 -0.42%
2008-01-16 0 4.810 4.640 4.810 4.600 4.920 539,000 2,595,560 4.8155 1.641 1.583 1.641 1.569 1.678 1,580,189 1.6426 -3.22%
2008-01-15 0 4.970 4.960 4.980 4.900 5.000 198,000 984,240 4.9709 1.695 1.692 1.699 1.671 1.705 580,478 1.6956 -0.40%
2008-01-14 0 4.990 4.970 5.000 4.900 5.100 272,000 1,361,180 5.0043 1.702 1.695 1.705 1.671 1.740 797,424 1.7070 0.20%
2008-01-11 0 4.980 4.940 4.980 5.000 5.020 188,000 939,720 4.9985 1.699 1.685 1.699 1.705 1.712 551,161 1.7050 0.40%
2008-01-10 0 4.960 4.970 5.010 4.960 5.050 144,000 721,660 5.0115 1.692 1.695 1.709 1.692 1.723 422,166 1.7094 -1.59%
2008-01-09 0 5.040 5.040 5.060 5.000 5.060 111,000 559,060 5.0366 1.719 1.719 1.726 1.705 1.726 325,419 1.7180 0.40%
2008-01-08 0 5.020 5.010 5.050 4.980 5.020 150,000 750,800 5.0053 1.712 1.709 1.723 1.699 1.712 439,756 1.7073 0.00%
2008-01-07 0 5.020 5.010 5.070 5.020 5.060 42,000 211,580 5.0376 1.712 1.709 1.729 1.712 1.726 123,132 1.7183 -1.38%
2008-01-04 0 5.090 5.060 5.090 5.050 5.130 438,000 2,230,700 5.0929 1.736 1.726 1.736 1.723 1.750 1,284,087 1.7372 0.00%
2008-01-03 0 5.090 5.090 5.100 5.000 5.110 284,091 1,444,945 5.0862 1.736 1.736 1.740 1.705 1.743 832,871 1.7349 -0.59%
2008-01-02 0 5.120 5.090 5.120 5.100 5.260 242,076 1,241,842 5.1300 1.746 1.736 1.746 1.740 1.794 709,695 1.7498 -1.92%
2007-12-31 0 5.220 5.190 5.220 5.100 5.280 215,616 1,115,084 5.1716 1.781 1.770 1.781 1.740 1.801 632,123 1.7640 1.75%
2007-12-28 0 5.130 5.100 5.130 5.040 5.130 210,862 1,075,576 5.1009 1.750 1.740 1.750 1.719 1.750 618,185 1.7399 0.59%
2007-12-27 0 5.100 5.090 5.100 5.070 5.120 280,000 1,428,200 5.1007 1.740 1.736 1.740 1.729 1.746 820,877 1.7398 -0.20%
2007-12-24 0 5.110 5.080 5.100 5.050 5.280 468,000 2,382,700 5.0912 1.743 1.733 1.740 1.723 1.801 1,372,038 1.7366 0.20%
2007-12-21 0 5.100 5.070 5.100 4.970 5.110 147,000 746,660 5.0793 1.740 1.729 1.740 1.695 1.743 430,961 1.7325 0.79%
2007-12-20 0 5.060 5.020 5.060 5.030 5.060 1,156,000 5,825,880 5.0397 1.726 1.712 1.726 1.716 1.726 3,389,051 1.7190 0.40%
2007-12-19 0 5.040 5.020 5.040 4.980 5.040 212,384 1,065,121 5.0151 1.719 1.712 1.719 1.699 1.719 622,647 1.7106 0.20%
2007-12-18 0 5.030 5.020 5.030 4.950 5.040 494,000 2,467,740 4.9954 1.716 1.712 1.716 1.688 1.719 1,448,262 1.7039 0.00%
2007-12-17 0 5.030 5.000 5.030 4.990 5.070 914,000 4,576,760 5.0074 1.716 1.705 1.716 1.702 1.729 2,679,578 1.7080 -0.79%
2007-12-14 0 5.070 5.020 5.030 4.990 5.110 798,000 4,027,560 5.0471 1.729 1.712 1.716 1.702 1.743 2,339,501 1.7215 0.20%
2007-12-13 0 5.060 5.040 5.060 4.980 5.070 694,192 3,477,231 5.0090 1.726 1.719 1.726 1.699 1.729 2,035,166 1.7086 -0.78%
2007-12-12 0 5.100 5.090 5.100 4.980 5.100 738,000 3,712,000 5.0298 1.740 1.736 1.740 1.699 1.740 2,163,598 1.7157 0.20%
2007-12-11 0 5.090 5.120 5.130 4.960 5.140 1,083,000 5,501,730 5.0801 1.736 1.746 1.750 1.692 1.753 3,175,037 1.7328 1.39%
2007-12-10 0 5.020 5.010 5.020 4.970 5.020 71,000 354,690 4.9956 1.712 1.709 1.712 1.695 1.712 208,151 1.7040 -0.40%
2007-12-07 0 5.040 5.030 5.040 4.980 5.100 364,723 1,827,575 5.0109 1.719 1.716 1.719 1.699 1.740 1,069,260 1.7092 -1.75%
2007-12-06 0 5.130 5.100 5.120 4.970 5.140 324,000 1,629,920 5.0306 1.750 1.740 1.746 1.695 1.753 949,872 1.7159 1.58%
2007-12-05 0 5.050 5.030 5.040 4.960 5.150 120,000 603,160 5.0263 1.723 1.716 1.719 1.692 1.757 351,805 1.7145 0.00%
2007-12-04 0 5.050 5.030 5.060 4.930 5.060 248,000 1,237,280 4.9890 1.723 1.716 1.726 1.682 1.726 727,063 1.7018 -0.98%
2007-12-03 0 5.100 5.070 5.100 5.000 5.100 332,000 1,670,700 5.0322 1.740 1.729 1.740 1.705 1.740 973,326 1.7165 2.00%
2007-11-30 0 5.000 4.990 5.000 4.920 5.070 307,000 1,532,700 4.9925 1.705 1.702 1.705 1.678 1.729 900,033 1.7029 -0.40%
2007-11-29 0 5.020 5.000 5.050 4.950 5.050 224,000 1,117,380 4.9883 1.712 1.705 1.723 1.688 1.723 656,702 1.7015 0.40%
2007-11-28 0 5.000 4.940 5.000 4.940 5.140 256,620 1,278,179 4.9808 1.705 1.685 1.705 1.685 1.753 752,334 1.6990 1.21%
2007-11-27 0 4.940 4.990 5.000 4.830 5.000 234,000 1,148,400 4.9077 1.685 1.702 1.705 1.648 1.705 686,019 1.6740 -0.60%
2007-11-26 0 4.970 4.920 5.000 4.830 5.000 132,000 650,660 4.9292 1.695 1.678 1.705 1.648 1.705 386,985 1.6814 1.64%
2007-11-23 0 4.890 4.880 4.890 4.790 4.920 554,000 2,699,100 4.8720 1.668 1.665 1.668 1.634 1.678 1,624,165 1.6618 -0.20%
2007-11-22 0 4.900 4.870 4.900 4.720 5.000 745,000 3,655,950 4.9073 1.671 1.661 1.671 1.610 1.705 2,184,120 1.6739 -2.20%
2007-11-21 0 5.010 4.930 5.010 4.950 5.060 176,000 878,400 4.9909 1.709 1.682 1.709 1.688 1.726 515,980 1.7024 -0.99%
2007-11-20 0 5.060 5.040 5.060 4.920 5.070 166,000 825,700 4.9741 1.726 1.719 1.726 1.678 1.729 486,663 1.6967 -0.39%
2007-11-19 0 5.080 5.060 5.080 4.980 5.100 235,000 1,188,560 5.0577 1.733 1.726 1.733 1.699 1.740 688,951 1.7252 -0.39%
2007-11-16 0 5.100 5.000 5.100 4.950 5.110 1,088,000 5,444,140 5.0038 1.740 1.705 1.740 1.688 1.743 3,189,695 1.7068 -0.58%
2007-11-15 0 5.130 5.090 5.150 4.990 5.140 428,000 2,163,640 5.0552 1.750 1.736 1.757 1.702 1.753 1,254,770 1.7243 0.79%
2007-11-14 0 5.090 5.040 5.090 4.950 5.130 1,465,076 7,359,092 5.0230 1.736 1.719 1.736 1.688 1.750 4,295,171 1.7133 0.79%
2007-11-13 0 5.050 5.050 5.060 5.000 5.060 322,000 1,619,080 5.0282 1.723 1.723 1.726 1.705 1.726 944,009 1.7151 -0.98%
2007-11-12 0 5.100 5.000 5.100 4.980 5.230 502,000 2,522,200 5.0243 1.740 1.705 1.740 1.699 1.784 1,471,716 1.7138 -3.77%
2007-11-09 0 5.300 5.250 5.300 5.010 5.300 416,000 2,117,780 5.0908 1.808 1.791 1.808 1.709 1.808 1,219,589 1.7365 3.72%
2007-11-08 0 5.110 5.060 5.110 5.020 5.130 355,000 1,804,310 5.0826 1.743 1.726 1.743 1.712 1.750 1,040,755 1.7337 -1.92%
2007-11-07 0 5.210 5.200 5.210 5.130 5.260 244,000 1,260,620 5.1665 1.777 1.774 1.777 1.750 1.794 715,336 1.7623 0.19%
2007-11-06 0 5.200 5.140 5.280 5.080 5.280 180,000 926,740 5.1486 1.774 1.753 1.801 1.733 1.801 527,707 1.7562 0.39%
2007-11-05 0 5.180 5.100 5.180 5.090 5.230 849,000 4,358,620 5.1338 1.767 1.740 1.767 1.736 1.784 2,489,018 1.7511 -1.15%
2007-11-02 0 5.240 5.200 5.240 5.050 5.280 627,086 3,274,615 5.2220 1.787 1.774 1.787 1.723 1.801 1,838,431 1.7812 -0.76%
2007-11-01 0 5.280 5.250 5.450 5.280 5.580 2,049,000 11,150,460 5.4419 1.801 1.791 1.859 1.801 1.903 6,007,064 1.8562 -3.30%
2007-10-31 0 5.460 5.450 5.460 5.260 5.540 2,665,799 14,457,816 5.4234 1.862 1.859 1.862 1.794 1.890 7,815,336 1.8499 4.00%
2007-10-30 0 5.250 5.250 5.260 5.180 5.290 1,839,431 9,612,678 5.2259 1.791 1.791 1.794 1.767 1.804 5,392,669 1.7825 1.74%
2007-10-29 0 5.160 5.140 5.160 5.140 5.230 899,000 4,663,800 5.1878 1.760 1.753 1.760 1.753 1.784 2,635,603 1.7695 0.39%
2007-10-26 0 5.140 5.140 5.170 5.110 5.220 2,002,059 10,334,440 5.1619 1.753 1.753 1.763 1.743 1.781 5,869,446 1.7607 0.78%
2007-10-25 0 5.100 5.080 5.100 5.030 5.100 1,584,413 8,034,524 5.0710 1.740 1.733 1.740 1.716 1.740 4,645,032 1.7297 0.00%
2007-10-24 0 5.100 5.040 5.110 4.980 5.120 5,999,715 30,098,554 5.0167 1.740 1.719 1.743 1.699 1.746 17,589,395 1.7112 0.39%
2007-10-23 0 5.080 5.050 5.080 5.050 5.120 825,012 4,193,520 5.0830 1.733 1.723 1.733 1.723 1.746 2,418,692 1.7338 -0.39%
2007-10-22 0 5.100 5.080 5.100 4.970 5.100 392,241 1,985,840 5.0628 1.740 1.733 1.740 1.695 1.740 1,149,935 1.7269 -0.78%
2007-10-18 0 5.140 5.080 5.150 5.080 5.200 771,000 3,943,200 5.1144 1.753 1.733 1.757 1.733 1.774 2,260,345 1.7445 0.39%
2007-10-17 0 5.120 5.110 5.120 5.090 5.150 821,517 4,212,171 5.1273 1.746 1.743 1.746 1.736 1.757 2,408,446 1.7489 0.39%
2007-10-16 0 5.100 5.080 5.100 5.100 5.240 2,912,865 15,096,560 5.1827 1.740 1.733 1.740 1.740 1.787 8,539,661 1.7678 -0.97%
2007-10-15 0 5.150 5.130 5.150 5.000 5.200 1,813,044 9,264,159 5.1097 1.757 1.750 1.757 1.705 1.774 5,315,310 1.7429 1.38%
2007-10-12 0 5.080 5.040 5.100 4.950 5.090 1,916,422 9,661,379 5.0414 1.733 1.719 1.740 1.688 1.736 5,618,384 1.7196 -0.39%
2007-10-11 0 5.100 5.080 5.100 5.050 5.100 472,746 2,400,292 5.0773 1.740 1.733 1.740 1.723 1.740 1,385,952 1.7319 0.39%
2007-10-10 0 5.080 5.060 5.080 5.080 5.150 393,516 2,010,640 5.1094 1.733 1.726 1.733 1.733 1.757 1,153,673 1.7428 -0.39%
2007-10-09 0 5.100 5.060 5.100 5.040 5.100 2,041,000 10,336,010 5.0642 1.740 1.726 1.740 1.719 1.740 5,983,610 1.7274 0.20%
2007-10-08 0 5.090 5.070 5.090 5.060 5.160 844,445 4,299,825 5.0919 1.736 1.729 1.736 1.726 1.760 2,475,664 1.7368 -0.20%
2007-10-05 0 5.100 5.050 5.090 4.990 5.100 1,246,080 6,267,478 5.0298 1.740 1.723 1.736 1.702 1.740 3,653,139 1.7156 1.19%
2007-10-04 0 5.040 5.000 5.020 5.000 5.080 1,824,000 9,153,000 5.0181 1.719 1.705 1.712 1.705 1.733 5,347,430 1.7117 -0.20%
2007-10-03 0 5.050 5.000 5.050 4.860 5.240 5,878,000 29,358,650 4.9947 1.723 1.705 1.723 1.658 1.787 17,232,562 1.7037 -4.54%
2007-10-02 0 5.290 5.270 5.290 5.130 5.300 1,697,192 8,852,279 5.2158 1.804 1.798 1.804 1.750 1.808 4,975,666 1.7791 1.15%
2007-09-28 0 5.230 5.230 5.240 5.050 5.250 1,879,271 9,667,533 5.1443 1.784 1.784 1.787 1.723 1.791 5,509,468 1.7547 1.50%
2007-09-27 0 5.210 5.200 5.210 5.170 5.240 1,106,000 5,753,110 5.2017 1.758 1.754 1.758 1.744 1.768 3,278,650 1.7547 -0.95%
2007-09-25 0 5.260 5.240 5.260 5.180 5.290 466,000 2,442,200 5.2408 1.774 1.768 1.774 1.747 1.784 1,381,421 1.7679 -0.57%
2007-09-24 0 5.290 5.270 5.290 5.210 5.320 1,058,000 5,553,390 5.2490 1.784 1.778 1.784 1.758 1.795 3,136,358 1.7706 0.76%
2007-09-21 0 5.250 5.250 5.260 5.100 5.280 1,273,138 6,631,610 5.2089 1.771 1.771 1.774 1.720 1.781 3,774,118 1.7571 -0.19%
2007-09-20 0 5.260 5.230 5.260 5.140 5.380 605,091 3,158,510 5.2199 1.774 1.764 1.774 1.734 1.815 1,793,745 1.7608 -2.05%
2007-09-19 0 5.370 5.310 5.380 5.360 5.600 2,432,483 13,394,300 5.5064 1.811 1.791 1.815 1.808 1.889 7,210,906 1.8575 0.56%
2007-09-18 0 5.340 5.250 5.340 4.950 5.400 1,728,823 8,786,192 5.0822 1.801 1.771 1.801 1.670 1.822 5,124,961 1.7144 5.12%
2007-09-17 0 5.080 5.050 5.090 4.830 5.100 997,315 5,004,547 5.0180 1.714 1.704 1.717 1.629 1.720 2,956,462 1.6927 -0.78%
2007-09-14 0 5.120 5.100 5.120 5.000 5.140 707,631 3,611,930 5.1043 1.727 1.720 1.727 1.687 1.734 2,097,717 1.7218 -0.19%
2007-09-13 0 5.130 5.090 5.130 5.050 5.140 491,124 2,485,638 5.0611 1.731 1.717 1.731 1.704 1.734 1,455,899 1.7073 0.98%
2007-09-12 0 5.080 5.060 5.080 5.060 5.110 729,666 3,707,690 5.0814 1.714 1.707 1.714 1.707 1.724 2,163,038 1.7141 -0.39%
2007-09-11 0 5.100 5.090 5.100 5.090 5.160 1,171,572 5,991,176 5.1138 1.720 1.717 1.720 1.717 1.741 3,473,034 1.7251 0.20%
2007-09-10 0 5.090 5.060 5.090 4.970 5.110 601,911 3,039,958 5.0505 1.717 1.707 1.717 1.677 1.724 1,784,318 1.7037 -1.17%
2007-09-07 0 5.150 5.120 5.150 5.100 5.150 546,345 2,793,214 5.1125 1.737 1.727 1.737 1.720 1.737 1,619,597 1.7246 0.00%
2007-09-06 0 5.150 5.080 5.150 5.000 5.150 444,909 2,256,117 5.0710 1.737 1.714 1.737 1.687 1.737 1,318,898 1.7106 0.39%
2007-09-05 0 5.130 5.080 5.140 5.030 5.160 360,981 1,845,679 5.1130 1.731 1.714 1.734 1.697 1.741 1,070,100 1.7248 -0.19%
2007-09-04 0 5.140 5.120 5.140 5.050 5.190 107,679 556,706 5.1701 1.734 1.727 1.734 1.704 1.751 319,206 1.7440 -0.39%
2007-09-03 0 5.160 5.130 5.160 5.050 5.250 102,126 525,032 5.1410 1.741 1.731 1.741 1.704 1.771 302,745 1.7342 -0.19%
2007-08-31 0 5.170 5.140 5.170 4.930 5.170 2,519,820 12,838,458 5.0950 1.744 1.734 1.744 1.663 1.744 7,469,809 1.7187 0.78%
2007-08-30 0 5.130 5.050 5.130 4.900 5.130 2,608,021 13,056,040 5.0061 1.731 1.704 1.731 1.653 1.731 7,731,274 1.6887 2.81%
2007-08-29 0 4.990 4.980 5.040 4.800 5.000 2,581,655 12,685,729 4.9138 1.683 1.680 1.700 1.619 1.687 7,653,114 1.6576 0.20%
2007-08-28 0 4.980 4.960 4.980 4.900 5.020 1,779,042 8,821,021 4.9583 1.680 1.673 1.680 1.653 1.693 5,273,831 1.6726 -1.58%
2007-08-27 0 5.060 5.020 5.060 4.900 5.150 2,418,000 12,136,960 5.0194 1.707 1.693 1.707 1.653 1.737 7,167,972 1.6932 4.33%
2007-08-24 0 4.850 4.820 4.890 4.770 4.890 318,769 1,546,854 4.8526 1.636 1.626 1.650 1.609 1.650 944,966 1.6369 -0.82%
2007-08-23 0 4.890 4.850 4.880 4.850 4.920 460,000 2,252,720 4.8972 1.650 1.636 1.646 1.636 1.660 1,363,634 1.6520 0.20%
2007-08-22 0 4.880 4.810 4.880 4.800 4.940 130,000 633,420 4.8725 1.646 1.623 1.646 1.619 1.666 385,375 1.6436 2.74%
2007-08-21 0 4.750 4.660 4.750 4.570 4.750 279,115 1,306,509 4.6809 1.602 1.572 1.602 1.542 1.602 827,415 1.5790 1.06%
2007-08-20 0 4.700 4.600 4.700 4.450 4.700 548,154 2,494,335 4.5504 1.585 1.552 1.585 1.501 1.585 1,624,960 1.5350 5.15%
2007-08-17 0 4.470 4.410 4.470 4.300 4.590 1,063,921 4,684,430 4.4030 1.508 1.488 1.508 1.451 1.548 3,153,911 1.4853 -1.11%
2007-08-16 0 4.520 4.490 4.520 4.280 4.580 868,000 3,891,240 4.4830 1.525 1.515 1.525 1.444 1.545 2,573,118 1.5123 -2.80%
2007-08-15 0 4.650 4.600 4.650 4.410 4.700 228,000 1,028,620 4.5115 1.569 1.552 1.569 1.488 1.585 675,888 1.5219 0.00%
2007-08-14 0 4.650 4.620 4.650 4.550 4.730 744,268 3,428,028 4.6059 1.569 1.558 1.569 1.535 1.596 2,206,324 1.5537 2.20%
2007-08-13 0 4.550 4.510 4.600 4.370 4.640 1,037,730 4,638,119 4.4695 1.535 1.521 1.552 1.474 1.565 3,076,269 1.5077 -3.19%
2007-08-10 0 4.700 4.580 4.700 4.600 4.720 416,000 1,928,300 4.6353 1.585 1.545 1.585 1.552 1.592 1,233,199 1.5637 -1.47%
2007-08-09 0 4.770 4.770 4.790 4.700 4.800 392,000 1,853,920 4.7294 1.609 1.609 1.616 1.585 1.619 1,162,053 1.5954 -0.21%
2007-08-08 0 4.780 4.710 4.780 4.600 4.780 170,000 793,240 4.6661 1.612 1.589 1.612 1.552 1.612 503,952 1.5740 -0.42%
2007-08-07 0 4.800 4.790 4.800 4.750 4.870 250,000 1,199,780 4.7991 1.619 1.616 1.619 1.602 1.643 741,105 1.6189 -1.03%
2007-08-06 0 4.850 4.850 4.880 4.800 4.970 170,934 836,477 4.8936 1.636 1.636 1.646 1.619 1.677 506,720 1.6508 -1.62%
2007-08-03 0 4.930 4.860 4.930 4.900 4.930 286,000 1,411,460 4.9352 1.663 1.639 1.663 1.653 1.663 847,825 1.6648 0.00%
2007-08-02 0 4.930 4.930 4.950 4.850 5.000 912,020 4,464,740 4.8954 1.663 1.663 1.670 1.636 1.687 2,703,612 1.6514 0.00%
2007-08-01 0 4.930 4.850 4.930 4.920 5.050 1,494,000 7,437,460 4.9782 1.663 1.636 1.663 1.660 1.704 4,428,846 1.6793 -1.40%
2007-07-31 0 5.000 5.000 5.030 4.960 5.030 994,000 4,955,240 4.9852 1.687 1.687 1.697 1.673 1.697 2,946,635 1.6817 3.66%
2007-07-30 0 5.270 5.270 5.300 5.260 5.420 1,626,000 8,663,540 5.3281 1.627 1.627 1.636 1.624 1.673 5,266,522 1.6450 -2.04%
2007-07-27 0 5.380 5.320 5.380 5.190 5.440 1,613,923 8,680,832 5.3787 1.661 1.643 1.661 1.602 1.680 5,227,405 1.6606 -2.18%
2007-07-26 0 5.500 5.480 5.500 5.420 5.500 538,100 2,932,320 5.4494 1.698 1.692 1.698 1.673 1.698 1,742,875 1.6825 1.48%
2007-07-25 0 5.420 5.420 5.430 5.390 5.430 933,930 5,048,946 5.4061 1.673 1.673 1.676 1.664 1.676 3,024,946 1.6691 0.00%
2007-07-24 0 5.420 5.420 5.430 5.410 5.440 586,000 3,176,460 5.4206 1.673 1.673 1.676 1.670 1.680 1,898,021 1.6736 0.18%
2007-07-23 0 5.410 5.400 5.410 5.380 5.440 320,000 1,726,900 5.3966 1.670 1.667 1.670 1.661 1.680 1,036,462 1.6661 0.00%
2007-07-20 0 5.410 5.410 5.420 5.410 5.440 552,272 2,993,611 5.4205 1.670 1.670 1.673 1.670 1.680 1,788,778 1.6736 0.00%
2007-07-19 0 5.410 5.390 5.410 5.390 5.450 472,885 2,560,640 5.4149 1.670 1.664 1.670 1.664 1.683 1,531,648 1.6718 0.00%
2007-07-18 0 5.410 5.400 5.410 5.390 5.410 360,000 1,945,040 5.4029 1.670 1.667 1.670 1.664 1.670 1,166,020 1.6681 0.37%
2007-07-17 0 5.390 5.390 5.440 5.350 5.400 308,384 1,663,115 5.3930 1.664 1.664 1.680 1.652 1.667 998,838 1.6650 0.00%
2007-07-16 0 5.390 5.380 5.400 5.370 5.420 342,000 1,845,540 5.3963 1.664 1.661 1.667 1.658 1.673 1,107,719 1.6661 -1.10%
2007-07-13 0 5.450 5.430 5.500 5.360 5.490 762,000 4,137,320 5.4296 1.683 1.676 1.698 1.655 1.695 2,468,075 1.6763 0.00%
2007-07-12 0 5.450 5.450 5.480 5.410 5.500 1,336,000 7,302,100 5.4656 1.683 1.683 1.692 1.670 1.698 4,327,228 1.6875 0.93%
2007-07-11 0 5.400 5.400 5.430 5.300 5.440 1,174,769 6,304,217 5.3663 1.667 1.667 1.676 1.636 1.680 3,805,010 1.6568 0.00%
2007-07-10 0 5.400 5.390 5.470 5.380 5.430 400,353 2,161,331 5.3986 1.667 1.664 1.689 1.661 1.676 1,296,721 1.6668 -0.74%
2007-07-09 0 5.440 5.440 5.450 5.420 5.500 724,020 3,950,409 5.4562 1.680 1.680 1.683 1.673 1.698 2,345,060 1.6846 -0.18%
2007-07-06 0 5.450 5.450 5.460 5.420 5.470 273,779 1,494,625 5.4592 1.683 1.683 1.686 1.673 1.689 886,755 1.6855 0.18%
2007-07-05 0 5.440 5.400 5.450 5.400 5.460 608,000 3,295,340 5.4200 1.680 1.667 1.683 1.667 1.686 1,969,277 1.6734 -0.37%
2007-07-04 0 5.460 5.430 5.460 5.350 5.520 1,514,200 8,263,275 5.4572 1.686 1.676 1.686 1.652 1.704 4,904,408 1.6849 0.55%
2007-07-03 0 5.430 5.430 5.450 5.270 5.650 1,966,017 10,653,986 5.4191 1.676 1.676 1.683 1.627 1.744 6,367,817 1.6731 -0.37%
2007-06-29 0 5.450 5.430 5.470 5.260 5.500 622,200 3,375,410 5.4250 1.683 1.676 1.689 1.624 1.698 2,015,270 1.6749 -4.39%
2007-06-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2007-06-27 0 5.700 5.700 5.740 5.590 5.750 790,308 4,463,354 5.6476 1.760 1.760 1.772 1.726 1.775 2,559,763 1.7437 1.06%
2007-06-26 0 5.640 5.640 5.700 5.550 5.700 48,000 270,360 5.6325 1.741 1.741 1.760 1.714 1.760 155,469 1.7390 -1.57%
2007-06-25 0 5.730 5.650 5.730 5.610 5.780 80,153 458,326 5.7181 1.769 1.744 1.769 1.732 1.785 259,611 1.7654 0.88%
2007-06-22 0 5.680 5.600 5.730 5.620 5.740 158,000 899,780 5.6948 1.754 1.729 1.769 1.735 1.772 511,753 1.7582 -0.18%
2007-06-21 0 5.690 5.650 5.720 5.640 5.700 42,884 243,162 5.6702 1.757 1.744 1.766 1.741 1.760 138,899 1.7506 -0.18%
2007-06-20 0 5.700 5.700 5.750 5.700 5.790 247,154 1,419,695 5.7442 1.760 1.760 1.775 1.760 1.788 800,518 1.7735 -0.35%
2007-06-18 0 5.720 5.650 5.720 5.600 5.800 664,000 3,753,720 5.6532 1.766 1.744 1.766 1.729 1.791 2,150,658 1.7454 1.60%
2007-06-15 0 5.630 5.560 5.630 5.550 5.750 401,999 2,243,675 5.5813 1.738 1.717 1.738 1.714 1.775 1,302,052 1.7232 1.26%
2007-06-14 0 5.560 5.560 5.620 5.500 5.690 148,000 833,400 5.6311 1.717 1.717 1.735 1.698 1.757 479,364 1.7386 0.00%
2007-06-13 0 5.560 5.500 5.580 5.500 5.590 113,408 628,724 5.5439 1.717 1.698 1.723 1.698 1.726 367,322 1.7116 -0.54%
2007-06-12 0 5.590 5.540 5.590 5.500 5.600 146,000 809,540 5.5448 1.726 1.710 1.726 1.698 1.729 472,886 1.7119 0.18%
2007-06-11 0 5.580 5.510 5.580 5.450 5.610 138,055 768,756 5.5685 1.723 1.701 1.723 1.683 1.732 447,152 1.7192 1.82%
2007-06-08 0 5.480 5.450 5.490 5.480 5.550 114,000 625,460 5.4865 1.692 1.683 1.695 1.692 1.714 369,240 1.6939 -0.36%
2007-06-07 0 5.500 5.500 5.520 5.480 5.500 640,000 3,519,920 5.4999 1.698 1.698 1.704 1.692 1.698 2,072,924 1.6980 -0.36%
2007-06-06 0 5.520 5.480 5.530 5.350 5.550 96,000 527,500 5.4948 1.704 1.692 1.707 1.652 1.714 310,939 1.6965 0.36%
2007-06-05 0 5.500 5.400 5.500 5.420 5.520 92,000 502,500 5.4620 1.698 1.667 1.698 1.673 1.704 297,983 1.6863 0.00%
2007-06-04 0 5.500 5.410 5.500 5.450 5.630 788,000 4,345,860 5.5151 1.698 1.670 1.698 1.683 1.738 2,552,287 1.7027 0.55%
2007-06-01 0 5.470 5.460 5.550 5.450 5.590 84,769 464,779 5.4829 1.689 1.686 1.714 1.683 1.726 274,562 1.6928 -1.44%
2007-05-31 0 5.550 5.460 5.550 5.410 5.550 150,576 827,453 5.4953 1.714 1.686 1.714 1.670 1.714 487,707 1.6966 2.40%
2007-05-30 0 5.420 5.420 5.450 5.400 5.490 140,192 761,030 5.4285 1.673 1.673 1.683 1.667 1.695 454,074 1.6760 -1.09%
2007-05-29 0 5.480 5.460 5.480 5.330 5.500 270,458 1,470,767 5.4381 1.692 1.686 1.692 1.646 1.698 875,998 1.6790 1.48%
2007-05-28 0 5.400 5.400 5.450 5.400 5.450 106,000 576,900 5.4425 1.667 1.667 1.683 1.667 1.683 343,328 1.6803 -0.92%
2007-05-25 0 5.450 5.400 5.450 5.150 5.450 316,000 1,691,940 5.3542 1.683 1.667 1.683 1.590 1.683 1,023,506 1.6531 0.00%
2007-05-23 0 5.450 5.450 5.470 5.330 5.450 57,962 313,468 5.4082 1.683 1.683 1.689 1.646 1.683 187,736 1.6697 1.87%
2007-05-22 0 5.350 5.350 5.450 5.350 5.460 96,510 521,558 5.4042 1.652 1.652 1.683 1.652 1.686 312,590 1.6685 -1.11%
2007-05-21 0 5.410 5.410 5.460 5.000 5.460 194,000 1,048,320 5.4037 1.670 1.670 1.686 1.544 1.686 628,355 1.6684 1.12%
2007-05-18 0 5.350 5.350 5.450 5.310 5.360 36,000 191,860 5.3294 1.652 1.652 1.683 1.639 1.655 116,602 1.6454 -0.37%
2007-05-17 0 5.440 5.400 5.440 5.450 5.510 220,000 1,208,680 5.4940 1.658 1.646 1.658 1.661 1.679 721,856 1.6744 -1.98%
2007-05-16 0 5.550 5.520 5.550 5.450 5.610 368,961 2,032,309 5.5082 1.691 1.682 1.691 1.661 1.710 1,210,622 1.6787 2.21%
2007-05-15 0 5.430 5.430 5.480 5.420 5.510 343,576 1,884,810 5.4859 1.655 1.655 1.670 1.652 1.679 1,127,329 1.6719 -1.27%
2007-05-14 0 5.500 5.490 5.530 5.370 5.540 316,769 1,740,673 5.4951 1.676 1.673 1.685 1.637 1.688 1,039,371 1.6747 3.97%
2007-05-11 0 5.290 5.290 5.350 5.280 5.370 514,000 2,728,220 5.3078 1.612 1.612 1.631 1.609 1.637 1,686,518 1.6177 0.19%
2007-05-10 0 5.280 5.270 5.350 5.260 5.380 547,665 2,907,736 5.3093 1.609 1.606 1.631 1.603 1.640 1,796,979 1.6181 -0.19%
2007-05-09 0 5.290 5.280 5.290 5.250 5.290 117,154 618,655 5.2807 1.612 1.609 1.612 1.600 1.612 384,401 1.6094 0.00%
2007-05-08 0 5.290 5.270 5.290 5.230 5.300 200,192 1,054,933 5.2696 1.612 1.606 1.612 1.594 1.615 656,863 1.6060 1.34%
2007-05-07 0 5.220 5.220 5.250 5.210 5.300 174,192 915,063 5.2532 1.591 1.591 1.600 1.588 1.615 571,553 1.6010 -0.76%
2007-05-04 0 5.260 5.260 5.300 5.060 5.310 1,275,462 6,620,690 5.1908 1.603 1.603 1.615 1.542 1.618 4,185,000 1.5820 3.34%
2007-05-03 0 5.090 5.060 5.090 4.990 5.090 247,898 1,252,780 5.0536 1.551 1.542 1.551 1.521 1.551 813,394 1.5402 0.79%
2007-05-02 0 5.050 5.050 5.070 4.970 5.090 368,000 1,843,148 5.0086 1.539 1.539 1.545 1.515 1.551 1,207,468 1.5265 2.43%
2007-04-30 0 4.930 4.930 4.980 4.930 5.000 208,807 1,033,344 4.9488 1.503 1.503 1.518 1.503 1.524 685,130 1.5082 -0.40%
2007-04-27 0 4.950 4.950 4.960 4.900 5.100 382,000 1,901,040 4.9765 1.509 1.509 1.512 1.493 1.554 1,253,405 1.5167 -2.37%
2007-04-26 0 5.070 5.000 5.070 5.000 5.130 116,000 587,500 5.0647 1.545 1.524 1.545 1.524 1.563 380,615 1.5436 1.40%
2007-04-25 0 5.000 4.980 5.000 4.950 5.150 473,576 2,381,444 5.0286 1.524 1.518 1.524 1.509 1.570 1,553,881 1.5326 -1.57%
2007-04-24 0 5.080 4.980 5.080 4.890 5.100 690,000 3,417,180 4.9524 1.548 1.518 1.548 1.490 1.554 2,264,003 1.5094 3.67%
2007-04-23 0 4.900 4.890 4.910 4.870 4.980 2,976,384 14,676,297 4.9309 1.493 1.490 1.496 1.484 1.518 9,766,004 1.5028 -1.01%
2007-04-20 0 4.950 4.950 4.990 4.930 4.950 124,308 614,543 4.9437 1.509 1.509 1.521 1.503 1.509 407,875 1.5067 1.02%
2007-04-19 0 4.900 4.900 4.980 4.880 4.950 1,102,000 5,462,720 4.9571 1.493 1.493 1.518 1.487 1.509 3,615,843 1.5108 -2.97%
2007-04-18 0 5.050 4.970 5.050 5.000 5.120 102,000 515,200 5.0510 1.539 1.515 1.539 1.524 1.560 334,679 1.5394 0.40%
2007-04-17 0 5.030 5.020 5.030 4.990 5.180 2,299,023 11,653,528 5.0689 1.533 1.530 1.533 1.521 1.579 7,543,472 1.5448 0.80%
2007-04-16 0 4.990 4.970 5.040 4.900 5.100 586,192 2,934,341 5.0058 1.521 1.515 1.536 1.493 1.554 1,923,392 1.5256 -2.16%
2007-04-13 0 5.100 5.100 5.120 5.100 5.200 606,000 3,118,820 5.1466 1.554 1.554 1.560 1.554 1.585 1,988,385 1.5685 0.79%
2007-04-12 0 5.060 5.020 5.060 4.860 5.120 1,532,000 7,709,780 5.0325 1.542 1.530 1.542 1.481 1.560 5,026,743 1.5338 1.20%
2007-04-11 0 5.000 4.990 5.020 4.770 5.100 2,893,717 14,424,176 4.9847 1.524 1.521 1.530 1.454 1.554 9,494,760 1.5192 6.38%
2007-04-10 0 4.700 4.700 4.740 4.660 4.790 476,000 2,240,760 4.7075 1.432 1.432 1.445 1.420 1.460 1,561,834 1.4347 0.21%
2007-04-04 0 4.690 4.700 4.790 4.650 4.760 380,000 1,785,800 4.6995 1.429 1.432 1.460 1.417 1.451 1,246,842 1.4323 0.00%
2007-04-03 0 4.690 4.680 4.700 4.600 4.700 198,000 927,740 4.6856 1.429 1.426 1.432 1.402 1.432 649,670 1.4280 0.21%
2007-04-02 0 4.680 4.650 4.680 4.410 4.700 1,188,000 5,399,620 4.5451 1.426 1.417 1.426 1.344 1.432 3,898,023 1.3852 2.41%
2007-03-30 0 4.570 4.570 4.600 4.500 4.620 332,000 1,526,540 4.5980 1.393 1.393 1.402 1.371 1.408 1,089,346 1.4013 -0.22%
2007-03-29 0 4.580 4.580 4.620 4.580 4.600 360,000 1,650,480 4.5847 1.396 1.396 1.408 1.396 1.402 1,181,219 1.3973 -0.43%
2007-03-28 0 4.600 4.600 4.630 4.600 4.640 94,000 432,640 4.6026 1.402 1.402 1.411 1.402 1.414 308,429 1.4027 -0.86%
2007-03-27 0 4.640 4.560 4.640 4.600 4.660 234,000 1,083,620 4.6309 1.414 1.390 1.414 1.402 1.420 767,792 1.4113 1.53%
2007-03-26 0 4.570 4.570 4.680 4.540 4.700 156,000 717,840 4.6015 1.393 1.393 1.426 1.384 1.432 511,862 1.4024 -0.65%
2007-03-23 0 4.600 4.550 4.610 4.510 4.600 52,077 236,783 4.5468 1.402 1.387 1.405 1.375 1.402 170,873 1.3857 2.22%
2007-03-22 0 4.500 4.500 4.600 4.500 4.650 88,371 405,291 4.5862 1.371 1.371 1.402 1.371 1.417 289,960 1.3977 -1.96%
2007-03-21 0 4.590 4.500 4.590 4.590 4.650 36,000 166,400 4.6222 1.399 1.371 1.399 1.399 1.417 118,122 1.4087 0.88%
2007-03-20 0 4.550 4.450 4.550 4.550 4.550 120,000 546,000 4.5500 1.387 1.356 1.387 1.387 1.387 393,740 1.3867 0.00%
2007-03-19 0 4.550 4.550 4.580 4.480 4.640 256,000 1,162,980 4.5429 1.387 1.387 1.396 1.365 1.414 839,978 1.3845 3.17%
2007-03-16 0 4.410 4.410 4.490 4.370 4.500 14,000 62,500 4.4643 1.344 1.344 1.368 1.332 1.371 45,936 1.3606 -2.00%
2007-03-15 0 4.500 4.430 4.590 4.500 4.500 16,429 73,866 4.4961 1.371 1.350 1.399 1.371 1.371 53,906 1.3703 0.45%
2007-03-14 0 4.480 4.410 4.480 4.480 4.500 30,000 134,960 4.4987 1.365 1.344 1.365 1.365 1.371 98,435 1.3711 -1.54%
2007-03-13 0 4.550 4.500 4.550 4.500 4.600 216,298 985,323 4.5554 1.387 1.371 1.387 1.371 1.402 709,709 1.3883 -1.09%
2007-03-12 0 4.600 4.500 4.600 4.350 4.660 382,000 1,732,720 4.5359 1.402 1.371 1.402 1.326 1.420 1,253,405 1.3824 4.55%
2007-03-09 0 4.400 4.400 4.440 4.400 4.450 30,000 132,500 4.4167 1.341 1.341 1.353 1.341 1.356 98,435 1.3461 0.00%
2007-03-08 0 4.400 4.360 4.450 4.340 4.400 12,000 52,680 4.3900 1.341 1.329 1.356 1.323 1.341 39,374 1.3379 1.38%
2007-03-07 0 4.340 4.340 4.400 4.300 4.500 114,000 496,840 4.3582 1.323 1.323 1.341 1.311 1.371 374,053 1.3283 -0.46%
2007-03-06 0 4.360 4.350 4.500 4.340 4.400 76,007 332,170 4.3703 1.329 1.326 1.371 1.323 1.341 249,391 1.3319 0.46%
2007-03-05 0 4.340 4.340 4.400 4.300 4.650 174,000 772,540 4.4399 1.323 1.323 1.341 1.311 1.417 570,923 1.3531 -7.26%
2007-03-02 0 4.680 4.440 4.680 - - 0 0 - 1.426 1.353 1.426 - - 0 - 0.00%
2007-03-01 0 4.680 4.600 4.680 4.680 4.680 67,000 313,450 4.6784 1.426 1.402 1.426 1.426 1.426 219,838 1.4258 0.00%
2007-02-28 0 4.680 4.480 4.680 4.310 4.680 124,384 556,810 4.4765 1.426 1.365 1.426 1.314 1.426 408,124 1.3643 -1.68%
2007-02-27 0 4.760 4.610 4.760 4.740 4.820 1,218,000 5,803,620 4.7649 1.451 1.405 1.451 1.445 1.469 3,996,458 1.4522 -0.83%
2007-02-26 0 4.800 4.800 4.820 4.700 4.820 622,000 2,978,840 4.7891 1.463 1.463 1.469 1.432 1.469 2,040,884 1.4596 1.05%
2007-02-23 0 4.750 4.690 4.750 4.680 4.800 88,000 419,940 4.7720 1.448 1.429 1.448 1.426 1.463 288,742 1.4544 1.50%
2007-02-22 0 4.680 4.680 4.800 4.670 4.800 290,000 1,387,560 4.7847 1.426 1.426 1.463 1.423 1.463 951,538 1.4582 -1.47%
2007-02-21 0 4.750 4.730 4.790 4.680 5.000 232,000 1,121,360 4.8334 1.448 1.442 1.460 1.426 1.524 761,230 1.4731 1.50%
2007-02-16 0 4.680 4.660 4.700 4.510 4.760 429,232 2,009,644 4.6820 1.426 1.420 1.432 1.375 1.451 1,408,381 1.4269 4.00%
2007-02-15 0 4.500 4.380 4.500 4.380 4.500 64,000 285,420 4.4597 1.371 1.335 1.371 1.335 1.371 209,995 1.3592 4.41%
2007-02-14 0 4.310 4.310 4.480 4.260 4.270 10,000 42,620 4.2620 1.314 1.314 1.365 1.298 1.301 32,812 1.2989 -1.60%
2007-02-13 0 4.380 4.380 4.440 4.380 4.450 118,000 518,440 4.3936 1.335 1.335 1.353 1.335 1.356 387,177 1.3390 -2.23%
2007-02-12 0 4.480 4.400 4.500 4.480 4.480 200,000 896,000 4.4800 1.365 1.341 1.371 1.365 1.365 656,233 1.3654 -0.22%
2007-02-09 0 4.490 4.440 4.500 4.480 4.490 140,731 630,593 4.4808 1.368 1.353 1.371 1.365 1.368 461,762 1.3656 0.22%
2007-02-08 0 4.480 4.440 4.480 4.410 4.480 330,000 1,469,740 4.4538 1.365 1.353 1.365 1.344 1.365 1,082,784 1.3574 2.05%
2007-02-07 0 4.390 4.300 4.400 4.290 4.400 125,305 543,464 4.3371 1.338 1.311 1.341 1.307 1.341 411,146 1.3218 -0.23%
2007-02-06 0 4.400 4.390 4.410 4.200 4.450 972,000 4,197,000 4.3179 1.341 1.338 1.344 1.280 1.356 3,189,291 1.3160 0.00%
2007-02-05 0 4.400 4.360 4.480 4.350 4.400 266,000 1,169,400 4.3962 1.341 1.329 1.365 1.326 1.341 872,790 1.3398 -0.68%
2007-02-02 0 4.430 4.410 4.430 4.310 4.430 398,000 1,753,220 4.4051 1.350 1.344 1.350 1.314 1.350 1,305,903 1.3425 0.68%
2007-02-01 0 4.400 4.400 4.410 4.350 4.420 502,800 2,209,868 4.3951 1.341 1.341 1.344 1.326 1.347 1,649,769 1.3395 0.00%
2007-01-31 0 4.400 4.350 4.400 4.140 4.430 1,134,961 4,858,960 4.2812 1.341 1.326 1.341 1.262 1.350 3,723,993 1.3048 3.29%
2007-01-30 0 4.260 4.260 4.300 4.230 4.320 418,000 1,784,500 4.2691 1.298 1.298 1.311 1.289 1.317 1,371,527 1.3011 -0.93%
2007-01-29 0 4.300 4.280 4.300 4.220 4.300 286,652 1,220,246 4.2569 1.311 1.304 1.311 1.286 1.311 940,552 1.2974 0.23%
2007-01-26 0 4.290 4.280 4.350 4.290 4.300 162,000 695,380 4.2925 1.307 1.304 1.326 1.307 1.311 531,549 1.3082 -2.50%
2007-01-25 0 4.400 4.380 4.400 4.390 4.490 258,000 1,140,040 4.4188 1.341 1.335 1.341 1.338 1.368 846,540 1.3467 -0.90%
2007-01-24 0 4.440 4.440 4.500 4.380 4.540 502,269 2,239,278 4.4583 1.353 1.353 1.371 1.335 1.384 1,648,027 1.3588 -2.20%
2007-01-23 0 4.540 4.460 4.560 4.170 4.580 1,248,000 5,464,300 4.3784 1.384 1.359 1.390 1.271 1.396 4,094,893 1.3344 5.09%
2007-01-22 0 4.320 4.320 4.400 4.300 4.440 567,615 2,486,965 4.3814 1.317 1.317 1.341 1.311 1.353 1,862,438 1.3353 0.93%
2007-01-19 0 4.280 4.260 4.350 4.250 4.380 26,576 114,130 4.2945 1.304 1.298 1.326 1.295 1.335 87,200 1.3088 0.71%
2007-01-18 0 4.250 4.230 4.260 4.200 4.280 66,576 283,259 4.2547 1.295 1.289 1.298 1.280 1.304 218,447 1.2967 -0.93%
2007-01-17 0 4.290 4.250 4.290 4.200 4.330 372,000 1,569,540 4.2192 1.307 1.295 1.307 1.280 1.320 1,220,593 1.2859 -1.38%
2007-01-16 0 4.350 4.260 4.350 4.180 4.480 628,000 2,717,720 4.3276 1.326 1.298 1.326 1.274 1.365 2,060,571 1.3189 4.57%
2007-01-15 0 4.160 4.150 4.160 4.160 4.180 122,000 507,560 4.1603 1.268 1.265 1.268 1.268 1.274 400,302 1.2679 -0.24%
2007-01-12 0 4.170 4.170 4.190 4.170 4.180 152,215 635,942 4.1779 1.271 1.271 1.277 1.271 1.274 499,442 1.2733 0.00%
2007-01-11 0 4.170 4.170 4.180 4.170 4.200 370,000 1,546,060 4.1785 1.271 1.271 1.274 1.271 1.280 1,214,031 1.2735 0.00%
2007-01-10 0 4.170 4.170 4.190 4.120 4.220 420,000 1,749,600 4.1657 1.271 1.271 1.277 1.256 1.286 1,378,089 1.2696 0.97%
2007-01-09 0 4.130 4.120 4.140 4.080 4.150 134,193 552,318 4.1158 1.259 1.256 1.262 1.243 1.265 440,309 1.2544 -0.48%
2007-01-08 0 4.150 4.130 4.160 4.050 4.150 222,192 912,752 4.1079 1.265 1.259 1.268 1.234 1.265 729,048 1.2520 1.22%
2007-01-05 0 4.100 4.080 4.100 4.030 4.100 222,000 901,440 4.0605 1.250 1.243 1.250 1.228 1.250 728,418 1.2375 1.23%
2007-01-04 0 4.050 4.030 4.050 4.030 4.080 194,192 786,758 4.0514 1.234 1.228 1.234 1.228 1.243 637,176 1.2348 -1.22%
2007-01-03 0 4.100 4.060 4.100 4.030 4.150 395,654 1,617,976 4.0894 1.250 1.237 1.250 1.228 1.265 1,298,206 1.2463 0.00%
2007-01-02 0 4.100 4.020 4.100 3.900 4.150 744,461 3,040,068 4.0836 1.250 1.225 1.250 1.189 1.265 2,442,699 1.2446 5.13%
2006-12-29 0 3.900 3.850 3.900 3.800 3.900 369,808 1,427,005 3.8588 1.189 1.173 1.189 1.158 1.189 1,213,401 1.1760 0.52%
2006-12-28 0 3.880 3.850 3.880 3.800 3.880 368,096 1,415,618 3.8458 1.183 1.173 1.183 1.158 1.183 1,207,783 1.1721 -0.26%
2006-12-27 0 3.890 3.880 3.890 3.880 3.900 453,268 1,763,078 3.8897 1.186 1.183 1.186 1.183 1.189 1,487,247 1.1855 0.00%
2006-12-22 0 3.890 3.870 3.900 3.880 3.900 144,384 559,739 3.8767 1.186 1.179 1.189 1.183 1.189 473,748 1.1815 -0.26%
2006-12-21 0 3.900 3.880 3.900 3.840 3.910 1,633,886 6,308,609 3.8611 1.189 1.183 1.189 1.170 1.192 5,361,048 1.1767 0.78%
2006-12-20 0 3.870 3.850 3.880 3.840 3.920 723,153 2,806,301 3.8806 1.179 1.173 1.183 1.170 1.195 2,372,784 1.1827 0.00%
2006-12-19 0 3.870 3.870 3.900 3.860 3.920 276,000 1,075,640 3.8972 1.179 1.179 1.189 1.176 1.195 905,601 1.1878 -1.78%
2006-12-18 0 3.940 3.900 3.940 3.860 3.990 1,132,356 4,430,646 3.9128 1.201 1.189 1.201 1.176 1.216 3,715,446 1.1925 0.77%
2006-12-15 0 3.910 3.860 3.910 3.900 3.950 143,044 559,815 3.9136 1.192 1.176 1.192 1.189 1.204 469,351 1.1927 0.26%
2006-12-14 0 3.900 3.850 3.900 3.800 3.930 310,000 1,202,160 3.8779 1.189 1.173 1.189 1.158 1.198 1,017,161 1.1819 1.83%
2006-12-13 0 3.830 3.750 3.830 3.790 3.830 86,000 326,740 3.7993 1.167 1.143 1.167 1.155 1.167 282,180 1.1579 0.26%
2006-12-12 0 3.820 3.800 3.820 3.800 3.820 758,000 2,886,260 3.8077 1.164 1.158 1.164 1.158 1.164 2,487,122 1.1605 0.00%
2006-12-11 0 3.820 3.810 3.830 3.780 3.820 356,000 1,350,520 3.7936 1.164 1.161 1.167 1.152 1.164 1,168,094 1.1562 1.60%
2006-12-08 0 3.760 3.760 3.850 3.760 3.820 56,000 213,000 3.8036 1.146 1.146 1.173 1.146 1.164 183,745 1.1592 -0.53%
2006-12-07 0 3.780 3.780 3.800 3.780 3.800 87,925 332,843 3.7855 1.152 1.152 1.158 1.152 1.158 288,496 1.1537 -2.07%
2006-12-06 0 3.860 3.860 3.890 3.800 3.890 182,000 700,580 3.8493 1.176 1.176 1.186 1.158 1.186 597,172 1.1732 1.58%
2006-12-05 0 3.800 3.760 3.840 3.760 3.800 111,731 421,555 3.7729 1.158 1.146 1.170 1.146 1.158 366,608 1.1499 1.60%
2006-12-04 0 3.740 3.740 3.800 3.710 3.750 74,000 276,640 3.7384 1.140 1.140 1.158 1.131 1.143 242,806 1.1393 0.54%
2006-12-01 0 3.720 3.710 3.780 3.700 3.750 104,192 387,288 3.7171 1.134 1.131 1.152 1.128 1.143 341,871 1.1328 -0.80%
2006-11-30 0 3.750 3.750 3.790 3.720 3.750 60,000 224,760 3.7460 1.143 1.143 1.155 1.134 1.143 196,870 1.1417 0.00%
2006-11-29 0 3.750 3.750 3.800 3.730 3.800 38,000 143,080 3.7653 1.143 1.143 1.158 1.137 1.158 124,684 1.1475 0.54%
2006-11-28 0 3.730 3.730 3.780 3.700 3.800 242,405 907,807 3.7450 1.137 1.137 1.152 1.128 1.158 795,371 1.1414 -2.36%
2006-11-27 0 3.820 3.820 3.860 3.810 3.880 54,308 209,058 3.8495 1.164 1.164 1.176 1.161 1.183 178,193 1.1732 0.26%
2006-11-24 0 3.810 3.810 3.860 3.800 3.860 102,000 391,740 3.8406 1.161 1.161 1.176 1.158 1.176 334,679 1.1705 -1.30%
2006-11-23 0 3.860 3.850 3.870 3.850 3.910 500,558 1,949,052 3.8938 1.176 1.173 1.179 1.173 1.192 1,642,413 1.1867 -0.52%
2006-11-22 0 3.880 3.880 3.890 3.820 3.890 408,961 1,578,129 3.8589 1.183 1.183 1.186 1.164 1.186 1,341,868 1.1761 2.37%
2006-11-21 0 3.790 3.740 3.790 3.750 3.800 240,000 904,320 3.7680 1.155 1.140 1.155 1.143 1.158 787,479 1.1484 -0.26%
2006-11-20 0 3.800 3.800 3.870 3.800 3.910 144,000 554,780 3.8526 1.158 1.158 1.179 1.158 1.192 472,488 1.1742 -2.81%
2006-11-17 0 3.910 3.890 3.930 3.890 3.930 50,192 196,957 3.9241 1.192 1.186 1.198 1.186 1.198 164,688 1.1959 -0.51%
2006-11-16 0 3.930 3.920 3.930 3.880 4.150 35,136,634 135,657,974 3.8609 1.198 1.195 1.198 1.183 1.265 115,289,061 1.1767 -5.07%
2006-11-15 0 4.140 4.100 4.140 3.860 4.180 1,134,723 4,498,060 3.9640 1.262 1.250 1.262 1.176 1.274 3,723,212 1.2081 7.25%
2006-11-14 0 3.860 3.810 3.890 3.860 3.920 152,385 587,962 3.8584 1.176 1.161 1.186 1.176 1.195 500,000 1.1759 -0.26%
2006-11-13 0 3.870 3.830 3.870 3.780 3.870 284,424 1,090,176 3.8329 1.179 1.167 1.179 1.152 1.179 933,242 1.1682 1.84%
2006-11-10 0 3.800 3.800 3.820 3.760 3.820 539,805 2,043,899 3.7864 1.158 1.158 1.164 1.146 1.164 1,771,189 1.1540 1.06%
2006-11-09 0 3.760 3.760 3.770 3.720 3.760 402,000 1,503,840 3.7409 1.146 1.146 1.149 1.134 1.146 1,319,028 1.1401 1.08%
2006-11-08 0 3.720 3.720 3.730 3.720 3.720 144,000 535,680 3.7200 1.134 1.134 1.137 1.134 1.134 472,488 1.1337 0.00%
2006-11-07 0 3.720 3.720 3.730 3.710 3.730 331,346 1,230,239 3.7129 1.134 1.134 1.137 1.131 1.137 1,087,201 1.1316 0.27%
2006-11-06 0 3.710 3.710 3.730 3.700 3.720 182,192 676,063 3.7107 1.131 1.131 1.137 1.128 1.134 597,802 1.1309 0.00%
2006-11-03 0 3.710 3.680 3.710 3.660 3.710 312,576 1,152,254 3.6863 1.131 1.122 1.131 1.115 1.131 1,025,613 1.1235 1.37%
2006-11-02 0 3.660 3.580 3.700 3.580 3.750 761,538 2,795,206 3.6705 1.115 1.091 1.128 1.091 1.143 2,498,731 1.1187 -1.35%
2006-11-01 0 3.710 3.740 3.750 3.580 3.750 522,000 1,892,420 3.6253 1.131 1.140 1.143 1.091 1.143 1,712,768 1.1049 1.92%
2006-10-31 0 3.640 3.640 3.650 3.600 3.700 196,400 714,864 3.6398 1.109 1.109 1.112 1.097 1.128 644,421 1.1093 -0.55%
2006-10-27 0 3.660 3.660 3.700 3.660 3.670 53,615 196,614 3.6671 1.115 1.115 1.128 1.115 1.119 175,920 1.1176 -0.27%
2006-10-26 0 3.670 3.670 3.730 3.650 3.670 24,553 89,851 3.6595 1.119 1.119 1.137 1.112 1.119 80,562 1.1153 -1.08%
2006-10-25 0 3.710 3.660 3.710 3.710 3.710 18,000 66,780 3.7100 1.131 1.115 1.131 1.131 1.131 59,061 1.1307 -1.07%
2006-10-24 0 3.750 3.680 3.750 3.660 3.750 182,339 679,560 3.7269 1.143 1.122 1.143 1.115 1.143 598,284 1.1358 0.27%
2006-10-23 0 3.740 3.650 3.730 3.650 3.750 218,000 796,740 3.6548 1.140 1.112 1.137 1.112 1.143 715,294 1.1139 0.81%
2006-10-20 0 3.710 3.700 3.710 3.710 3.800 112,000 418,020 3.7323 1.131 1.128 1.131 1.131 1.158 367,490 1.1375 -0.54%
2006-10-19 0 3.730 3.660 3.730 3.660 3.770 210,000 769,540 3.6645 1.137 1.115 1.137 1.115 1.149 689,044 1.1168 0.00%
2006-10-18 0 3.730 3.670 3.730 3.620 3.750 382,116 1,398,069 3.6588 1.137 1.119 1.137 1.103 1.143 1,253,785 1.1151 2.19%
2006-10-17 0 3.650 3.630 3.650 3.670 3.670 2,346 8,565 3.6509 1.112 1.106 1.112 1.119 1.119 7,698 1.1127 -1.88%
2006-10-16 0 3.720 3.670 3.720 3.520 3.840 20,007,294 73,030,828 3.6502 1.134 1.119 1.134 1.073 1.170 65,647,214 1.1125 -2.11%
2006-10-13 0 3.800 3.760 3.800 3.750 3.800 498,539 1,889,111 3.7893 1.158 1.146 1.158 1.143 1.158 1,635,788 1.1549 0.26%
2006-10-12 0 3.790 3.720 3.790 3.710 3.790 20,038 75,137 3.7497 1.155 1.134 1.155 1.131 1.155 65,748 1.1428 -0.26%
2006-10-11 0 3.800 3.750 3.800 3.700 3.820 538,000 2,009,180 3.7345 1.158 1.143 1.158 1.128 1.164 1,765,266 1.1382 2.70%
2006-10-10 0 3.700 3.730 3.740 3.700 3.730 98,841 366,073 3.7037 1.128 1.137 1.140 1.128 1.137 324,314 1.1288 -0.54%
2006-10-09 0 3.720 3.620 3.730 3.580 3.720 146,000 527,620 3.6138 1.134 1.103 1.137 1.091 1.134 479,050 1.1014 2.20%
2006-10-06 0 3.640 3.600 3.650 3.580 3.650 168,385 608,775 3.6154 1.109 1.097 1.112 1.091 1.112 552,499 1.1019 -0.82%
2006-10-05 0 3.670 3.670 3.680 3.650 3.750 244,384 903,882 3.6986 1.119 1.119 1.122 1.112 1.143 801,864 1.1272 -2.00%
2006-10-04 0 3.810 3.790 3.810 3.780 3.880 171,498 652,858 3.8068 1.141 1.135 1.141 1.132 1.162 572,480 1.1404 0.00%
2006-10-03 0 3.810 3.770 3.810 3.700 3.840 296,000 1,118,800 3.7797 1.141 1.129 1.141 1.108 1.150 988,082 1.1323 2.97%
2006-09-29 0 3.700 3.620 3.700 3.650 3.700 600,000 2,193,260 3.6554 1.108 1.084 1.108 1.093 1.108 2,002,868 1.0951 0.54%
2006-09-28 0 3.680 3.680 3.700 3.680 3.700 90,000 331,400 3.6822 1.102 1.102 1.108 1.102 1.108 300,430 1.1031 0.27%
2006-09-27 0 3.670 3.670 3.700 3.520 3.700 2,434,192 8,907,853 3.6595 1.099 1.099 1.108 1.054 1.108 8,125,609 1.0963 -0.27%
2006-09-26 0 3.680 3.660 3.700 3.670 3.700 1,518,000 5,594,120 3.6852 1.102 1.096 1.108 1.099 1.108 5,067,256 1.1040 -0.54%
2006-09-25 0 3.700 3.690 3.730 3.660 3.700 1,178,385 4,333,828 3.6778 1.108 1.105 1.117 1.096 1.108 3,933,583 1.1018 0.82%
2006-09-22 0 3.670 3.670 3.690 3.620 3.670 566,961 2,068,382 3.6482 1.099 1.099 1.105 1.084 1.099 1,892,580 1.0929 -0.54%
2006-09-21 0 3.690 3.640 3.700 3.640 3.700 600,000 2,192,380 3.6540 1.105 1.090 1.108 1.090 1.108 2,002,868 1.0946 -0.27%
2006-09-20 0 3.700 3.640 3.700 3.630 3.710 207,003 758,451 3.6640 1.108 1.090 1.108 1.087 1.111 691,000 1.0976 -1.07%
2006-09-19 0 3.740 3.630 3.650 3.600 3.770 474,000 1,739,080 3.6689 1.120 1.087 1.093 1.078 1.129 1,582,266 1.0991 3.03%
2006-09-18 0 3.630 3.620 3.630 3.630 3.800 136,000 504,020 3.7060 1.087 1.084 1.087 1.087 1.138 453,983 1.1102 -0.27%
2006-09-15 0 3.640 3.610 3.640 3.700 3.700 50,000 185,000 3.7000 1.090 1.081 1.090 1.108 1.108 166,906 1.1084 0.28%
2006-09-14 0 3.630 3.630 3.670 3.620 3.650 60,000 217,620 3.6270 1.087 1.087 1.099 1.084 1.093 200,287 1.0865 -1.09%
2006-09-13 0 3.670 3.670 3.690 3.630 3.750 98,000 362,600 3.7000 1.099 1.099 1.105 1.087 1.123 327,135 1.1084 0.27%
2006-09-12 0 3.660 3.630 3.660 3.650 3.860 98,192 366,467 3.7321 1.096 1.087 1.096 1.093 1.156 327,776 1.1180 -1.61%
2006-09-11 0 3.720 3.690 3.720 3.690 3.740 503,730 1,864,008 3.7004 1.114 1.105 1.114 1.105 1.120 1,681,508 1.1085 0.27%
2006-09-08 0 3.710 3.710 3.720 3.700 3.710 758,246 2,811,876 3.7084 1.111 1.111 1.114 1.108 1.111 2,531,111 1.1109 0.00%
2006-09-07 0 3.710 3.710 3.720 3.630 3.710 928,000 3,432,560 3.6989 1.111 1.111 1.114 1.087 1.111 3,097,769 1.1081 0.27%
2006-09-06 0 3.700 3.690 3.710 3.600 3.720 1,633,816 5,960,790 3.6484 1.108 1.105 1.111 1.078 1.114 5,453,863 1.0929 1.37%
2006-09-05 0 3.650 3.620 3.670 3.460 3.700 861,621 3,069,203 3.5621 1.093 1.084 1.099 1.037 1.108 2,876,189 1.0671 5.80%
2006-09-04 0 3.450 3.450 3.480 3.430 3.450 52,192 179,845 3.4458 1.034 1.034 1.043 1.028 1.034 174,223 1.0323 0.58%
2006-09-01 0 3.430 3.430 3.450 3.420 3.430 40,000 136,840 3.4210 1.028 1.028 1.034 1.025 1.028 133,525 1.0248 -0.29%
2006-08-31 0 3.440 3.430 3.440 3.420 3.440 58,000 199,260 3.4355 1.031 1.028 1.031 1.025 1.031 193,611 1.0292 0.29%
2006-08-30 0 3.430 3.430 3.450 3.420 3.430 56,000 191,820 3.4254 1.028 1.028 1.034 1.025 1.028 186,934 1.0261 0.00%
2006-08-29 0 3.430 3.420 3.430 3.410 3.430 68,000 232,380 3.4174 1.028 1.025 1.028 1.022 1.028 226,992 1.0237 0.59%
2006-08-28 0 3.410 3.410 3.430 3.410 3.410 124,000 422,840 3.4100 1.022 1.022 1.028 1.022 1.022 413,926 1.0215 0.00%
2006-08-25 0 3.410 3.410 3.430 3.410 3.410 28,077 95,824 3.4129 1.022 1.022 1.028 1.022 1.022 93,724 1.0224 -0.29%
2006-08-24 0 3.420 3.400 3.420 3.400 3.420 420,000 1,432,560 3.4109 1.025 1.019 1.025 1.019 1.025 1,402,008 1.0218 -0.29%
2006-08-23 0 3.430 3.420 3.430 3.430 3.450 4,000 13,760 3.4400 1.028 1.025 1.028 1.028 1.034 13,352 1.0305 0.00%
2006-08-22 0 3.430 3.420 3.430 3.410 3.430 117,154 400,146 3.4156 1.028 1.025 1.028 1.022 1.028 391,073 1.0232 0.29%
2006-08-21 0 3.420 3.400 3.420 3.390 3.420 269,000 916,370 3.4066 1.025 1.019 1.025 1.016 1.025 897,953 1.0205 -0.29%
2006-08-18 0 3.430 3.420 3.430 3.410 3.430 36,000 123,020 3.4172 1.028 1.025 1.028 1.022 1.028 120,172 1.0237 -0.58%
2006-08-17 0 3.450 3.420 3.450 3.410 3.450 127,731 437,642 3.4263 1.034 1.025 1.034 1.022 1.034 426,381 1.0264 -0.29%
2006-08-16 0 3.460 3.410 3.460 3.410 3.480 836,000 2,860,720 3.4219 1.037 1.022 1.037 1.022 1.043 2,790,663 1.0251 1.47%
2006-08-15 0 3.410 3.410 3.430 3.410 3.410 150,000 511,500 3.4100 1.022 1.022 1.028 1.022 1.022 500,717 1.0215 0.00%
2006-08-14 0 3.410 3.410 3.420 3.330 3.410 232,000 790,960 3.4093 1.022 1.022 1.025 0.998 1.022 774,442 1.0213 0.00%
2006-08-11 0 3.410 3.410 3.420 3.410 3.420 103,961 354,332 3.4083 1.022 1.022 1.025 1.022 1.025 347,034 1.0210 -0.29%
2006-08-10 0 3.420 3.410 3.420 3.400 3.420 478,000 1,629,460 3.4089 1.025 1.022 1.025 1.019 1.025 1,595,618 1.0212 1.18%
2006-08-09 0 3.380 3.380 3.420 3.380 3.400 88,000 299,160 3.3995 1.013 1.013 1.025 1.013 1.019 293,754 1.0184 -0.59%
2006-08-08 0 3.400 3.400 3.410 3.400 3.420 166,000 565,100 3.4042 1.019 1.019 1.022 1.019 1.025 554,127 1.0198 -0.29%
2006-08-07 0 3.410 3.410 3.420 3.410 3.440 358,000 1,221,880 3.4131 1.022 1.022 1.025 1.022 1.031 1,195,045 1.0225 -0.58%
2006-08-04 0 3.430 3.390 3.440 3.380 3.430 174,000 594,580 3.4171 1.028 1.016 1.031 1.013 1.028 580,832 1.0237 0.59%
2006-08-03 0 3.410 3.390 3.420 3.360 3.440 730,216 2,475,657 3.3903 1.022 1.016 1.025 1.007 1.031 2,437,544 1.0156 -0.58%
2006-08-02 0 3.430 3.390 3.430 3.370 3.430 1,008,000 3,417,660 3.3905 1.028 1.016 1.028 1.010 1.028 3,364,818 1.0157 1.48%
2006-08-01 0 3.380 3.380 3.390 3.340 3.400 524,000 1,762,100 3.3628 1.013 1.013 1.016 1.001 1.019 1,749,171 1.0074 0.00%
2006-07-31 0 3.380 3.380 3.390 3.350 3.400 608,618 2,052,269 3.3720 1.013 1.013 1.016 1.004 1.019 2,031,636 1.0102 -0.29%
2006-07-28 0 3.390 3.380 3.390 3.330 3.400 972,000 3,271,100 3.3653 1.016 1.013 1.016 0.998 1.019 3,244,646 1.0082 0.30%
2006-07-27 0 3.380 3.380 3.390 3.340 3.420 1,142,192 3,846,648 3.3678 1.013 1.013 1.016 1.001 1.025 3,812,767 1.0089 0.00%
2006-07-26 0 3.380 3.380 3.400 3.370 3.400 1,064,000 3,600,720 3.3841 1.013 1.013 1.019 1.010 1.019 3,551,753 1.0138 0.60%
2006-07-25 0 3.360 3.350 3.360 3.330 3.390 500,000 1,676,740 3.3535 1.007 1.004 1.007 0.998 1.016 1,669,057 1.0046 0.00%
2006-07-24 0 3.360 3.350 3.360 3.290 3.370 616,000 2,049,700 3.3274 1.007 1.004 1.007 0.986 1.010 2,056,278 0.9968 -0.44%
2006-07-21 0 3.375 3.350 3.400 3.275 3.400 829,653 2,757,881 3.3241 1.011 1.004 1.019 0.981 1.019 2,769,476 0.9958 3.05%
2006-07-20 0 3.275 3.275 3.300 3.200 3.350 694,000 2,273,050 3.2753 0.981 0.981 0.989 0.959 1.004 2,316,651 0.9812 -0.76%
2006-07-19 0 3.300 3.300 3.350 3.300 3.300 20,000 66,000 3.3000 0.989 0.989 1.004 0.989 0.989 66,762 0.9886 0.76%
2006-07-18 0 3.275 3.275 3.300 3.275 3.275 34,577 113,196 3.2737 0.981 0.981 0.989 0.981 0.981 115,422 0.9807 0.00%
2006-07-17 0 3.275 3.275 3.325 3.250 3.275 52,000 169,300 3.2558 0.981 0.981 0.996 0.974 0.981 173,582 0.9753 -0.76%
2006-07-14 0 3.300 3.300 3.325 3.200 3.300 424,000 1,395,550 3.2914 0.989 0.989 0.996 0.959 0.989 1,415,360 0.9860 -0.75%
2006-07-13 0 3.325 3.325 3.350 3.275 3.350 760,000 2,532,950 3.3328 0.996 0.996 1.004 0.981 1.004 2,536,966 0.9984 -0.75%
2006-07-12 0 3.350 3.350 3.375 3.325 3.375 1,358,000 4,544,450 3.3464 1.004 1.004 1.011 0.996 1.011 4,533,158 1.0025 0.75%
2006-07-11 0 3.325 3.275 3.350 3.250 3.325 698,000 2,278,050 3.2637 0.996 0.981 1.004 0.974 0.996 2,330,003 0.9777 0.00%
2006-07-10 0 3.325 3.275 3.350 3.175 3.375 1,724,000 5,633,550 3.2677 0.996 0.981 1.004 0.951 1.011 5,754,908 0.9789 2.31%
2006-07-07 0 3.250 3.200 3.250 3.200 3.300 766,000 2,487,500 3.2474 0.974 0.959 0.974 0.959 0.989 2,556,995 0.9728 -0.76%
2006-07-06 0 3.275 3.250 3.275 3.125 3.300 1,890,000 6,008,750 3.1792 0.981 0.974 0.981 0.936 0.989 6,309,035 0.9524 3.15%
2006-07-05 0 3.175 3.150 3.175 3.125 3.175 516,000 1,625,400 3.1500 0.951 0.944 0.951 0.936 0.951 1,722,467 0.9436 0.79%
2006-07-04 0 3.150 3.150 3.175 3.150 3.150 1,500,269 4,725,820 3.1500 0.944 0.944 0.951 0.944 0.944 5,008,068 0.9436 0.80%
2006-07-03 0 3.125 3.125 3.150 3.100 3.200 648,000 2,026,900 3.1279 0.936 0.936 0.944 0.929 0.959 2,163,098 0.9370 -3.10%
2006-06-30 0 3.225 3.200 3.250 3.125 3.225 632,000 2,000,300 3.1650 0.966 0.959 0.974 0.936 0.966 2,109,688 0.9481 1.57%
2006-06-29 0 3.175 3.175 3.200 3.075 3.225 1,796,000 5,631,350 3.1355 0.951 0.951 0.959 0.921 0.966 5,995,252 0.9393 0.79%
2006-06-28 0 3.150 3.150 3.175 3.000 3.175 1,394,000 4,324,400 3.1022 0.944 0.944 0.951 0.899 0.951 4,653,330 0.9293 -0.79%
2006-06-27 0 3.175 3.150 3.200 3.125 3.200 434,000 1,371,700 3.1606 0.951 0.944 0.959 0.936 0.959 1,448,741 0.9468 -1.55%
2006-06-26 0 3.225 3.200 3.225 3.100 3.225 876,385 2,769,744 3.1604 0.966 0.959 0.966 0.929 0.966 2,925,473 0.9468 1.57%
2006-06-23 0 3.175 3.150 3.175 3.050 3.225 846,000 2,632,900 3.1122 0.951 0.944 0.951 0.914 0.966 2,824,044 0.9323 0.00%
2006-06-22 0 3.175 3.125 3.175 3.100 3.250 354,000 1,110,900 3.1381 0.951 0.936 0.951 0.929 0.974 1,181,692 0.9401 0.79%
2006-06-21 0 3.150 3.125 3.150 2.950 3.225 754,000 2,321,050 3.0783 0.944 0.936 0.944 0.884 0.966 2,516,938 0.9222 -0.79%
2006-06-20 0 3.175 3.150 3.175 3.125 3.250 289,207 912,051 3.1536 0.951 0.944 0.951 0.936 0.974 965,406 0.9447 0.00%
2006-06-19 0 3.175 3.125 3.175 3.075 3.300 1,020,000 3,240,800 3.1773 0.951 0.936 0.951 0.921 0.989 3,404,876 0.9518 0.79%
2006-06-16 0 3.150 3.150 3.200 3.150 3.175 284,192 899,390 3.1647 0.944 0.944 0.959 0.944 0.951 948,665 0.9481 -0.79%
2006-06-15 0 3.175 3.175 3.200 3.125 3.225 590,000 1,863,050 3.1577 0.951 0.951 0.959 0.936 0.966 1,969,487 0.9460 -0.78%
2006-06-14 0 3.200 3.125 3.300 3.050 3.300 492,000 1,562,850 3.1765 0.959 0.936 0.989 0.914 0.989 1,642,352 0.9516 3.23%
2006-06-13 0 3.100 3.100 3.125 3.075 3.150 278,000 863,700 3.1068 0.929 0.929 0.936 0.921 0.944 927,996 0.9307 -2.36%
2006-06-12 0 3.175 3.150 3.175 3.100 3.225 66,000 207,450 3.1432 0.951 0.944 0.951 0.929 0.966 220,315 0.9416 0.79%
2006-06-09 0 3.150 3.150 3.200 3.100 3.200 54,000 169,950 3.1472 0.944 0.944 0.959 0.929 0.959 180,258 0.9428 0.80%
2006-06-08 0 3.125 3.100 3.175 3.100 3.125 240,000 747,800 3.1158 0.936 0.929 0.951 0.929 0.936 801,147 0.9334 -1.57%
2006-06-07 0 3.175 3.175 3.200 3.150 3.200 56,000 177,950 3.1777 0.951 0.951 0.959 0.944 0.959 186,934 0.9519 -2.31%
2006-06-06 0 3.250 3.200 3.250 3.250 3.250 4,000 13,000 3.2500 0.974 0.959 0.974 0.974 0.974 13,352 0.9736 0.00%
2006-06-05 0 3.250 3.200 3.250 3.225 3.300 140,000 458,950 3.2782 0.974 0.959 0.974 0.966 0.989 467,336 0.9821 0.00%
2006-06-02 0 3.250 3.250 3.275 3.150 3.250 280,000 900,250 3.2152 0.974 0.974 0.981 0.944 0.974 934,672 0.9632 3.17%
2006-06-01 0 3.150 3.150 3.175 3.150 3.250 326,000 1,040,450 3.1916 0.944 0.944 0.951 0.944 0.974 1,088,225 0.9561 -0.79%
2006-05-30 0 3.175 3.175 3.275 3.175 3.175 128,000 406,400 3.1750 0.951 0.951 0.981 0.951 0.951 427,279 0.9511 -1.55%
2006-05-29 0 3.225 3.175 3.225 3.100 3.325 754,000 2,424,750 3.2158 0.966 0.951 0.966 0.929 0.996 2,516,938 0.9634 1.57%
2006-05-26 0 3.175 3.150 3.175 3.150 3.200 128,253 407,028 3.1736 0.951 0.944 0.951 0.944 0.959 428,123 0.9507 -0.78%
2006-05-25 0 3.200 3.150 3.200 3.150 3.200 266,692 845,278 3.1695 0.959 0.944 0.959 0.944 0.959 890,248 0.9495 -2.29%
2006-05-24 0 3.275 3.175 3.275 3.150 3.275 312,000 1,003,400 3.2160 0.981 0.951 0.981 0.944 0.981 1,041,491 0.9634 2.34%
2006-05-23 0 3.200 3.150 3.200 3.125 3.250 416,000 1,317,950 3.1681 0.959 0.944 0.959 0.936 0.974 1,388,655 0.9491 0.00%
2006-05-22 0 3.200 3.150 3.200 3.150 3.250 362,000 1,156,900 3.1959 0.959 0.944 0.959 0.944 0.974 1,208,397 0.9574 -0.78%
2006-05-19 0 3.275 3.250 3.275 3.250 3.275 168,000 549,200 3.2690 0.966 0.959 0.966 0.959 0.966 569,498 0.9644 0.00%
2006-05-18 0 3.275 3.250 3.275 3.250 3.325 186,000 607,050 3.2637 0.966 0.959 0.966 0.959 0.981 630,515 0.9628 -1.50%
2006-05-17 0 3.325 3.225 3.325 3.250 3.325 806,000 2,644,200 3.2806 0.981 0.951 0.981 0.959 0.981 2,732,233 0.9678 3.91%
2006-05-16 0 3.200 3.175 3.225 3.200 3.300 1,042,038 3,358,471 3.2230 0.944 0.937 0.951 0.944 0.973 3,532,370 0.9508 -1.54%
2006-05-15 0 3.250 3.250 3.275 3.150 3.350 734,000 2,383,600 3.2474 0.959 0.959 0.966 0.929 0.988 2,488,163 0.9580 0.00%
2006-05-12 0 3.250 3.225 3.275 3.175 3.275 2,020,000 6,476,850 3.2064 0.959 0.951 0.966 0.937 0.966 6,847,532 0.9459 -1.52%
2006-05-11 0 3.300 3.275 3.350 3.300 3.475 1,465,345 4,955,685 3.3819 0.973 0.966 0.988 0.973 1.025 4,967,325 0.9977 -3.65%
2006-05-10 0 3.425 3.375 3.450 3.275 3.575 4,949,730 16,701,594 3.3742 1.010 0.996 1.018 0.966 1.055 16,778,927 0.9954 5.38%
2006-05-09 0 3.250 3.225 3.250 3.150 3.350 1,854,000 5,958,650 3.2139 0.959 0.951 0.959 0.929 0.988 6,284,814 0.9481 -2.99%
2006-05-08 0 3.350 3.275 3.350 3.200 3.350 1,422,192 4,704,734 3.3081 0.988 0.966 0.988 0.944 0.988 4,821,042 0.9759 5.51%
2006-05-04 0 3.175 3.150 3.200 3.150 3.200 982,129 3,119,142 3.1759 0.937 0.929 0.944 0.929 0.944 3,329,287 0.9369 -0.78%
2006-05-03 0 3.200 3.150 3.225 3.100 3.200 580,000 1,823,400 3.1438 0.944 0.929 0.951 0.914 0.944 1,966,123 0.9274 2.40%
2006-05-02 0 3.125 3.125 3.150 3.100 3.175 420,000 1,319,300 3.1412 0.922 0.922 0.929 0.914 0.937 1,423,744 0.9266 0.00%
2006-04-28 0 3.125 3.125 3.150 3.100 3.125 10,120,000 30,499,450 3.0138 0.922 0.922 0.929 0.914 0.922 34,305,456 0.8891 0.00%
2006-04-27 0 3.125 3.125 3.150 3.100 3.150 592,192 1,856,631 3.1352 0.922 0.922 0.929 0.914 0.929 2,007,452 0.9249 0.81%
2006-04-26 0 3.100 3.075 3.125 3.075 3.200 510,000 1,582,650 3.1032 0.914 0.907 0.922 0.907 0.944 1,728,832 0.9154 0.81%
2006-04-25 0 3.075 3.025 3.075 3.000 3.200 695,846 2,130,500 3.0617 0.907 0.892 0.907 0.885 0.944 2,358,826 0.9032 -3.15%
2006-04-24 0 3.175 3.125 3.150 3.125 3.225 720,576 2,288,121 3.1754 0.937 0.922 0.929 0.922 0.951 2,442,657 0.9367 -0.78%
2006-04-21 0 3.200 3.175 3.200 3.100 3.200 380,577 1,193,750 3.1367 0.944 0.937 0.944 0.914 0.944 1,290,105 0.9253 0.79%
2006-04-20 0 3.175 3.125 3.175 3.100 3.325 770,323 2,432,335 3.1576 0.937 0.922 0.937 0.914 0.981 2,611,293 0.9315 -4.51%
2006-04-19 0 3.325 3.300 3.325 3.300 3.450 510,000 1,708,700 3.3504 0.981 0.973 0.981 0.973 1.018 1,728,832 0.9884 -1.48%
2006-04-18 0 3.375 3.325 3.375 3.325 3.450 1,190,000 4,016,800 3.3755 0.996 0.981 0.996 0.981 1.018 4,033,942 0.9958 0.75%
2006-04-13 0 3.350 3.325 3.350 3.300 3.350 62,000 205,700 3.3177 0.988 0.981 0.988 0.973 0.988 210,172 0.9787 0.75%
2006-04-12 0 3.325 3.300 3.325 3.325 3.350 134,000 448,400 3.3463 0.981 0.973 0.981 0.981 0.988 454,242 0.9871 -2.21%
2006-04-11 0 3.400 3.325 3.400 3.350 3.400 104,768 353,665 3.3757 1.003 0.981 1.003 0.988 1.003 355,150 0.9958 0.00%
2006-04-10 0 3.400 3.350 3.375 3.275 3.425 142,577 478,168 3.3538 1.003 0.988 0.996 0.966 1.010 483,317 0.9893 1.49%
2006-04-07 0 3.350 3.325 3.375 3.350 3.425 418,692 1,410,129 3.3679 0.988 0.981 0.996 0.988 1.010 1,419,310 0.9935 -2.19%
2006-04-06 0 3.425 3.375 3.425 3.400 3.475 837,192 2,875,234 3.4344 1.010 0.996 1.010 1.003 1.025 2,837,970 1.0131 0.00%
2006-04-04 0 3.425 3.375 3.425 3.225 3.425 876,307 2,950,548 3.3670 1.010 0.996 1.010 0.951 1.010 2,970,564 0.9933 0.74%
2006-04-03 0 3.400 3.325 3.400 3.325 3.400 240,192 804,219 3.3482 1.003 0.981 1.003 0.981 1.003 814,219 0.9877 1.49%
2006-03-31 0 3.350 3.325 3.350 3.325 3.400 256,116 865,280 3.3785 0.988 0.981 0.988 0.981 1.003 868,199 0.9966 -0.74%
2006-03-30 0 3.375 3.400 3.425 3.350 3.400 302,000 1,023,400 3.3887 0.996 1.003 1.010 0.988 1.003 1,023,740 0.9997 0.00%
2006-03-29 0 3.375 3.375 3.400 3.350 3.400 392,000 1,326,900 3.3849 0.996 0.996 1.003 0.988 1.003 1,328,828 0.9985 0.00%
2006-03-28 0 3.375 3.325 3.375 3.325 3.450 594,000 2,014,700 3.3918 0.996 0.981 0.996 0.981 1.018 2,013,581 1.0006 1.50%
2006-03-27 0 3.325 3.325 3.350 3.200 3.325 126,269 416,391 3.2977 0.981 0.981 0.988 0.944 0.981 428,035 0.9728 0.76%
2006-03-24 0 3.300 3.250 3.300 3.200 3.375 386,000 1,257,400 3.2575 0.973 0.959 0.973 0.944 0.996 1,308,489 0.9610 -2.22%
2006-03-23 0 3.375 3.250 3.375 3.175 3.375 1,063,733 3,487,253 3.2783 0.996 0.959 0.996 0.937 0.996 3,605,914 0.9671 4.65%
2006-03-22 0 3.225 3.175 3.225 3.175 3.225 310,384 989,440 3.1878 0.951 0.937 0.951 0.937 0.951 1,052,161 0.9404 0.00%
2006-03-21 0 3.225 3.150 3.225 3.150 3.225 52,000 167,050 3.2125 0.951 0.929 0.951 0.929 0.951 176,273 0.9477 0.78%
2006-03-20 0 3.200 3.175 3.200 3.150 3.275 400,000 1,285,200 3.2130 0.944 0.937 0.944 0.929 0.966 1,355,947 0.9478 0.79%
2006-03-17 0 3.175 3.150 3.175 3.100 3.200 160,693 505,896 3.1482 0.937 0.929 0.937 0.914 0.944 544,728 0.9287 0.79%
2006-03-16 0 3.150 3.100 3.150 3.150 3.150 28,000 88,200 3.1500 0.929 0.914 0.929 0.929 0.929 94,916 0.9292 0.00%
2006-03-15 0 3.150 3.125 3.150 3.150 3.150 52,000 163,800 3.1500 0.929 0.922 0.929 0.929 0.929 176,273 0.9292 0.00%
2006-03-14 0 3.150 3.125 3.150 3.150 3.150 72,000 226,800 3.1500 0.929 0.922 0.929 0.929 0.929 244,070 0.9292 0.00%
2006-03-13 0 3.150 3.125 3.150 3.150 3.150 64,000 201,600 3.1500 0.929 0.922 0.929 0.929 0.929 216,952 0.9292 -0.79%
2006-03-10 0 3.175 3.150 3.200 3.150 3.175 2,225,346 6,714,320 3.0172 0.937 0.929 0.944 0.929 0.937 7,543,627 0.8901 0.79%
2006-03-09 0 3.150 3.150 3.175 3.125 3.175 139,692 442,618 3.1685 0.929 0.929 0.937 0.922 0.937 473,537 0.9347 0.00%
2006-03-08 0 3.150 3.125 3.175 3.125 3.175 664,576 2,098,786 3.1581 0.929 0.922 0.937 0.922 0.937 2,252,824 0.9316 -0.79%
2006-03-07 0 3.175 3.125 3.175 3.100 3.175 594,961 1,888,205 3.1737 0.937 0.922 0.937 0.914 0.937 2,016,839 0.9362 0.00%
2006-03-06 0 3.175 3.150 3.200 3.150 3.175 262,000 831,800 3.1748 0.937 0.929 0.944 0.929 0.937 888,145 0.9366 -1.55%
2006-03-03 0 3.225 3.175 3.225 3.150 3.225 2,627,615 8,377,416 3.1882 0.951 0.937 0.951 0.929 0.951 8,907,266 0.9405 1.57%
2006-03-02 0 3.175 3.150 3.175 3.150 3.175 566,000 1,783,250 3.1506 0.937 0.929 0.937 0.929 0.937 1,918,665 0.9294 1.60%
2006-03-01 0 3.125 3.125 3.150 3.075 3.125 172,000 537,400 3.1244 0.922 0.922 0.929 0.907 0.922 583,057 0.9217 -0.79%
2006-02-28 0 3.150 3.125 3.150 3.100 3.150 455,270 1,427,060 3.1345 0.929 0.922 0.929 0.914 0.929 1,543,305 0.9247 0.00%
2006-02-27 0 3.150 3.125 3.150 3.075 3.150 474,000 1,476,700 3.1154 0.929 0.922 0.929 0.907 0.929 1,606,797 0.9190 0.80%
2006-02-24 0 3.125 3.100 3.125 3.075 3.125 87,969 274,057 3.1154 0.922 0.914 0.922 0.907 0.922 298,203 0.9190 0.81%
2006-02-23 0 3.100 3.075 3.150 3.100 3.125 610,000 1,891,550 3.1009 0.914 0.907 0.929 0.914 0.922 2,067,819 0.9148 -1.59%
2006-02-22 0 3.150 3.100 3.150 3.100 3.150 294,192 917,931 3.1202 0.929 0.914 0.929 0.914 0.929 997,272 0.9204 0.00%
2006-02-21 0 3.150 3.100 3.150 3.100 3.275 382,000 1,195,750 3.1302 0.929 0.914 0.929 0.914 0.966 1,294,929 0.9234 -2.33%
2006-02-20 0 3.225 3.175 3.225 3.050 3.225 2,694,000 8,521,750 3.1632 0.951 0.937 0.951 0.900 0.951 9,132,302 0.9331 5.74%
2006-02-17 0 3.050 3.025 3.050 3.025 3.075 192,000 585,800 3.0510 0.900 0.892 0.900 0.892 0.907 650,855 0.9000 0.00%
2006-02-16 0 3.050 3.025 3.050 3.050 3.050 22,192 67,666 3.0491 0.900 0.892 0.900 0.900 0.900 75,228 0.8995 -0.81%
2006-02-15 0 3.075 3.050 3.075 3.075 3.100 118,515 365,582 3.0847 0.907 0.900 0.907 0.907 0.914 401,750 0.9100 0.00%
2006-02-14 0 3.075 3.050 3.075 3.050 3.075 182,193 559,374 3.0702 0.907 0.900 0.907 0.900 0.907 617,610 0.9057 -0.81%
2006-02-13 0 3.100 3.050 3.100 3.025 3.100 197,984 602,018 3.0407 0.914 0.900 0.914 0.892 0.914 671,139 0.8970 0.81%
2006-02-10 0 3.075 3.050 3.075 3.050 3.075 5,174,000 15,155,900 2.9292 0.907 0.900 0.907 0.900 0.907 17,539,173 0.8641 0.00%
2006-02-09 0 3.075 3.075 3.100 3.075 3.100 350,800 1,083,800 3.0895 0.907 0.907 0.914 0.907 0.914 1,189,165 0.9114 0.00%
2006-02-08 0 3.075 3.050 3.075 3.050 3.075 462,321 1,414,789 3.0602 0.907 0.900 0.907 0.900 0.907 1,567,207 0.9027 -0.81%
2006-02-07 0 3.100 3.075 3.100 3.075 3.125 552,138 1,709,161 3.0955 0.914 0.907 0.914 0.907 0.922 1,871,675 0.9132 0.00%
2006-02-06 0 3.100 3.075 3.100 3.050 3.100 236,422 726,260 3.0719 0.914 0.907 0.914 0.900 0.914 801,439 0.9062 0.81%
2006-02-03 0 3.075 3.050 3.075 3.025 3.075 150,000 458,950 3.0597 0.907 0.900 0.907 0.892 0.907 508,480 0.9026 -0.81%
2006-02-02 0 3.100 3.075 3.100 3.075 3.150 660,000 2,048,650 3.1040 0.914 0.907 0.914 0.907 0.929 2,237,312 0.9157 -0.80%
2006-02-01 0 3.125 3.050 3.150 2.950 3.125 904,000 2,717,600 3.0062 0.922 0.900 0.929 0.870 0.922 3,064,440 0.8868 5.93%
2006-01-27 0 2.950 2.925 2.950 2.900 2.950 624,779 1,831,425 2.9313 0.870 0.863 0.870 0.855 0.870 2,117,918 0.8647 0.85%
2006-01-26 0 2.925 2.900 2.925 2.900 2.925 346,000 1,007,050 2.9105 0.863 0.855 0.863 0.855 0.863 1,172,894 0.8586 -0.85%
2006-01-25 0 2.950 2.925 2.950 2.900 2.950 894,000 2,606,000 2.9150 0.870 0.863 0.870 0.855 0.870 3,030,541 0.8599 1.72%
2006-01-24 0 2.900 2.875 2.900 2.875 2.900 388,000 1,115,800 2.8758 0.855 0.848 0.855 0.848 0.855 1,315,268 0.8483 0.87%
2006-01-23 0 2.875 2.825 2.875 2.800 2.875 5,330,000 14,684,700 2.7551 0.848 0.833 0.848 0.826 0.848 18,067,992 0.8127 0.00%
2006-01-20 0 2.875 2.850 2.875 2.850 2.925 718,000 2,071,100 2.8845 0.848 0.841 0.848 0.841 0.863 2,433,925 0.8509 -2.54%
2006-01-19 0 2.950 2.925 2.950 2.850 2.975 198,961 582,641 2.9284 0.870 0.863 0.870 0.841 0.878 674,451 0.8639 1.72%
2006-01-18 0 2.900 2.875 2.900 2.850 2.925 412,000 1,183,250 2.8720 0.855 0.848 0.855 0.841 0.863 1,396,625 0.8472 -1.69%
2006-01-17 0 2.950 2.925 2.950 2.900 2.975 706,000 2,066,450 2.9270 0.870 0.863 0.870 0.855 0.878 2,393,246 0.8635 0.85%
2006-01-16 0 2.925 2.925 2.950 2.900 2.975 596,961 1,747,413 2.9272 0.863 0.863 0.870 0.855 0.878 2,023,619 0.8635 -1.68%
2006-01-13 0 2.975 2.950 2.975 2.875 2.975 1,143,152 3,338,295 2.9203 0.878 0.870 0.878 0.848 0.878 3,875,133 0.8615 4.39%
2006-01-12 0 2.850 2.800 2.850 2.775 2.875 2,211,923 6,182,190 2.7949 0.841 0.826 0.841 0.819 0.848 7,498,125 0.8245 2.70%
2006-01-11 0 2.775 2.750 2.775 2.750 2.775 222,000 614,950 2.7700 0.819 0.811 0.819 0.811 0.819 752,551 0.8172 0.00%
2006-01-10 0 2.775 2.750 2.775 2.750 2.825 214,000 592,600 2.7692 0.819 0.811 0.819 0.811 0.833 725,432 0.8169 0.91%
2006-01-09 0 2.750 2.775 2.800 2.750 2.850 440,768 1,235,033 2.8020 0.811 0.819 0.826 0.811 0.841 1,494,145 0.8266 -2.65%
2006-01-06 0 2.825 2.800 2.825 2.750 2.825 616,000 1,716,150 2.7860 0.833 0.826 0.833 0.811 0.833 2,088,158 0.8218 0.89%
2006-01-05 0 2.800 2.775 2.800 2.700 2.825 1,038,000 2,843,350 2.7393 0.826 0.819 0.826 0.796 0.833 3,518,682 0.8081 1.82%
2006-01-04 0 2.750 2.775 2.800 2.700 2.775 745,788 2,033,004 2.7260 0.811 0.819 0.826 0.796 0.819 2,528,122 0.8042 1.85%
2006-01-03 0 2.700 2.700 2.725 2.675 2.700 290,961 785,225 2.6987 0.796 0.796 0.804 0.789 0.796 986,319 0.7961 0.00%
2005-12-30 0 2.700 2.650 2.725 2.650 2.725 254,000 682,750 2.6880 0.796 0.782 0.804 0.782 0.804 861,026 0.7929 -0.92%
2005-12-29 0 2.725 2.675 2.700 2.650 2.750 338,345 918,306 2.7141 0.804 0.789 0.796 0.782 0.811 1,146,945 0.8007 -0.91%
2005-12-28 0 2.750 2.725 2.750 - - 0 0 - 0.811 0.804 0.811 - - 0 - 0.00%
2005-12-23 0 2.750 2.725 2.750 2.700 2.775 1,538,000 4,186,700 2.7222 0.811 0.804 0.811 0.796 0.819 5,213,616 0.8030 -0.90%
2005-12-22 0 2.775 2.750 2.775 2.700 2.775 406,000 1,115,400 2.7473 0.819 0.811 0.819 0.796 0.819 1,376,286 0.8104 1.83%
2005-12-21 0 2.725 2.725 2.775 2.700 2.775 326,000 890,150 2.7305 0.804 0.804 0.819 0.796 0.819 1,105,097 0.8055 0.00%
2005-12-20 0 2.725 2.700 2.725 2.750 2.750 2,000 5,500 2.7500 0.804 0.796 0.804 0.811 0.811 6,780 0.8112 0.00%
2005-12-19 0 2.725 2.675 2.725 2.675 2.725 98,000 264,350 2.6974 0.804 0.789 0.804 0.789 0.804 332,207 0.7957 -0.91%
2005-12-16 0 2.750 2.700 2.750 2.750 2.800 1,320,000 3,695,400 2.7995 0.811 0.796 0.811 0.811 0.826 4,474,625 0.8259 0.92%
2005-12-15 0 2.725 2.700 2.725 2.675 2.750 130,400 351,770 2.6976 0.804 0.796 0.804 0.789 0.811 442,039 0.7958 -0.91%
2005-12-14 0 2.750 2.725 2.775 2.675 2.750 52,385 140,251 2.6773 0.811 0.804 0.819 0.789 0.811 177,578 0.7898 0.92%
2005-12-13 0 2.725 2.700 2.725 2.700 2.750 170,653 462,580 2.7106 0.804 0.796 0.804 0.796 0.811 578,491 0.7996 -0.91%
2005-12-12 0 2.750 2.725 2.750 2.675 2.775 679,369 1,848,219 2.7205 0.811 0.804 0.811 0.789 0.819 2,302,971 0.8025 2.80%
2005-12-09 0 2.675 2.675 2.700 2.650 2.700 376,000 1,002,000 2.6649 0.789 0.789 0.796 0.782 0.796 1,274,590 0.7861 -0.93%
2005-12-08 0 2.700 2.675 2.725 2.675 2.725 32,000 86,100 2.6906 0.796 0.789 0.804 0.789 0.804 108,476 0.7937 -0.92%
2005-12-07 0 2.725 2.675 2.725 2.675 2.725 29,961 80,100 2.6735 0.804 0.789 0.804 0.789 0.804 101,564 0.7887 0.93%
2005-12-06 0 2.700 2.675 2.700 2.700 2.700 100,000 270,000 2.7000 0.796 0.789 0.796 0.796 0.796 338,987 0.7965 -0.92%
2005-12-05 0 2.725 2.700 2.750 2.700 2.725 145,000 391,500 2.7000 0.804 0.796 0.811 0.796 0.804 491,531 0.7965 0.00%
2005-12-02 0 2.725 2.700 2.750 2.700 2.725 502,000 1,367,900 2.7249 0.804 0.796 0.811 0.796 0.804 1,701,713 0.8038 0.93%
2005-12-01 0 2.700 2.675 2.725 2.675 2.725 416,000 1,120,650 2.6939 0.796 0.789 0.804 0.789 0.804 1,410,185 0.7947 0.00%
2005-11-30 0 2.700 2.675 2.700 2.675 2.700 182,000 487,100 2.6764 0.796 0.789 0.796 0.789 0.796 616,956 0.7895 0.93%
2005-11-29 0 2.675 2.675 2.700 2.675 2.675 136,000 363,850 2.6754 0.789 0.789 0.796 0.789 0.789 461,022 0.7892 -0.93%
2005-11-28 0 2.700 2.675 2.700 2.675 2.700 306,000 818,950 2.6763 0.796 0.789 0.796 0.789 0.796 1,037,299 0.7895 0.00%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 14,000 37,500 2.6786 0.796 0.789 0.796 0.789 0.796 47,458 0.7902 -0.92%
2005-11-24 0 2.725 2.700 2.725 2.650 2.725 1,280,192 3,409,540 2.6633 0.804 0.796 0.804 0.782 0.804 4,339,681 0.7857 1.87%
2005-11-23 0 2.675 2.650 2.700 2.625 2.700 366,000 966,300 2.6402 0.789 0.782 0.796 0.774 0.796 1,240,691 0.7788 3.88%
2005-11-22 0 2.575 2.575 2.625 2.575 2.575 12,000 30,900 2.5750 0.760 0.760 0.774 0.760 0.760 40,678 0.7596 -1.90%
2005-11-21 0 2.625 2.575 2.625 2.575 2.650 124,192 323,580 2.6055 0.774 0.760 0.774 0.760 0.782 420,994 0.7686 0.00%
2005-11-18 0 2.625 2.575 2.625 2.600 2.625 24,000 62,600 2.6083 0.774 0.760 0.774 0.767 0.774 81,357 0.7694 0.00%
2005-11-17 0 2.625 2.575 2.625 2.575 2.625 298,000 770,350 2.5851 0.774 0.760 0.774 0.760 0.774 1,010,180 0.7626 0.00%
2005-11-16 0 2.625 2.600 2.625 2.625 2.700 164,000 430,650 2.6259 0.774 0.767 0.774 0.774 0.796 555,938 0.7746 -0.94%
2005-11-15 0 2.650 2.600 2.650 2.625 2.725 238,000 636,100 2.6727 0.782 0.767 0.782 0.774 0.804 806,788 0.7884 -0.93%
2005-11-14 0 2.675 2.600 2.675 2.600 2.675 430,000 1,126,950 2.6208 0.789 0.767 0.789 0.767 0.789 1,457,643 0.7731 1.90%
2005-11-11 0 2.625 2.625 2.650 2.600 2.625 104,000 272,250 2.6178 0.774 0.774 0.782 0.767 0.774 352,546 0.7722 1.94%
2005-11-10 0 2.575 2.575 2.625 2.575 2.600 1,488,000 3,832,900 2.5759 0.760 0.760 0.774 0.760 0.767 5,044,122 0.7599 0.00%
2005-11-09 0 2.575 2.575 2.600 2.525 2.575 158,000 404,900 2.5627 0.760 0.760 0.767 0.745 0.760 535,599 0.7560 0.00%
2005-11-08 0 2.575 2.550 2.575 2.550 2.575 186,000 474,800 2.5527 0.760 0.752 0.760 0.752 0.760 630,515 0.7530 0.00%
2005-11-07 0 2.575 2.525 2.575 2.550 2.575 305,938 780,850 2.5523 0.760 0.745 0.760 0.752 0.760 1,037,089 0.7529 0.00%
2005-11-04 0 2.575 2.575 2.600 2.575 2.600 844,000 2,173,800 2.5756 0.760 0.760 0.767 0.760 0.767 2,861,048 0.7598 0.00%
2005-11-03 0 2.575 2.550 2.600 2.550 2.600 135,923 349,809 2.5736 0.760 0.752 0.767 0.752 0.767 460,761 0.7592 0.00%
2005-11-02 0 2.575 2.550 2.575 2.575 2.575 68,384 176,041 2.5743 0.760 0.752 0.760 0.760 0.760 231,813 0.7594 0.00%
2005-11-01 0 2.575 2.550 2.575 2.550 2.600 586,000 1,506,700 2.5712 0.760 0.752 0.760 0.752 0.767 1,986,462 0.7585 0.00%
2005-10-31 0 2.575 2.575 2.600 2.550 2.675 738,000 1,904,700 2.5809 0.760 0.760 0.767 0.752 0.789 2,501,722 0.7614 -0.96%
2005-10-28 0 2.600 2.575 2.600 2.575 2.600 312,000 809,900 2.5958 0.767 0.760 0.767 0.760 0.767 1,057,639 0.7658 -1.89%
2005-10-27 0 2.650 2.625 2.650 2.650 2.675 104,000 276,100 2.6548 0.782 0.774 0.782 0.782 0.789 352,546 0.7832 -1.85%
2005-10-26 0 2.700 2.650 2.700 2.650 2.700 156,307 415,541 2.6585 0.796 0.782 0.796 0.782 0.796 529,860 0.7842 0.93%
2005-10-25 0 2.675 2.650 2.700 2.650 2.725 886,000 2,368,250 2.6730 0.789 0.782 0.796 0.782 0.804 3,003,422 0.7885 -0.93%
2005-10-24 0 2.700 2.675 2.700 2.675 2.725 205,846 552,396 2.6835 0.796 0.789 0.796 0.789 0.804 697,791 0.7916 -0.92%
2005-10-21 0 2.725 2.700 2.725 2.700 2.725 112,000 303,350 2.7085 0.804 0.796 0.804 0.796 0.804 379,665 0.7990 0.00%
2005-10-20 0 2.725 2.675 2.725 2.700 2.750 146,000 396,400 2.7151 0.804 0.789 0.804 0.796 0.811 494,921 0.8009 -0.91%
2005-10-19 0 2.750 2.725 2.750 2.725 2.775 98,000 267,300 2.7276 0.811 0.804 0.811 0.804 0.819 332,207 0.8046 -0.90%
2005-10-18 0 2.775 2.750 2.775 2.750 2.775 68,000 187,150 2.7522 0.819 0.811 0.819 0.811 0.819 230,511 0.8119 0.00%
2005-10-17 0 2.775 2.750 2.775 2.725 2.775 194,000 533,800 2.7515 0.819 0.811 0.819 0.804 0.819 657,634 0.8117 0.00%
2005-10-14 0 2.775 2.750 2.775 2.725 2.775 234,000 646,000 2.7607 0.819 0.811 0.819 0.804 0.819 793,229 0.8144 0.00%
2005-10-13 0 2.775 2.750 2.800 2.775 2.775 800,000 2,220,000 2.7750 0.819 0.811 0.826 0.819 0.819 2,711,894 0.8186 0.00%
2005-10-12 0 2.775 2.775 2.800 2.750 2.800 779,538 2,152,326 2.7610 0.819 0.819 0.826 0.811 0.826 2,642,530 0.8145 -0.89%
2005-10-10 0 2.800 2.775 2.800 2.775 2.800 566,000 1,573,300 2.7797 0.826 0.819 0.826 0.819 0.826 1,918,665 0.8200 0.00%
2005-10-07 0 2.800 2.800 2.850 2.775 2.825 1,242,000 3,448,600 2.7767 0.826 0.826 0.841 0.819 0.833 4,210,215 0.8191 0.00%
2005-10-06 0 2.850 2.825 2.850 2.800 2.850 972,000 2,744,900 2.8240 0.826 0.819 0.826 0.811 0.826 3,353,789 0.8184 0.00%
2005-10-05 0 2.850 2.800 2.850 2.825 2.850 92,000 260,200 2.8283 0.826 0.811 0.826 0.819 0.826 317,437 0.8197 0.00%
2005-10-04 0 2.850 2.825 2.850 2.800 2.850 644,000 1,817,100 2.8216 0.826 0.819 0.826 0.811 0.826 2,222,058 0.8178 0.00%
2005-10-03 0 2.850 2.800 2.850 2.825 2.875 220,000 623,550 2.8343 0.826 0.811 0.826 0.819 0.833 759,088 0.8214 -0.87%
2005-09-30 0 2.875 2.825 2.875 2.825 2.875 374,000 1,062,300 2.8404 0.833 0.819 0.833 0.819 0.833 1,290,450 0.8232 0.00%
2005-09-29 0 2.875 2.850 2.875 2.850 2.875 146,000 417,750 2.8613 0.833 0.826 0.833 0.826 0.833 503,758 0.8293 0.88%
2005-09-28 0 2.850 2.800 2.850 2.825 2.875 250,000 707,650 2.8306 0.826 0.811 0.826 0.819 0.833 862,600 0.8204 0.00%
2005-09-27 0 2.850 2.825 2.850 2.825 2.875 70,000 199,400 2.8486 0.826 0.819 0.826 0.819 0.833 241,528 0.8256 -0.87%
2005-09-26 0 2.875 2.850 2.875 2.850 2.875 246,000 704,250 2.8628 0.833 0.826 0.833 0.826 0.833 848,799 0.8297 2.68%
2005-09-23 0 2.800 2.750 2.800 2.200 2.850 128,000 356,300 2.7836 0.811 0.797 0.811 0.638 0.826 441,651 0.8067 -1.75%
2005-09-22 0 2.850 2.800 2.825 2.825 2.850 74,000 210,000 2.8378 0.826 0.811 0.819 0.819 0.826 255,330 0.8225 -0.87%
2005-09-21 0 2.875 2.850 2.875 2.825 2.875 996,000 2,816,450 2.8278 0.833 0.826 0.833 0.819 0.833 3,436,599 0.8195 -0.86%
2005-09-20 0 2.900 2.850 2.900 2.850 2.900 710,000 2,037,200 2.8693 0.840 0.826 0.840 0.826 0.840 2,449,784 0.8316 0.00%
2005-09-16 0 2.900 2.850 2.900 2.850 2.900 54,000 154,850 2.8676 0.840 0.826 0.840 0.826 0.840 186,322 0.8311 0.00%
2005-09-15 0 2.900 2.850 2.900 2.850 2.900 468,000 1,341,800 2.8671 0.840 0.826 0.840 0.826 0.840 1,614,787 0.8309 0.00%
2005-09-14 0 2.900 2.850 2.900 2.850 2.900 422,000 1,210,900 2.8694 0.840 0.826 0.840 0.826 0.840 1,456,069 0.8316 0.87%
2005-09-13 0 2.875 2.850 2.900 2.875 2.900 294,000 845,750 2.8767 0.833 0.826 0.840 0.833 0.840 1,014,418 0.8337 0.00%
2005-09-12 0 2.875 2.850 2.875 2.850 2.875 100,692 288,270 2.8629 0.833 0.826 0.833 0.826 0.833 347,428 0.8297 -0.86%
2005-09-09 0 2.900 2.850 2.900 2.850 2.900 746,000 2,144,600 2.8748 0.840 0.826 0.840 0.826 0.840 2,573,999 0.8332 0.00%
2005-09-08 0 2.900 2.875 2.900 2.850 2.900 1,024,000 2,939,200 2.8703 0.840 0.833 0.840 0.826 0.840 3,533,210 0.8319 0.00%
2005-09-07 0 2.900 2.875 2.900 - - 0 0 - 0.840 0.833 0.840 - - 0 - 0.00%
2005-09-06 0 2.900 2.875 2.900 2.850 2.900 4,770 13,618 2.8549 0.840 0.833 0.840 0.826 0.840 16,458 0.8274 0.00%
2005-09-05 0 2.900 2.850 2.900 - - 384 1,056 2.7500 0.840 0.826 0.840 - - 1,325 0.7970 0.00%
2005-09-02 0 2.900 2.875 2.900 2.850 2.925 949,207 2,732,319 2.8785 0.840 0.833 0.840 0.826 0.848 3,275,144 0.8343 -0.85%
2005-09-01 0 2.925 2.900 2.925 2.875 2.925 322,000 934,150 2.9011 0.848 0.840 0.848 0.833 0.848 1,111,029 0.8408 0.86%
2005-08-31 0 2.900 2.875 2.900 2.850 2.925 74,000 214,050 2.8926 0.840 0.833 0.840 0.826 0.848 255,330 0.8383 -1.69%
2005-08-30 0 2.950 2.925 2.950 2.850 2.975 438,000 1,265,850 2.8901 0.855 0.848 0.855 0.826 0.862 1,511,275 0.8376 2.61%
2005-08-29 0 2.875 2.850 2.875 2.850 2.900 114,000 326,750 2.8662 0.833 0.826 0.833 0.826 0.840 393,346 0.8307 -0.86%
2005-08-26 0 2.900 2.875 2.900 2.850 2.900 94,000 269,300 2.8649 0.840 0.833 0.840 0.826 0.840 324,338 0.8303 0.00%
2005-08-25 0 2.900 2.875 2.900 2.850 2.900 366,192 1,052,228 2.8734 0.840 0.833 0.840 0.826 0.840 1,263,509 0.8328 0.00%
2005-08-24 0 2.900 2.875 2.900 2.850 2.900 178,000 511,500 2.8736 0.840 0.833 0.840 0.826 0.840 614,171 0.8328 0.87%
2005-08-23 0 2.875 2.825 2.900 2.850 2.925 276,000 797,350 2.8889 0.833 0.819 0.840 0.826 0.848 952,311 0.8373 -0.86%
2005-08-22 0 2.900 2.875 2.925 2.900 2.900 65,657 190,240 2.8975 0.840 0.833 0.848 0.840 0.840 226,543 0.8398 0.00%
2005-08-19 0 2.900 2.900 2.925 2.875 2.925 1,472,000 4,261,500 2.8950 0.840 0.840 0.848 0.833 0.848 5,078,990 0.8390 -0.85%
2005-08-18 0 2.925 2.925 2.950 2.900 2.975 822,000 2,393,300 2.9116 0.848 0.848 0.855 0.840 0.862 2,836,229 0.8438 -1.68%
2005-08-17 0 2.975 2.950 2.975 2.850 2.975 380,000 1,110,800 2.9232 0.862 0.855 0.862 0.826 0.862 1,311,152 0.8472 0.85%
2005-08-16 0 2.950 2.925 2.950 2.900 2.950 970,000 2,839,050 2.9269 0.855 0.848 0.855 0.840 0.855 3,346,889 0.8483 0.00%
2005-08-15 0 2.950 2.900 2.950 2.825 2.975 793,384 2,284,706 2.8797 0.855 0.840 0.855 0.819 0.862 2,737,493 0.8346 1.72%
2005-08-12 0 2.900 2.850 2.900 2.850 2.900 58,000 166,300 2.8672 0.840 0.826 0.840 0.826 0.840 200,123 0.8310 0.00%
2005-08-11 0 2.900 2.825 2.900 2.875 2.950 120,000 347,950 2.8996 0.840 0.819 0.840 0.833 0.855 414,048 0.8404 -1.69%
2005-08-10 0 2.950 2.900 2.950 2.900 2.950 40,076 117,765 2.9385 0.855 0.840 0.855 0.840 0.855 138,278 0.8517 0.00%
2005-08-09 0 2.950 2.900 2.950 2.900 2.950 146,000 426,350 2.9202 0.855 0.840 0.855 0.840 0.855 503,758 0.8463 0.00%
2005-08-08 0 2.950 2.900 2.950 2.900 2.950 149,267 432,848 2.8998 0.855 0.840 0.855 0.840 0.855 515,031 0.8404 0.00%
2005-08-05 0 2.950 2.925 2.950 2.925 3.000 22,346 66,119 2.9589 0.855 0.848 0.855 0.848 0.869 77,103 0.8575 -1.67%
2005-08-04 0 3.000 2.950 3.000 2.875 3.000 964,576 2,845,692 2.9502 0.869 0.855 0.869 0.833 0.869 3,328,174 0.8550 0.84%
2005-08-03 0 2.975 2.950 2.975 2.925 3.000 211,346 623,802 2.9516 0.862 0.855 0.862 0.848 0.869 729,228 0.8554 -0.83%
2005-08-02 0 3.000 2.950 3.000 2.900 3.000 250,577 735,330 2.9345 0.869 0.855 0.869 0.840 0.869 864,591 0.8505 2.56%
2005-08-01 0 2.925 2.900 2.925 2.875 2.925 117,355 340,260 2.8994 0.848 0.840 0.848 0.833 0.848 404,922 0.8403 -0.85%
2005-07-29 0 2.950 2.925 2.950 2.925 2.975 83,842 247,405 2.9508 0.855 0.848 0.855 0.848 0.862 289,288 0.8552 -0.84%
2005-07-28 0 2.975 2.925 2.975 2.850 2.975 2,538,384 7,360,675 2.8997 0.862 0.848 0.862 0.826 0.862 8,758,442 0.8404 1.71%
2005-07-27 0 2.925 2.875 2.925 2.825 2.925 2,564,000 7,370,250 2.8745 0.848 0.833 0.848 0.819 0.848 8,846,827 0.8331 0.86%
2005-07-26 0 2.900 2.875 2.900 2.825 2.900 2,804,000 8,036,400 2.8660 0.840 0.833 0.840 0.819 0.840 9,674,923 0.8306 1.75%
2005-07-25 0 2.850 2.825 2.875 2.850 2.925 894,000 2,556,550 2.8597 0.826 0.819 0.833 0.826 0.848 3,084,658 0.8288 -2.56%
2005-07-22 0 2.925 2.900 2.925 2.725 2.950 3,202,000 9,024,500 2.8184 0.848 0.840 0.848 0.790 0.855 11,048,183 0.8168 6.36%
2005-07-21 0 2.750 2.700 2.750 2.725 2.750 362,000 992,850 2.7427 0.797 0.783 0.797 0.790 0.797 1,249,045 0.7949 -1.79%
2005-07-20 0 2.800 2.750 2.800 2.700 2.800 3,967,691 10,925,697 2.7537 0.811 0.797 0.811 0.783 0.811 13,690,123 0.7981 1.82%
2005-07-19 0 2.750 2.725 2.750 2.725 2.775 646,000 1,772,000 2.7430 0.797 0.790 0.797 0.790 0.804 2,228,959 0.7950 -1.79%
2005-07-18 0 2.800 2.775 2.800 2.700 2.800 4,058,000 11,144,750 2.7464 0.811 0.804 0.811 0.783 0.811 14,001,725 0.7960 1.82%
2005-07-15 0 2.750 2.725 2.750 2.675 2.750 2,460,000 6,692,450 2.7205 0.797 0.790 0.797 0.775 0.797 8,487,985 0.7885 0.00%
2005-07-14 0 2.750 2.700 2.750 2.725 2.750 1,730,000 4,715,550 2.7258 0.797 0.783 0.797 0.790 0.797 5,969,193 0.7900 0.92%
2005-07-13 0 2.725 2.725 2.750 2.725 2.750 2,398,060 6,536,558 2.7258 0.790 0.790 0.797 0.790 0.797 8,274,268 0.7900 -0.91%
2005-07-12 0 2.750 2.725 2.750 2.675 2.750 1,282,000 3,471,100 2.7076 0.797 0.790 0.797 0.775 0.797 4,423,414 0.7847 3.77%
2005-07-11 0 2.650 2.650 2.675 2.625 2.700 1,126,000 2,990,200 2.6556 0.768 0.768 0.775 0.761 0.783 3,885,151 0.7696 -0.93%
2005-07-08 0 2.675 2.625 2.675 2.650 2.675 440,000 1,167,850 2.6542 0.775 0.761 0.775 0.768 0.775 1,518,176 0.7692 0.94%
2005-07-07 0 2.650 2.650 2.675 2.650 2.700 824,000 2,192,850 2.6612 0.768 0.768 0.775 0.768 0.783 2,843,130 0.7713 -0.93%
2005-07-06 0 2.675 2.625 2.700 2.650 2.700 286,576 766,283 2.6739 0.775 0.761 0.783 0.768 0.783 988,802 0.7750 0.00%
2005-07-05 0 2.675 2.625 2.675 2.600 2.675 320,192 846,135 2.6426 0.775 0.761 0.775 0.754 0.775 1,104,791 0.7659 0.00%
2005-07-04 0 2.675 2.625 2.675 2.650 2.675 80,000 212,250 2.6531 0.775 0.761 0.775 0.768 0.775 276,032 0.7689 -0.93%
2005-06-30 0 2.700 2.675 2.700 2.650 2.700 754,576 2,019,083 2.6758 0.783 0.775 0.783 0.768 0.783 2,603,589 0.7755 0.93%
2005-06-29 0 2.675 2.625 2.675 2.625 2.675 3,012,178 7,976,954 2.6482 0.775 0.761 0.775 0.761 0.775 10,393,221 0.7675 1.90%
2005-06-28 0 2.625 2.575 2.625 2.575 2.625 430,000 1,115,150 2.5934 0.761 0.746 0.761 0.746 0.761 1,483,672 0.7516 1.94%
2005-06-27 0 2.575 2.550 2.575 2.525 2.575 214,123 546,298 2.5513 0.746 0.739 0.746 0.732 0.746 738,810 0.7394 0.98%
2005-06-24 0 2.550 2.525 2.550 2.525 2.550 299,615 763,357 2.5478 0.739 0.732 0.739 0.732 0.739 1,033,792 0.7384 0.00%
2005-06-23 0 2.550 2.525 2.550 2.525 2.550 330,886 837,621 2.5314 0.739 0.732 0.739 0.732 0.739 1,141,689 0.7337 0.00%
2005-06-22 0 2.550 2.525 2.550 2.525 2.550 313,923 798,863 2.5448 0.739 0.732 0.739 0.732 0.739 1,083,160 0.7375 0.00%
2005-06-21 0 2.550 2.525 2.550 2.500 2.550 514,000 1,299,700 2.5286 0.739 0.732 0.739 0.725 0.739 1,773,506 0.7328 0.99%
2005-06-20 0 2.525 2.525 2.550 2.500 2.525 286,064 719,454 2.5150 0.732 0.732 0.739 0.725 0.732 987,035 0.7289 -0.98%
2005-06-17 0 2.550 2.525 2.550 2.500 2.550 350,000 879,400 2.5126 0.739 0.732 0.739 0.725 0.739 1,207,640 0.7282 0.00%
2005-06-16 0 2.550 2.525 2.550 2.500 2.550 390,115 980,879 2.5143 0.739 0.732 0.739 0.725 0.739 1,346,053 0.7287 0.00%
2005-06-15 0 2.550 2.500 2.550 2.500 2.550 1,480,000 3,709,700 2.5066 0.739 0.725 0.739 0.725 0.739 5,106,593 0.7265 0.99%
2005-06-14 0 2.525 2.500 2.525 2.500 2.550 3,479,000 8,803,850 2.5306 0.732 0.725 0.732 0.725 0.739 12,003,944 0.7334 -0.98%
2005-06-13 0 2.550 2.500 2.550 2.500 2.550 822,000 2,075,350 2.5248 0.739 0.725 0.739 0.725 0.739 2,836,229 0.7317 0.00%
2005-06-10 0 2.550 2.525 2.550 2.500 2.550 1,317,000 3,314,800 2.5169 0.739 0.732 0.739 0.725 0.739 4,544,178 0.7295 0.00%
2005-06-09 0 2.550 2.525 2.550 2.500 2.550 694,000 1,742,750 2.5112 0.739 0.732 0.739 0.725 0.739 2,394,578 0.7278 0.99%
2005-06-08 0 2.525 2.525 2.550 2.475 2.525 998,000 2,497,900 2.5029 0.732 0.732 0.739 0.717 0.732 3,443,500 0.7254 1.00%
2005-06-07 0 2.500 2.475 2.500 2.475 2.500 215,386 537,217 2.4942 0.725 0.717 0.725 0.717 0.725 743,168 0.7229 0.00%
2005-06-06 0 2.500 2.450 2.500 2.475 2.500 86,076 213,129 2.4761 0.725 0.710 0.725 0.717 0.725 296,997 0.7176 1.01%
2005-06-03 0 2.475 2.475 2.500 2.475 2.500 130,000 323,000 2.4846 0.717 0.717 0.725 0.717 0.725 448,552 0.7201 -1.00%
2005-06-02 0 2.500 2.475 2.500 2.475 2.500 218,000 544,550 2.4979 0.725 0.717 0.725 0.717 0.725 752,187 0.7240 -0.99%
2005-06-01 0 2.525 2.475 2.525 2.500 2.525 160,000 400,050 2.5003 0.732 0.717 0.732 0.725 0.732 552,064 0.7246 0.00%
2005-05-31 0 2.525 2.500 2.525 2.500 2.525 249,538 627,391 2.5142 0.732 0.725 0.732 0.725 0.732 861,006 0.7287 0.00%
2005-05-30 0 2.525 2.525 2.550 2.500 2.550 458,000 1,156,450 2.5250 0.732 0.732 0.739 0.725 0.739 1,580,283 0.7318 0.00%
2005-05-27 0 2.525 2.525 2.550 2.500 2.550 208,000 525,200 2.5250 0.732 0.732 0.739 0.725 0.739 717,683 0.7318 0.00%
2005-05-26 0 2.525 2.500 2.525 2.525 2.550 416,000 1,051,000 2.5264 0.732 0.725 0.732 0.732 0.739 1,435,367 0.7322 -0.98%
2005-05-25 0 2.550 2.500 2.550 2.500 2.550 304,000 767,550 2.5248 0.739 0.725 0.739 0.725 0.739 1,048,922 0.7318 0.00%
2005-05-24 0 2.550 2.525 2.550 2.525 2.575 624,000 1,576,950 2.5272 0.739 0.732 0.739 0.732 0.746 2,153,050 0.7324 -0.97%
2005-05-23 0 2.575 2.525 2.575 2.500 2.575 572,000 1,450,000 2.5350 0.746 0.732 0.746 0.725 0.746 1,973,629 0.7347 0.00%
2005-05-20 0 2.575 2.525 2.575 2.525 2.575 370,000 936,400 2.5308 0.746 0.732 0.746 0.732 0.746 1,276,648 0.7335 0.98%
2005-05-19 0 2.550 2.550 2.575 2.525 2.550 160,000 405,500 2.5344 0.739 0.739 0.746 0.732 0.739 552,064 0.7345 0.00%
2005-05-18 0 2.550 2.525 2.550 2.500 2.575 212,000 535,500 2.5259 0.739 0.732 0.739 0.725 0.746 731,485 0.7321 0.00%
2005-05-17 0 2.550 2.525 2.550 2.525 2.550 122,000 308,100 2.5254 0.739 0.732 0.739 0.732 0.739 420,949 0.7319 0.00%
2005-05-13 0 2.550 2.525 2.600 2.525 2.575 526,384 1,345,481 2.5561 0.739 0.732 0.754 0.732 0.746 1,816,236 0.7408 -0.87%
2005-05-12 0 2.625 2.575 2.625 2.550 2.625 811,193 2,084,771 2.5700 0.746 0.731 0.746 0.724 0.746 2,856,062 0.7299 0.96%
2005-05-11 0 2.600 2.575 2.600 2.550 2.600 242,000 623,450 2.5762 0.738 0.731 0.738 0.724 0.738 852,038 0.7317 0.00%
2005-05-10 0 2.600 2.575 2.625 2.575 2.625 798,000 2,064,900 2.5876 0.738 0.731 0.746 0.731 0.746 2,809,612 0.7349 0.00%
2005-05-09 0 2.600 2.575 2.625 2.575 2.625 428,000 1,112,650 2.5996 0.738 0.731 0.746 0.731 0.746 1,506,910 0.7384 -0.95%
2005-05-06 0 2.625 2.600 2.650 2.600 2.650 890,000 2,324,950 2.6123 0.746 0.738 0.753 0.738 0.753 3,133,527 0.7420 -0.94%
2005-05-05 0 2.650 2.600 2.650 2.600 2.675 2,238,192 5,835,735 2.6073 0.753 0.738 0.753 0.738 0.760 7,880,264 0.7406 1.92%
2005-05-04 0 2.600 2.600 2.625 2.575 2.625 3,710,384 9,574,060 2.5803 0.738 0.738 0.746 0.731 0.746 13,063,583 0.7329 0.00%
2005-05-03 0 2.600 2.575 2.600 2.575 2.625 330,000 857,900 2.5997 0.738 0.731 0.738 0.731 0.746 1,161,870 0.7384 0.00%
2005-04-29 0 2.600 2.575 2.600 2.575 2.600 547,000 1,411,750 2.5809 0.738 0.731 0.738 0.731 0.738 1,925,887 0.7330 0.00%
2005-04-28 0 2.600 2.575 2.600 2.550 2.600 428,000 1,099,650 2.5693 0.738 0.731 0.738 0.724 0.738 1,506,910 0.7297 0.97%
2005-04-27 0 2.575 2.550 2.575 2.550 2.575 236,000 601,950 2.5506 0.731 0.724 0.731 0.724 0.731 830,913 0.7244 0.00%
2005-04-26 0 2.575 2.550 2.575 2.550 2.575 38,000 97,050 2.5539 0.731 0.724 0.731 0.724 0.731 133,791 0.7254 0.00%
2005-04-25 0 2.575 2.550 2.575 2.550 2.575 286,000 731,150 2.5565 0.731 0.724 0.731 0.724 0.731 1,006,954 0.7261 0.00%
2005-04-22 0 2.575 2.550 2.575 2.550 2.575 46,000 117,900 2.5630 0.731 0.724 0.731 0.724 0.731 161,958 0.7280 0.00%
2005-04-21 0 2.575 2.550 2.575 2.525 2.575 122,000 310,500 2.5451 0.731 0.724 0.731 0.717 0.731 429,540 0.7229 -0.96%
2005-04-20 0 2.600 2.575 2.600 2.550 2.625 2,822,000 7,310,000 2.5904 0.738 0.731 0.738 0.724 0.746 9,935,745 0.7357 2.97%
2005-04-19 0 2.525 2.525 2.550 2.475 2.525 350,000 879,350 2.5124 0.717 0.717 0.724 0.703 0.717 1,232,286 0.7136 0.00%
2005-04-18 0 2.525 2.500 2.525 2.500 2.525 272,961 682,630 2.5008 0.717 0.710 0.717 0.710 0.717 961,046 0.7103 -1.94%
2005-04-15 0 2.575 2.550 2.600 2.550 2.575 1,748,000 4,470,450 2.5575 0.731 0.724 0.738 0.724 0.731 6,154,388 0.7264 0.00%
2005-04-14 0 2.575 2.550 2.575 2.575 2.625 824,000 2,128,550 2.5832 0.731 0.724 0.731 0.731 0.746 2,901,153 0.7337 0.98%
2005-04-13 0 2.550 2.550 2.575 2.525 2.625 824,000 2,127,900 2.5824 0.724 0.724 0.731 0.717 0.746 2,901,153 0.7335 0.00%
2005-04-12 0 2.550 2.525 2.550 2.500 2.550 334,000 838,200 2.5096 0.724 0.717 0.724 0.710 0.724 1,175,953 0.7128 0.99%
2005-04-11 0 2.525 2.525 2.550 2.525 2.525 124,000 313,100 2.5250 0.717 0.717 0.724 0.717 0.717 436,581 0.7172 0.00%
2005-04-08 0 2.525 2.500 2.525 2.500 2.550 1,102,000 2,792,100 2.5337 0.717 0.710 0.717 0.710 0.724 3,879,940 0.7196 1.00%
2005-04-07 0 2.500 2.475 2.500 2.475 2.500 282,000 701,200 2.4865 0.710 0.703 0.710 0.703 0.710 992,870 0.7062 0.00%
2005-04-06 0 2.500 2.475 2.500 2.475 2.500 1,720,154 4,272,191 2.4836 0.710 0.703 0.710 0.703 0.710 6,056,347 0.7054 1.01%
2005-04-04 0 2.475 2.450 2.475 2.450 2.475 20,000 49,050 2.4525 0.703 0.696 0.703 0.696 0.703 70,416 0.6966 0.00%
2005-04-01 0 2.475 2.450 2.475 2.425 2.475 496,000 1,214,900 2.4494 0.703 0.696 0.703 0.689 0.703 1,746,325 0.6957 0.00%
2005-03-31 0 2.475 2.450 2.475 2.450 2.500 16,000 39,550 2.4719 0.703 0.696 0.703 0.696 0.710 56,333 0.7021 0.00%
2005-03-30 0 2.475 2.450 2.475 2.450 2.475 22,000 53,950 2.4523 0.703 0.696 0.703 0.696 0.703 77,458 0.6965 0.00%
2005-03-29 0 2.475 2.450 2.475 2.450 2.500 264,192 654,256 2.4764 0.703 0.696 0.703 0.696 0.710 930,172 0.7034 -1.00%
2005-03-24 0 2.500 2.475 2.500 2.475 2.525 396,000 986,600 2.4914 0.710 0.703 0.710 0.703 0.717 1,394,243 0.7076 0.00%
2005-03-23 0 2.500 2.475 2.500 2.475 2.500 410,557 1,017,573 2.4785 0.710 0.703 0.710 0.703 0.710 1,445,496 0.7040 -0.99%
2005-03-22 0 2.525 2.475 2.525 2.475 2.525 718,000 1,792,950 2.4971 0.717 0.703 0.717 0.703 0.717 2,527,947 0.7093 0.00%
2005-03-21 0 2.525 2.500 2.525 2.500 2.525 86,000 215,400 2.5047 0.717 0.710 0.717 0.710 0.717 302,790 0.7114 0.00%
2005-03-18 0 2.525 2.500 2.550 2.525 2.575 74,607 188,533 2.5270 0.717 0.710 0.724 0.717 0.731 262,678 0.7177 0.00%
2005-03-17 0 2.525 2.500 2.550 2.525 2.550 700,000 1,767,750 2.5254 0.717 0.710 0.724 0.717 0.724 2,464,572 0.7173 -0.98%
2005-03-16 0 2.550 2.525 2.550 2.525 2.550 66,000 166,900 2.5288 0.724 0.717 0.724 0.717 0.724 232,374 0.7182 0.00%
2005-03-15 0 2.550 2.525 2.550 2.525 2.575 225,682 573,129 2.5395 0.724 0.717 0.724 0.717 0.731 794,585 0.7213 -0.97%
2005-03-14 0 2.575 2.550 2.575 2.550 2.575 322,000 827,200 2.5689 0.731 0.724 0.731 0.724 0.731 1,133,703 0.7296 -0.96%
2005-03-11 0 2.600 2.575 2.600 2.575 2.600 34,192 88,120 2.5772 0.738 0.731 0.738 0.731 0.738 120,384 0.7320 0.00%
2005-03-10 0 2.600 2.600 2.625 2.550 2.625 472,000 1,221,750 2.5885 0.738 0.738 0.746 0.724 0.746 1,661,826 0.7352 0.00%
2005-03-09 0 2.600 2.600 2.625 2.575 2.600 448,000 1,159,350 2.5878 0.738 0.738 0.746 0.731 0.738 1,577,326 0.7350 0.97%
2005-03-08 0 2.575 2.550 2.575 2.575 2.600 26,000 67,500 2.5962 0.731 0.724 0.731 0.731 0.738 91,541 0.7374 -0.96%
2005-03-07 0 2.600 2.550 2.600 2.575 2.600 542,000 1,397,700 2.5788 0.738 0.724 0.738 0.731 0.738 1,908,283 0.7324 -0.95%
2005-03-04 0 2.625 2.550 2.625 2.525 2.650 1,832,000 4,697,900 2.5644 0.746 0.724 0.746 0.717 0.753 6,450,137 0.7283 1.94%
2005-03-03 0 2.575 2.550 2.575 2.550 2.575 470,724 1,202,438 2.5544 0.731 0.724 0.731 0.724 0.731 1,657,333 0.7255 0.00%
2005-03-02 0 2.575 2.550 2.575 2.550 2.650 1,232,000 3,184,750 2.5850 0.731 0.724 0.731 0.724 0.753 4,337,646 0.7342 -1.90%
2005-03-01 0 2.625 2.600 2.625 2.525 2.650 2,068,000 5,310,650 2.5680 0.746 0.738 0.746 0.717 0.753 7,281,049 0.7294 2.94%
2005-02-28 0 2.550 2.525 2.550 2.525 2.575 1,432,769 3,630,015 2.5336 0.724 0.717 0.724 0.717 0.731 5,044,517 0.7196 0.99%
2005-02-25 0 2.525 2.525 2.550 2.500 2.525 606,000 1,529,900 2.5246 0.717 0.717 0.724 0.710 0.717 2,133,615 0.7170 0.00%
2005-02-24 0 2.525 2.500 2.550 2.500 2.550 490,000 1,229,450 2.5091 0.717 0.710 0.724 0.710 0.724 1,725,200 0.7126 0.00%
2005-02-23 0 2.525 2.500 2.525 2.500 2.525 312,961 783,582 2.5038 0.717 0.710 0.717 0.710 0.717 1,101,878 0.7111 0.00%
2005-02-22 0 2.525 2.525 2.550 2.525 2.575 2,762,000 7,026,850 2.5441 0.717 0.717 0.724 0.717 0.731 9,724,496 0.7226 -0.98%
2005-02-21 0 2.550 2.525 2.550 2.550 2.575 1,634,499 4,168,085 2.5501 0.724 0.717 0.724 0.724 0.731 5,754,772 0.7243 -0.97%
2005-02-18 0 2.575 2.550 2.575 2.500 2.600 3,218,000 8,167,300 2.5380 0.731 0.724 0.731 0.710 0.738 11,329,989 0.7209 3.00%
2005-02-17 0 2.500 2.475 2.500 2.450 2.500 1,532,153 3,793,760 2.4761 0.710 0.703 0.710 0.696 0.710 5,394,430 0.7033 2.04%
2005-02-16 0 2.450 2.450 2.475 2.400 2.475 1,890,000 4,616,600 2.4426 0.696 0.696 0.703 0.682 0.703 6,654,344 0.6938 3.16%
2005-02-15 0 2.375 2.350 2.375 2.350 2.375 76,633 181,824 2.3727 0.675 0.667 0.675 0.667 0.675 269,811 0.6739 -1.04%
2005-02-14 0 2.400 2.375 2.400 2.375 2.425 306,000 732,250 2.3930 0.682 0.675 0.682 0.675 0.689 1,077,370 0.6797 1.05%
2005-02-08 0 2.375 2.350 2.375 2.375 2.400 168,000 399,850 2.3801 0.675 0.667 0.675 0.675 0.682 591,497 0.6760 0.00%
2005-02-07 0 2.375 2.375 2.400 2.375 2.400 160,000 380,550 2.3784 0.675 0.675 0.682 0.675 0.682 563,331 0.6755 0.00%
2005-02-04 0 2.375 2.350 2.375 2.350 2.400 104,000 246,950 2.3745 0.675 0.667 0.675 0.667 0.682 366,165 0.6744 0.00%
2005-02-03 0 2.375 2.350 2.375 2.350 2.400 256,000 610,350 2.3842 0.675 0.667 0.675 0.667 0.682 901,329 0.6772 -1.04%
2005-02-02 0 2.400 2.375 2.400 2.300 2.400 2,044,000 4,809,850 2.3532 0.682 0.675 0.682 0.653 0.682 7,196,550 0.6684 3.23%
2005-02-01 0 2.325 2.275 2.325 2.300 2.325 1,389,385 3,208,197 2.3091 0.660 0.646 0.660 0.653 0.660 4,891,770 0.6558 1.09%
2005-01-31 0 2.300 2.275 2.300 2.275 2.350 3,872,576 8,924,332 2.3045 0.653 0.646 0.653 0.646 0.667 13,634,631 0.6545 -1.08%
2005-01-28 0 2.325 2.300 2.325 2.275 2.325 3,350,000 7,705,750 2.3002 0.660 0.653 0.660 0.646 0.660 11,794,737 0.6533 1.09%
2005-01-27 0 2.300 2.275 2.300 2.275 2.300 716,269 1,629,828 2.2754 0.653 0.646 0.653 0.646 0.653 2,521,852 0.6463 0.00%
2005-01-26 0 2.300 2.275 2.300 2.275 2.300 1,322,000 3,008,300 2.2756 0.653 0.646 0.653 0.646 0.653 4,654,520 0.6463 1.10%
2005-01-25 0 2.275 2.250 2.275 2.250 2.275 256,000 580,350 2.2670 0.646 0.639 0.646 0.639 0.646 901,329 0.6439 0.00%
2005-01-24 0 2.275 2.250 2.275 2.250 2.275 518,000 1,166,700 2.2523 0.646 0.639 0.646 0.639 0.646 1,823,783 0.6397 0.00%
2005-01-21 0 2.275 2.250 2.275 2.250 2.275 229,000 520,100 2.2712 0.646 0.639 0.646 0.639 0.646 806,267 0.6451 0.00%
2005-01-20 0 2.275 2.250 2.275 2.225 2.275 36,000 80,900 2.2472 0.646 0.639 0.646 0.632 0.646 126,749 0.6383 0.00%
2005-01-19 0 2.275 2.250 2.300 2.250 2.275 1,042,000 2,368,050 2.2726 0.646 0.639 0.653 0.639 0.646 3,668,691 0.6455 0.00%
2005-01-18 0 2.275 2.250 2.275 2.250 2.275 60,000 135,100 2.2517 0.646 0.639 0.646 0.639 0.646 211,249 0.6395 0.00%
2005-01-17 0 2.275 2.250 2.275 2.250 2.275 136,000 306,350 2.2526 0.646 0.639 0.646 0.639 0.646 478,831 0.6398 0.00%
2005-01-14 0 2.275 2.250 2.275 2.250 2.275 306,000 694,850 2.2708 0.646 0.639 0.646 0.639 0.646 1,077,370 0.6450 0.00%
2005-01-13 0 2.275 2.250 2.275 2.250 2.275 90,000 204,000 2.2667 0.646 0.639 0.646 0.639 0.646 316,874 0.6438 0.00%
2005-01-12 0 2.275 2.250 2.275 2.250 2.275 234,000 528,300 2.2577 0.646 0.639 0.646 0.639 0.646 823,871 0.6412 -1.09%
2005-01-11 0 2.300 2.275 2.300 2.225 2.300 474,000 1,073,550 2.2649 0.653 0.646 0.653 0.632 0.653 1,668,867 0.6433 1.10%
2005-01-10 0 2.275 2.250 2.275 2.250 2.300 172,000 390,350 2.2695 0.646 0.639 0.646 0.639 0.653 605,581 0.6446 -1.09%
2005-01-07 0 2.300 2.250 2.300 2.250 2.300 840,000 1,914,150 2.2788 0.653 0.639 0.653 0.639 0.653 2,957,486 0.6472 0.00%
2005-01-06 0 2.300 2.275 2.300 2.275 2.300 228,020 518,843 2.2754 0.653 0.646 0.653 0.646 0.653 802,817 0.6463 0.00%
2005-01-05 0 2.300 2.275 2.300 2.250 2.300 560,000 1,271,750 2.2710 0.653 0.646 0.653 0.639 0.653 1,971,657 0.6450 1.10%
2005-01-04 0 2.275 2.275 2.300 2.275 2.300 272,000 622,050 2.2869 0.646 0.646 0.653 0.646 0.653 957,662 0.6496 -1.09%
2005-01-03 0 2.300 2.275 2.300 2.275 2.300 1,144,000 2,630,750 2.2996 0.653 0.646 0.653 0.646 0.653 4,027,815 0.6531 0.00%
2004-12-31 0 2.300 2.275 2.300 2.275 2.300 246,000 559,950 2.2762 0.653 0.646 0.653 0.646 0.653 866,121 0.6465 0.00%
2004-12-30 0 2.300 2.275 2.300 2.275 2.300 222,000 507,150 2.2845 0.653 0.646 0.653 0.646 0.653 781,621 0.6488 0.00%
2004-12-29 0 2.300 2.275 2.300 2.275 2.300 492,000 1,128,050 2.2928 0.653 0.646 0.653 0.646 0.653 1,732,242 0.6512 0.00%
2004-12-28 0 2.300 2.275 2.300 2.275 2.300 182,000 418,550 2.2997 0.653 0.646 0.653 0.646 0.653 640,789 0.6532 0.00%
2004-12-24 0 2.300 2.275 2.300 2.275 2.300 230,000 528,950 2.2998 0.653 0.646 0.653 0.646 0.653 809,788 0.6532 0.00%
2004-12-23 0 2.300 2.275 2.300 2.275 2.300 168,000 384,900 2.2911 0.653 0.646 0.653 0.646 0.653 591,497 0.6507 0.00%
2004-12-22 0 2.300 2.275 2.300 2.275 2.300 766,000 1,746,750 2.2804 0.653 0.646 0.653 0.646 0.653 2,696,946 0.6477 -1.08%
2004-12-21 0 2.325 2.275 2.325 2.275 2.325 62,000 142,800 2.3032 0.660 0.646 0.660 0.646 0.660 218,291 0.6542 0.00%
2004-12-20 0 2.325 2.300 2.325 2.275 2.325 192,000 441,800 2.3010 0.660 0.653 0.660 0.646 0.660 675,997 0.6536 0.00%
2004-12-17 0 2.325 2.300 2.325 2.300 2.350 305,887 709,604 2.3198 0.660 0.653 0.660 0.653 0.667 1,076,972 0.6589 -1.06%
2004-12-16 0 2.350 2.300 2.350 2.300 2.350 304,000 706,800 2.3250 0.667 0.653 0.667 0.653 0.667 1,070,328 0.6604 0.00%
2004-12-15 0 2.350 2.325 2.350 2.300 2.350 15,846 36,661 2.3136 0.667 0.660 0.667 0.653 0.667 55,791 0.6571 1.08%
2004-12-14 0 2.325 2.300 2.325 2.300 2.325 2,113,970 4,913,584 2.3243 0.660 0.653 0.660 0.653 0.660 7,442,901 0.6602 0.00%
2004-12-13 0 2.325 2.300 2.350 2.300 2.325 152,000 350,400 2.3053 0.660 0.653 0.667 0.653 0.660 535,164 0.6548 1.09%
2004-12-10 0 2.300 2.275 2.300 2.275 2.350 170,769 394,623 2.3109 0.653 0.646 0.653 0.646 0.667 601,246 0.6563 0.00%
2004-12-09 0 2.300 2.275 2.300 2.275 2.325 324,346 745,753 2.2993 0.653 0.646 0.653 0.646 0.660 1,141,963 0.6530 0.00%
2004-12-08 0 2.300 2.275 2.300 2.300 2.325 130,192 299,822 2.3029 0.653 0.646 0.653 0.653 0.660 458,382 0.6541 -1.08%
2004-12-07 0 2.325 2.300 2.325 2.300 2.325 37,548 86,914 2.3147 0.660 0.653 0.660 0.653 0.660 132,200 0.6574 -1.06%
2004-12-06 0 2.350 2.325 2.350 2.325 2.375 349,000 820,900 2.3521 0.667 0.660 0.667 0.660 0.675 1,228,765 0.6681 -1.05%
2004-12-03 0 2.375 2.325 2.375 2.325 2.375 1,222,576 2,866,182 2.3444 0.675 0.660 0.675 0.660 0.675 4,304,466 0.6659 0.00%
2004-12-02 0 2.375 2.350 2.375 2.325 2.375 1,574,000 3,709,050 2.3564 0.675 0.667 0.675 0.660 0.675 5,541,766 0.6693 1.06%
2004-12-01 0 2.350 2.325 2.350 2.325 2.375 720,000 1,690,450 2.3478 0.667 0.660 0.667 0.660 0.675 2,534,988 0.6668 -1.05%
2004-11-30 0 2.375 2.350 2.375 2.325 2.375 362,000 847,200 2.3403 0.675 0.667 0.675 0.660 0.675 1,274,536 0.6647 1.06%
2004-11-29 0 2.350 2.325 2.350 2.300 2.350 1,636,961 3,813,738 2.3298 0.667 0.660 0.667 0.653 0.667 5,763,440 0.6617 0.00%
2004-11-26 0 2.350 2.325 2.350 2.325 2.375 907,397 2,127,058 2.3441 0.667 0.660 0.667 0.660 0.675 3,194,779 0.6658 0.00%
2004-11-25 0 2.350 2.325 2.350 2.325 2.375 716,000 1,681,900 2.3490 0.667 0.660 0.667 0.660 0.675 2,520,905 0.6672 0.00%
2004-11-24 0 2.350 2.350 2.375 2.325 2.375 2,562,000 6,055,250 2.3635 0.667 0.667 0.675 0.660 0.675 9,020,333 0.6713 0.00%
2004-11-23 0 2.350 2.300 2.325 2.325 2.350 1,202,000 2,795,250 2.3255 0.667 0.653 0.660 0.660 0.667 4,232,022 0.6605 1.08%
2004-11-22 0 2.325 2.300 2.325 2.275 2.325 1,784,652 4,103,384 2.2993 0.660 0.653 0.660 0.646 0.660 6,283,433 0.6530 0.00%
2004-11-19 0 2.325 2.300 2.325 2.300 2.325 960,000 2,231,500 2.3245 0.660 0.653 0.660 0.653 0.660 3,379,984 0.6602 -1.06%
2004-11-18 0 2.350 2.325 2.350 2.325 2.350 676,461 1,572,814 2.3251 0.667 0.660 0.667 0.660 0.667 2,381,695 0.6604 1.08%
2004-11-17 0 2.325 2.300 2.325 2.300 2.325 592,307 1,362,925 2.3010 0.660 0.653 0.660 0.653 0.660 2,085,404 0.6536 2.20%
2004-11-16 0 2.275 2.275 2.300 2.275 2.300 878,000 2,016,794 2.2970 0.646 0.646 0.653 0.646 0.653 3,091,277 0.6524 -1.09%
2004-11-15 0 2.300 2.275 2.300 2.275 2.300 304,000 696,000 2.2895 0.653 0.646 0.653 0.646 0.653 1,070,328 0.6503 1.10%
2004-11-12 0 2.275 2.225 2.275 2.250 2.275 636,000 1,433,600 2.2541 0.646 0.632 0.646 0.639 0.646 2,239,240 0.6402 1.11%
2004-11-11 0 2.250 2.225 2.250 2.225 2.250 150,000 336,500 2.2433 0.639 0.632 0.639 0.632 0.639 528,123 0.6372 0.00%
2004-11-10 0 2.250 2.225 2.250 2.200 2.250 792,384 1,773,166 2.2378 0.639 0.632 0.639 0.625 0.639 2,789,839 0.6356 1.12%
2004-11-09 0 2.225 2.225 2.250 2.225 2.250 413,308 919,780 2.2254 0.632 0.632 0.639 0.632 0.639 1,455,182 0.6321 0.00%
2004-11-08 0 2.225 2.225 2.250 2.200 2.225 524,938 1,167,620 2.2243 0.632 0.632 0.639 0.625 0.632 1,848,211 0.6318 0.00%
2004-11-05 0 2.225 2.225 2.250 2.200 2.250 545,214 1,213,025 2.2249 0.632 0.632 0.639 0.625 0.639 1,919,599 0.6319 1.14%
2004-11-04 0 2.200 2.175 2.200 2.175 2.225 1,248,000 2,745,700 2.2001 0.625 0.618 0.625 0.618 0.632 4,393,979 0.6249 0.00%
2004-11-03 0 2.200 2.175 2.225 2.175 2.200 554,000 1,218,550 2.1995 0.625 0.618 0.632 0.618 0.625 1,950,533 0.6247 1.15%
2004-11-02 0 2.175 2.175 2.200 2.175 2.175 110,000 239,250 2.1750 0.618 0.618 0.625 0.618 0.618 387,290 0.6178 0.00%
2004-11-01 0 2.175 2.175 2.200 2.175 2.175 200,000 435,000 2.1750 0.618 0.618 0.625 0.618 0.618 704,163 0.6178 0.00%
2004-10-29 0 2.175 2.150 2.175 2.125 2.175 203,733 438,089 2.1503 0.618 0.611 0.618 0.604 0.618 717,307 0.6107 -1.14%
2004-10-28 0 2.200 2.175 2.200 2.175 2.200 124,000 270,100 2.1782 0.625 0.618 0.625 0.618 0.625 436,581 0.6187 0.00%
2004-10-27 0 2.200 2.175 2.200 2.175 2.200 216,000 470,450 2.1780 0.625 0.618 0.625 0.618 0.625 760,496 0.6186 0.00%
2004-10-26 0 2.200 2.175 2.200 2.175 2.200 171,154 372,495 2.1764 0.625 0.618 0.625 0.618 0.625 602,602 0.6181 1.15%
2004-10-25 0 2.175 2.175 2.200 2.125 2.200 525,385 1,137,459 2.1650 0.618 0.618 0.625 0.604 0.625 1,849,784 0.6149 0.00%
2004-10-21 0 2.175 2.150 2.175 2.150 2.175 70,000 151,620 2.1660 0.618 0.611 0.618 0.611 0.618 246,457 0.6152 0.00%
2004-10-20 0 2.175 2.175 2.200 2.150 2.175 473,000 1,025,000 2.1670 0.618 0.618 0.625 0.611 0.618 1,665,346 0.6155 0.00%
2004-10-19 0 2.175 2.175 2.200 2.150 2.175 753,846 1,634,234 2.1679 0.618 0.618 0.625 0.611 0.618 2,654,154 0.6157 1.16%
2004-10-18 0 2.150 2.125 2.150 2.125 2.175 1,790,591 3,807,967 2.1267 0.611 0.604 0.611 0.604 0.618 6,304,343 0.6040 0.00%
2004-10-15 0 2.150 2.125 2.150 2.125 2.150 158,000 338,500 2.1424 0.611 0.604 0.611 0.604 0.611 556,289 0.6085 0.00%
2004-10-14 0 2.150 2.125 2.150 2.100 2.150 120,346 256,001 2.1272 0.611 0.604 0.611 0.596 0.611 423,716 0.6042 0.00%
2004-10-13 0 2.150 2.125 2.150 2.125 2.150 750,569 1,603,716 2.1367 0.611 0.604 0.611 0.604 0.611 2,642,616 0.6069 -1.15%
2004-10-12 0 2.175 2.150 2.175 2.150 2.175 446,000 960,250 2.1530 0.618 0.611 0.618 0.611 0.618 1,570,284 0.6115 0.00%
2004-10-11 0 2.175 2.150 2.200 2.150 2.200 302,770 657,309 2.1710 0.618 0.611 0.625 0.611 0.625 1,065,998 0.6166 0.00%
2004-10-08 0 2.175 2.150 2.175 2.150 2.200 412,384 900,387 2.1834 0.618 0.611 0.618 0.611 0.625 1,451,929 0.6201 -1.14%
2004-10-07 0 2.200 2.175 2.225 2.175 2.200 703,923 1,546,140 2.1965 0.625 0.618 0.632 0.618 0.625 2,478,384 0.6239 0.00%
2004-10-06 0 2.200 2.175 2.200 2.175 2.225 1,388,385 3,047,799 2.1952 0.625 0.618 0.625 0.618 0.632 4,888,249 0.6235 1.15%
2004-10-05 0 2.175 2.175 2.200 2.175 2.200 636,000 1,384,700 2.1772 0.618 0.618 0.625 0.618 0.625 2,239,240 0.6184 -1.14%
2004-10-04 0 2.200 2.175 2.200 2.175 2.225 992,000 2,178,500 2.1961 0.625 0.618 0.625 0.618 0.632 3,492,650 0.6237 1.15%
2004-09-30 0 2.175 2.150 2.175 2.150 2.175 152,000 327,350 2.1536 0.618 0.611 0.618 0.611 0.618 535,164 0.6117 1.16%
2004-09-28 0 2.150 2.125 2.175 2.125 2.150 422,000 904,400 2.1431 0.611 0.604 0.618 0.604 0.611 1,485,785 0.6087 0.00%
2004-09-27 0 2.150 2.125 2.150 2.125 2.150 114,000 245,050 2.1496 0.611 0.604 0.611 0.604 0.611 401,373 0.6105 0.00%
2004-09-24 0 2.150 2.125 2.150 2.125 2.175 706,000 1,517,750 2.1498 0.611 0.604 0.611 0.604 0.618 2,485,697 0.6106 -1.15%
2004-09-23 0 2.175 2.175 2.200 2.150 2.200 402,000 873,950 2.1740 0.618 0.618 0.625 0.611 0.625 1,415,368 0.6175 -1.14%
2004-09-22 0 2.200 2.175 2.200 2.150 2.225 1,464,000 3,219,250 2.1989 0.625 0.618 0.625 0.611 0.632 5,154,476 0.6246 -0.23%
2004-09-21 0 2.250 2.250 2.275 2.225 2.275 1,532,000 3,442,350 2.2470 0.626 0.626 0.633 0.619 0.633 5,503,971 0.6254 0.00%
2004-09-20 0 2.250 2.250 2.275 2.225 2.250 1,498,194 3,348,757 2.2352 0.626 0.626 0.633 0.619 0.626 5,382,517 0.6222 1.12%
2004-09-17 0 2.225 2.225 2.250 2.200 2.225 618,311 1,372,353 2.2195 0.619 0.619 0.626 0.612 0.619 2,221,388 0.6178 -1.11%
2004-09-16 0 2.250 2.200 2.250 2.175 2.250 1,096,346 2,423,118 2.2102 0.626 0.612 0.626 0.605 0.626 3,938,810 0.6152 2.27%
2004-09-15 0 2.200 2.175 2.200 2.175 2.200 1,112,000 2,430,100 2.1853 0.612 0.605 0.612 0.605 0.612 3,995,049 0.6083 1.15%
2004-09-14 0 2.175 2.175 2.200 2.150 2.200 836,192 1,816,544 2.1724 0.605 0.605 0.612 0.598 0.612 3,004,162 0.6047 0.00%
2004-09-13 0 2.175 2.150 2.175 2.150 2.175 620,000 1,347,000 2.1726 0.605 0.598 0.605 0.598 0.605 2,227,456 0.6047 1.16%
2004-09-10 0 2.150 2.125 2.150 2.125 2.150 512,000 1,090,750 2.1304 0.598 0.591 0.598 0.591 0.598 1,839,447 0.5930 0.00%
2004-09-09 0 2.150 2.125 2.150 2.125 2.175 1,566,000 3,371,750 2.1531 0.598 0.591 0.598 0.591 0.605 5,626,122 0.5993 -1.15%
2004-09-08 0 2.175 2.150 2.175 2.125 2.200 1,182,152 2,571,215 2.1750 0.605 0.598 0.605 0.591 0.612 4,247,082 0.6054 -1.14%
2004-09-07 0 2.200 2.175 2.225 2.175 2.200 2,312,000 5,052,650 2.1854 0.612 0.605 0.619 0.605 0.612 8,306,254 0.6083 2.33%
2004-09-06 0 2.150 2.125 2.150 2.125 2.150 884,000 1,893,100 2.1415 0.598 0.591 0.598 0.591 0.598 3,175,921 0.5961 2.38%
2004-09-03 0 2.100 2.075 2.125 2.075 2.125 1,100,000 2,296,050 2.0873 0.585 0.578 0.591 0.578 0.591 3,951,937 0.5810 0.00%
2004-09-02 0 2.100 2.075 2.125 2.075 2.125 2,240,000 4,660,800 2.0807 0.585 0.578 0.591 0.578 0.591 8,047,581 0.5792 1.20%
2004-09-01 0 2.075 2.050 2.075 2.050 2.125 1,524,000 3,182,100 2.0880 0.578 0.571 0.578 0.571 0.591 5,475,230 0.5812 0.00%
2004-08-31 0 2.075 2.075 2.100 2.075 2.075 192,000 398,400 2.0750 0.578 0.578 0.585 0.578 0.578 689,793 0.5776 0.00%
2004-08-30 0 2.075 2.050 2.075 2.075 2.075 246,000 510,450 2.0750 0.578 0.571 0.578 0.578 0.578 883,797 0.5776 0.00%
2004-08-27 0 2.075 2.050 2.075 2.050 2.100 644,000 1,333,300 2.0703 0.578 0.571 0.578 0.571 0.585 2,313,680 0.5763 1.22%
2004-08-26 0 2.050 2.025 2.050 2.025 2.050 536,000 1,097,550 2.0477 0.571 0.564 0.571 0.564 0.571 1,925,671 0.5700 0.00%
2004-08-25 0 2.050 2.025 2.050 2.025 2.050 842,000 1,725,450 2.0492 0.571 0.564 0.571 0.564 0.571 3,025,028 0.5704 0.00%
2004-08-24 0 2.050 2.025 2.050 2.025 2.050 610,000 1,245,800 2.0423 0.571 0.564 0.571 0.564 0.571 2,191,529 0.5685 1.23%
2004-08-23 0 2.025 2.000 2.025 2.025 2.075 924,000 1,885,050 2.0401 0.564 0.557 0.564 0.564 0.578 3,319,627 0.5678 -3.57%
2004-08-20 0 2.100 2.075 2.100 2.075 2.100 122,000 254,950 2.0898 0.585 0.578 0.585 0.578 0.585 438,306 0.5817 0.00%
2004-08-19 0 2.100 2.100 2.125 2.100 2.100 202,000 424,200 2.1000 0.585 0.585 0.591 0.585 0.585 725,719 0.5845 0.00%
2004-08-18 0 2.100 2.075 2.100 2.050 2.100 180,000 372,100 2.0672 0.585 0.578 0.585 0.571 0.585 646,681 0.5754 1.20%
2004-08-17 0 2.075 2.050 2.075 2.050 2.100 24,000 49,550 2.0646 0.578 0.571 0.578 0.571 0.585 86,224 0.5747 0.00%
2004-08-16 0 2.075 2.050 2.075 2.050 2.075 80,000 164,700 2.0588 0.578 0.571 0.578 0.571 0.578 287,414 0.5730 -1.19%
2004-08-13 0 2.100 2.050 2.100 2.050 2.100 292,115 605,230 2.0719 0.585 0.571 0.585 0.571 0.585 1,049,473 0.5767 0.00%
2004-08-12 0 2.100 2.050 2.100 2.050 2.100 180,000 372,150 2.0675 0.585 0.571 0.585 0.571 0.585 646,681 0.5755 1.20%
2004-08-11 0 2.075 2.050 2.075 2.050 2.075 454,000 935,950 2.0616 0.578 0.571 0.578 0.571 0.578 1,631,072 0.5738 -1.19%
2004-08-10 0 2.100 2.075 2.100 2.075 2.100 112,192 234,880 2.0936 0.585 0.578 0.585 0.578 0.585 403,069 0.5827 -1.18%
2004-08-09 0 2.125 2.100 2.125 2.100 2.125 158,000 331,950 2.1009 0.591 0.585 0.591 0.585 0.591 567,642 0.5848 0.00%
2004-08-06 0 2.125 2.100 2.125 2.075 2.125 952,000 1,993,500 2.0940 0.591 0.585 0.591 0.578 0.591 3,420,222 0.5829 0.00%
2004-08-05 0 2.125 2.125 2.150 2.100 2.125 270,000 570,500 2.1130 0.591 0.591 0.598 0.585 0.591 970,021 0.5881 1.19%
2004-08-04 0 2.100 2.075 2.125 2.100 2.100 152,000 319,200 2.1000 0.585 0.578 0.591 0.585 0.585 546,086 0.5845 -1.18%
2004-08-03 0 2.125 2.125 2.150 2.125 2.150 306,000 650,400 2.1255 0.591 0.591 0.598 0.591 0.598 1,099,357 0.5916 -1.16%
2004-08-02 0 2.150 2.125 2.175 2.125 2.150 242,000 518,850 2.1440 0.598 0.591 0.605 0.591 0.598 869,426 0.5968 1.18%
2004-07-30 0 2.125 2.125 2.150 2.125 2.150 230,000 491,550 2.1372 0.591 0.591 0.598 0.591 0.598 826,314 0.5949 1.19%
2004-07-29 0 2.100 2.100 2.150 2.100 2.125 111,923 235,746 2.1063 0.585 0.585 0.598 0.585 0.591 402,102 0.5863 -1.18%
2004-07-28 0 2.125 2.100 2.125 2.075 2.125 140,000 293,600 2.0971 0.591 0.585 0.591 0.578 0.591 502,974 0.5837 0.00%
2004-07-27 0 2.125 2.100 2.125 2.125 2.125 12,000 25,500 2.1250 0.591 0.585 0.591 0.591 0.591 43,112 0.5915 0.00%
2004-07-26 0 2.125 2.100 2.125 2.100 2.125 20,000 42,050 2.1025 0.591 0.585 0.591 0.585 0.591 71,853 0.5852 -1.16%
2004-07-23 0 2.150 2.125 2.150 2.125 2.200 190,000 408,950 2.1524 0.598 0.591 0.598 0.591 0.612 682,607 0.5991 -1.15%
2004-07-22 0 2.175 2.125 2.175 2.100 2.175 201,000 429,400 2.1363 0.605 0.591 0.605 0.585 0.605 722,127 0.5946 2.35%
2004-07-21 0 2.125 2.100 2.150 2.100 2.150 101,269 215,338 2.1264 0.591 0.585 0.598 0.585 0.598 363,826 0.5919 1.19%
2004-07-20 0 2.100 2.100 2.125 2.100 2.125 388,000 818,700 2.1101 0.585 0.585 0.591 0.585 0.591 1,393,956 0.5873 -1.18%
2004-07-19 0 2.125 2.125 2.150 2.100 2.125 150,000 316,250 2.1083 0.591 0.591 0.598 0.585 0.591 538,901 0.5868 0.00%
2004-07-16 0 2.125 2.125 2.150 2.125 2.125 38,000 80,750 2.1250 0.591 0.591 0.598 0.591 0.591 136,521 0.5915 1.19%
2004-07-15 0 2.100 2.075 2.100 2.075 2.100 146,000 303,250 2.0771 0.585 0.578 0.585 0.578 0.585 524,530 0.5781 0.00%
2004-07-14 0 2.100 2.075 2.100 2.075 2.125 360,000 754,750 2.0965 0.585 0.578 0.585 0.578 0.591 1,293,361 0.5836 -1.18%
2004-07-13 0 2.125 2.100 2.125 2.100 2.125 332,000 701,500 2.1130 0.591 0.585 0.591 0.585 0.591 1,192,767 0.5881 -1.16%
2004-07-12 0 2.150 2.125 2.150 2.150 2.150 20,000 43,000 2.1500 0.598 0.591 0.598 0.598 0.598 71,853 0.5984 0.00%
2004-07-09 0 2.150 2.150 2.175 2.150 2.175 1,047,369 2,265,956 2.1635 0.598 0.598 0.605 0.598 0.605 3,762,852 0.6022 1.18%
2004-07-08 0 2.125 2.100 2.125 2.125 2.150 494,000 1,052,250 2.1301 0.591 0.585 0.591 0.591 0.598 1,774,779 0.5929 -2.30%
2004-07-07 0 2.175 2.150 2.175 2.125 2.175 679,192 1,461,164 2.1513 0.605 0.598 0.605 0.591 0.605 2,440,113 0.5988 1.16%
2004-07-06 0 2.150 2.150 2.175 2.150 2.150 380,000 817,000 2.1500 0.598 0.598 0.605 0.598 0.598 1,365,215 0.5984 0.00%
2004-07-05 0 2.150 2.125 2.150 2.125 2.150 256,000 547,250 2.1377 0.598 0.591 0.598 0.591 0.598 919,724 0.5950 1.18%
2004-07-02 0 2.125 2.125 2.150 2.125 2.125 308,000 654,500 2.1250 0.591 0.591 0.598 0.591 0.591 1,106,542 0.5915 0.00%
2004-06-30 0 2.125 2.100 2.150 2.100 2.150 488,000 1,040,500 2.1322 0.591 0.585 0.598 0.585 0.598 1,753,223 0.5935 0.00%
2004-06-29 0 2.125 2.125 2.150 2.100 2.125 1,087,930 2,292,360 2.1071 0.591 0.591 0.598 0.585 0.591 3,908,574 0.5865 1.19%
2004-06-28 0 2.100 2.075 2.125 2.075 2.125 660,000 1,386,050 2.1001 0.585 0.578 0.591 0.578 0.591 2,371,162 0.5845 0.00%
2004-06-25 0 2.100 2.075 2.100 2.050 2.100 170,000 353,100 2.0771 0.585 0.578 0.585 0.571 0.585 610,754 0.5781 0.00%
2004-06-24 0 2.100 2.075 2.100 2.050 2.100 258,000 534,450 2.0715 0.585 0.578 0.585 0.571 0.585 926,909 0.5766 3.70%
2004-06-23 0 2.025 2.000 2.025 2.025 2.025 124,385 251,855 2.0248 0.564 0.557 0.564 0.564 0.564 446,874 0.5636 0.00%
2004-06-21 0 2.025 2.000 2.025 2.000 2.050 178,000 361,400 2.0303 0.564 0.557 0.564 0.557 0.571 639,495 0.5651 -1.22%
2004-06-18 0 2.050 2.025 2.050 2.000 2.050 710,000 1,441,050 2.0296 0.571 0.564 0.571 0.557 0.571 2,550,796 0.5649 -1.20%
2004-06-17 0 2.075 2.050 2.075 2.050 2.075 256,000 527,150 2.0592 0.578 0.571 0.578 0.571 0.578 919,724 0.5732 -1.19%
2004-06-16 0 2.100 2.050 2.100 2.075 2.100 218,000 452,850 2.0773 0.585 0.571 0.585 0.578 0.585 783,202 0.5782 0.00%
2004-06-15 0 2.100 2.075 2.100 2.075 2.100 352,000 730,750 2.0760 0.585 0.578 0.585 0.578 0.585 1,264,620 0.5778 0.00%
2004-06-14 0 2.100 2.050 2.100 2.075 2.100 705,423 1,473,232 2.0884 0.585 0.571 0.585 0.578 0.585 2,534,352 0.5813 -1.18%
2004-06-11 0 2.125 2.075 2.100 2.100 2.125 1,234,000 2,601,750 2.1084 0.591 0.578 0.585 0.585 0.591 4,433,355 0.5869 1.19%
2004-06-10 0 2.100 2.075 2.100 2.100 2.100 1,014,000 2,129,150 2.0998 0.585 0.578 0.585 0.585 0.585 3,642,968 0.5845 0.00%
2004-06-09 0 2.100 2.075 2.100 2.100 2.150 1,618,000 3,410,950 2.1081 0.585 0.578 0.585 0.585 0.598 5,812,941 0.5868 -2.33%
2004-06-08 0 2.150 2.100 2.150 2.125 2.150 546,230 1,165,372 2.1335 0.598 0.585 0.598 0.591 0.598 1,962,424 0.5938 0.00%
2004-06-07 0 2.150 2.125 2.150 2.150 2.200 1,696,000 3,651,400 2.1529 0.598 0.591 0.598 0.598 0.612 6,093,169 0.5993 0.00%
2004-06-04 0 2.150 2.100 2.150 2.100 2.150 584,000 1,240,700 2.1245 0.598 0.585 0.598 0.585 0.598 2,098,119 0.5913 1.18%
2004-06-03 0 2.125 2.100 2.125 2.100 2.200 564,000 1,216,250 2.1565 0.591 0.585 0.591 0.585 0.612 2,026,266 0.6002 -2.30%
2004-06-02 0 2.175 2.150 2.175 2.150 2.175 134,000 289,150 2.1578 0.605 0.598 0.605 0.598 0.605 481,418 0.6006 1.16%
2004-06-01 0 2.150 2.125 2.150 2.125 2.175 346,000 747,000 2.1590 0.598 0.591 0.598 0.591 0.605 1,243,064 0.6009 -1.15%
2004-05-31 0 2.175 2.150 2.175 2.150 2.200 368,000 799,400 2.1723 0.605 0.598 0.605 0.598 0.612 1,322,103 0.6046 -1.14%
2004-05-28 0 2.200 2.175 2.200 2.125 2.200 1,182,000 2,557,100 2.1634 0.612 0.605 0.612 0.591 0.612 4,246,536 0.6022 1.15%
2004-05-27 0 2.175 2.150 2.175 2.125 2.175 2,442,000 5,238,600 2.1452 0.605 0.598 0.605 0.591 0.605 8,773,301 0.5971 2.35%
2004-05-25 0 2.125 2.075 2.100 2.075 2.125 1,478,192 3,123,284 2.1129 0.591 0.578 0.585 0.578 0.591 5,310,657 0.5881 0.00%
2004-05-24 0 2.125 2.075 2.150 2.075 2.125 1,328,500 2,785,550 2.0968 0.591 0.578 0.598 0.578 0.591 4,772,863 0.5836 0.00%
2004-05-21 0 2.125 2.075 2.100 2.050 2.125 1,258,000 2,629,350 2.0901 0.591 0.578 0.585 0.571 0.591 4,519,579 0.5818 4.68%
2004-05-20 0 2.075 2.050 2.075 2.050 2.100 380,000 788,150 2.0741 0.565 0.558 0.565 0.558 0.572 1,395,478 0.5648 -1.19%
2004-05-19 0 2.100 2.050 2.100 2.050 2.100 1,424,000 2,958,950 2.0779 0.572 0.558 0.572 0.558 0.572 5,229,371 0.5658 2.44%
2004-05-18 0 2.050 2.025 2.050 2.025 2.075 436,000 887,600 2.0358 0.558 0.551 0.558 0.551 0.565 1,601,128 0.5544 0.00%
2004-05-17 0 2.050 2.025 2.050 2.025 2.100 380,000 776,350 2.0430 0.558 0.551 0.558 0.551 0.572 1,395,478 0.5563 -3.53%
2004-05-14 0 2.125 2.050 2.125 2.050 2.150 206,000 435,500 2.1141 0.579 0.558 0.579 0.558 0.585 756,496 0.5757 -1.16%
2004-05-13 0 2.150 2.125 2.150 2.125 2.150 116,000 248,150 2.1392 0.585 0.579 0.585 0.579 0.585 425,988 0.5825 -1.15%
2004-05-12 0 2.175 2.150 2.175 2.150 2.200 392,000 851,950 2.1733 0.592 0.585 0.592 0.585 0.599 1,439,546 0.5918 -1.14%
2004-05-11 0 2.200 2.175 2.200 2.150 2.200 516,000 1,121,450 2.1734 0.599 0.592 0.599 0.585 0.599 1,894,912 0.5918 0.00%
2004-05-10 0 2.200 2.175 2.200 2.175 2.250 575,923 1,270,790 2.2065 0.599 0.592 0.599 0.592 0.613 2,114,968 0.6009 -3.30%
2004-05-07 0 2.275 2.250 2.275 2.275 2.275 272,000 618,800 2.2750 0.620 0.613 0.620 0.620 0.620 998,869 0.6195 0.00%
2004-05-06 0 2.275 2.250 2.275 2.275 2.325 380,000 869,050 2.2870 0.620 0.613 0.620 0.620 0.633 1,395,478 0.6228 -1.09%
2004-05-05 0 2.300 2.275 2.325 2.275 2.300 252,000 577,550 2.2919 0.626 0.620 0.633 0.620 0.626 925,422 0.6241 0.00%
2004-05-04 0 2.300 2.300 2.325 2.300 2.300 456,000 1,048,800 2.3000 0.626 0.626 0.633 0.626 0.626 1,674,574 0.6263 0.00%
2004-05-03 0 2.300 2.250 2.300 2.300 2.300 50,000 115,000 2.3000 0.626 0.613 0.626 0.626 0.626 183,616 0.6263 0.00%
2004-04-30 0 2.300 2.300 2.325 2.250 2.350 3,672,000 8,426,400 2.2948 0.626 0.626 0.633 0.613 0.640 13,484,725 0.6249 -1.08%
2004-04-29 0 2.325 2.350 2.400 2.175 2.425 4,134,000 9,346,900 2.2610 0.633 0.640 0.654 0.592 0.660 15,181,333 0.6157 -2.11%
2004-04-28 0 2.375 2.350 2.400 2.325 2.400 968,193 2,292,175 2.3675 0.647 0.640 0.654 0.633 0.654 3,555,506 0.6447 0.00%
2004-04-27 0 2.375 2.325 2.350 2.325 2.375 1,054,000 2,470,900 2.3443 0.647 0.633 0.640 0.633 0.647 3,870,616 0.6384 0.00%
2004-04-26 0 2.375 2.350 2.375 2.325 2.425 756,000 1,776,600 2.3500 0.647 0.640 0.647 0.633 0.660 2,776,267 0.6399 -1.04%
2004-04-23 0 2.400 2.400 2.425 2.350 2.425 586,000 1,399,400 2.3881 0.654 0.654 0.660 0.640 0.660 2,151,974 0.6503 2.13%
2004-04-22 0 2.350 2.325 2.350 2.350 2.375 878,000 2,067,850 2.3552 0.640 0.633 0.640 0.640 0.647 3,224,289 0.6413 -2.08%
2004-04-21 0 2.400 2.350 2.400 2.275 2.400 1,999,653 4,648,230 2.3245 0.654 0.640 0.654 0.620 0.654 7,343,347 0.6330 2.13%
2004-04-20 0 2.350 2.300 2.350 2.300 2.400 1,495,000 3,502,350 2.3427 0.640 0.626 0.640 0.626 0.654 5,490,105 0.6379 -2.08%
2004-04-19 0 2.400 2.350 2.400 2.350 2.425 1,150,000 2,730,750 2.3746 0.654 0.640 0.654 0.640 0.660 4,223,157 0.6466 0.00%
2004-04-16 0 2.400 2.375 2.400 2.375 2.425 1,326,000 3,183,150 2.4006 0.654 0.647 0.654 0.647 0.660 4,869,484 0.6537 0.00%
2004-04-15 0 2.400 2.375 2.400 2.350 2.400 1,806,000 4,280,600 2.3702 0.654 0.647 0.654 0.640 0.654 6,632,193 0.6454 1.05%
2004-04-14 0 2.375 2.350 2.375 2.375 2.400 382,961 911,586 2.3804 0.647 0.640 0.647 0.647 0.654 1,406,352 0.6482 -3.06%
2004-04-13 0 2.450 2.425 2.450 2.375 2.450 844,000 2,048,250 2.4268 0.667 0.660 0.667 0.647 0.667 3,099,430 0.6608 1.03%
2004-04-08 0 2.425 2.400 2.425 2.400 2.425 246,000 592,250 2.4075 0.660 0.654 0.660 0.654 0.660 903,388 0.6556 -1.02%
2004-04-07 0 2.450 2.425 2.450 2.375 2.450 1,806,384 4,367,683 2.4179 0.667 0.660 0.667 0.647 0.667 6,633,603 0.6584 3.16%
2004-04-06 0 2.375 2.350 2.375 2.350 2.375 750,000 1,764,750 2.3530 0.647 0.640 0.647 0.640 0.647 2,754,233 0.6407 0.00%
2004-04-02 0 2.375 2.350 2.375 2.325 2.375 441,000 1,042,850 2.3647 0.647 0.640 0.647 0.633 0.647 1,619,489 0.6439 0.00%
2004-04-01 0 2.375 2.350 2.375 2.300 2.375 3,742,988 8,791,374 2.3488 0.647 0.640 0.647 0.626 0.647 13,745,415 0.6396 -2.06%
2004-03-31 0 2.425 2.400 2.425 2.075 2.500 7,774,000 17,659,850 2.2717 0.660 0.654 0.660 0.565 0.681 28,548,544 0.6186 10.23%
2004-03-30 0 2.200 2.175 2.200 2.175 2.225 1,144,000 2,511,350 2.1952 0.599 0.592 0.599 0.592 0.606 4,201,124 0.5978 0.00%
2004-03-29 0 2.200 2.175 2.200 2.175 2.200 2,116,000 4,620,821 2.1838 0.599 0.592 0.599 0.592 0.599 7,770,610 0.5947 -1.12%
2004-03-26 0 2.225 2.200 2.225 2.200 2.250 2,080,000 4,628,300 2.2251 0.606 0.599 0.606 0.599 0.613 7,638,406 0.6059 0.00%
2004-03-25 0 2.225 2.200 2.225 2.200 2.250 836,000 1,860,150 2.2251 0.606 0.599 0.606 0.599 0.613 3,070,052 0.6059 0.00%
2004-03-24 0 2.225 2.200 2.225 2.175 2.250 2,276,000 5,035,800 2.2126 0.606 0.599 0.606 0.592 0.613 8,358,179 0.6025 2.30%
2004-03-23 0 2.175 2.150 2.175 2.150 2.225 1,042,000 2,275,950 2.1842 0.592 0.585 0.592 0.585 0.606 3,826,548 0.5948 -2.25%
2004-03-22 0 2.225 2.200 2.225 2.200 2.250 996,000 2,211,000 2.2199 0.606 0.599 0.606 0.599 0.613 3,657,622 0.6045 -3.26%
2004-03-19 0 2.300 2.275 2.300 2.275 2.300 382,000 876,650 2.2949 0.626 0.620 0.626 0.620 0.626 1,402,823 0.6249 0.00%
2004-03-18 0 2.300 2.275 2.300 2.250 2.400 2,564,000 5,897,300 2.3000 0.626 0.620 0.626 0.613 0.654 9,415,805 0.6263 -3.16%
2004-03-17 0 2.375 2.350 2.375 2.375 2.400 2,196,000 5,230,400 2.3818 0.647 0.640 0.647 0.647 0.654 8,064,394 0.6486 -2.06%
2004-03-16 0 2.425 2.375 2.425 2.375 2.425 1,026,269 2,450,305 2.3876 0.660 0.647 0.660 0.647 0.660 3,768,779 0.6502 2.11%
2004-03-15 0 2.375 2.350 2.375 2.350 2.375 480,000 1,134,150 2.3628 0.647 0.640 0.647 0.640 0.647 1,762,709 0.6434 2.15%
2004-03-12 0 2.325 2.300 2.325 2.250 2.325 1,330,992 3,047,183 2.2894 0.633 0.626 0.633 0.613 0.633 4,887,816 0.6234 -2.11%
2004-03-11 0 2.375 2.325 2.375 2.325 2.425 2,174,300 5,138,583 2.3633 0.647 0.633 0.647 0.633 0.660 7,984,705 0.6436 -2.06%
2004-03-10 0 2.425 2.400 2.425 2.375 2.450 1,704,000 4,119,400 2.4175 0.660 0.654 0.660 0.647 0.667 6,257,618 0.6583 -1.02%
2004-03-09 0 2.450 2.425 2.450 2.425 2.475 1,506,116 3,662,923 2.4320 0.667 0.660 0.667 0.660 0.674 5,530,926 0.6623 -1.01%
2004-03-08 0 2.475 2.450 2.475 2.425 2.475 1,362,884 3,327,311 2.4414 0.674 0.667 0.674 0.660 0.674 5,004,934 0.6648 1.02%
2004-03-05 0 2.450 2.400 2.450 2.400 2.450 779,923 1,900,471 2.4367 0.667 0.654 0.667 0.654 0.667 2,864,120 0.6635 0.00%
2004-03-04 0 2.450 2.425 2.450 2.400 2.475 2,019,385 4,936,007 2.4443 0.667 0.660 0.667 0.654 0.674 7,415,809 0.6656 0.00%
2004-03-03 0 2.450 2.425 2.450 2.425 2.475 3,402,000 8,319,700 2.4455 0.667 0.660 0.667 0.660 0.674 12,493,201 0.6659 0.00%
2004-03-02 0 2.450 2.425 2.450 2.425 2.500 1,594,000 3,910,050 2.4530 0.667 0.660 0.667 0.660 0.681 5,853,663 0.6680 0.00%
2004-03-01 0 2.450 2.425 2.450 2.425 2.525 2,558,038 6,268,540 2.4505 0.667 0.660 0.667 0.660 0.688 9,393,911 0.6673 -2.00%
2004-02-27 0 2.500 2.475 2.500 2.475 2.525 2,000,000 4,992,550 2.4963 0.681 0.674 0.681 0.674 0.688 7,344,622 0.6798 0.00%
2004-02-26 0 2.500 2.450 2.500 2.450 2.500 456,892 1,128,691 2.4704 0.681 0.667 0.681 0.667 0.681 1,677,849 0.6727 0.00%
2004-02-25 0 2.500 2.475 2.500 2.350 2.500 3,835,923 9,350,773 2.4377 0.681 0.674 0.681 0.640 0.681 14,086,701 0.6638 1.01%
2004-02-24 0 2.475 2.475 2.500 2.450 2.475 564,000 1,395,450 2.4742 0.674 0.674 0.681 0.667 0.674 2,071,183 0.6737 -1.00%
2004-02-23 0 2.500 2.475 2.500 2.475 2.500 784,000 1,950,850 2.4883 0.681 0.674 0.681 0.674 0.681 2,879,092 0.6776 0.00%
2004-02-20 0 2.500 2.475 2.500 2.475 2.500 406,384 1,010,052 2.4855 0.681 0.674 0.681 0.674 0.681 1,492,368 0.6768 1.01%
2004-02-19 0 2.475 2.450 2.500 2.450 2.500 1,636,000 4,017,750 2.4558 0.674 0.667 0.681 0.667 0.681 6,007,900 0.6687 -1.00%
2004-02-18 0 2.500 2.475 2.500 2.450 2.550 891,610 2,223,414 2.4937 0.681 0.674 0.681 0.667 0.694 3,274,269 0.6791 -0.99%
2004-02-17 0 2.525 2.500 2.525 2.475 2.525 800,000 1,995,250 2.4941 0.688 0.681 0.688 0.674 0.688 2,937,849 0.6792 2.02%
2004-02-16 0 2.475 2.475 2.500 2.450 2.500 860,000 2,133,350 2.4806 0.674 0.674 0.681 0.667 0.681 3,158,187 0.6755 0.00%
2004-02-13 0 2.475 2.450 2.475 2.350 2.475 228,000 557,550 2.4454 0.674 0.667 0.674 0.640 0.674 837,287 0.6659 0.00%
2004-02-12 0 2.475 2.450 2.475 2.450 2.475 298,000 736,550 2.4716 0.674 0.667 0.674 0.667 0.674 1,094,349 0.6730 0.00%
2004-02-11 0 2.475 2.450 2.475 2.450 2.500 306,422 754,886 2.4636 0.674 0.667 0.674 0.667 0.681 1,125,277 0.6708 0.00%
2004-02-10 0 2.475 2.450 2.475 2.450 2.500 518,000 1,279,500 2.4701 0.674 0.667 0.674 0.667 0.681 1,902,257 0.6726 -1.00%
2004-02-09 0 2.500 2.475 2.500 2.475 2.525 410,000 1,021,050 2.4904 0.681 0.674 0.681 0.674 0.688 1,505,647 0.6781 1.01%
2004-02-06 0 2.475 2.450 2.475 2.425 2.500 260,064 639,252 2.4581 0.674 0.667 0.674 0.660 0.681 955,036 0.6693 1.02%
2004-02-05 0 2.450 2.450 2.475 2.450 2.450 304,000 744,800 2.4500 0.667 0.667 0.674 0.667 0.667 1,116,382 0.6672 -1.01%
2004-02-04 0 2.475 2.450 2.475 2.425 2.500 780,423 1,906,894 2.4434 0.674 0.667 0.674 0.660 0.681 2,865,956 0.6654 1.02%
2004-02-03 0 2.450 2.425 2.450 2.400 2.450 956,000 2,318,050 2.4247 0.667 0.660 0.667 0.654 0.667 3,510,729 0.6603 0.00%
2004-02-02 0 2.450 2.400 2.450 2.400 2.450 680,000 1,645,500 2.4199 0.667 0.654 0.667 0.654 0.667 2,497,171 0.6589 -1.01%
2004-01-30 0 2.475 2.450 2.475 2.450 2.500 246,000 604,500 2.4573 0.674 0.667 0.674 0.667 0.681 903,388 0.6691 0.00%
2004-01-29 0 2.475 2.475 2.500 2.425 2.500 622,642 1,519,659 2.4407 0.674 0.674 0.681 0.660 0.681 2,286,535 0.6646 -1.00%
2004-01-28 0 2.500 2.475 2.500 2.475 2.525 394,499 987,635 2.5035 0.681 0.674 0.681 0.674 0.688 1,448,723 0.6817 -1.96%
2004-01-27 0 2.550 2.525 2.550 2.475 2.550 274,000 691,900 2.5252 0.694 0.688 0.694 0.674 0.694 1,006,213 0.6876 2.00%
2004-01-26 0 2.500 2.500 2.525 2.500 2.525 484,000 1,217,450 2.5154 0.681 0.681 0.688 0.681 0.688 1,777,398 0.6850 -0.99%
2004-01-21 0 2.525 2.500 2.525 2.500 2.525 98,000 245,350 2.5036 0.688 0.681 0.688 0.681 0.688 359,886 0.6817 1.00%
2004-01-20 0 2.500 2.475 2.500 2.475 2.550 892,769 2,233,496 2.5018 0.681 0.674 0.681 0.674 0.694 3,278,525 0.6813 1.01%
2004-01-19 0 2.475 2.450 2.475 2.400 2.475 1,456,271 3,531,173 2.4248 0.674 0.667 0.674 0.654 0.674 5,347,880 0.6603 0.00%
2004-01-16 0 2.475 2.450 2.475 2.425 2.500 1,334,000 3,275,450 2.4554 0.674 0.667 0.674 0.660 0.681 4,898,863 0.6686 1.02%
2004-01-15 0 2.450 2.450 2.475 2.450 2.450 630,230 1,544,029 2.4499 0.667 0.667 0.674 0.667 0.667 2,314,400 0.6671 0.00%
2004-01-14 0 2.450 2.450 2.475 2.450 2.475 382,595 939,148 2.4547 0.667 0.667 0.674 0.667 0.674 1,405,008 0.6684 -1.01%
2004-01-13 0 2.475 2.450 2.500 2.425 2.500 1,514,769 3,728,238 2.4613 0.674 0.667 0.681 0.660 0.681 5,562,703 0.6702 -1.98%
2004-01-12 0 2.525 2.475 2.525 2.450 2.525 1,098,076 2,743,479 2.4984 0.688 0.674 0.688 0.667 0.688 4,032,476 0.6803 1.00%
2004-01-09 0 2.500 2.500 2.600 2.500 2.625 1,484,000 3,806,850 2.5653 0.681 0.681 0.708 0.681 0.715 5,449,709 0.6985 -1.96%
2004-01-08 0 2.550 2.550 2.575 2.475 2.650 1,344,385 3,397,343 2.5271 0.694 0.694 0.701 0.674 0.722 4,937,000 0.6881 -3.77%
2004-01-07 0 2.650 2.625 2.650 2.575 2.650 3,255,155 8,565,788 2.6315 0.722 0.715 0.722 0.701 0.722 11,953,941 0.7166 1.92%
2004-01-06 0 2.600 2.575 2.600 2.550 2.650 3,519,586 9,072,075 2.5776 0.708 0.701 0.708 0.694 0.722 12,925,014 0.7019 -1.89%
2004-01-05 0 2.650 2.650 2.675 2.500 2.675 6,326,953 16,673,294 2.6353 0.722 0.722 0.728 0.681 0.728 23,234,538 0.7176 2.91%
2004-01-02 0 2.575 2.550 2.575 2.450 2.575 4,732,770 11,972,467 2.5297 0.701 0.694 0.701 0.667 0.701 17,380,202 0.6889 7.29%
2003-12-31 0 2.400 2.400 2.425 2.375 2.425 1,931,268 4,644,266 2.4048 0.654 0.654 0.660 0.647 0.660 7,092,216 0.6548 -1.03%
2003-12-30 0 2.425 2.400 2.425 2.375 2.425 2,244,576 5,395,596 2.4038 0.660 0.654 0.660 0.647 0.660 8,242,781 0.6546 1.04%
2003-12-29 0 2.400 2.400 2.425 2.325 2.425 1,736,816 4,145,016 2.3866 0.654 0.654 0.660 0.633 0.660 6,378,128 0.6499 1.05%
2003-12-24 0 2.375 2.375 2.400 2.325 2.400 1,190,000 2,818,700 2.3687 0.647 0.647 0.654 0.633 0.654 4,370,050 0.6450 -1.04%
2003-12-23 0 2.400 2.400 2.425 2.375 2.400 1,674,769 4,018,169 2.3992 0.654 0.654 0.660 0.647 0.654 6,150,272 0.6533 0.00%
2003-12-22 0 2.400 2.400 2.425 2.350 2.425 2,046,000 4,886,000 2.3881 0.654 0.654 0.660 0.640 0.660 7,513,548 0.6503 0.00%
2003-12-19 0 2.400 2.375 2.400 2.350 2.400 1,136,000 2,696,550 2.3737 0.654 0.647 0.654 0.640 0.654 4,171,745 0.6464 0.00%
2003-12-18 0 2.400 2.350 2.375 2.325 2.400 2,724,000 6,425,850 2.3590 0.654 0.640 0.647 0.633 0.654 10,003,375 0.6424 1.05%
2003-12-17 0 2.375 2.325 2.375 2.250 2.375 8,289,000 18,869,900 2.2765 0.647 0.633 0.647 0.613 0.647 30,439,784 0.6199 3.26%
2003-12-16 0 2.300 2.275 2.300 2.250 2.325 2,422,308 5,572,028 2.3003 0.626 0.620 0.626 0.613 0.633 8,895,468 0.6264 -1.08%
2003-12-15 0 2.325 2.300 2.350 2.300 2.450 3,636,000 8,548,900 2.3512 0.633 0.626 0.640 0.626 0.667 13,352,522 0.6402 -5.10%
2003-12-12 0 2.450 2.425 2.450 2.400 2.450 3,840,000 9,338,150 2.4318 0.667 0.660 0.667 0.654 0.667 14,101,673 0.6622 0.00%
2003-12-11 0 2.450 2.425 2.450 2.375 2.475 6,457,076 15,604,375 2.4166 0.667 0.660 0.667 0.647 0.674 23,712,390 0.6581 4.26%
2003-12-10 0 2.350 2.325 2.350 2.300 2.375 6,342,000 14,875,300 2.3455 0.640 0.633 0.640 0.626 0.647 23,289,795 0.6387 1.08%
2003-12-09 0 2.325 2.300 2.325 2.300 2.350 2,975,103 6,941,277 2.3331 0.633 0.626 0.633 0.626 0.640 10,925,503 0.6353 0.00%
2003-12-08 0 2.325 2.275 2.325 2.300 2.350 1,065,692 2,472,254 2.3199 0.633 0.620 0.633 0.626 0.640 3,913,552 0.6317 -3.13%
2003-12-05 0 2.400 2.350 2.400 2.350 2.400 412,193 976,644 2.3694 0.654 0.640 0.654 0.640 0.654 1,513,701 0.6452 0.00%
2003-12-04 0 2.400 2.375 2.400 2.350 2.400 906,000 2,155,700 2.3794 0.654 0.647 0.654 0.640 0.654 3,327,114 0.6479 -1.03%
2003-12-03 0 2.425 2.400 2.425 2.325 2.425 5,776,000 13,639,250 2.3614 0.660 0.654 0.660 0.633 0.660 21,211,267 0.6430 1.04%
2003-12-02 0 2.400 2.375 2.400 2.375 2.450 3,808,000 9,145,150 2.4016 0.654 0.647 0.654 0.647 0.667 13,984,159 0.6540 1.05%
2003-12-01 0 2.375 2.350 2.375 2.350 2.400 2,990,461 7,047,851 2.3568 0.647 0.640 0.647 0.640 0.654 10,981,902 0.6418 1.06%
2003-11-28 0 2.350 2.325 2.350 2.250 2.350 3,228,000 7,431,800 2.3023 0.640 0.633 0.640 0.613 0.640 11,854,219 0.6269 4.44%
2003-11-27 0 2.250 2.225 2.250 2.225 2.250 330,000 740,500 2.2439 0.613 0.606 0.613 0.606 0.613 1,211,863 0.6110 0.00%
2003-11-26 0 2.250 2.225 2.250 2.225 2.250 76,615 172,257 2.2483 0.613 0.606 0.613 0.606 0.613 281,354 0.6122 -1.10%
2003-11-25 0 2.275 2.225 2.275 2.225 2.275 286,000 644,550 2.2537 0.620 0.606 0.620 0.606 0.620 1,050,281 0.6137 1.11%
2003-11-24 0 2.250 2.225 2.250 2.225 2.250 716,000 1,608,750 2.2469 0.613 0.606 0.613 0.606 0.613 2,629,375 0.6118 0.00%
2003-11-21 0 2.250 2.225 2.250 2.225 2.275 1,273,345 2,865,008 2.2500 0.613 0.606 0.613 0.606 0.620 4,676,119 0.6127 -2.17%
2003-11-20 0 2.300 2.250 2.300 2.225 2.300 2,846,384 6,413,326 2.2531 0.626 0.613 0.626 0.606 0.626 10,452,807 0.6136 1.10%
2003-11-19 0 2.275 2.250 2.275 2.250 2.300 942,000 2,130,500 2.2617 0.620 0.613 0.620 0.613 0.626 3,459,317 0.6159 -1.09%
2003-11-18 0 2.300 2.275 2.300 2.250 2.325 2,540,000 5,812,850 2.2885 0.626 0.620 0.626 0.613 0.633 9,327,669 0.6232 -1.08%
2003-11-17 0 2.325 2.300 2.325 2.275 2.350 2,120,000 4,908,900 2.3155 0.633 0.626 0.633 0.620 0.640 7,785,299 0.6305 1.09%
2003-11-14 0 2.300 2.300 2.325 2.300 2.375 1,118,000 2,630,400 2.3528 0.626 0.626 0.633 0.626 0.647 4,105,643 0.6407 -2.13%
2003-11-13 0 2.350 2.325 2.350 2.300 2.350 1,410,000 3,265,650 2.3161 0.640 0.633 0.640 0.626 0.640 5,177,958 0.6307 2.17%
2003-11-12 0 2.300 2.275 2.300 2.300 2.350 995,000 2,293,650 2.3052 0.626 0.620 0.626 0.626 0.640 3,653,949 0.6277 0.00%
2003-11-11 0 2.300 2.300 2.325 2.300 2.375 1,526,000 3,558,350 2.3318 0.626 0.626 0.633 0.626 0.647 5,603,946 0.6350 -2.13%
2003-11-10 0 2.350 2.325 2.350 2.300 2.425 1,674,640 3,940,577 2.3531 0.640 0.633 0.640 0.626 0.660 6,149,799 0.6408 -2.08%
2003-11-07 0 2.400 2.375 2.400 2.350 2.400 844,000 1,995,350 2.3642 0.654 0.647 0.654 0.640 0.654 3,099,430 0.6438 2.13%
2003-11-06 0 2.350 2.325 2.350 2.300 2.425 975,153 2,264,973 2.3227 0.640 0.633 0.640 0.626 0.660 3,581,065 0.6325 -2.08%
2003-11-05 0 2.400 2.375 2.400 2.350 2.425 3,942,192 9,439,692 2.3945 0.654 0.647 0.654 0.640 0.660 14,476,954 0.6520 2.13%
2003-11-04 0 2.350 2.350 2.375 2.300 2.350 2,153,000 5,030,425 2.3365 0.640 0.640 0.647 0.626 0.640 7,906,485 0.6362 0.00%
2003-11-03 0 2.350 2.325 2.350 2.300 2.400 1,842,000 4,329,500 2.3504 0.640 0.633 0.640 0.626 0.654 6,764,396 0.6400 0.00%
2003-10-31 0 2.350 2.325 2.350 2.250 2.350 5,956,154 13,788,922 2.3151 0.640 0.633 0.640 0.613 0.640 21,872,849 0.6304 4.44%
2003-10-30 0 2.250 2.250 2.275 2.250 2.350 3,108,200 7,056,180 2.2702 0.613 0.613 0.620 0.613 0.640 11,414,276 0.6182 -1.10%
2003-10-29 0 2.275 2.250 2.275 2.275 2.400 1,753,000 4,062,475 2.3174 0.620 0.613 0.620 0.620 0.654 6,437,561 0.6311 0.00%
2003-10-28 0 2.275 2.250 2.300 2.175 2.325 6,766,000 15,088,600 2.2301 0.620 0.613 0.626 0.592 0.633 24,846,855 0.6073 5.81%
2003-10-27 0 2.150 2.150 2.175 2.150 2.250 1,692,467 3,680,496 2.1746 0.585 0.585 0.592 0.585 0.613 6,215,265 0.5922 -2.27%
2003-10-24 0 2.200 2.175 2.200 2.100 2.200 2,238,000 4,812,850 2.1505 0.599 0.592 0.599 0.572 0.599 8,218,632 0.5856 0.00%
2003-10-23 0 2.200 2.175 2.200 2.125 2.250 2,794,000 6,077,036 2.1750 0.599 0.592 0.599 0.579 0.613 10,260,436 0.5923 -4.35%
2003-10-22 0 2.300 2.275 2.325 2.275 2.325 574,960 1,318,888 2.2939 0.626 0.620 0.633 0.620 0.633 2,111,432 0.6246 1.10%
2003-10-21 0 2.275 2.275 2.300 2.275 2.375 865,423 2,012,181 2.3251 0.620 0.620 0.626 0.620 0.647 3,178,102 0.6331 -4.21%
2003-10-20 0 2.375 2.350 2.400 2.325 2.375 1,152,889 2,721,622 2.3607 0.647 0.640 0.654 0.633 0.647 4,233,767 0.6428 0.64%
2003-10-17 0 2.400 2.375 2.400 2.375 2.400 1,319,056 3,136,757 2.3780 0.643 0.636 0.643 0.636 0.643 4,926,085 0.6368 1.05%
2003-10-16 0 2.375 2.375 2.400 2.375 2.425 1,929,923 4,609,223 2.3883 0.636 0.636 0.643 0.636 0.649 7,207,400 0.6395 0.00%
2003-10-15 0 2.375 2.375 2.400 2.300 2.400 2,590,000 6,138,200 2.3700 0.636 0.636 0.643 0.616 0.643 9,672,493 0.6346 3.26%
2003-10-14 0 2.300 2.300 2.325 2.250 2.325 1,488,000 3,425,700 2.3022 0.616 0.616 0.623 0.602 0.623 5,557,015 0.6165 0.00%
2003-10-13 0 2.300 2.300 2.325 2.250 2.325 1,393,349 3,186,803 2.2872 0.616 0.616 0.623 0.602 0.623 5,203,536 0.6124 -1.08%
2003-10-10 0 2.325 2.300 2.325 2.300 2.350 2,970,769 6,854,377 2.3073 0.623 0.616 0.623 0.616 0.629 11,094,495 0.6178 0.00%
2003-10-09 0 2.325 2.275 2.325 2.250 2.325 10,714,729 24,448,867 2.2818 0.623 0.609 0.623 0.602 0.623 40,014,727 0.6110 4.49%
2003-10-08 0 2.225 2.225 2.250 2.225 2.350 6,530,307 14,900,606 2.2818 0.596 0.596 0.602 0.596 0.629 24,387,780 0.6110 -3.26%
2003-10-07 0 2.300 2.300 2.325 2.300 2.325 2,440,000 5,613,800 2.3007 0.616 0.616 0.623 0.616 0.623 9,112,310 0.6161 -1.08%
2003-10-06 0 2.325 2.325 2.350 2.250 2.350 7,444,192 17,163,872 2.3057 0.623 0.623 0.629 0.602 0.629 27,800,732 0.6174 3.33%
2003-10-03 0 2.250 2.250 2.275 2.125 2.275 14,512,816 31,899,954 2.1981 0.602 0.602 0.609 0.569 0.609 54,198,885 0.5886 4.65%
2003-10-02 0 2.150 2.125 2.150 2.125 2.175 2,371,899 5,093,218 2.1473 0.576 0.569 0.576 0.569 0.582 8,857,983 0.5750 0.00%
2003-09-30 0 2.150 2.125 2.150 2.125 2.175 4,292,000 9,218,600 2.1479 0.576 0.569 0.576 0.569 0.582 16,028,703 0.5751 1.18%
2003-09-29 0 2.125 2.100 2.125 2.075 2.150 2,600,000 5,461,100 2.1004 0.569 0.562 0.569 0.556 0.576 9,709,839 0.5624 0.00%
2003-09-26 0 2.125 2.100 2.125 2.050 2.125 1,306,000 2,721,750 2.0840 0.569 0.562 0.569 0.549 0.569 4,877,327 0.5580 1.19%
2003-09-25 0 2.100 2.075 2.100 2.000 2.100 4,293,653 8,880,428 2.0683 0.562 0.556 0.562 0.536 0.562 16,034,876 0.5538 1.20%
2003-09-24 0 2.075 2.050 2.075 2.025 2.075 2,142,000 4,388,400 2.0487 0.556 0.549 0.556 0.542 0.556 7,999,413 0.5486 2.47%
2003-09-23 0 2.025 2.000 2.025 1.980 2.050 2,882,000 5,829,700 2.0228 0.542 0.536 0.542 0.530 0.549 10,762,983 0.5416 1.76%
2003-09-22 0 1.990 1.990 2.000 1.980 2.050 2,006,000 4,003,230 1.9956 0.533 0.533 0.536 0.530 0.549 7,491,514 0.5344 -2.93%
2003-09-19 0 2.050 2.025 2.050 2.000 2.100 1,899,923 3,855,908 2.0295 0.549 0.542 0.549 0.536 0.562 7,095,364 0.5434 -1.20%
2003-09-18 0 2.075 2.050 2.100 2.050 2.125 814,346 1,705,639 2.0945 0.556 0.549 0.562 0.549 0.569 3,041,219 0.5608 -1.19%
2003-09-17 0 2.100 2.100 2.125 2.100 2.200 1,890,000 4,023,150 2.1287 0.562 0.562 0.569 0.562 0.589 7,058,306 0.5700 -3.45%
2003-09-16 0 2.175 2.150 2.175 2.100 2.175 3,625,345 7,833,024 2.1606 0.582 0.576 0.582 0.562 0.582 13,539,044 0.5786 -1.14%
2003-09-15 0 2.200 2.175 2.200 2.125 2.225 6,066,307 13,287,929 2.1904 0.589 0.582 0.589 0.569 0.596 22,654,947 0.5865 2.33%
2003-09-11 0 2.150 2.125 2.150 2.025 2.150 3,590,000 7,585,550 2.1130 0.576 0.569 0.576 0.542 0.576 13,407,046 0.5658 6.17%
2003-09-10 0 2.025 2.000 2.025 1.960 2.050 5,536,000 11,134,440 2.0113 0.542 0.536 0.542 0.525 0.549 20,674,487 0.5386 -1.22%
2003-09-09 0 2.050 2.050 2.075 2.000 2.125 5,324,384 10,939,060 2.0545 0.549 0.549 0.556 0.536 0.569 19,884,196 0.5501 -3.53%
2003-09-08 0 2.125 2.100 2.125 2.050 2.125 1,869,422 3,914,187 2.0938 0.569 0.562 0.569 0.549 0.569 6,981,456 0.5607 1.19%
2003-09-05 0 2.100 2.075 2.100 2.100 2.175 2,429,098 5,152,444 2.1211 0.562 0.556 0.562 0.562 0.582 9,071,596 0.5680 0.00%
2003-09-04 0 2.100 2.100 2.125 2.050 2.150 9,846,306 20,632,258 2.0954 0.562 0.562 0.569 0.549 0.576 36,771,555 0.5611 1.20%
2003-09-03 0 2.075 2.075 2.100 2.050 2.100 3,545,345 7,367,963 2.0782 0.556 0.556 0.562 0.549 0.562 13,240,280 0.5565 0.00%
2003-09-02 0 2.075 2.050 2.075 2.050 2.125 3,326,000 6,906,600 2.0765 0.556 0.549 0.556 0.549 0.569 12,421,124 0.5560 -1.19%
2003-09-01 0 2.100 2.075 2.100 1.980 2.150 8,524,000 17,668,910 2.0728 0.562 0.556 0.562 0.530 0.576 31,833,333 0.5550 5.53%
2003-08-29 0 1.990 1.980 1.990 1.960 2.000 2,286,730 4,527,431 1.9799 0.533 0.530 0.533 0.525 0.536 8,539,915 0.5301 0.51%
2003-08-28 0 1.980 1.980 1.990 1.890 2.000 6,640,000 12,872,880 1.9387 0.530 0.530 0.533 0.506 0.536 24,797,434 0.5191 5.88%
2003-08-27 0 1.870 1.870 1.890 1.830 1.900 7,534,000 14,047,490 1.8645 0.501 0.501 0.506 0.490 0.509 28,136,125 0.4993 2.75%
2003-08-26 0 1.820 1.810 1.830 1.810 1.850 6,356,000 11,598,980 1.8249 0.487 0.485 0.490 0.485 0.495 23,736,821 0.4886 0.55%
2003-08-25 0 1.810 1.800 1.830 1.800 1.940 5,740,000 10,595,840 1.8460 0.485 0.482 0.490 0.482 0.519 21,436,336 0.4943 -4.74%
2003-08-22 0 1.900 1.880 1.910 1.870 1.950 4,936,576 9,377,588 1.8996 0.509 0.503 0.511 0.501 0.522 18,435,906 0.5087 1.60%
2003-08-21 0 1.870 1.870 1.880 1.870 1.910 1,862,000 3,500,380 1.8799 0.501 0.501 0.503 0.501 0.511 6,953,738 0.5034 -1.58%
2003-08-20 0 1.900 1.890 1.900 1.860 1.940 1,928,000 3,644,860 1.8905 0.509 0.506 0.509 0.498 0.519 7,200,219 0.5062 -1.04%
2003-08-19 0 1.920 1.920 1.930 1.890 1.990 3,338,000 6,507,640 1.9496 0.514 0.514 0.517 0.506 0.533 12,465,939 0.5220 -2.54%
2003-08-18 0 1.970 1.960 1.990 1.970 2.075 4,531,999 9,073,718 2.0021 0.528 0.525 0.533 0.528 0.556 16,924,992 0.5361 -1.01%
2003-08-15 0 1.990 1.990 2.000 1.860 2.025 15,735,884 31,122,996 1.9778 0.533 0.533 0.536 0.498 0.542 58,766,498 0.5296 8.15%
2003-08-14 0 1.840 1.840 1.850 1.840 1.860 690,573 1,279,886 1.8534 0.493 0.493 0.495 0.493 0.498 2,578,982 0.4963 -1.08%
2003-08-13 0 1.860 1.860 1.880 1.860 1.910 1,952,000 3,675,300 1.8828 0.498 0.498 0.503 0.498 0.511 7,289,848 0.5042 -2.11%
2003-08-12 0 1.900 1.890 1.910 1.890 1.910 2,326,269 4,409,868 1.8957 0.509 0.506 0.511 0.506 0.511 8,687,576 0.5076 1.06%
2003-08-11 0 1.880 1.870 1.890 1.860 1.890 1,640,000 3,073,280 1.8740 0.503 0.501 0.506 0.498 0.506 6,124,667 0.5018 0.53%
2003-08-08 0 1.870 1.860 1.870 1.860 1.870 784,000 1,460,600 1.8630 0.501 0.498 0.501 0.498 0.501 2,927,890 0.4989 1.63%
2003-08-07 0 1.840 1.840 1.850 1.830 1.860 418,000 773,060 1.8494 0.493 0.493 0.495 0.490 0.498 1,561,043 0.4952 -1.08%
2003-08-06 0 1.860 1.840 1.860 1.840 1.880 4,965,615 9,254,611 1.8637 0.498 0.493 0.498 0.493 0.503 18,544,354 0.4991 -1.59%
2003-08-05 0 1.890 1.880 1.890 1.880 1.910 1,057,861 2,004,043 1.8944 0.506 0.503 0.506 0.503 0.511 3,950,638 0.5073 -1.05%
2003-08-04 0 1.910 1.900 1.910 1.880 1.910 539,923 1,021,218 1.8914 0.511 0.509 0.511 0.503 0.511 2,016,371 0.5065 0.53%
2003-08-01 0 1.900 1.890 1.900 1.890 1.920 4,694,554 8,922,445 1.9006 0.509 0.506 0.509 0.506 0.514 17,532,062 0.5089 1.06%
2003-07-31 0 1.880 1.870 1.880 1.860 1.880 964,000 1,807,660 1.8752 0.503 0.501 0.503 0.498 0.503 3,600,109 0.5021 -0.53%
2003-07-30 0 1.890 1.870 1.890 1.860 1.910 3,054,000 5,745,440 1.8813 0.506 0.501 0.506 0.498 0.511 11,405,326 0.5038 -1.05%
2003-07-29 0 1.910 1.900 1.910 1.870 1.920 5,715,961 10,871,379 1.9019 0.511 0.509 0.511 0.501 0.514 21,346,561 0.5093 2.14%
2003-07-28 0 1.870 1.860 1.870 1.830 1.870 3,356,000 6,214,980 1.8519 0.501 0.498 0.501 0.490 0.501 12,533,161 0.4959 2.19%
2003-07-25 0 1.830 1.830 1.840 1.830 1.860 1,022,000 1,885,960 1.8454 0.490 0.490 0.493 0.490 0.498 3,816,714 0.4941 -0.54%
2003-07-24 0 1.840 1.820 1.840 1.780 1.840 6,268,000 11,383,100 1.8161 0.493 0.487 0.493 0.477 0.493 23,408,180 0.4863 1.66%
2003-07-23 0 1.810 1.790 1.810 1.780 1.840 3,976,576 7,195,985 1.8096 0.485 0.479 0.485 0.477 0.493 14,850,735 0.4846 -1.09%
2003-07-22 0 1.830 1.820 1.840 1.800 1.850 1,818,230 3,315,545 1.8235 0.490 0.487 0.493 0.482 0.495 6,790,277 0.4883 0.55%
2003-07-21 0 1.820 1.820 1.840 1.820 1.850 2,984,424 5,476,363 1.8350 0.487 0.487 0.493 0.487 0.495 11,145,491 0.4914 0.00%
2003-07-18 0 1.820 1.820 1.840 1.800 1.830 4,808,730 8,752,098 1.8200 0.487 0.487 0.493 0.482 0.490 17,958,459 0.4874 -0.55%
2003-07-17 0 1.830 1.850 1.860 1.830 1.900 3,670,577 6,899,273 1.8796 0.490 0.495 0.498 0.490 0.509 13,707,966 0.5033 -3.68%
2003-07-16 0 1.900 1.900 1.910 1.900 1.930 4,620,000 8,830,420 1.9113 0.509 0.509 0.511 0.509 0.517 17,253,636 0.5118 -0.52%
2003-07-15 0 1.910 1.910 1.920 1.870 1.960 12,179,124 23,016,071 1.8898 0.511 0.511 0.514 0.501 0.525 45,483,588 0.5060 -2.05%
2003-07-14 0 1.950 1.930 1.950 1.870 1.970 10,782,769 20,696,926 1.9194 0.522 0.517 0.522 0.501 0.528 40,268,826 0.5140 4.84%
2003-07-11 0 1.860 1.860 1.870 1.830 1.900 8,840,000 16,458,600 1.8618 0.498 0.498 0.501 0.490 0.509 33,013,452 0.4985 0.54%
2003-07-10 0 1.850 1.840 1.850 1.830 1.890 18,021,645 33,478,521 1.8577 0.495 0.493 0.495 0.490 0.506 67,302,795 0.4974 2.78%
2003-07-09 0 1.800 1.800 1.810 1.790 1.870 13,038,000 23,796,280 1.8251 0.482 0.482 0.485 0.479 0.501 48,691,106 0.4887 -2.70%
2003-07-08 0 1.850 1.850 1.860 1.830 1.880 16,648,415 30,930,915 1.8579 0.495 0.495 0.498 0.490 0.503 62,174,394 0.4975 2.21%
2003-07-07 0 1.810 1.800 1.810 1.720 1.820 15,456,538 27,566,971 1.7835 0.485 0.482 0.485 0.461 0.487 57,723,266 0.4776 5.23%
2003-07-04 0 1.720 1.710 1.720 1.660 1.730 7,262,692 12,401,595 1.7076 0.461 0.458 0.461 0.444 0.463 27,122,911 0.4572 3.61%
2003-07-03 0 1.660 1.650 1.660 1.630 1.670 8,246,000 13,612,040 1.6507 0.444 0.442 0.444 0.436 0.447 30,795,127 0.4420 3.11%
2003-07-02 0 1.610 1.600 1.620 1.540 1.640 10,922,000 17,325,680 1.5863 0.431 0.428 0.434 0.412 0.439 40,788,792 0.4248 5.23%
2003-06-30 0 1.530 1.530 1.540 1.520 1.610 4,108,000 6,443,060 1.5684 0.410 0.410 0.412 0.407 0.431 15,341,545 0.4200 -3.77%
2003-06-27 0 1.590 1.580 1.590 1.510 1.600 11,016,000 17,134,740 1.5554 0.426 0.423 0.426 0.404 0.428 41,139,840 0.4165 4.61%
2003-06-26 0 1.520 1.510 1.520 1.500 1.560 7,722,000 11,818,820 1.5305 0.407 0.404 0.407 0.402 0.418 28,838,221 0.4098 1.33%
2003-06-25 0 1.500 1.490 1.500 1.490 1.560 6,330,577 9,574,628 1.5124 0.402 0.399 0.402 0.399 0.418 23,641,877 0.4050 -1.32%
2003-06-24 0 1.520 1.520 1.530 1.490 1.620 7,794,192 11,922,776 1.5297 0.407 0.407 0.410 0.399 0.434 29,107,826 0.4096 -5.00%
2003-06-23 0 1.600 1.600 1.610 1.580 1.700 3,433,014 5,571,542 1.6229 0.428 0.428 0.431 0.423 0.455 12,820,774 0.4346 -5.33%
2003-06-20 0 1.690 1.680 1.690 1.680 1.720 1,740,184 2,956,108 1.6987 0.453 0.450 0.453 0.450 0.461 6,498,810 0.4549 -1.74%
2003-06-19 0 1.720 1.720 1.740 1.710 1.760 4,430,184 7,688,825 1.7356 0.461 0.461 0.466 0.458 0.471 16,544,758 0.4647 -0.58%
2003-06-18 0 1.730 1.720 1.730 1.710 1.780 4,982,000 8,643,340 1.7349 0.463 0.461 0.463 0.458 0.477 18,605,545 0.4646 -2.81%
2003-06-17 0 1.780 1.770 1.780 1.770 1.840 2,130,580 3,820,089 1.7930 0.477 0.474 0.477 0.474 0.493 7,956,765 0.4801 -2.20%
2003-06-16 0 1.820 1.820 1.830 1.800 1.870 9,530,769 17,455,937 1.8315 0.487 0.487 0.490 0.482 0.501 35,593,165 0.4904 -1.09%
2003-06-13 0 1.840 1.830 1.850 1.700 1.840 20,485,916 36,795,163 1.7961 0.493 0.490 0.495 0.455 0.493 76,505,746 0.4809 7.60%
2003-06-12 0 1.710 1.700 1.710 1.650 1.730 4,664,000 7,944,860 1.7034 0.458 0.455 0.458 0.442 0.463 17,417,957 0.4561 1.79%
2003-06-11 0 1.680 1.680 1.690 1.670 1.730 3,360,960 5,735,865 1.7066 0.450 0.450 0.453 0.447 0.463 12,551,684 0.4570 -1.75%
2003-06-10 0 1.710 1.700 1.710 1.680 1.740 11,404,385 19,564,563 1.7155 0.458 0.455 0.458 0.450 0.466 42,590,284 0.4594 2.40%
2003-06-09 0 1.700 1.700 1.710 1.670 1.710 4,377,615 7,425,289 1.6962 0.447 0.447 0.450 0.439 0.450 16,642,121 0.4462 1.80%
2003-06-06 0 1.670 1.670 1.680 1.640 1.680 3,194,000 5,291,120 1.6566 0.439 0.439 0.442 0.431 0.442 12,142,442 0.4358 -0.60%
2003-06-05 0 1.680 1.670 1.680 1.650 1.720 10,416,000 17,612,780 1.6909 0.442 0.439 0.442 0.434 0.452 39,597,894 0.4448 3.07%
2003-06-03 0 1.630 1.630 1.640 1.630 1.680 2,564,000 4,245,220 1.6557 0.429 0.429 0.431 0.429 0.442 9,747,408 0.4355 -3.55%
2003-06-02 0 1.690 1.680 1.690 1.660 1.710 2,749,163 4,622,019 1.6812 0.445 0.442 0.445 0.437 0.450 10,451,331 0.4422 1.20%
2003-05-30 0 1.670 1.660 1.670 1.610 1.680 5,832,000 9,705,860 1.6642 0.439 0.437 0.439 0.424 0.442 22,171,171 0.4378 1.21%
2003-05-29 0 1.650 1.640 1.650 1.610 1.680 7,662,729 12,563,753 1.6396 0.434 0.431 0.434 0.424 0.442 29,130,946 0.4313 -2.37%
2003-05-28 0 1.690 1.670 1.690 1.500 1.690 33,566,576 55,033,714 1.6395 0.445 0.439 0.445 0.395 0.445 127,608,076 0.4313 14.19%
2003-05-27 0 1.480 1.460 1.490 1.410 1.480 2,264,000 3,281,980 1.4496 0.389 0.384 0.392 0.371 0.389 8,606,916 0.3813 1.37%
2003-05-26 0 1.460 1.450 1.470 1.450 1.500 2,090,409 3,095,316 1.4807 0.384 0.381 0.387 0.381 0.395 7,946,985 0.3895 -1.35%
2003-05-23 0 1.480 1.480 1.490 1.420 1.500 11,936,000 17,620,800 1.4763 0.389 0.389 0.392 0.374 0.395 45,376,388 0.3883 3.50%
2003-05-22 0 1.430 1.430 1.440 1.300 1.440 9,458,000 12,961,140 1.3704 0.376 0.376 0.379 0.342 0.379 35,955,922 0.3605 10.85%
2003-05-21 0 1.290 1.280 1.300 1.230 1.290 4,638,308 5,870,990 1.2658 0.339 0.337 0.342 0.324 0.339 17,633,182 0.3330 4.03%
2003-05-20 0 1.240 1.220 1.240 1.220 1.240 1,620,000 1,993,440 1.2305 0.326 0.321 0.326 0.321 0.326 6,158,659 0.3237 0.81%
2003-05-19 0 1.230 1.220 1.230 1.210 1.230 530,000 649,260 1.2250 0.324 0.321 0.324 0.318 0.324 2,014,870 0.3222 -0.81%
2003-05-16 0 1.240 1.230 1.240 1.240 1.250 1,405,230 1,742,924 1.2403 0.326 0.324 0.326 0.326 0.329 5,342,180 0.3263 0.00%
2003-05-15 0 1.240 1.230 1.240 1.230 1.250 272,000 336,020 1.2354 0.326 0.324 0.326 0.324 0.329 1,034,046 0.3250 0.00%
2003-05-14 0 1.240 1.230 1.240 1.230 1.250 442,000 548,400 1.2407 0.326 0.324 0.326 0.324 0.329 1,680,325 0.3264 0.00%
2003-05-13 0 1.240 1.240 1.250 1.220 1.250 1,954,000 2,400,820 1.2287 0.326 0.326 0.329 0.321 0.329 7,428,407 0.3232 0.00%
2003-05-12 0 1.240 1.240 1.260 1.230 1.250 1,058,000 1,314,620 1.2426 0.326 0.326 0.331 0.324 0.329 4,022,136 0.3268 0.00%
2003-05-09 0 1.240 1.240 1.250 1.240 1.250 378,000 470,300 1.2442 0.326 0.326 0.329 0.326 0.329 1,437,020 0.3273 -0.80%
2003-05-07 0 1.250 1.240 1.250 1.230 1.250 798,385 992,406 1.2430 0.329 0.326 0.329 0.324 0.329 3,035,173 0.3270 0.81%
2003-05-06 0 1.240 1.220 1.280 1.200 1.240 610,000 752,700 1.2339 0.326 0.321 0.337 0.316 0.326 2,319,001 0.3246 3.33%
2003-05-05 0 1.200 1.200 1.220 1.180 1.200 142,384 170,798 1.1996 0.316 0.316 0.321 0.310 0.316 541,293 0.3155 1.69%
2003-05-02 0 1.180 1.160 1.190 1.180 1.180 30,000 35,400 1.1800 0.310 0.305 0.313 0.310 0.310 114,049 0.3104 1.72%
2003-04-30 0 1.160 1.160 1.180 1.140 1.140 4,216 4,800 1.1385 0.305 0.305 0.310 0.300 0.300 16,028 0.2995 0.00%
2003-04-29 0 1.160 1.160 1.180 1.160 1.180 126,000 146,480 1.1625 0.305 0.305 0.310 0.305 0.310 479,007 0.3058 3.57%
2003-04-28 0 1.120 1.120 1.150 - - 0 0 - 0.295 0.295 0.303 - - 0 - 0.00%
2003-04-25 0 1.120 1.100 1.120 - - 20,000 22,400 1.1200 0.295 0.289 0.295 - - 76,033 0.2946 0.00%
2003-04-24 0 1.120 1.110 1.130 1.080 1.130 404,000 448,140 1.1093 0.295 0.292 0.297 0.284 0.297 1,535,863 0.2918 -1.75%
2003-04-23 0 1.140 1.140 1.150 1.140 1.190 776,000 901,340 1.1615 0.300 0.300 0.303 0.300 0.313 2,950,074 0.3055 -4.20%
2003-04-22 0 1.190 1.190 1.200 1.190 1.200 134,000 159,860 1.1930 0.313 0.313 0.316 0.313 0.316 509,420 0.3138 -1.65%
2003-04-17 0 1.210 1.210 1.220 1.210 1.210 48,000 58,080 1.2100 0.318 0.318 0.321 0.318 0.318 182,479 0.3183 0.00%
2003-04-16 0 1.210 1.210 1.230 1.210 1.220 176,000 214,020 1.2160 0.318 0.318 0.324 0.318 0.321 669,089 0.3199 -0.82%
2003-04-15 0 1.220 1.200 1.220 1.200 1.220 456,000 547,520 1.2007 0.321 0.316 0.321 0.316 0.321 1,733,548 0.3158 1.67%
2003-04-14 0 1.200 1.200 1.210 1.200 1.220 786,000 943,900 1.2009 0.316 0.316 0.318 0.316 0.321 2,988,090 0.3159 -1.64%
2003-04-11 0 1.220 1.220 1.230 1.190 1.220 938,000 1,136,300 1.2114 0.321 0.321 0.324 0.313 0.321 3,565,939 0.3187 -1.61%
2003-04-10 0 1.240 1.220 1.240 1.210 1.240 256,000 312,540 1.2209 0.326 0.321 0.326 0.318 0.326 973,220 0.3211 2.48%
2003-04-09 0 1.210 1.210 1.230 1.200 1.200 104,000 124,800 1.2000 0.318 0.318 0.324 0.316 0.316 395,371 0.3157 -1.63%
2003-04-08 0 1.230 1.230 1.240 1.220 1.230 320,000 391,400 1.2231 0.324 0.324 0.326 0.321 0.324 1,216,525 0.3217 0.82%
2003-04-07 0 1.220 1.210 1.220 1.210 1.220 433,154 527,090 1.2169 0.321 0.318 0.321 0.318 0.321 1,646,696 0.3201 0.00%
2003-04-04 0 1.220 1.220 1.230 1.200 1.220 210,000 253,700 1.2081 0.321 0.321 0.324 0.316 0.321 798,345 0.3178 1.67%
2003-04-03 0 1.200 1.200 1.220 1.190 1.200 168,000 201,100 1.1970 0.316 0.316 0.321 0.313 0.316 638,676 0.3149 0.00%
2003-04-02 0 1.200 1.200 1.210 1.200 1.200 90,000 108,000 1.2000 0.316 0.316 0.318 0.316 0.316 342,148 0.3157 0.84%
2003-04-01 0 1.190 1.190 1.200 1.190 1.220 838,000 1,004,080 1.1982 0.313 0.313 0.316 0.313 0.321 3,185,775 0.3152 -2.46%
2003-03-31 0 1.220 1.220 1.230 1.200 1.210 100,000 120,740 1.2074 0.321 0.321 0.324 0.316 0.318 380,164 0.3176 -2.40%
2003-03-28 0 1.250 1.220 1.260 1.250 1.250 50,192 62,728 1.2498 0.329 0.321 0.331 0.329 0.329 190,812 0.3287 0.81%
2003-03-27 0 1.240 1.240 1.260 1.200 1.240 642,384 789,677 1.2293 0.326 0.326 0.331 0.316 0.326 2,442,113 0.3234 -1.59%
2003-03-26 0 1.260 1.250 1.260 1.240 1.260 360,000 453,240 1.2590 0.331 0.329 0.331 0.326 0.331 1,368,591 0.3312 0.80%
2003-03-25 0 1.250 1.250 1.260 1.240 1.260 140,000 174,920 1.2494 0.329 0.329 0.331 0.326 0.331 532,230 0.3287 -0.79%
2003-03-24 0 1.260 1.250 1.270 1.250 1.270 224,192 281,430 1.2553 0.331 0.329 0.334 0.329 0.334 852,298 0.3302 0.00%
2003-03-21 0 1.260 1.240 1.270 1.220 1.260 82,000 102,640 1.2517 0.331 0.326 0.334 0.321 0.331 311,735 0.3293 1.61%
2003-03-20 0 1.240 1.240 1.250 1.230 1.250 156,000 193,000 1.2372 0.326 0.326 0.329 0.324 0.329 593,056 0.3254 -3.12%
2003-03-19 0 1.280 1.240 1.360 1.240 1.280 196,000 245,680 1.2535 0.337 0.326 0.358 0.326 0.337 745,122 0.3297 3.23%
2003-03-18 0 1.240 1.240 1.260 1.230 1.250 15,729 19,352 1.2303 0.326 0.326 0.331 0.324 0.329 59,796 0.3236 0.81%
2003-03-17 0 1.230 1.230 1.250 1.230 1.230 14,000 17,220 1.2300 0.324 0.324 0.329 0.324 0.324 53,223 0.3235 0.00%
2003-03-14 0 1.230 1.230 1.250 1.220 1.240 164,000 202,200 1.2329 0.324 0.324 0.329 0.321 0.326 623,469 0.3243 0.82%
2003-03-13 0 1.220 1.210 1.250 1.220 1.220 70,000 85,400 1.2200 0.321 0.318 0.329 0.321 0.321 266,115 0.3209 0.00%
2003-03-12 0 1.220 1.220 1.240 1.200 1.220 158,000 191,100 1.2095 0.321 0.321 0.326 0.316 0.321 600,659 0.3182 0.83%
2003-03-11 0 1.210 1.210 1.240 1.190 1.210 96,000 115,540 1.2035 0.318 0.318 0.326 0.313 0.318 364,958 0.3166 0.83%
2003-03-10 0 1.200 1.200 1.240 1.200 1.210 166,193 200,304 1.2052 0.316 0.316 0.326 0.316 0.318 631,806 0.3170 -1.64%
2003-03-07 0 1.220 1.220 1.240 1.220 1.240 244,000 299,420 1.2271 0.321 0.321 0.326 0.321 0.326 927,600 0.3228 -1.61%
2003-03-06 0 1.240 1.230 1.250 1.210 1.280 1,166,000 1,442,920 1.2375 0.326 0.324 0.329 0.318 0.337 4,432,714 0.3255 -3.12%
2003-03-05 0 1.280 1.270 1.290 1.280 1.300 500,000 642,800 1.2856 0.337 0.334 0.339 0.337 0.342 1,900,821 0.3382 -1.54%
2003-03-04 0 1.300 1.290 1.300 1.300 1.320 416,000 546,940 1.3148 0.342 0.339 0.342 0.342 0.347 1,581,483 0.3458 -1.52%
2003-03-03 0 1.320 1.320 1.330 1.310 1.340 286,000 377,660 1.3205 0.347 0.347 0.350 0.345 0.352 1,087,269 0.3473 0.00%
2003-02-28 0 1.320 1.310 1.330 1.310 1.330 240,000 316,580 1.3191 0.347 0.345 0.350 0.345 0.350 912,394 0.3470 0.00%
2003-02-27 0 1.320 1.320 1.340 1.310 1.320 964,000 1,266,540 1.3138 0.347 0.347 0.352 0.345 0.347 3,664,782 0.3456 0.00%
2003-02-26 0 1.320 1.310 1.330 1.310 1.320 342,000 451,140 1.3191 0.347 0.345 0.350 0.345 0.347 1,300,161 0.3470 -0.75%
2003-02-25 0 1.330 1.310 1.330 1.300 1.340 1,490,640 1,967,059 1.3196 0.350 0.345 0.350 0.342 0.352 5,666,878 0.3471 -1.48%
2003-02-24 0 1.350 1.350 1.360 1.340 1.370 1,234,000 1,670,100 1.3534 0.355 0.355 0.358 0.352 0.360 4,691,225 0.3560 -0.74%
2003-02-21 0 1.360 1.350 1.370 1.360 1.410 4,566,000 6,320,640 1.3843 0.358 0.355 0.360 0.358 0.371 17,358,293 0.3641 -0.73%
2003-02-20 0 1.370 1.360 1.370 1.310 1.370 2,240,000 3,032,320 1.3537 0.360 0.358 0.360 0.345 0.360 8,515,676 0.3561 4.58%
2003-02-19 0 1.310 1.310 1.340 1.310 1.350 1,128,000 1,503,760 1.3331 0.345 0.345 0.352 0.345 0.355 4,288,251 0.3507 -0.76%
2003-02-18 0 1.320 1.320 1.340 1.320 1.360 728,000 972,620 1.3360 0.347 0.347 0.352 0.347 0.358 2,767,595 0.3514 -3.65%
2003-02-17 0 1.370 1.360 1.370 1.330 1.370 798,000 1,076,480 1.3490 0.360 0.358 0.360 0.350 0.360 3,033,710 0.3548 3.01%
2003-02-14 0 1.330 1.330 1.340 1.320 1.390 1,864,357 2,517,704 1.3504 0.350 0.350 0.352 0.347 0.366 7,087,616 0.3552 -3.62%
2003-02-13 0 1.380 1.330 1.380 1.280 1.380 2,316,927 3,021,928 1.3043 0.363 0.350 0.363 0.337 0.363 8,808,125 0.3431 5.34%
2003-02-12 0 1.310 1.300 1.310 1.270 1.310 1,126,000 1,454,180 1.2915 0.345 0.342 0.345 0.334 0.345 4,280,648 0.3397 3.97%
2003-02-11 0 1.260 1.250 1.260 1.260 1.260 182,192 229,552 1.2599 0.331 0.329 0.331 0.331 0.331 692,629 0.3314 0.00%
2003-02-10 0 1.260 1.260 1.270 1.260 1.270 398,000 502,080 1.2615 0.331 0.331 0.334 0.331 0.334 1,513,053 0.3318 -0.79%
2003-02-07 0 1.270 1.270 1.280 1.270 1.270 328,000 416,560 1.2700 0.334 0.334 0.337 0.334 0.334 1,246,938 0.3341 0.79%
2003-02-06 0 1.260 1.260 1.270 1.260 1.280 334,000 424,080 1.2697 0.331 0.331 0.334 0.331 0.337 1,269,748 0.3340 -1.56%
2003-02-05 0 1.280 1.270 1.280 1.230 1.280 530,000 659,580 1.2445 0.337 0.334 0.337 0.324 0.337 2,014,870 0.3274 4.07%
2003-02-04 0 1.230 1.230 1.250 1.230 1.230 21,923 26,888 1.2265 0.324 0.324 0.329 0.324 0.324 83,343 0.3226 -1.60%
2003-01-30 0 1.250 1.240 1.250 1.250 1.250 86,000 107,500 1.2500 0.329 0.326 0.329 0.329 0.329 326,941 0.3288 0.81%
2003-01-29 0 1.240 1.210 1.240 1.210 1.250 1,024,000 1,252,460 1.2231 0.326 0.318 0.326 0.318 0.329 3,892,881 0.3217 1.64%
2003-01-28 0 1.220 1.220 1.250 1.220 1.280 44,000 53,920 1.2255 0.321 0.321 0.329 0.321 0.337 167,272 0.3223 0.00%
2003-01-27 0 1.220 1.210 1.230 1.220 1.250 768,000 940,260 1.2243 0.321 0.318 0.324 0.321 0.329 2,919,660 0.3220 -2.40%
2003-01-24 0 1.250 1.230 1.250 1.240 1.260 214,000 267,440 1.2497 0.329 0.324 0.329 0.326 0.331 813,551 0.3287 0.00%
2003-01-23 0 1.250 1.240 1.250 1.250 1.270 348,000 436,900 1.2555 0.329 0.326 0.329 0.329 0.334 1,322,971 0.3302 0.00%
2003-01-22 0 1.250 1.240 1.270 1.250 1.260 126,000 158,360 1.2568 0.329 0.326 0.334 0.329 0.331 479,007 0.3306 -0.79%
2003-01-21 0 1.260 1.260 1.280 1.240 1.280 430,000 541,600 1.2595 0.331 0.331 0.337 0.326 0.337 1,634,706 0.3313 2.44%
2003-01-20 0 1.230 1.220 1.230 1.220 1.230 332,000 408,120 1.2293 0.324 0.321 0.324 0.321 0.324 1,262,145 0.3234 0.00%
2003-01-17 0 1.230 1.230 1.250 1.230 1.240 118,000 145,800 1.2356 0.324 0.324 0.329 0.324 0.326 448,594 0.3250 -0.81%
2003-01-16 0 1.240 1.220 1.240 1.220 1.250 782,076 964,831 1.2337 0.326 0.321 0.326 0.321 0.329 2,973,172 0.3245 -0.80%
2003-01-15 0 1.250 1.250 1.260 1.240 1.280 892,000 1,124,260 1.2604 0.329 0.329 0.331 0.326 0.337 3,391,064 0.3315 -2.34%
2003-01-14 0 1.280 1.280 1.290 1.270 1.300 1,122,000 1,444,760 1.2877 0.337 0.337 0.339 0.334 0.342 4,265,441 0.3387 -3.03%
2003-01-13 0 1.320 1.310 1.320 1.300 1.330 1,600,154 2,108,877 1.3179 0.347 0.345 0.347 0.342 0.350 6,083,211 0.3467 0.00%
2003-01-10 0 1.320 1.310 1.330 1.310 1.360 2,070,000 2,746,200 1.3267 0.347 0.345 0.350 0.345 0.358 7,869,397 0.3490 0.00%
2003-01-09 0 1.320 1.310 1.320 1.260 1.340 1,806,000 2,357,700 1.3055 0.347 0.345 0.347 0.331 0.352 6,865,764 0.3434 4.76%
2003-01-08 0 1.260 1.250 1.260 1.220 1.300 6,360,192 8,006,256 1.2588 0.331 0.329 0.331 0.321 0.342 24,179,167 0.3311 3.28%
2003-01-07 0 1.220 1.210 1.220 1.210 1.230 5,374,000 6,503,760 1.2102 0.321 0.318 0.321 0.318 0.324 20,430,019 0.3183 2.52%
2003-01-06 0 1.190 1.190 1.220 1.190 1.250 1,438,000 1,734,680 1.2063 0.313 0.313 0.321 0.313 0.329 5,466,760 0.3173 0.85%
2003-01-03 0 1.180 1.180 1.200 1.180 1.190 136,000 161,540 1.1878 0.310 0.310 0.316 0.310 0.313 517,023 0.3124 1.72%
2003-01-02 0 1.160 1.160 1.190 1.160 1.160 50,000 58,000 1.1600 0.305 0.305 0.313 0.305 0.305 190,082 0.3051 -2.52%
2002-12-31 0 1.190 1.150 1.190 - - 0 0 - 0.313 0.303 0.313 - - 0 - 0.00%
2002-12-30 0 1.190 1.140 1.190 1.200 1.200 20,000 24,000 1.2000 0.313 0.300 0.313 0.316 0.316 76,033 0.3157 0.85%
2002-12-27 0 1.180 1.180 1.210 1.180 1.210 94,000 112,420 1.1960 0.310 0.310 0.318 0.310 0.318 357,354 0.3146 -1.67%
2002-12-24 0 1.200 1.180 1.200 1.200 1.200 4,000 4,800 1.2000 0.316 0.310 0.316 0.316 0.316 15,207 0.3157 2.56%
2002-12-23 0 1.170 1.160 1.180 1.170 1.170 116,307 136,070 1.1699 0.308 0.305 0.310 0.308 0.308 442,157 0.3077 0.00%
2002-12-20 0 1.170 1.170 1.210 1.170 1.200 110,000 130,500 1.1864 0.308 0.308 0.318 0.308 0.316 418,181 0.3121 -1.68%
2002-12-19 0 1.190 1.160 1.210 1.190 1.190 20,384 24,245 1.1894 0.313 0.305 0.318 0.313 0.313 77,493 0.3129 0.00%
2002-12-18 0 1.190 1.190 1.210 1.190 1.210 328,000 393,400 1.1994 0.313 0.313 0.318 0.313 0.318 1,246,938 0.3155 -2.46%
2002-12-17 0 1.220 1.220 1.240 1.210 1.220 126,000 153,280 1.2165 0.321 0.321 0.326 0.318 0.321 479,007 0.3200 0.83%
2002-12-16 0 1.210 1.150 1.210 1.200 1.210 268,000 321,660 1.2002 0.318 0.303 0.318 0.316 0.318 1,018,840 0.3157 0.83%
2002-12-13 0 1.200 1.180 1.210 1.190 1.200 226,000 270,420 1.1965 0.316 0.310 0.318 0.313 0.316 859,171 0.3147 0.00%
2002-12-12 0 1.200 1.150 1.200 1.190 1.210 62,000 74,280 1.1981 0.316 0.303 0.316 0.313 0.318 235,702 0.3151 -0.83%
2002-12-11 0 1.210 1.200 1.210 1.190 1.210 388,000 464,460 1.1971 0.318 0.316 0.318 0.313 0.318 1,475,037 0.3149 0.83%
2002-12-10 0 1.200 1.180 1.210 1.170 1.200 188,000 224,060 1.1918 0.316 0.310 0.318 0.308 0.316 714,709 0.3135 1.69%
2002-12-09 0 1.180 1.180 1.190 1.180 1.190 32,000 37,960 1.1863 0.310 0.310 0.313 0.310 0.313 121,653 0.3120 -3.28%
2002-12-06 0 1.220 1.200 1.220 - - 100,000 120,000 1.2000 0.321 0.316 0.321 - - 380,164 0.3157 0.00%
2002-12-05 0 1.220 1.200 1.220 1.210 1.220 100,000 121,100 1.2110 0.321 0.316 0.321 0.318 0.321 380,164 0.3185 1.67%
2002-12-04 0 1.200 1.190 1.230 1.190 1.230 5,802,384 7,000,358 1.2065 0.316 0.313 0.324 0.313 0.324 22,058,582 0.3174 0.00%
2002-12-03 0 1.200 1.190 1.200 1.160 1.200 134,999 161,039 1.1929 0.316 0.313 0.316 0.305 0.316 513,218 0.3138 2.56%
2002-12-02 0 1.170 1.170 1.180 1.140 1.180 558,192 646,087 1.1575 0.308 0.308 0.310 0.300 0.310 2,122,046 0.3045 1.74%
2002-11-29 0 1.150 1.150 1.170 1.150 1.160 160,000 185,500 1.1594 0.303 0.303 0.308 0.303 0.305 608,263 0.3050 -0.86%
2002-11-28 0 1.160 1.140 1.180 1.100 1.160 820,192 949,424 1.1576 0.305 0.300 0.310 0.289 0.305 3,118,076 0.3045 0.87%
2002-11-27 0 1.150 1.130 1.150 1.130 1.150 20,000 22,880 1.1440 0.303 0.297 0.303 0.297 0.303 76,033 0.3009 0.00%
2002-11-26 0 1.150 1.140 1.150 1.140 1.150 490,000 562,800 1.1486 0.303 0.300 0.303 0.300 0.303 1,862,804 0.3021 0.00%
2002-11-25 0 1.150 1.130 1.150 1.130 1.150 362,192 416,269 1.1493 0.303 0.297 0.303 0.297 0.303 1,376,924 0.3023 0.00%
2002-11-22 0 1.150 1.130 1.150 1.130 1.150 656,000 750,980 1.1448 0.303 0.297 0.303 0.297 0.303 2,493,877 0.3011 0.88%
2002-11-21 0 1.140 1.130 1.150 1.140 1.180 2,501,423 2,862,279 1.1443 0.300 0.297 0.303 0.300 0.310 9,509,513 0.3010 -3.39%
2002-11-20 0 1.180 1.140 1.180 1.180 1.180 10,000 11,800 1.1800 0.310 0.300 0.310 0.310 0.310 38,016 0.3104 5.36%
2002-11-19 0 1.120 1.110 1.180 1.100 1.120 72,000 80,120 1.1128 0.295 0.292 0.310 0.289 0.295 273,718 0.2927 -3.45%
2002-11-18 0 1.160 1.100 1.170 1.160 1.160 30,000 34,800 1.1600 0.305 0.289 0.308 0.305 0.305 114,049 0.3051 -1.69%
2002-11-15 0 1.180 - 1.230 - - 847 932 1.1004 0.310 - 0.324 - - 3,220 0.2894 0.00%
2002-11-14 0 1.180 1.160 1.180 - - 384 434 1.1302 0.310 0.305 0.310 - - 1,460 0.2973 0.00%
2002-11-13 0 1.180 1.150 1.180 1.180 1.180 12,000 14,160 1.1800 0.310 0.303 0.310 0.310 0.310 45,620 0.3104 0.00%
2002-11-12 0 1.180 1.150 1.180 1.140 1.180 20,000 23,280 1.1640 0.310 0.303 0.310 0.300 0.310 76,033 0.3062 3.51%
2002-11-11 0 1.140 1.140 1.180 1.140 1.180 54,242 63,831 1.1768 0.300 0.300 0.310 0.300 0.310 206,209 0.3095 -0.87%
2002-11-08 0 1.180 1.180 1.220 1.180 1.210 36,346 43,131 1.1867 0.303 0.303 0.313 0.303 0.310 141,779 0.3042 -1.67%
2002-11-07 0 1.200 1.190 1.230 1.190 1.200 22,000 26,200 1.1909 0.308 0.305 0.315 0.305 0.308 85,818 0.3053 1.69%
2002-11-06 0 1.180 1.180 1.200 1.180 1.210 74,000 87,620 1.1841 0.303 0.303 0.308 0.303 0.310 288,660 0.3035 -1.67%
2002-11-05 0 1.200 1.200 1.210 1.180 1.200 42,000 49,840 1.1867 0.308 0.308 0.310 0.303 0.308 163,834 0.3042 0.00%
2002-11-04 0 1.200 1.200 1.210 1.180 1.180 94,578 111,579 1.1798 0.308 0.308 0.310 0.303 0.303 368,931 0.3024 1.69%
2002-11-01 0 1.180 1.180 1.200 - - 0 0 - 0.303 0.303 0.308 - - 0 - 0.00%
2002-10-31 0 1.180 1.180 1.190 1.160 1.180 152,576 178,437 1.1695 0.303 0.303 0.305 0.297 0.303 595,171 0.2998 -0.84%
2002-10-30 0 1.190 1.180 1.210 1.180 1.190 22,000 26,160 1.1891 0.305 0.303 0.310 0.303 0.305 85,818 0.3048 0.85%
2002-10-29 0 1.180 1.180 1.220 1.180 1.190 114,274 135,855 1.1889 0.303 0.303 0.313 0.303 0.305 445,762 0.3048 -4.07%
2002-10-28 0 1.230 1.200 - 1.180 1.230 406,384 488,322 1.2016 0.315 0.308 - 0.303 0.315 1,585,229 0.3080 5.13%
2002-10-25 0 1.170 1.160 1.200 1.170 1.170 110,384 129,138 1.1699 0.300 0.297 0.308 0.300 0.300 430,587 0.2999 -3.31%
2002-10-24 0 1.210 1.170 1.210 1.200 1.210 310,000 373,920 1.2062 0.310 0.300 0.310 0.308 0.310 1,209,252 0.3092 0.00%
2002-10-23 0 1.210 1.160 1.210 1.160 1.210 320,000 378,860 1.1839 0.310 0.297 0.310 0.297 0.310 1,248,261 0.3035 4.31%
2002-10-22 0 1.160 1.130 1.160 - - 0 0 - 0.297 0.290 0.297 - - 0 - 0.00%
2002-10-21 0 1.160 1.130 1.160 1.150 1.180 98,000 113,420 1.1573 0.297 0.290 0.297 0.295 0.303 382,280 0.2967 -0.85%
2002-10-18 0 1.170 1.170 1.190 1.130 1.250 506,119 590,691 1.1671 0.300 0.300 0.305 0.290 0.320 1,974,276 0.2992 1.74%
2002-10-17 0 1.150 1.120 1.150 1.120 1.150 232,000 262,980 1.1335 0.295 0.287 0.295 0.287 0.295 904,989 0.2906 2.68%
2002-10-16 0 1.120 1.120 1.160 1.120 1.120 58,000 64,960 1.1200 0.287 0.287 0.297 0.287 0.287 226,247 0.2871 -0.88%
2002-10-15 0 1.130 1.080 1.130 1.080 1.130 376,000 409,620 1.0894 0.290 0.277 0.290 0.277 0.290 1,466,706 0.2793 5.61%
2002-10-11 0 1.070 1.060 1.100 1.070 1.120 74,000 81,340 1.0992 0.274 0.272 0.282 0.274 0.287 288,660 0.2818 -6.96%
2002-10-10 0 1.150 1.060 1.150 1.050 1.150 236,000 258,700 1.0962 0.295 0.272 0.295 0.269 0.295 920,592 0.2810 4.55%
2002-10-09 0 1.100 1.070 1.140 - - 0 0 - 0.282 0.274 0.292 - - 0 - 0.00%
2002-10-08 0 1.100 1.090 1.120 1.080 1.120 634,192 707,140 1.1150 0.282 0.279 0.287 0.277 0.287 2,473,865 0.2858 1.85%
2002-10-07 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 0.277 0.277 0.290 0.277 0.277 78,016 0.2769 -6.09%
2002-10-04 0 1.150 1.110 1.150 1.110 1.150 34,000 38,140 1.1218 0.295 0.285 0.295 0.285 0.295 132,628 0.2876 0.00%
2002-10-03 0 1.150 1.090 1.150 1.150 1.150 25,192 28,900 1.1472 0.295 0.279 0.295 0.295 0.295 98,269 0.2941 -0.86%
2002-10-02 0 1.160 1.100 1.160 1.080 1.180 146,000 164,360 1.1258 0.297 0.282 0.297 0.277 0.303 569,519 0.2886 2.65%
2002-09-30 0 1.130 1.110 1.130 1.060 1.150 384,385 421,432 1.0964 0.290 0.285 0.290 0.272 0.295 1,499,415 0.2811 0.89%
2002-09-27 0 1.120 1.100 1.170 1.120 1.160 106,000 119,560 1.1279 0.287 0.282 0.300 0.287 0.297 413,486 0.2892 -4.27%
2002-09-26 0 1.170 1.110 1.170 1.170 1.180 16,000 18,820 1.1763 0.300 0.285 0.300 0.300 0.303 62,413 0.3015 3.54%
2002-09-25 0 1.130 1.130 1.140 1.100 1.180 380,000 430,000 1.1316 0.290 0.290 0.292 0.282 0.303 1,482,309 0.2901 0.00%
2002-09-24 0 1.130 1.100 1.140 1.090 1.200 1,198,000 1,345,800 1.1234 0.290 0.282 0.292 0.279 0.308 4,673,176 0.2880 -12.40%
2002-09-23 0 1.290 1.260 1.290 1.290 1.290 112,000 144,480 1.2900 0.331 0.323 0.331 0.331 0.331 436,891 0.3307 0.00%
2002-09-20 0 1.290 1.210 1.290 1.210 1.300 66,000 81,240 1.2309 0.331 0.310 0.331 0.310 0.333 257,454 0.3156 4.88%
2002-09-19 0 1.230 1.210 1.250 1.230 1.280 54,000 66,580 1.2330 0.315 0.310 0.320 0.315 0.328 210,644 0.3161 0.00%
2002-09-18 0 1.230 1.230 1.260 1.220 1.260 96,000 118,500 1.2344 0.315 0.315 0.323 0.313 0.323 374,478 0.3164 -2.38%
2002-09-17 0 1.260 1.260 1.270 - - 0 0 - 0.323 0.323 0.326 - - 0 - 2.44%
2002-09-16 0 1.230 1.230 1.260 1.230 1.230 8,000 9,840 1.2300 0.315 0.315 0.323 0.315 0.315 31,207 0.3153 -3.15%
2002-09-13 0 1.270 1.250 1.270 1.230 1.280 94,384 116,261 1.2318 0.326 0.320 0.326 0.315 0.328 368,174 0.3158 -1.55%
2002-09-12 0 1.290 1.210 1.290 1.290 1.290 42,000 54,180 1.2900 0.331 0.310 0.331 0.331 0.331 163,834 0.3307 1.57%
2002-09-11 0 1.270 1.250 1.290 - - 0 0 - 0.326 0.320 0.331 - - 0 - 0.00%
2002-09-10 0 1.270 1.230 1.270 - - 577 692 1.1993 0.326 0.315 0.326 - - 2,251 0.3075 0.00%
2002-09-09 0 1.270 1.230 1.270 - - 307 368 1.1987 0.326 0.315 0.326 - - 1,198 0.3073 0.00%
2002-09-06 0 1.270 1.240 1.270 1.240 1.270 106,002 131,702 1.2424 0.326 0.318 0.326 0.318 0.326 413,494 0.3185 0.00%
2002-09-05 0 1.270 1.250 1.270 1.270 1.300 34,000 43,180 1.2700 0.326 0.320 0.326 0.326 0.333 132,628 0.3256 3.25%
2002-09-04 0 1.230 1.230 1.270 1.230 1.250 50,000 61,700 1.2340 0.315 0.315 0.326 0.315 0.320 195,041 0.3163 -3.15%
2002-09-03 0 1.270 1.240 1.270 - - 0 0 - 0.326 0.318 0.326 - - 0 - -0.78%
2002-09-02 0 1.280 1.270 1.280 1.280 1.280 30,000 38,400 1.2800 0.328 0.326 0.328 0.328 0.328 117,024 0.3281 0.00%
2002-08-30 0 1.280 - 1.290 1.280 1.290 18,000 23,100 1.2833 0.328 - 0.331 0.328 0.331 70,215 0.3290 -0.78%
2002-08-29 0 1.290 1.270 1.300 - - 0 0 - 0.331 0.326 0.333 - - 0 - 0.00%
2002-08-28 0 1.290 1.230 1.290 1.300 1.300 6,000 7,800 1.3000 0.331 0.315 0.331 0.333 0.333 23,405 0.3333 4.03%
2002-08-27 0 1.240 1.240 1.290 1.240 1.270 252,769 316,570 1.2524 0.318 0.318 0.331 0.318 0.326 986,005 0.3211 -2.36%
2002-08-26 0 1.270 1.260 1.270 1.260 1.300 234,000 296,920 1.2689 0.326 0.323 0.326 0.323 0.333 912,791 0.3253 -2.31%
2002-08-23 0 1.300 1.270 1.300 1.260 1.300 616,000 779,140 1.2648 0.333 0.326 0.333 0.323 0.333 2,402,902 0.3242 2.36%
2002-08-22 0 1.270 1.260 1.300 1.260 1.350 1,226,000 1,551,660 1.2656 0.326 0.323 0.333 0.323 0.346 4,782,398 0.3245 0.00%
2002-08-21 0 1.270 1.260 1.300 1.260 1.300 258,467 329,114 1.2733 0.326 0.323 0.333 0.323 0.333 1,008,232 0.3264 0.00%
2002-08-20 0 1.270 1.270 1.300 1.260 1.280 460,307 585,475 1.2719 0.326 0.326 0.333 0.323 0.328 1,795,572 0.3261 0.79%
2002-08-19 0 1.260 1.250 1.300 1.260 1.280 42,000 53,320 1.2695 0.323 0.320 0.333 0.323 0.328 163,834 0.3255 0.00%
2002-08-16 0 1.260 1.230 1.270 1.240 1.260 118,000 147,240 1.2478 0.323 0.315 0.326 0.318 0.323 460,296 0.3199 1.61%
2002-08-15 0 1.240 1.190 1.300 1.240 1.260 50,000 62,600 1.2520 0.318 0.305 0.333 0.318 0.323 195,041 0.3210 -4.62%
2002-08-14 0 1.300 1.300 - 1.200 1.200 30,769 37,164 1.2078 0.333 0.333 - 0.308 0.308 120,024 0.3096 2.36%
2002-08-13 0 1.270 1.220 1.300 - - 20,000 24,200 1.2100 0.326 0.313 0.333 - - 78,016 0.3102 0.00%
2002-08-12 0 1.270 1.240 1.270 1.270 1.270 31,000 39,300 1.2677 0.326 0.318 0.326 0.326 0.326 120,925 0.3250 -1.55%
2002-08-09 0 1.290 1.210 1.290 1.250 1.300 34,000 42,680 1.2553 0.331 0.310 0.331 0.320 0.333 132,628 0.3218 4.03%
2002-08-08 0 1.240 1.230 1.280 1.240 1.280 22,000 27,760 1.2618 0.318 0.315 0.328 0.318 0.328 85,818 0.3235 -0.80%
2002-08-07 0 1.250 1.240 1.280 1.230 1.260 160,000 199,700 1.2481 0.320 0.318 0.328 0.315 0.323 624,130 0.3200 0.00%
2002-08-06 0 1.250 1.240 1.280 1.240 1.250 78,000 97,300 1.2474 0.320 0.318 0.328 0.318 0.320 304,264 0.3198 -2.34%
2002-08-05 0 1.280 1.250 1.280 - - 193 235 1.2176 0.328 0.320 0.328 - - 753 0.3121 -1.54%
2002-08-02 0 1.300 1.250 1.300 1.250 1.300 138,000 172,700 1.2514 0.333 0.320 0.333 0.320 0.333 538,312 0.3208 4.00%
2002-08-01 0 1.250 1.250 1.350 1.240 1.250 132,576 165,677 1.2497 0.320 0.320 0.346 0.318 0.320 517,154 0.3204 -1.57%
2002-07-31 0 1.270 1.250 1.330 1.270 1.280 16,216 20,606 1.2707 0.326 0.320 0.341 0.326 0.328 63,256 0.3258 0.00%
2002-07-30 0 1.270 1.270 1.290 1.270 1.290 201,798 257,214 1.2746 0.326 0.326 0.331 0.326 0.331 787,177 0.3268 1.60%
2002-07-29 0 1.250 1.250 1.280 1.220 1.280 116,000 144,020 1.2416 0.320 0.320 0.328 0.313 0.328 452,494 0.3183 3.31%
2002-07-26 0 1.210 1.210 1.250 1.190 1.250 286,000 350,760 1.2264 0.310 0.310 0.320 0.305 0.320 1,115,633 0.3144 -6.92%
2002-07-25 0 1.300 1.270 1.300 1.270 1.300 116,000 148,640 1.2814 0.333 0.326 0.333 0.326 0.333 452,494 0.3285 4.00%
2002-07-24 0 1.250 1.240 1.270 1.250 1.270 620,000 780,200 1.2584 0.320 0.318 0.326 0.320 0.326 2,418,505 0.3226 -0.79%
2002-07-23 0 1.260 1.260 1.300 1.260 1.300 302,040 388,569 1.2865 0.323 0.323 0.333 0.323 0.333 1,178,202 0.3298 -3.82%
2002-07-22 0 1.310 1.280 1.310 1.280 1.360 312,000 405,200 1.2987 0.336 0.328 0.336 0.328 0.349 1,217,054 0.3329 -2.24%
2002-07-19 0 1.340 1.330 1.350 1.340 1.350 162,000 218,020 1.3458 0.344 0.341 0.346 0.344 0.346 631,932 0.3450 -1.47%
2002-07-18 0 1.360 1.340 1.360 1.340 1.360 244,384 327,539 1.3403 0.349 0.344 0.349 0.344 0.349 953,297 0.3436 1.49%
2002-07-17 0 1.340 1.340 1.360 1.330 1.370 524,420 703,526 1.3415 0.344 0.344 0.349 0.341 0.351 2,045,665 0.3439 -1.47%
2002-07-16 0 1.360 1.360 1.420 1.360 1.370 170,000 231,900 1.3641 0.349 0.349 0.364 0.349 0.351 663,138 0.3497 -0.73%
2002-07-15 0 1.370 1.360 1.410 1.370 1.410 760,546 1,043,152 1.3716 0.351 0.349 0.361 0.351 0.361 2,966,749 0.3516 0.00%
2002-07-12 0 1.370 1.370 1.450 1.360 1.380 412,000 565,520 1.3726 0.351 0.351 0.372 0.349 0.354 1,607,136 0.3519 -1.44%
2002-07-11 0 1.390 1.380 1.400 1.360 1.390 170,000 234,700 1.3806 0.356 0.354 0.359 0.349 0.356 663,138 0.3539 0.00%
2002-07-10 0 1.390 1.390 1.450 1.390 1.390 30,000 41,700 1.3900 0.356 0.356 0.372 0.356 0.356 117,024 0.3563 -0.71%
2002-07-09 0 1.400 1.390 1.440 1.400 1.400 180,000 252,000 1.4000 0.359 0.356 0.369 0.359 0.359 702,147 0.3589 0.00%
2002-07-08 0 1.400 1.400 1.460 1.400 1.420 646,000 908,460 1.4063 0.359 0.359 0.374 0.359 0.364 2,519,926 0.3605 0.00%
2002-07-05 0 1.400 1.400 1.420 1.390 1.410 323,769 451,948 1.3959 0.359 0.359 0.364 0.356 0.361 1,262,963 0.3578 0.00%
2002-07-04 0 1.400 1.400 1.420 1.400 1.420 696,961 981,087 1.4077 0.359 0.359 0.364 0.359 0.364 2,718,715 0.3609 0.72%
2002-07-03 0 1.390 1.380 1.400 1.390 1.410 294,000 411,300 1.3990 0.356 0.354 0.359 0.356 0.361 1,146,839 0.3586 1.46%
2002-07-02 0 1.370 1.370 1.400 1.370 1.430 564,000 793,260 1.4065 0.351 0.351 0.359 0.351 0.367 2,200,059 0.3606 0.00%
2002-06-28 0 1.370 1.370 1.380 1.370 1.410 348,192 483,781 1.3894 0.351 0.351 0.354 0.351 0.361 1,358,232 0.3562 -0.72%
2002-06-27 0 1.380 1.360 1.390 1.330 1.380 218,000 295,320 1.3547 0.354 0.349 0.356 0.341 0.354 850,378 0.3473 1.47%
2002-06-26 0 1.360 1.360 1.390 1.360 1.400 2,327,423 3,210,684 1.3795 0.349 0.349 0.356 0.349 0.359 9,078,845 0.3536 -1.45%
2002-06-25 0 1.380 1.370 1.400 1.380 1.400 150,653 209,242 1.3889 0.354 0.351 0.359 0.354 0.359 587,669 0.3561 -2.82%
2002-06-24 0 1.420 1.390 1.450 1.410 1.460 458,192 659,599 1.4396 0.364 0.356 0.372 0.361 0.374 1,787,322 0.3690 2.16%
2002-06-21 0 1.390 1.390 1.410 1.390 1.390 40,000 55,600 1.3900 0.356 0.356 0.361 0.356 0.356 156,033 0.3563 -0.71%
2002-06-20 0 1.400 1.390 1.400 1.370 1.400 334,000 463,740 1.3884 0.359 0.356 0.359 0.351 0.359 1,302,872 0.3559 0.00%
2002-06-19 0 1.400 1.400 1.410 1.380 1.450 348,961 484,707 1.3890 0.359 0.359 0.361 0.354 0.372 1,361,232 0.3561 -2.78%
2002-06-18 0 1.440 1.460 1.470 1.440 1.480 210,000 307,100 1.4624 0.369 0.374 0.377 0.369 0.379 819,171 0.3749 -2.70%
2002-06-17 0 1.480 1.450 1.480 1.480 1.530 102,000 151,500 1.4853 0.379 0.372 0.379 0.379 0.392 397,883 0.3808 -1.66%
2002-06-14 0 1.530 1.520 1.530 1.520 1.550 1,120,026 1,722,999 1.5384 0.386 0.383 0.386 0.383 0.391 4,441,588 0.3879 -1.29%
2002-06-13 0 1.550 1.540 1.550 1.540 1.560 772,000 1,196,160 1.5494 0.391 0.388 0.391 0.388 0.393 3,061,452 0.3907 0.65%
2002-06-12 0 1.540 1.530 1.560 1.530 1.550 484,000 745,220 1.5397 0.388 0.386 0.393 0.386 0.391 1,919,356 0.3883 -1.28%
2002-06-11 0 1.560 1.540 1.560 1.540 1.590 726,192 1,131,348 1.5579 0.393 0.388 0.393 0.388 0.401 2,879,796 0.3929 0.00%
2002-06-10 0 1.560 1.560 1.570 1.560 1.590 2,900,000 4,564,280 1.5739 0.393 0.393 0.396 0.393 0.401 11,500,275 0.3969 0.00%
2002-06-07 0 1.560 1.550 1.570 1.510 1.590 3,066,000 4,783,460 1.5602 0.393 0.391 0.396 0.381 0.401 12,158,566 0.3934 3.31%
2002-06-06 0 1.510 1.510 1.540 1.480 1.510 2,196,000 3,288,140 1.4973 0.381 0.381 0.388 0.373 0.381 8,708,484 0.3776 2.03%
2002-06-05 0 1.480 1.470 1.480 1.480 1.490 752,000 1,116,820 1.4851 0.373 0.371 0.373 0.373 0.376 2,982,140 0.3745 -0.67%
2002-06-04 0 1.490 1.490 1.500 1.490 1.500 128,615 192,252 1.4948 0.376 0.376 0.378 0.376 0.378 510,037 0.3769 -0.67%
2002-06-03 0 1.500 1.500 1.530 1.500 1.520 350,000 527,100 1.5060 0.378 0.378 0.386 0.378 0.383 1,387,964 0.3798 0.00%
2002-05-31 0 1.500 1.490 1.500 1.500 1.550 126,192 191,568 1.5181 0.378 0.376 0.378 0.378 0.391 500,429 0.3828 -1.96%
2002-05-30 0 1.530 1.520 1.550 1.530 1.570 502,000 777,200 1.5482 0.386 0.383 0.391 0.386 0.396 1,990,737 0.3904 -2.55%
2002-05-29 0 1.570 1.560 1.570 1.570 1.580 54,000 84,800 1.5704 0.396 0.393 0.396 0.396 0.398 214,143 0.3960 -0.63%
2002-05-28 0 1.580 1.570 1.580 1.560 1.580 200,216 315,088 1.5737 0.398 0.396 0.398 0.393 0.398 793,979 0.3968 0.64%
2002-05-27 0 1.570 1.550 1.570 1.570 1.590 196,961 310,091 1.5744 0.396 0.391 0.396 0.396 0.401 781,071 0.3970 0.64%
2002-05-24 0 1.560 1.550 1.580 1.550 1.570 170,000 265,900 1.5641 0.393 0.391 0.398 0.391 0.396 674,154 0.3944 -0.64%
2002-05-23 0 1.570 1.570 1.580 1.570 1.600 334,000 526,940 1.5777 0.396 0.396 0.398 0.396 0.403 1,324,514 0.3978 -1.26%
2002-05-22 0 1.590 1.580 1.590 1.570 1.590 322,000 509,680 1.5829 0.401 0.398 0.401 0.396 0.401 1,276,927 0.3991 0.63%
2002-05-21 0 1.580 1.560 1.580 1.570 1.620 874,000 1,391,980 1.5927 0.398 0.393 0.398 0.396 0.409 3,465,945 0.4016 0.64%
2002-05-17 0 1.570 1.570 1.580 1.550 1.580 446,857 699,323 1.5650 0.396 0.396 0.398 0.391 0.398 1,772,061 0.3946 0.64%
2002-05-16 0 1.560 1.560 1.570 1.550 1.570 280,000 435,600 1.5557 0.393 0.393 0.396 0.391 0.396 1,110,371 0.3923 0.65%
2002-05-15 0 1.550 1.550 1.560 1.550 1.560 546,000 847,000 1.5513 0.391 0.391 0.393 0.391 0.393 2,165,224 0.3912 0.00%
2002-05-14 0 1.550 1.550 1.560 1.550 1.550 581,153 900,741 1.5499 0.391 0.391 0.393 0.391 0.391 2,304,627 0.3908 0.00%
2002-05-13 0 1.550 1.540 1.550 1.550 1.550 128,000 198,400 1.5500 0.391 0.388 0.391 0.391 0.391 507,598 0.3909 -0.64%
2002-05-10 0 1.560 1.560 1.580 1.550 1.560 104,000 162,000 1.5577 0.393 0.393 0.398 0.391 0.393 412,424 0.3928 -1.27%
2002-05-09 0 1.580 1.570 1.580 1.560 1.600 316,577 502,189 1.5863 0.398 0.396 0.398 0.393 0.403 1,255,422 0.4000 -0.63%
2002-05-08 0 1.590 1.590 1.610 1.590 1.610 216,000 344,720 1.5959 0.401 0.401 0.406 0.401 0.406 856,572 0.4024 0.00%
2002-05-07 0 1.590 1.600 1.620 1.580 1.600 720,688 1,144,726 1.5884 0.401 0.403 0.409 0.398 0.403 2,857,969 0.4005 0.00%
2002-05-06 0 1.590 1.590 1.620 1.590 1.620 368,000 588,660 1.5996 0.401 0.401 0.409 0.401 0.409 1,459,345 0.4034 -0.62%
2002-05-03 0 1.600 1.600 1.610 1.590 1.600 257,970 410,794 1.5924 0.403 0.403 0.406 0.401 0.403 1,023,009 0.4016 0.63%
2002-05-02 0 1.590 1.590 1.610 1.580 1.590 192,423 304,896 1.5845 0.401 0.401 0.406 0.398 0.401 763,075 0.3996 0.00%
2002-04-30 0 1.590 1.580 1.610 1.580 1.600 141,924 225,922 1.5919 0.401 0.398 0.406 0.398 0.403 562,816 0.4014 -1.24%
2002-04-29 0 1.610 1.580 1.610 1.570 1.610 636,000 1,002,960 1.5770 0.406 0.398 0.406 0.396 0.406 2,522,129 0.3977 0.62%
2002-04-26 0 1.600 1.600 1.620 1.590 1.600 192,000 307,180 1.5999 0.403 0.403 0.409 0.401 0.403 761,397 0.4034 -1.23%
2002-04-25 0 1.620 1.620 1.630 1.620 1.630 450,000 733,160 1.6292 0.409 0.409 0.411 0.409 0.411 1,784,525 0.4108 0.00%
2002-04-24 0 1.620 1.620 1.630 1.620 1.630 1,323,560 2,151,969 1.6259 0.409 0.409 0.411 0.409 0.411 5,248,725 0.4100 0.00%
2002-04-23 0 1.620 1.610 1.620 1.620 1.630 1,164,000 1,889,080 1.6229 0.409 0.406 0.409 0.409 0.411 4,615,972 0.4092 0.62%
2002-04-22 0 1.610 1.610 1.640 1.600 1.640 1,696,000 2,735,620 1.6130 0.406 0.406 0.414 0.403 0.414 6,725,678 0.4067 0.62%
2002-04-19 0 1.600 1.600 1.620 1.600 1.610 492,000 789,020 1.6037 0.403 0.403 0.409 0.403 0.406 1,951,081 0.4044 -0.62%
2002-04-18 0 1.610 1.600 1.620 1.590 1.630 766,000 1,233,860 1.6108 0.406 0.403 0.409 0.401 0.411 3,037,659 0.4062 -0.62%
2002-04-17 0 1.620 1.610 1.620 1.610 1.640 1,398,000 2,264,360 1.6197 0.409 0.406 0.409 0.406 0.414 5,543,926 0.4084 0.62%
2002-04-16 0 1.610 1.600 1.630 1.610 1.620 1,420,000 2,293,840 1.6154 0.406 0.403 0.411 0.406 0.409 5,631,169 0.4073 -0.62%
2002-04-15 0 1.620 1.610 1.630 1.620 1.630 736,000 1,195,800 1.6247 0.409 0.406 0.411 0.409 0.411 2,918,690 0.4097 0.00%
2002-04-12 0 1.620 1.620 1.630 1.610 1.630 546,000 882,900 1.6170 0.409 0.409 0.411 0.406 0.411 2,165,224 0.4078 -1.22%
2002-04-11 0 1.640 1.630 1.640 1.630 1.640 366,000 597,840 1.6334 0.414 0.411 0.414 0.411 0.414 1,451,414 0.4119 0.61%
2002-04-10 0 1.630 1.620 1.630 1.620 1.630 462,000 751,060 1.6257 0.411 0.409 0.411 0.409 0.411 1,832,113 0.4099 0.00%
2002-04-09 0 1.630 1.630 1.660 1.630 1.690 566,000 953,500 1.6846 0.411 0.411 0.419 0.411 0.426 2,244,536 0.4248 0.00%
2002-04-08 0 1.630 1.620 1.630 1.600 1.640 760,000 1,228,720 1.6167 0.411 0.409 0.411 0.403 0.414 3,013,865 0.4077 0.62%
2002-04-04 0 1.620 1.610 1.630 1.610 1.620 455,576 734,754 1.6128 0.409 0.406 0.411 0.406 0.409 1,806,638 0.4067 1.25%
2002-04-03 0 1.600 1.600 1.620 1.590 1.620 504,000 810,300 1.6077 0.403 0.403 0.409 0.401 0.409 1,998,668 0.4054 -0.62%
2002-04-02 0 1.610 1.610 1.620 1.600 1.620 348,000 561,420 1.6133 0.406 0.406 0.409 0.403 0.409 1,380,033 0.4068 -0.62%
2002-03-28 0 1.620 1.620 1.640 1.600 1.630 144,000 232,240 1.6128 0.409 0.409 0.414 0.403 0.411 571,048 0.4067 1.89%
2002-03-27 0 1.590 1.590 1.610 1.590 1.610 556,000 888,000 1.5971 0.401 0.401 0.406 0.401 0.406 2,204,880 0.4027 0.63%
2002-03-26 0 1.580 1.570 1.600 1.580 1.600 474,000 754,100 1.5909 0.398 0.396 0.403 0.398 0.403 1,879,700 0.4012 -1.25%
2002-03-25 0 1.600 1.600 1.630 1.600 1.600 90,000 144,000 1.6000 0.403 0.403 0.411 0.403 0.403 356,905 0.4035 0.00%
2002-03-22 0 1.600 1.580 1.600 1.590 1.600 106,000 169,280 1.5970 0.403 0.398 0.403 0.401 0.403 420,355 0.4027 0.63%
2002-03-21 0 1.590 1.580 1.590 1.580 1.590 252,000 398,580 1.5817 0.401 0.398 0.401 0.398 0.401 999,334 0.3988 0.00%
2002-03-20 0 1.590 1.580 1.600 1.580 1.610 856,000 1,368,080 1.5982 0.401 0.398 0.403 0.398 0.406 3,394,564 0.4030 0.00%
2002-03-19 0 1.590 1.590 1.630 1.590 1.630 304,000 489,380 1.6098 0.401 0.401 0.411 0.401 0.411 1,205,546 0.4059 -1.24%
2002-03-18 0 1.610 1.610 1.630 1.600 1.630 422,000 681,240 1.6143 0.406 0.406 0.411 0.403 0.411 1,673,488 0.4071 -1.23%
2002-03-15 0 1.630 1.630 1.670 1.630 1.650 164,000 269,960 1.6461 0.411 0.411 0.421 0.411 0.416 650,360 0.4151 -2.40%
2002-03-14 0 1.670 1.650 1.670 1.620 1.680 552,384 919,558 1.6647 0.421 0.416 0.421 0.409 0.424 2,190,541 0.4198 -0.60%
2002-03-13 0 1.680 1.670 1.690 1.670 1.710 1,161,092 1,962,091 1.6899 0.424 0.421 0.426 0.421 0.431 4,604,440 0.4261 -0.59%
2002-03-12 0 1.690 1.680 1.690 1.650 1.690 1,914,809 3,207,525 1.6751 0.426 0.424 0.426 0.416 0.426 7,593,389 0.4224 2.42%
2002-03-11 0 1.650 1.620 1.650 1.620 1.650 180,961 295,278 1.6317 0.416 0.409 0.416 0.409 0.416 717,621 0.4115 1.85%
2002-03-08 0 1.620 1.610 1.620 1.620 1.640 282,577 459,492 1.6261 0.409 0.406 0.409 0.409 0.414 1,120,591 0.4100 -0.61%
2002-03-07 0 1.630 1.620 1.640 1.620 1.630 440,000 717,040 1.6296 0.411 0.409 0.414 0.409 0.411 1,744,869 0.4109 1.24%
2002-03-06 0 1.610 1.610 1.630 1.610 1.630 476,000 772,140 1.6221 0.406 0.406 0.411 0.406 0.411 1,887,631 0.4091 -1.23%
2002-03-05 0 1.630 1.630 1.640 1.630 1.640 386,000 631,760 1.6367 0.411 0.411 0.414 0.411 0.414 1,530,726 0.4127 0.00%
2002-03-04 0 1.630 1.630 1.640 1.630 1.660 122,000 200,820 1.6461 0.411 0.411 0.414 0.411 0.419 483,805 0.4151 -0.61%
2002-03-01 0 1.640 1.640 1.650 1.620 1.640 124,000 203,220 1.6389 0.414 0.414 0.416 0.409 0.414 491,736 0.4133 0.00%
2002-02-28 0 1.640 1.630 1.650 1.640 1.660 372,000 615,080 1.6534 0.414 0.411 0.416 0.414 0.419 1,475,208 0.4169 0.00%
2002-02-27 0 1.640 1.640 1.650 1.600 1.660 646,192 1,069,465 1.6550 0.414 0.414 0.416 0.403 0.419 2,562,547 0.4173 1.23%
2002-02-26 0 1.620 1.620 1.630 1.600 1.660 198,384 323,571 1.6310 0.409 0.409 0.411 0.403 0.419 786,714 0.4113 -2.41%
2002-02-25 0 1.660 1.630 1.660 1.620 1.670 636,000 1,045,180 1.6434 0.419 0.411 0.419 0.409 0.421 2,522,129 0.4144 0.00%
2002-02-22 0 1.660 1.650 1.660 1.650 1.660 720,192 1,193,809 1.6576 0.419 0.416 0.419 0.416 0.419 2,856,002 0.4180 -2.35%
2002-02-21 0 1.700 1.680 1.700 1.660 1.710 956,000 1,605,280 1.6792 0.429 0.424 0.429 0.419 0.431 3,791,125 0.4234 1.19%
2002-02-20 0 1.680 1.630 1.680 1.620 1.680 1,078,576 1,766,982 1.6383 0.424 0.411 0.424 0.409 0.424 4,277,214 0.4131 3.70%
2002-02-19 0 1.620 1.620 1.630 1.620 1.720 1,058,000 1,730,520 1.6357 0.409 0.409 0.411 0.409 0.434 4,195,617 0.4125 -2.41%
2002-02-18 0 1.660 1.660 1.670 1.600 1.660 683,846 1,120,783 1.6389 0.419 0.419 0.421 0.403 0.419 2,711,868 0.4133 3.75%
2002-02-15 0 1.600 1.600 1.610 1.570 1.620 478,000 760,500 1.5910 0.403 0.403 0.406 0.396 0.409 1,895,563 0.4012 1.27%
2002-02-11 0 1.580 1.570 1.580 1.540 1.580 68,000 105,740 1.5550 0.398 0.396 0.398 0.388 0.398 269,662 0.3921 3.95%
2002-02-08 0 1.520 1.510 1.530 1.510 1.520 330,577 499,648 1.5114 0.383 0.381 0.386 0.381 0.383 1,310,940 0.3811 1.33%
2002-02-07 0 1.500 1.500 1.510 1.490 1.520 582,769 875,615 1.5025 0.378 0.378 0.381 0.376 0.383 2,311,036 0.3789 -0.66%
2002-02-06 0 1.510 1.510 1.520 1.500 1.510 416,000 627,120 1.5075 0.381 0.381 0.383 0.378 0.381 1,649,695 0.3801 1.34%
2002-02-05 0 1.490 1.490 1.500 1.490 1.500 190,000 283,800 1.4937 0.376 0.376 0.378 0.376 0.378 753,466 0.3767 -0.67%
2002-02-04 0 1.500 1.500 1.510 1.500 1.510 190,000 285,200 1.5011 0.378 0.378 0.381 0.378 0.381 753,466 0.3785 0.67%
2002-02-01 0 1.490 1.490 1.500 1.490 1.520 98,000 147,100 1.5010 0.376 0.376 0.378 0.376 0.383 388,630 0.3785 0.68%
2002-01-31 0 1.480 1.480 1.490 1.480 1.510 492,000 733,600 1.4911 0.373 0.373 0.376 0.373 0.381 1,951,081 0.3760 -1.33%
2002-01-30 0 1.500 1.500 1.510 1.470 1.510 474,961 706,363 1.4872 0.378 0.378 0.381 0.371 0.381 1,883,511 0.3750 -1.96%
2002-01-29 0 1.530 1.520 1.530 1.510 1.540 724,961 1,102,642 1.5210 0.386 0.383 0.386 0.381 0.388 2,874,914 0.3835 0.66%
2002-01-28 0 1.520 1.510 1.530 1.510 1.540 140,192 213,484 1.5228 0.383 0.381 0.386 0.381 0.388 555,947 0.3840 1.33%
2002-01-25 0 1.500 1.490 1.510 1.480 1.500 408,000 610,640 1.4967 0.378 0.376 0.381 0.373 0.378 1,617,970 0.3774 1.35%
2002-01-24 0 1.480 1.480 1.490 1.460 1.500 410,000 604,720 1.4749 0.373 0.373 0.376 0.368 0.378 1,625,901 0.3719 1.37%
2002-01-23 0 1.460 1.450 1.470 1.450 1.460 488,000 712,080 1.4592 0.368 0.366 0.371 0.366 0.368 1,935,219 0.3680 0.00%
2002-01-22 0 1.460 1.460 1.480 1.460 1.460 258,000 376,680 1.4600 0.368 0.368 0.373 0.368 0.368 1,023,128 0.3682 0.00%
2002-01-21 0 1.460 1.460 1.480 1.460 1.460 70,192 102,473 1.4599 0.368 0.368 0.373 0.368 0.368 278,354 0.3681 -1.35%
2002-01-18 0 1.480 1.480 1.500 1.450 1.470 200,000 291,600 1.4580 0.373 0.373 0.378 0.366 0.371 793,122 0.3677 0.68%
2002-01-17 0 1.470 1.450 1.470 1.470 1.470 184,000 270,480 1.4700 0.371 0.366 0.371 0.371 0.371 729,673 0.3707 0.68%
2002-01-16 0 1.460 1.460 1.490 1.460 1.460 6,000 8,760 1.4600 0.368 0.368 0.376 0.368 0.368 23,794 0.3682 0.69%
2002-01-15 0 1.450 1.450 1.460 1.430 1.480 366,000 530,640 1.4498 0.366 0.366 0.368 0.361 0.373 1,451,414 0.3656 -1.36%
2002-01-14 0 1.470 1.440 1.470 - - 2,378 3,329 1.3999 0.371 0.363 0.371 - - 9,430 0.3530 0.00%
2002-01-11 0 1.470 1.470 1.480 1.470 1.480 56,385 83,127 1.4743 0.371 0.371 0.373 0.371 0.373 223,601 0.3718 0.00%
2002-01-10 0 1.470 1.470 1.500 1.460 1.480 80,000 117,660 1.4708 0.371 0.371 0.378 0.368 0.373 317,249 0.3709 -0.68%
2002-01-09 0 1.480 1.480 1.500 1.480 1.520 350,385 525,934 1.5010 0.373 0.373 0.378 0.373 0.383 1,389,491 0.3785 -1.33%
2002-01-08 0 1.500 1.470 1.520 1.470 1.500 264,000 391,740 1.4839 0.378 0.371 0.383 0.371 0.378 1,046,922 0.3742 0.00%
2002-01-07 0 1.500 1.480 1.500 1.470 1.500 138,384 205,978 1.4885 0.378 0.373 0.378 0.371 0.378 548,777 0.3753 3.45%
2002-01-04 0 1.450 1.450 1.480 1.450 1.480 212,000 308,500 1.4552 0.366 0.366 0.373 0.366 0.373 840,710 0.3670 -1.36%
2002-01-03 0 1.470 1.470 1.500 1.420 1.470 698,192 1,011,873 1.4493 0.371 0.371 0.378 0.358 0.371 2,768,759 0.3655 1.38%
2002-01-02 0 1.450 1.450 1.460 1.410 1.420 220,000 311,400 1.4155 0.366 0.366 0.368 0.356 0.358 872,435 0.3569 0.69%
2001-12-31 0 1.440 1.420 1.460 1.440 1.460 26,000 37,640 1.4477 0.363 0.358 0.368 0.363 0.368 103,106 0.3651 -1.37%
2001-12-28 0 1.460 1.460 1.470 1.440 1.440 169,541 244,120 1.4399 0.368 0.368 0.371 0.363 0.363 672,334 0.3631 0.69%
2001-12-27 0 1.450 1.410 1.450 1.450 1.450 4,000 5,800 1.4500 0.366 0.356 0.366 0.366 0.366 15,862 0.3656 -0.68%
2001-12-24 0 1.460 1.460 1.470 1.420 1.420 18,000 25,560 1.4200 0.368 0.368 0.371 0.358 0.358 71,381 0.3581 3.55%
2001-12-21 0 1.410 1.410 1.450 1.410 1.430 242,000 341,840 1.4126 0.356 0.356 0.366 0.356 0.361 959,678 0.3562 -1.40%
2001-12-20 0 1.430 1.440 1.450 1.430 1.450 180,384 261,330 1.4487 0.361 0.363 0.366 0.361 0.366 715,333 0.3653 0.70%
2001-12-19 0 1.420 1.420 1.450 1.420 1.420 34,000 48,280 1.4200 0.358 0.358 0.366 0.358 0.358 134,831 0.3581 0.00%
2001-12-18 0 1.420 1.410 1.420 1.420 1.420 92,000 130,640 1.4200 0.358 0.356 0.358 0.358 0.358 364,836 0.3581 -0.70%
2001-12-17 0 1.430 1.400 1.440 1.420 1.440 696,192 993,385 1.4269 0.361 0.353 0.363 0.358 0.363 2,760,827 0.3598 0.70%
2001-12-14 0 1.420 1.410 1.420 1.420 1.450 922,000 1,319,720 1.4314 0.358 0.356 0.358 0.358 0.366 3,656,294 0.3609 -1.39%
2001-12-13 0 1.440 1.440 1.470 1.430 1.460 130,000 187,400 1.4415 0.363 0.363 0.371 0.361 0.368 515,530 0.3635 -2.70%
2001-12-12 0 1.480 1.470 1.480 1.470 1.510 228,000 340,000 1.4912 0.373 0.371 0.373 0.371 0.381 904,160 0.3760 -0.67%
2001-12-11 0 1.490 1.480 1.510 - - 0 0 - 0.376 0.373 0.381 - - 0 - 0.00%
2001-12-10 0 1.490 1.480 1.490 1.490 1.500 318,000 475,780 1.4962 0.376 0.373 0.376 0.376 0.378 1,261,065 0.3773 -0.67%
2001-12-07 0 1.500 1.490 1.520 1.490 1.500 182,000 272,980 1.4999 0.378 0.376 0.383 0.376 0.378 721,741 0.3782 0.00%
2001-12-06 0 1.500 1.490 1.520 1.500 1.520 410,000 617,600 1.5063 0.378 0.376 0.383 0.378 0.383 1,625,901 0.3799 -1.32%
2001-12-05 0 1.520 1.520 1.530 1.510 1.540 740,000 1,125,000 1.5203 0.383 0.383 0.386 0.381 0.388 2,934,553 0.3834 0.00%
2001-12-04 0 1.520 1.510 1.520 1.520 1.520 30,000 45,600 1.5200 0.383 0.381 0.383 0.383 0.383 118,968 0.3833 1.33%
2001-12-03 0 1.500 1.540 1.550 1.470 1.500 738,000 1,096,740 1.4861 0.378 0.388 0.391 0.371 0.378 2,926,622 0.3747 0.00%
2001-11-30 0 1.500 1.480 1.500 1.500 1.520 366,000 551,820 1.5077 0.378 0.373 0.378 0.378 0.383 1,451,414 0.3802 -0.66%
2001-11-29 0 1.510 1.500 1.520 1.480 1.510 228,000 342,280 1.5012 0.381 0.378 0.383 0.373 0.381 904,160 0.3786 2.03%
2001-11-28 0 1.480 1.480 1.490 1.480 1.520 388,000 582,060 1.5002 0.373 0.373 0.376 0.373 0.383 1,538,657 0.3783 -2.63%
2001-11-27 0 1.520 1.520 1.530 1.520 1.540 544,115 832,151 1.5294 0.383 0.383 0.386 0.383 0.388 2,157,749 0.3857 -0.65%
2001-11-26 0 1.530 1.530 1.540 1.490 1.540 1,484,000 2,252,620 1.5179 0.386 0.386 0.388 0.376 0.388 5,884,968 0.3828 4.79%
2001-11-23 0 1.460 1.460 1.470 1.430 1.500 494,000 717,120 1.4517 0.368 0.368 0.371 0.361 0.378 1,959,012 0.3661 0.00%
2001-11-22 0 1.460 1.430 1.450 1.420 1.460 220,000 312,800 1.4218 0.368 0.361 0.366 0.358 0.368 872,435 0.3585 2.10%
2001-11-21 0 1.430 1.420 1.430 1.430 1.430 130,000 185,900 1.4300 0.361 0.358 0.361 0.361 0.361 515,530 0.3606 -0.69%
2001-11-20 0 1.440 1.440 1.460 1.440 1.450 322,405 465,663 1.4443 0.363 0.363 0.368 0.363 0.366 1,278,533 0.3642 -0.69%
2001-11-19 0 1.450 1.440 1.450 1.440 1.460 398,000 577,240 1.4504 0.366 0.363 0.366 0.363 0.368 1,578,314 0.3657 1.40%
2001-11-16 0 1.430 1.420 1.460 1.430 1.460 236,000 340,840 1.4442 0.361 0.358 0.368 0.361 0.368 935,884 0.3642 -2.05%
2001-11-15 0 1.460 1.460 1.470 1.430 1.460 124,000 179,800 1.4500 0.368 0.368 0.371 0.361 0.368 491,736 0.3656 -0.68%
2001-11-14 0 1.470 1.460 1.470 1.460 1.480 298,000 437,960 1.4697 0.371 0.368 0.371 0.368 0.373 1,181,752 0.3706 1.38%
2001-11-13 0 1.450 1.450 1.470 1.410 1.460 76,000 109,780 1.4445 0.366 0.366 0.371 0.356 0.368 301,387 0.3642 -1.36%
2001-11-12 0 1.470 1.440 1.470 - - 0 0 - 0.371 0.363 0.371 - - 0 - 0.00%
2001-11-09 0 1.470 1.460 1.480 1.440 1.470 354,000 515,820 1.4571 0.371 0.368 0.373 0.363 0.371 1,403,827 0.3674 2.08%
2001-11-08 0 1.440 1.440 1.450 1.430 1.450 364,000 523,360 1.4378 0.363 0.363 0.366 0.361 0.366 1,443,483 0.3626 2.13%
2001-11-07 0 1.410 1.410 1.440 1.410 1.480 414,000 591,660 1.4291 0.356 0.356 0.363 0.356 0.373 1,641,763 0.3604 -3.42%
2001-11-06 0 1.460 1.440 1.460 1.450 1.500 1,042,000 1,539,040 1.4770 0.368 0.363 0.368 0.366 0.378 4,132,168 0.3725 0.00%
2001-11-05 0 1.460 1.460 1.490 1.400 1.470 766,000 1,107,620 1.4460 0.368 0.368 0.376 0.353 0.371 3,037,659 0.3646 4.29%
2001-11-02 0 1.400 1.390 1.410 1.400 1.480 410,000 583,220 1.4225 0.353 0.351 0.356 0.353 0.373 1,625,901 0.3587 -3.45%
2001-11-01 0 1.480 1.480 1.500 1.480 1.520 1,392,000 2,089,000 1.5007 0.366 0.366 0.371 0.366 0.376 5,634,341 0.3708 2.07%
2001-10-31 0 1.450 1.440 1.450 1.440 1.480 786,000 1,140,100 1.4505 0.358 0.356 0.358 0.356 0.366 3,181,460 0.3584 0.69%
2001-10-30 0 1.440 1.440 1.450 1.410 1.450 488,000 697,400 1.4291 0.356 0.356 0.358 0.348 0.358 1,975,258 0.3531 2.86%
2001-10-29 0 1.400 1.380 1.400 1.380 1.420 532,000 743,780 1.3981 0.346 0.341 0.346 0.341 0.351 2,153,355 0.3454 0.72%
2001-10-26 0 1.390 1.390 1.400 1.380 1.400 500,616 698,692 1.3957 0.343 0.343 0.346 0.341 0.346 2,026,323 0.3448 -0.71%
2001-10-24 0 1.400 1.380 1.400 1.370 1.400 246,000 339,560 1.3803 0.346 0.341 0.346 0.338 0.346 995,724 0.3410 0.72%
2001-10-23 0 1.390 1.380 1.400 1.360 1.400 602,000 828,820 1.3768 0.343 0.341 0.346 0.336 0.346 2,436,691 0.3401 4.51%
2001-10-22 0 1.330 1.330 1.350 1.320 1.330 92,000 122,160 1.3278 0.329 0.329 0.334 0.326 0.329 372,385 0.3280 -1.48%
2001-10-19 0 1.350 1.330 1.360 1.330 1.350 266,000 356,920 1.3418 0.334 0.329 0.336 0.329 0.334 1,076,677 0.3315 1.50%
2001-10-18 0 1.330 1.330 1.350 1.330 1.380 110,000 147,060 1.3369 0.329 0.329 0.334 0.329 0.341 445,243 0.3303 0.00%
2001-10-17 0 1.330 1.330 1.390 1.330 1.390 270,046 364,278 1.3489 0.329 0.329 0.343 0.329 0.343 1,093,054 0.3333 0.76%
2001-10-16 0 1.320 1.310 1.350 1.320 1.390 446,000 592,760 1.3291 0.326 0.324 0.334 0.326 0.343 1,805,256 0.3284 -4.35%
2001-10-15 0 1.380 1.290 1.380 1.310 1.380 340,000 447,200 1.3153 0.341 0.319 0.341 0.324 0.341 1,376,204 0.3250 0.73%
2001-10-12 0 1.370 1.330 1.380 1.300 1.400 442,192 592,250 1.3394 0.338 0.329 0.341 0.321 0.346 1,789,842 0.3309 -2.14%
2001-10-11 0 1.400 1.400 1.410 1.380 1.420 978,000 1,367,660 1.3984 0.346 0.346 0.348 0.341 0.351 3,958,611 0.3455 1.45%
2001-10-10 0 1.380 1.340 1.380 1.340 1.390 346,000 472,800 1.3665 0.341 0.331 0.341 0.331 0.343 1,400,490 0.3376 -0.72%
2001-10-09 0 1.390 1.380 1.390 1.330 1.400 484,000 663,060 1.3700 0.343 0.341 0.343 0.329 0.346 1,959,067 0.3385 5.30%
2001-10-08 0 1.320 1.260 1.320 1.280 1.330 42,000 54,280 1.2924 0.326 0.311 0.326 0.316 0.329 170,002 0.3193 0.76%
2001-10-05 0 1.310 1.270 1.320 1.270 1.330 118,000 152,500 1.2924 0.324 0.314 0.326 0.314 0.329 477,624 0.3193 0.77%
2001-10-04 0 1.300 1.300 1.320 1.280 1.300 478,000 616,820 1.2904 0.321 0.321 0.326 0.316 0.321 1,934,781 0.3188 4.84%
2001-10-03 0 1.240 1.240 1.250 1.200 1.250 148,323 179,828 1.2124 0.306 0.306 0.309 0.296 0.309 600,361 0.2995 4.20%
2001-09-28 0 1.190 1.220 1.230 1.190 1.230 80,000 95,980 1.1998 0.294 0.301 0.304 0.294 0.304 323,813 0.2964 0.00%
2001-09-27 0 1.190 1.180 1.210 1.190 1.210 73,923 88,474 1.1968 0.294 0.292 0.299 0.294 0.299 299,215 0.2957 3.48%
2001-09-26 0 1.150 1.150 1.200 1.150 1.210 410,000 480,480 1.1719 0.284 0.284 0.296 0.284 0.299 1,659,540 0.2895 -0.86%
2001-09-25 0 1.160 1.180 1.190 1.150 1.240 1,084,000 1,266,680 1.1685 0.287 0.292 0.294 0.284 0.306 4,387,662 0.2887 -6.45%
2001-09-24 0 1.240 1.240 1.250 1.180 1.210 124,000 149,120 1.2026 0.306 0.306 0.309 0.292 0.299 501,910 0.2971 4.20%
2001-09-21 0 1.190 1.160 1.190 1.100 1.220 692,000 799,680 1.1556 0.294 0.287 0.294 0.272 0.301 2,800,980 0.2855 -0.83%
2001-09-20 0 1.200 1.170 1.200 1.170 1.300 697,771 861,041 1.2340 0.296 0.289 0.296 0.289 0.321 2,824,339 0.3049 -11.76%
2001-09-19 0 1.360 - 1.360 - - 0 0 - 0.336 - 0.336 - - 0 - -3.55%
2001-09-18 0 1.410 - 1.410 1.410 1.410 30,000 42,300 1.4100 0.348 - 0.348 0.348 0.348 121,430 0.3483 0.00%
2001-09-17 0 1.410 - 1.410 - - 0 0 - 0.348 - 0.348 - - 0 - -2.76%
2001-09-14 0 1.450 - 1.450 - - 0 0 - 0.358 - 0.358 - - 0 - -2.03%
2001-09-13 0 1.480 - 1.480 1.480 1.480 50,000 74,000 1.4800 0.366 - 0.366 0.366 0.366 202,383 0.3656 0.00%
2001-09-12 0 1.480 - 1.480 - - 0 0 - 0.366 - 0.366 - - 0 - -1.33%
2001-09-11 0 1.500 - 1.510 - - 0 0 - 0.371 - 0.373 - - 0 - 0.00%
2001-09-10 0 1.500 - 1.500 - - 0 0 - 0.371 - 0.371 - - 0 - -1.32%
2001-09-07 0 1.520 - 1.520 - - 0 0 - 0.376 - 0.376 - - 0 - -1.30%
2001-09-06 0 1.540 1.540 1.550 1.460 1.460 10,076 14,706 1.4595 0.380 0.380 0.383 0.361 0.361 40,784 0.3606 1.99%
2001-09-05 0 1.510 - 1.530 - - 0 0 - 0.373 - 0.378 - - 0 - 0.00%
2001-09-04 0 1.510 - 1.510 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2001-09-03 0 1.510 1.510 1.520 - - 0 0 - 0.373 0.373 0.376 - - 0 - 0.67%
2001-08-31 0 1.500 1.500 1.510 1.460 1.470 110,000 161,600 1.4691 0.371 0.371 0.373 0.361 0.363 445,243 0.3629 -0.66%
2001-08-30 0 1.510 1.350 1.520 1.410 1.530 58,000 85,940 1.4817 0.373 0.334 0.376 0.348 0.378 234,764 0.3661 0.00%
2001-08-29 0 1.510 1.510 1.520 1.450 1.520 448,000 654,860 1.4617 0.373 0.373 0.376 0.358 0.376 1,813,351 0.3611 -1.31%
2001-08-28 0 1.530 1.480 1.530 1.530 1.540 4,000 6,140 1.5350 0.378 0.366 0.378 0.378 0.380 16,191 0.3792 -0.65%
2001-08-27 0 1.540 1.460 1.540 - - 707 1,004 1.4201 0.380 0.361 0.380 - - 2,862 0.3508 0.00%
2001-08-24 0 1.540 1.540 1.550 - - 50,000 77,000 1.5400 0.380 0.380 0.383 - - 202,383 0.3805 1.99%
2001-08-23 0 1.510 1.510 1.520 - - 0 0 - 0.373 0.373 0.376 - - 0 - 2.03%
2001-08-22 0 1.480 1.480 1.550 1.480 1.550 264,000 392,720 1.4876 0.366 0.366 0.383 0.366 0.383 1,068,582 0.3675 -4.52%
2001-08-21 0 1.550 1.520 1.580 1.470 1.550 622,000 932,400 1.4990 0.383 0.376 0.390 0.363 0.383 2,517,644 0.3703 2.65%
2001-08-20 0 1.510 1.510 1.520 1.470 1.500 308,000 456,800 1.4831 0.373 0.373 0.376 0.363 0.371 1,246,679 0.3664 0.00%
2001-08-17 0 1.510 1.500 1.540 1.500 1.530 370,000 558,880 1.5105 0.373 0.371 0.380 0.371 0.378 1,497,634 0.3732 -1.31%
2001-08-16 0 1.530 1.520 1.550 1.530 1.570 174,000 268,380 1.5424 0.378 0.376 0.383 0.378 0.388 704,293 0.3811 0.00%
2001-08-15 0 1.530 1.490 1.540 1.530 1.530 126,000 192,780 1.5300 0.378 0.368 0.380 0.378 0.378 510,005 0.3780 -0.65%
2001-08-14 0 1.540 1.540 1.550 1.520 1.520 50,000 76,000 1.5200 0.380 0.380 0.383 0.376 0.376 202,383 0.3755 1.99%
2001-08-13 0 1.510 1.510 1.540 1.510 1.520 140,000 212,100 1.5150 0.373 0.373 0.380 0.373 0.376 566,672 0.3743 0.00%
2001-08-10 0 1.510 1.510 1.540 1.500 1.510 106,000 159,980 1.5092 0.373 0.373 0.380 0.371 0.373 429,052 0.3729 0.67%
2001-08-09 0 1.500 1.490 1.500 1.500 1.500 50,000 75,000 1.5000 0.371 0.368 0.371 0.371 0.371 202,383 0.3706 -3.85%
2001-08-08 0 1.560 1.540 1.560 1.500 1.560 210,962 317,254 1.5038 0.385 0.380 0.385 0.371 0.385 853,902 0.3715 2.63%
2001-08-07 0 1.520 1.470 1.520 1.500 1.570 2,426,000 3,787,240 1.5611 0.376 0.363 0.376 0.371 0.388 9,819,621 0.3857 2.01%
2001-08-06 0 1.490 1.440 1.490 1.490 1.510 58,000 86,620 1.4934 0.368 0.356 0.368 0.368 0.373 234,764 0.3690 -6.88%
2001-08-03 0 1.600 1.520 1.600 1.600 1.600 20,000 32,000 1.6000 0.395 0.376 0.395 0.395 0.395 80,953 0.3953 0.00%
2001-08-02 0 1.600 1.570 1.600 1.560 1.600 130,192 204,612 1.5716 0.395 0.388 0.395 0.385 0.395 526,973 0.3883 -2.44%
2001-08-01 0 1.640 1.630 1.640 1.570 1.640 414,000 669,260 1.6166 0.405 0.403 0.405 0.388 0.405 1,675,731 0.3994 1.23%
2001-07-31 0 1.620 1.590 1.620 1.600 1.640 252,000 411,400 1.6325 0.400 0.393 0.400 0.395 0.405 1,020,010 0.4033 -1.82%
2001-07-30 0 1.650 1.620 1.670 - - 0 0 - 0.408 0.400 0.413 - - 0 - 0.00%
2001-07-27 0 1.650 1.630 1.690 1.650 1.650 100,000 165,000 1.6500 0.408 0.403 0.418 0.408 0.408 404,766 0.4076 -3.51%
2001-07-26 0 1.710 1.700 1.710 1.600 1.710 456,000 756,780 1.6596 0.422 0.420 0.422 0.395 0.422 1,845,733 0.4100 1.79%
2001-07-24 0 1.680 1.640 1.680 1.680 1.680 118,000 198,240 1.6800 0.415 0.405 0.415 0.415 0.415 477,624 0.4151 -2.33%
2001-07-23 0 1.720 1.720 1.750 1.720 1.720 46,000 79,120 1.7200 0.425 0.425 0.432 0.425 0.425 186,192 0.4249 0.00%
2001-07-20 0 1.720 1.680 1.730 1.610 1.750 148,000 244,100 1.6493 0.425 0.415 0.427 0.398 0.432 599,054 0.4075 6.17%
2001-07-19 0 1.620 1.610 1.620 1.540 1.620 292,000 453,740 1.5539 0.400 0.398 0.400 0.380 0.400 1,181,916 0.3839 0.00%
2001-07-18 0 1.620 1.620 1.630 1.530 1.640 118,000 185,260 1.5700 0.400 0.400 0.403 0.378 0.405 477,624 0.3879 4.52%
2001-07-17 0 1.550 1.520 1.550 1.520 1.570 410,000 638,660 1.5577 0.383 0.376 0.383 0.376 0.388 1,659,540 0.3848 -3.13%
2001-07-16 0 1.600 1.580 1.670 1.600 1.680 144,391 236,857 1.6404 0.395 0.390 0.413 0.395 0.415 584,446 0.4053 -5.88%
2001-07-13 0 1.700 1.680 1.700 1.680 1.710 806,269 1,363,276 1.6908 0.420 0.415 0.420 0.415 0.422 3,263,502 0.4177 -1.73%
2001-07-12 0 1.730 1.700 1.730 1.700 1.740 334,000 573,080 1.7158 0.427 0.420 0.427 0.420 0.430 1,351,918 0.4239 -0.57%
2001-07-11 0 1.740 1.700 1.740 1.700 1.780 364,000 622,720 1.7108 0.430 0.420 0.430 0.420 0.440 1,473,348 0.4227 -3.33%
2001-07-10 0 1.800 1.740 1.760 1.730 1.800 408,321 717,486 1.7572 0.445 0.430 0.435 0.427 0.445 1,652,744 0.4341 1.69%
2001-07-09 0 1.770 1.760 1.770 1.720 1.840 1,202,091 2,121,960 1.7652 0.437 0.435 0.437 0.425 0.455 4,865,655 0.4361 -5.85%
2001-07-05 0 1.880 1.800 1.880 1.860 1.920 352,192 655,269 1.8605 0.464 0.445 0.464 0.460 0.474 1,425,553 0.4597 -1.57%
2001-07-04 0 1.910 1.870 1.920 1.870 1.930 1,198,076 2,212,898 1.8470 0.472 0.462 0.474 0.462 0.477 4,849,403 0.4563 0.00%
2001-07-03 0 1.910 1.910 1.920 1.880 1.910 152,192 288,237 1.8939 0.472 0.472 0.474 0.464 0.472 616,021 0.4679 -1.04%
2001-06-29 0 1.930 1.880 1.970 1.880 1.940 478,000 913,380 1.9108 0.477 0.464 0.487 0.464 0.479 1,934,781 0.4721 -2.03%
2001-06-28 0 1.970 1.930 1.970 1.930 1.970 54,000 104,380 1.9330 0.487 0.477 0.487 0.477 0.487 218,574 0.4776 -1.01%
2001-06-27 0 1.990 1.960 1.990 1.910 1.990 240,000 466,000 1.9417 0.492 0.484 0.492 0.472 0.492 971,438 0.4797 2.05%
2001-06-26 0 1.950 1.950 1.970 1.950 2.000 376,000 742,300 1.9742 0.482 0.482 0.487 0.482 0.494 1,521,920 0.4877 -1.52%
2001-06-22 0 1.980 1.980 2.000 1.970 2.050 696,192 1,399,196 2.0098 0.489 0.489 0.494 0.487 0.506 2,817,948 0.4965 -3.41%
2001-06-21 0 2.050 2.025 2.050 2.000 2.050 854,000 1,739,250 2.0366 0.506 0.500 0.506 0.494 0.506 3,456,701 0.5032 2.50%
2001-06-20 0 2.000 1.940 2.000 1.880 2.000 286,000 558,960 1.9544 0.494 0.479 0.494 0.464 0.494 1,157,631 0.4828 4.17%
2001-06-19 0 1.920 1.900 1.930 1.850 1.930 684,000 1,296,060 1.8948 0.474 0.469 0.477 0.457 0.477 2,768,599 0.4681 -0.52%
2001-06-18 0 1.930 1.920 1.940 1.920 2.050 888,000 1,758,510 1.9803 0.477 0.474 0.479 0.474 0.506 3,594,321 0.4892 -4.69%
2001-06-15 0 2.025 2.000 2.025 1.840 2.050 7,200,812 15,056,051 2.0909 0.500 0.494 0.500 0.455 0.506 29,146,432 0.5166 -5.81%
2001-06-14 0 2.150 2.100 2.150 1.980 2.200 3,408,384 7,081,945 2.0778 0.531 0.519 0.531 0.489 0.544 13,795,976 0.5133 0.00%
2001-06-13 0 2.150 2.100 2.150 2.075 2.275 2,924,490 6,205,635 2.1220 0.531 0.519 0.531 0.513 0.562 11,837,339 0.5242 -6.52%
2001-06-12 0 2.300 2.275 2.300 2.275 2.400 762,307 1,754,575 2.3017 0.568 0.562 0.568 0.562 0.593 3,085,559 0.5686 -3.16%
2001-06-11 0 2.375 2.325 2.400 2.300 2.575 3,246,848 7,828,908 2.4112 0.587 0.574 0.593 0.568 0.636 13,142,134 0.5957 3.71%
2001-06-08 0 2.300 2.300 2.325 2.250 2.350 3,540,730 8,183,668 2.3113 0.566 0.566 0.572 0.553 0.578 14,394,252 0.5685 2.22%
2001-06-07 0 2.250 2.225 2.250 2.025 2.250 3,662,229 7,768,546 2.1213 0.553 0.547 0.553 0.498 0.553 14,888,186 0.5218 4.65%
2001-06-06 0 2.150 2.125 2.150 2.075 2.200 3,097,538 6,715,176 2.1679 0.529 0.523 0.529 0.510 0.541 12,592,528 0.5333 2.38%
2001-06-05 0 2.100 2.100 2.125 2.050 2.250 8,446,691 18,419,769 2.1807 0.517 0.517 0.523 0.504 0.553 34,338,624 0.5364 1.20%
2001-06-04 0 2.075 2.025 2.075 1.880 2.100 6,272,901 12,534,398 1.9982 0.510 0.498 0.510 0.462 0.517 25,501,441 0.4915 11.56%
2001-06-01 0 1.860 1.860 1.880 1.850 1.920 3,392,707 6,395,040 1.8849 0.458 0.458 0.462 0.455 0.472 13,792,489 0.4637 0.54%
2001-05-31 0 1.850 1.830 1.870 1.780 1.850 2,584,000 4,715,780 1.8250 0.455 0.450 0.460 0.438 0.455 10,504,824 0.4489 3.93%
2001-05-30 0 1.780 1.770 1.780 1.740 1.790 3,062,000 5,416,780 1.7690 0.438 0.435 0.438 0.428 0.440 12,448,054 0.4352 -1.66%
2001-05-29 0 1.810 1.810 1.830 1.800 1.860 2,494,000 4,541,260 1.8209 0.445 0.445 0.450 0.443 0.458 10,138,944 0.4479 -2.69%
2001-05-28 0 1.860 1.840 1.860 1.720 1.880 2,920,000 5,247,820 1.7972 0.458 0.453 0.458 0.423 0.462 11,870,777 0.4421 9.41%
2001-05-25 0 1.700 1.700 1.720 1.700 1.740 1,335,572 2,289,221 1.7140 0.418 0.418 0.423 0.418 0.428 5,429,547 0.4216 -0.58%
2001-05-24 0 1.710 1.690 1.710 1.660 1.710 290,000 485,560 1.6743 0.421 0.416 0.421 0.408 0.421 1,178,947 0.4119 0.00%
2001-05-23 0 1.710 1.710 1.720 1.700 1.740 1,446,000 2,479,520 1.7147 0.421 0.421 0.423 0.418 0.428 5,878,474 0.4218 -0.58%
2001-05-22 0 1.720 1.710 1.720 1.660 1.720 1,492,000 2,544,340 1.7053 0.423 0.421 0.423 0.408 0.423 6,065,479 0.4195 1.78%
2001-05-21 0 1.690 1.690 1.700 1.620 1.700 1,766,500 2,937,889 1.6631 0.416 0.416 0.418 0.398 0.418 7,181,413 0.4091 6.29%
2001-05-18 0 1.590 1.590 1.630 1.560 1.600 322,000 510,540 1.5855 0.391 0.391 0.401 0.384 0.394 1,309,038 0.3900 0.63%
2001-05-17 0 1.580 - 1.600 1.580 1.630 1,438,000 2,315,620 1.6103 0.389 - 0.394 0.389 0.401 5,845,951 0.3961 -1.86%
2001-05-16 0 1.610 1.610 1.630 1.590 1.630 1,197,268 1,930,722 1.6126 0.396 0.396 0.401 0.391 0.401 4,867,295 0.3967 1.26%
2001-05-15 0 1.590 1.560 1.590 1.580 1.590 122,576 193,664 1.5800 0.391 0.384 0.391 0.389 0.391 498,312 0.3886 0.63%
2001-05-14 0 1.580 1.540 1.580 - - 1,923 2,942 1.5299 0.389 0.379 0.389 - - 7,818 0.3763 0.00%
2001-05-11 0 1.580 1.570 1.580 1.540 1.580 320,000 500,580 1.5643 0.389 0.386 0.389 0.379 0.389 1,300,907 0.3848 0.64%
2001-05-10 0 1.570 1.560 1.580 1.560 1.640 1,192,000 1,901,600 1.5953 0.386 0.384 0.389 0.384 0.403 4,845,879 0.3924 -3.68%
2001-05-09 0 1.630 1.620 1.630 1.620 1.650 2,376,577 3,879,792 1.6325 0.401 0.398 0.401 0.398 0.406 9,661,580 0.4016 -0.61%
2001-05-08 0 1.640 1.640 1.650 1.620 1.670 3,118,192 5,145,743 1.6502 0.403 0.403 0.406 0.398 0.411 12,676,493 0.4059 0.61%
2001-05-07 0 1.630 1.630 1.640 1.620 1.660 1,552,000 2,542,600 1.6383 0.401 0.401 0.403 0.398 0.408 6,309,399 0.4030 0.00%
2001-05-04 0 1.630 1.630 1.640 1.570 1.640 7,451,461 11,416,890 1.5322 0.401 0.401 0.403 0.386 0.403 30,292,681 0.3769 3.82%
2001-05-03 0 1.570 1.560 1.580 1.480 1.570 3,726,384 5,762,520 1.5464 0.386 0.384 0.389 0.364 0.386 15,148,997 0.3804 4.67%
2001-05-02 0 1.500 1.500 1.540 1.470 1.530 1,449,922 2,175,104 1.5002 0.369 0.369 0.379 0.362 0.376 5,894,418 0.3690 2.74%
2001-04-27 0 1.460 1.430 1.460 1.430 1.490 648,000 947,360 1.4620 0.359 0.352 0.359 0.352 0.367 2,634,337 0.3596 2.10%
2001-04-26 0 1.430 1.430 1.450 1.430 1.460 258,000 369,880 1.4336 0.352 0.352 0.357 0.352 0.359 1,048,856 0.3527 -1.38%
2001-04-25 0 1.450 1.440 1.460 1.440 1.470 1,508,415 2,186,481 1.4495 0.357 0.354 0.359 0.354 0.362 6,132,211 0.3566 0.69%
2001-04-24 0 1.440 1.440 1.450 1.420 1.450 1,220,389 1,746,193 1.4308 0.354 0.354 0.357 0.349 0.357 4,961,289 0.3520 2.86%
2001-04-23 0 1.400 1.400 1.460 1.400 1.470 1,018,000 1,445,240 1.4197 0.344 0.344 0.359 0.344 0.362 4,138,510 0.3492 0.72%
2001-04-20 0 1.390 1.390 1.400 1.360 1.440 848,230 1,200,474 1.4153 0.342 0.342 0.344 0.335 0.354 3,448,339 0.3481 -4.14%
2001-04-19 0 1.450 1.420 1.470 1.450 1.550 1,540,000 2,289,200 1.4865 0.357 0.349 0.362 0.357 0.381 6,260,615 0.3657 -3.33%
2001-04-18 0 1.500 1.500 1.510 1.450 1.520 4,229,076 6,306,175 1.4911 0.369 0.369 0.371 0.357 0.374 17,192,608 0.3668 5.63%
2001-04-17 0 1.420 1.400 1.420 1.310 1.420 3,550,000 4,943,620 1.3926 0.349 0.344 0.349 0.322 0.349 14,431,937 0.3425 5.97%
2001-04-12 0 1.340 1.340 1.350 1.290 1.340 1,166,000 1,535,860 1.3172 0.330 0.330 0.332 0.317 0.330 4,740,180 0.3240 3.88%
2001-04-11 0 1.290 1.290 1.300 1.260 1.300 1,638,000 2,099,980 1.2820 0.317 0.317 0.320 0.310 0.320 6,659,018 0.3154 1.57%
2001-04-10 0 1.270 1.270 1.290 1.250 1.280 1,314,000 1,666,940 1.2686 0.312 0.312 0.317 0.307 0.315 5,341,849 0.3121 0.79%
2001-04-09 0 1.260 1.260 1.270 1.200 1.330 1,582,323 1,941,798 1.2272 0.310 0.310 0.312 0.295 0.327 6,432,672 0.3019 -6.67%
2001-04-06 0 1.350 1.320 1.350 1.330 1.360 416,000 561,460 1.3497 0.332 0.325 0.332 0.327 0.335 1,691,179 0.3320 3.85%
2001-04-04 0 1.300 1.300 1.320 1.300 1.320 250,000 326,420 1.3057 0.320 0.320 0.325 0.320 0.325 1,016,334 0.3212 -1.52%
2001-04-03 0 1.320 1.320 1.350 1.320 1.400 452,896 608,476 1.3435 0.325 0.325 0.332 0.325 0.344 1,841,174 0.3305 -4.35%
2001-04-02 0 1.380 1.380 1.390 1.290 1.400 1,218,000 1,671,840 1.3726 0.339 0.339 0.342 0.317 0.344 4,951,577 0.3376 3.76%
2001-03-30 0 1.330 1.300 1.330 1.290 1.330 740,000 967,680 1.3077 0.327 0.320 0.327 0.317 0.327 3,008,348 0.3217 3.10%
2001-03-29 0 1.290 1.280 1.290 1.240 1.290 516,462 647,976 1.2546 0.317 0.315 0.317 0.305 0.317 2,099,591 0.3086 4.88%
2001-03-28 0 1.230 1.230 1.260 1.220 1.260 114,000 141,600 1.2421 0.303 0.303 0.310 0.300 0.310 463,448 0.3055 2.50%
2001-03-27 0 1.200 1.200 1.210 1.200 1.270 672,000 817,940 1.2172 0.295 0.295 0.298 0.295 0.312 2,731,905 0.2994 -2.44%
2001-03-26 0 1.230 1.220 1.230 1.220 1.270 1,692,307 2,090,522 1.2353 0.303 0.300 0.303 0.300 0.312 6,879,794 0.3039 0.82%
2001-03-23 0 1.220 1.210 1.260 1.210 1.220 218,000 265,780 1.2192 0.300 0.298 0.310 0.298 0.300 886,243 0.2999 0.00%
2001-03-22 0 1.220 1.220 1.230 1.220 1.280 642,000 792,360 1.2342 0.300 0.300 0.303 0.300 0.315 2,609,945 0.3036 -3.94%
2001-03-21 0 1.270 1.190 1.270 1.240 1.270 282,000 352,240 1.2491 0.312 0.293 0.312 0.305 0.312 1,146,424 0.3073 1.60%
2001-03-20 0 1.250 1.250 1.270 - - 0 0 - 0.307 0.307 0.312 - - 0 - 0.00%
2001-03-19 0 1.250 - 1.270 1.250 1.290 92,263 115,901 1.2562 0.307 - 0.312 0.307 0.317 375,080 0.3090 -0.79%
2001-03-16 0 1.260 1.230 1.260 1.200 1.260 222,000 275,280 1.2400 0.310 0.303 0.310 0.295 0.310 902,504 0.3050 1.61%
2001-03-15 0 1.240 1.240 - - - 0 0 - 0.305 0.305 - - - 0 - 5.98%
2001-03-14 0 1.170 1.160 1.190 1.160 1.180 360,000 421,880 1.1719 0.288 0.285 0.293 0.285 0.290 1,463,520 0.2883 -4.10%
2001-03-13 0 1.220 1.160 1.220 - - 0 0 - 0.300 0.285 0.300 - - 0 - -3.17%
2001-03-12 0 1.260 1.260 1.270 1.220 1.220 5,769 6,932 1.2016 0.310 0.310 0.312 0.300 0.300 23,453 0.2956 -1.56%
2001-03-09 0 1.280 1.280 1.300 1.270 1.280 399,938 510,201 1.2757 0.315 0.315 0.320 0.312 0.315 1,625,882 0.3138 0.00%
2001-03-08 0 1.280 1.270 1.320 1.280 1.300 156,576 202,503 1.2933 0.315 0.312 0.325 0.315 0.320 636,534 0.3181 -1.54%
2001-03-07 0 1.300 1.300 1.340 1.280 1.280 4,000 5,120 1.2800 0.320 0.320 0.330 0.315 0.315 16,261 0.3149 -0.76%
2001-03-06 0 1.310 1.310 1.320 1.280 1.360 42,846 54,969 1.2829 0.322 0.322 0.325 0.315 0.335 174,183 0.3156 2.34%
2001-03-05 0 1.280 1.270 1.290 1.250 1.280 90,000 114,200 1.2689 0.315 0.312 0.317 0.307 0.315 365,880 0.3121 1.59%
2001-03-02 0 1.260 1.260 1.270 1.250 1.260 160,000 201,000 1.2563 0.310 0.310 0.312 0.307 0.310 650,454 0.3090 0.00%
2001-03-01 0 1.260 1.260 1.300 1.260 1.300 266,000 338,620 1.2730 0.310 0.310 0.320 0.310 0.320 1,081,379 0.3131 -3.82%
2001-02-28 0 1.310 1.300 1.320 1.300 1.340 432,000 566,400 1.3111 0.322 0.320 0.325 0.320 0.330 1,756,224 0.3225 -2.24%
2001-02-27 0 1.340 1.340 1.350 1.310 1.340 362,000 480,200 1.3265 0.330 0.330 0.332 0.322 0.330 1,471,651 0.3263 0.75%
2001-02-26 0 1.330 1.310 1.330 1.330 1.340 188,000 250,720 1.3336 0.327 0.322 0.327 0.327 0.330 764,283 0.3280 0.76%
2001-02-23 0 1.320 1.300 1.320 1.270 1.320 302,000 393,040 1.3015 0.325 0.320 0.325 0.312 0.325 1,227,731 0.3201 3.13%
2001-02-22 0 1.280 1.280 1.300 1.280 1.320 24,000 31,200 1.3000 0.315 0.315 0.320 0.315 0.325 97,568 0.3198 -0.78%
2001-02-21 0 1.290 1.290 1.340 1.280 1.300 358,000 458,740 1.2814 0.317 0.317 0.330 0.315 0.320 1,455,390 0.3152 -1.53%
2001-02-20 0 1.310 1.280 1.310 1.310 1.360 1,460,576 1,933,732 1.3240 0.322 0.315 0.322 0.322 0.335 5,937,730 0.3257 3.15%
2001-02-19 0 1.270 1.270 1.280 1.260 1.270 152,000 192,520 1.2666 0.312 0.312 0.315 0.310 0.312 617,931 0.3116 1.60%
2001-02-16 0 1.250 1.240 1.260 1.240 1.250 258,845 322,514 1.2460 0.307 0.305 0.310 0.305 0.307 1,052,291 0.3065 0.00%
2001-02-15 0 1.250 1.250 1.270 1.250 1.260 122,000 153,680 1.2597 0.307 0.307 0.312 0.307 0.310 495,971 0.3099 -0.79%
2001-02-14 0 1.260 1.260 1.270 1.250 1.260 380,000 477,000 1.2553 0.310 0.310 0.312 0.307 0.310 1,544,827 0.3088 1.61%
2001-02-13 0 1.240 1.240 1.260 1.240 1.260 546,000 679,800 1.2451 0.305 0.305 0.310 0.305 0.310 2,219,673 0.3063 -1.59%
2001-02-12 0 1.260 1.240 1.270 1.220 1.260 564,154 701,822 1.2440 0.310 0.305 0.312 0.300 0.310 2,293,475 0.3060 3.28%
2001-02-09 0 1.220 1.220 1.230 1.200 1.220 467,000 565,580 1.2111 0.300 0.300 0.303 0.295 0.300 1,898,511 0.2979 1.67%
2001-02-08 0 1.200 1.190 1.200 1.180 1.200 356,000 421,160 1.1830 0.295 0.293 0.295 0.290 0.295 1,447,259 0.2910 1.69%
2001-02-07 0 1.180 1.160 1.190 1.170 1.190 152,323 178,961 1.1749 0.290 0.285 0.293 0.288 0.293 619,244 0.2890 0.85%
2001-02-06 0 1.170 1.170 1.180 1.160 1.180 244,000 286,140 1.1727 0.288 0.288 0.290 0.285 0.290 991,942 0.2885 0.00%
2001-02-05 0 1.170 1.170 1.180 1.170 1.190 100,192 118,515 1.1829 0.288 0.288 0.290 0.288 0.293 407,314 0.2910 -1.68%
2001-02-02 0 1.190 1.170 1.200 - - 0 0 - 0.293 0.288 0.295 - - 0 - 0.00%
2001-02-01 0 1.190 1.190 1.200 1.170 1.170 150,000 175,500 1.1700 0.293 0.293 0.295 0.288 0.288 609,800 0.2878 0.85%
2001-01-31 0 1.180 1.180 1.200 1.150 1.150 2,000 2,300 1.1500 0.290 0.290 0.295 0.283 0.283 8,131 0.2829 0.00%
2001-01-30 0 1.180 1.170 1.180 1.200 1.200 136,000 163,200 1.2000 0.290 0.288 0.290 0.295 0.295 552,885 0.2952 -1.67%
2001-01-29 0 1.200 1.170 1.200 - - 0 0 - 0.295 0.288 0.295 - - 0 - 0.00%
2001-01-23 0 1.200 1.170 1.220 1.200 1.200 82,000 98,360 1.1995 0.295 0.288 0.300 0.295 0.295 333,357 0.2951 3.45%
2001-01-22 0 1.160 1.150 1.160 1.150 1.200 70,000 83,000 1.1857 0.285 0.283 0.285 0.283 0.295 284,573 0.2917 0.00%
2001-01-19 0 1.160 1.160 1.200 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2001-01-18 0 1.160 1.160 1.200 - - 2,331 2,564 1.1000 0.285 0.285 0.295 - - 9,476 0.2706 0.87%
2001-01-17 0 1.150 1.150 1.180 1.150 1.180 178,000 208,540 1.1716 0.283 0.283 0.290 0.283 0.290 723,630 0.2882 -2.54%
2001-01-16 0 1.180 1.150 1.180 1.150 1.180 20,614 24,215 1.1747 0.290 0.283 0.290 0.283 0.290 83,803 0.2890 1.72%
2001-01-15 0 1.160 1.160 1.210 1.160 1.160 10,000 11,600 1.1600 0.285 0.285 0.298 0.285 0.285 40,653 0.2853 -1.69%
2001-01-12 0 1.180 1.150 1.210 - - 0 0 - 0.290 0.283 0.298 - - 0 - 0.00%
2001-01-11 0 1.180 1.160 1.180 1.170 1.200 282,000 335,200 1.1887 0.290 0.285 0.290 0.288 0.295 1,146,424 0.2924 -1.67%
2001-01-10 0 1.200 1.200 1.220 1.200 1.210 332,000 399,940 1.2046 0.295 0.295 0.300 0.295 0.298 1,349,691 0.2963 -0.83%
2001-01-09 0 1.210 1.210 1.220 1.200 1.220 178,000 216,140 1.2143 0.298 0.298 0.300 0.295 0.300 723,630 0.2987 0.83%
2001-01-08 0 1.200 1.200 1.210 1.200 1.220 540,192 651,821 1.2066 0.295 0.295 0.298 0.295 0.300 2,196,061 0.2968 0.00%
2001-01-05 0 1.200 1.190 1.210 1.150 1.200 390,000 459,120 1.1772 0.295 0.293 0.298 0.283 0.295 1,585,480 0.2896 0.84%
2001-01-04 0 1.190 1.190 1.200 1.150 1.190 363,615 428,597 1.1787 0.293 0.293 0.295 0.283 0.293 1,478,217 0.2899 3.48%
2001-01-03 0 1.150 1.140 1.160 1.150 1.160 150,000 173,060 1.1537 0.283 0.280 0.285 0.283 0.285 609,800 0.2838 -0.86%
2001-01-02 0 1.160 1.160 1.190 1.140 1.160 524,000 610,880 1.1658 0.285 0.285 0.293 0.280 0.285 2,130,235 0.2868 -0.85%
2000-12-29 0 1.170 1.150 1.180 1.130 1.170 658,000 759,220 1.1538 0.288 0.283 0.290 0.278 0.288 2,674,990 0.2838 3.54%
2000-12-28 0 1.130 1.090 1.130 1.030 1.130 746,000 817,160 1.0954 0.278 0.268 0.278 0.253 0.278 3,032,740 0.2694 10.78%
2000-12-27 0 1.020 1.020 1.050 1.020 1.020 60,000 61,200 1.0200 0.251 0.251 0.258 0.251 0.251 243,920 0.2509 0.00%
2000-12-22 0 1.020 1.020 1.050 1.020 1.030 1,546,000 1,580,100 1.0221 0.251 0.251 0.258 0.251 0.253 6,285,007 0.2514 2.00%
2000-12-21 0 1.000 0.990 1.020 1.000 1.060 3,850,000 3,932,780 1.0215 0.246 0.244 0.251 0.246 0.261 15,651,538 0.2513 -5.66%
2000-12-20 0 1.060 1.060 - 1.050 1.050 104,000 109,200 1.0500 0.261 0.261 - 0.258 0.258 422,795 0.2583 -0.93%
2000-12-19 0 1.070 1.070 1.100 1.070 1.090 302,000 329,020 1.0895 0.263 0.263 0.271 0.263 0.268 1,227,731 0.2680 -0.93%
2000-12-18 0 1.080 1.080 1.100 1.080 1.100 1,298,000 1,425,080 1.0979 0.266 0.266 0.271 0.266 0.271 5,276,804 0.2701 -4.42%
2000-12-15 0 1.130 1.110 1.130 - - 0 0 - 0.278 0.273 0.278 - - 0 - 0.00%
2000-12-14 0 1.130 1.130 1.150 1.130 1.130 110,000 124,300 1.1300 0.278 0.278 0.283 0.278 0.278 447,187 0.2780 -1.74%
2000-12-13 0 1.150 1.150 1.160 1.150 1.150 50,000 57,500 1.1500 0.283 0.283 0.285 0.283 0.283 203,267 0.2829 -0.86%
2000-12-12 0 1.160 1.160 1.190 1.150 1.160 64,000 73,740 1.1522 0.285 0.285 0.293 0.283 0.285 260,181 0.2834 -1.69%
2000-12-11 0 1.180 1.170 1.180 1.180 1.180 3,666,000 4,325,880 1.1800 0.290 0.288 0.290 0.290 0.290 14,903,516 0.2903 -0.84%
2000-12-08 0 1.190 1.160 1.220 1.150 1.190 510,000 588,960 1.1548 0.293 0.285 0.300 0.283 0.293 2,073,321 0.2841 3.48%
2000-12-07 0 1.150 1.130 1.150 1.150 1.150 60,000 69,000 1.1500 0.283 0.278 0.283 0.283 0.283 243,920 0.2829 0.00%
2000-12-06 0 1.150 1.140 1.150 1.110 1.150 1,146,000 1,317,820 1.1499 0.283 0.280 0.283 0.273 0.283 4,658,873 0.2829 1.77%
2000-12-05 0 1.130 1.130 1.160 - - 732,000 819,840 1.1200 0.278 0.278 0.285 - - 2,975,825 0.2755 0.00%
2000-12-04 0 1.130 1.130 1.150 1.130 1.150 116,000 132,360 1.1410 0.278 0.278 0.283 0.278 0.283 471,579 0.2807 -0.88%
2000-12-01 0 1.140 1.130 1.160 1.140 1.150 228,000 261,500 1.1469 0.280 0.278 0.285 0.280 0.283 926,896 0.2821 -0.87%
2000-11-30 0 1.150 1.130 1.150 1.140 1.150 264,000 303,260 1.1487 0.283 0.278 0.283 0.280 0.283 1,073,248 0.2826 0.00%
2000-11-29 0 1.150 1.150 1.190 1.150 1.150 8,688,000 10,250,460 1.1798 0.283 0.283 0.293 0.283 0.283 35,319,626 0.2902 -2.54%
2000-11-28 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.290 0.288 0.293 0.290 0.290 203,267 0.2903 -1.67%
2000-11-27 0 1.200 1.180 1.200 1.200 1.200 4,000 4,800 1.2000 0.295 0.290 0.295 0.295 0.295 16,261 0.2952 0.00%
2000-11-24 0 1.200 1.160 1.200 1.200 1.200 106,000 127,200 1.2000 0.295 0.285 0.295 0.295 0.295 430,925 0.2952 0.84%
2000-11-23 0 1.190 1.190 1.210 1.190 1.200 174,000 208,340 1.1974 0.293 0.293 0.298 0.293 0.295 707,368 0.2945 -0.83%
2000-11-22 0 1.200 1.140 1.210 1.140 1.210 180,000 215,820 1.1990 0.295 0.280 0.298 0.280 0.298 731,760 0.2949 2.56%
2000-11-21 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 0.288 0.288 0.290 0.288 0.288 113,829 0.2878 -0.85%
2000-11-20 0 1.180 1.130 1.180 1.180 1.180 78,000 92,040 1.1800 0.290 0.278 0.290 0.290 0.290 317,096 0.2903 1.72%
2000-11-17 0 1.160 1.160 1.190 1.160 1.180 58,000 68,280 1.1772 0.285 0.285 0.293 0.285 0.290 235,789 0.2896 -1.69%
2000-11-16 0 1.210 1.170 1.220 1.190 1.210 260,198 313,326 1.2042 0.290 0.281 0.293 0.285 0.290 1,084,685 0.2889 5.22%
2000-11-15 0 1.150 1.150 1.180 - - 0 0 - 0.276 0.276 0.283 - - 0 - 0.00%
2000-11-14 0 1.150 1.150 1.160 - - 0 0 - 0.276 0.276 0.278 - - 0 - 2.68%
2000-11-13 0 1.120 1.120 - 1.100 1.140 118,000 134,000 1.1356 0.269 0.269 - 0.264 0.273 491,905 0.2724 -5.08%
2000-11-10 0 1.180 1.130 1.200 1.130 1.180 140,000 164,200 1.1729 0.283 0.271 0.288 0.271 0.283 583,617 0.2813 2.61%
2000-11-09 0 1.150 1.150 1.180 1.130 1.160 90,000 103,200 1.1467 0.276 0.276 0.283 0.271 0.278 375,182 0.2751 0.00%
2000-11-08 0 1.150 1.150 1.160 1.150 1.160 116,000 133,700 1.1526 0.276 0.276 0.278 0.276 0.278 483,568 0.2765 0.88%
2000-11-07 0 1.140 1.140 1.170 1.130 1.140 577,859 658,398 1.1394 0.273 0.273 0.281 0.271 0.273 2,408,915 0.2733 -0.87%
2000-11-06 0 1.150 1.150 1.160 1.120 1.160 185,923 212,517 1.1430 0.276 0.276 0.278 0.269 0.278 775,055 0.2742 0.88%
2000-11-03 0 1.140 1.140 1.160 1.130 1.130 40,000 45,200 1.1300 0.273 0.273 0.278 0.271 0.271 166,748 0.2711 -0.87%
2000-11-02 0 1.150 1.120 1.150 1.150 1.160 60,000 69,380 1.1563 0.276 0.269 0.276 0.276 0.278 250,121 0.2774 -0.86%
2000-11-01 0 1.160 1.140 1.190 1.120 1.160 80,000 91,840 1.1480 0.278 0.273 0.285 0.269 0.278 333,495 0.2754 3.57%
2000-10-31 0 1.120 1.110 1.120 1.120 1.120 12,000 13,440 1.1200 0.269 0.266 0.269 0.269 0.269 50,024 0.2687 1.82%
2000-10-30 0 1.100 1.100 1.160 1.100 1.120 38,384 42,784 1.1146 0.264 0.264 0.278 0.264 0.269 160,011 0.2674 1.85%
2000-10-27 0 1.080 1.080 1.110 1.080 1.090 40,000 43,300 1.0825 0.259 0.259 0.266 0.259 0.261 166,748 0.2597 0.00%
2000-10-26 0 1.080 1.070 1.100 - - 0 0 - 0.259 0.257 0.264 - - 0 - 0.00%
2000-10-25 0 1.080 1.080 1.100 1.080 1.110 58,961 64,420 1.0926 0.259 0.259 0.264 0.259 0.266 245,790 0.2621 -0.92%
2000-10-24 0 1.090 1.070 1.090 1.090 1.090 40,000 43,600 1.0900 0.261 0.257 0.261 0.261 0.261 166,748 0.2615 0.00%
2000-10-23 0 1.090 1.090 1.120 1.090 1.090 71,346 77,686 1.0889 0.261 0.261 0.269 0.261 0.261 297,419 0.2612 -0.91%
2000-10-20 0 1.100 1.140 - 1.080 1.100 94,000 102,440 1.0898 0.264 0.273 - 0.259 0.264 391,857 0.2614 3.77%
2000-10-19 0 1.060 1.040 1.060 1.030 1.060 244,000 254,040 1.0411 0.254 0.249 0.254 0.247 0.254 1,017,160 0.2498 0.00%
2000-10-18 0 1.060 1.060 1.080 1.060 1.070 830,384 880,348 1.0602 0.254 0.254 0.259 0.254 0.257 3,461,614 0.2543 -1.85%
2000-10-17 0 1.080 1.060 1.130 - - 0 0 - 0.259 0.254 0.271 - - 0 - 0.00%
2000-10-16 0 1.080 1.080 1.130 1.060 1.130 134,000 149,580 1.1163 0.259 0.259 0.271 0.254 0.271 558,605 0.2678 0.00%
2000-10-13 0 1.080 1.080 1.090 1.040 1.120 504,000 538,320 1.0681 0.259 0.259 0.261 0.249 0.269 2,101,020 0.2562 -3.57%
2000-10-12 0 1.120 1.120 1.150 1.120 1.120 160,000 179,200 1.1200 0.269 0.269 0.276 0.269 0.269 666,990 0.2687 -2.61%
2000-10-11 0 1.150 1.140 1.150 1.140 1.200 230,000 264,240 1.1489 0.276 0.273 0.276 0.273 0.288 958,799 0.2756 -0.86%
2000-10-10 0 1.160 1.160 1.230 1.160 1.160 38,000 44,080 1.1600 0.278 0.278 0.295 0.278 0.278 158,410 0.2783 -3.33%
2000-10-09 0 1.200 1.160 1.200 1.200 1.230 60,000 73,200 1.2200 0.288 0.278 0.288 0.288 0.295 250,121 0.2927 -0.83%
2000-10-05 0 1.210 1.210 1.250 1.200 1.250 96,000 116,720 1.2158 0.290 0.290 0.300 0.288 0.300 400,194 0.2917 -3.20%
2000-10-04 0 1.250 1.250 1.280 1.230 1.250 150,000 185,620 1.2375 0.300 0.300 0.307 0.295 0.300 625,304 0.2968 -0.79%
2000-10-03 0 1.260 1.240 1.280 1.180 1.260 801,000 972,190 1.2137 0.302 0.297 0.307 0.283 0.302 3,339,121 0.2912 8.62%
2000-09-29 0 1.160 1.130 1.160 1.150 1.160 16,000 18,540 1.1588 0.278 0.271 0.278 0.276 0.278 66,699 0.2780 2.65%
2000-09-28 0 1.130 1.130 1.150 1.110 1.140 1,058,000 1,191,300 1.1260 0.271 0.271 0.276 0.266 0.273 4,410,474 0.2701 2.73%
2000-09-27 0 1.100 1.090 1.100 1.090 1.100 742,000 815,180 1.0986 0.264 0.261 0.264 0.261 0.264 3,093,168 0.2635 0.00%
2000-09-26 0 1.100 1.100 1.140 1.080 1.100 10,104,615 11,114,975 1.1000 0.264 0.264 0.273 0.259 0.264 42,123,012 0.2639 0.00%
2000-09-25 0 1.100 1.080 1.100 1.090 1.140 346,385 381,697 1.1019 0.264 0.259 0.264 0.261 0.273 1,443,972 0.2643 0.92%
2000-09-22 0 1.090 1.090 1.130 1.090 1.090 96,000 104,640 1.0900 0.261 0.261 0.271 0.261 0.261 400,194 0.2615 -1.80%
2000-09-21 0 1.110 1.100 1.110 1.100 1.120 107,500 119,170 1.1086 0.266 0.264 0.266 0.264 0.269 448,134 0.2659 -2.63%
2000-09-20 0 1.140 1.140 1.160 1.140 1.190 546,000 628,380 1.1509 0.273 0.273 0.278 0.273 0.285 2,276,105 0.2761 0.88%
2000-09-19 0 1.130 1.130 1.180 1.130 1.130 302,307 341,607 1.1300 0.271 0.271 0.283 0.271 0.271 1,260,224 0.2711 -1.74%
2000-09-18 0 1.150 1.150 1.190 1.150 1.170 128,461 148,807 1.1584 0.276 0.276 0.285 0.276 0.281 535,514 0.2779 -6.50%
2000-09-15 0 1.230 1.150 1.240 1.190 1.260 56,000 68,400 1.2214 0.295 0.276 0.297 0.285 0.302 233,447 0.2930 2.50%
2000-09-14 0 1.200 1.200 1.230 1.200 1.200 32,000 38,400 1.2000 0.288 0.288 0.295 0.288 0.288 133,398 0.2879 -3.23%
2000-09-12 0 1.240 1.240 1.250 1.220 1.240 133,000 163,880 1.2322 0.297 0.297 0.300 0.293 0.297 554,436 0.2956 -1.59%
2000-09-11 0 1.260 1.250 1.280 1.250 1.260 180,000 226,100 1.2561 0.302 0.300 0.307 0.300 0.302 750,364 0.3013 0.80%
2000-09-08 0 1.250 1.250 1.260 1.230 1.250 113,984 142,781 1.2526 0.300 0.300 0.302 0.295 0.300 475,164 0.3005 0.00%
2000-09-07 0 1.250 1.240 1.260 1.250 1.260 100,384 125,968 1.2549 0.300 0.297 0.302 0.300 0.302 418,470 0.3010 -1.57%
2000-09-06 0 1.270 1.270 1.280 1.270 1.280 354,000 451,780 1.2762 0.305 0.305 0.307 0.305 0.307 1,475,716 0.3061 -0.78%
2000-09-05 0 1.280 1.280 1.290 1.280 1.300 527,923 683,844 1.2953 0.307 0.307 0.309 0.307 0.312 2,200,748 0.3107 -1.54%
2000-09-04 0 1.300 1.300 1.330 1.300 1.310 382,000 499,100 1.3065 0.312 0.312 0.319 0.312 0.314 1,592,440 0.3134 -0.76%
2000-09-01 0 1.310 1.310 1.330 1.310 1.320 126,000 165,160 1.3108 0.314 0.314 0.319 0.314 0.317 525,255 0.3144 0.00%
2000-08-31 0 1.310 1.310 1.330 1.310 1.310 120,215 157,469 1.3099 0.314 0.314 0.319 0.314 0.314 501,139 0.3142 -1.50%
2000-08-30 0 1.330 1.320 1.330 1.310 1.330 206,000 273,860 1.3294 0.319 0.317 0.319 0.314 0.319 858,750 0.3189 0.76%
2000-08-29 0 1.320 1.320 1.330 1.300 1.320 34,000 44,700 1.3147 0.317 0.317 0.319 0.312 0.317 141,735 0.3154 0.00%
2000-08-28 0 1.320 1.320 1.330 1.310 1.320 130,000 171,100 1.3162 0.317 0.317 0.319 0.314 0.317 541,930 0.3157 0.76%
2000-08-25 0 1.310 1.300 1.320 1.300 1.320 349,926 459,168 1.3122 0.314 0.312 0.317 0.312 0.317 1,458,733 0.3148 0.00%
2000-08-24 0 1.310 1.310 1.330 1.310 1.330 442,961 582,031 1.3140 0.314 0.314 0.319 0.314 0.319 1,846,567 0.3152 -1.50%
2000-08-23 0 1.330 1.300 1.330 1.280 1.330 530,000 698,860 1.3186 0.319 0.312 0.319 0.307 0.319 2,209,406 0.3163 -1.48%
2000-08-22 0 1.350 1.350 1.360 1.350 1.350 412,000 556,200 1.3500 0.324 0.324 0.326 0.324 0.324 1,717,500 0.3238 0.00%
2000-08-21 0 1.350 1.350 1.360 1.340 1.350 425,887 572,996 1.3454 0.324 0.324 0.326 0.321 0.324 1,775,391 0.3227 0.00%
2000-08-18 0 1.350 1.330 1.360 1.330 1.360 706,884 949,209 1.3428 0.324 0.319 0.326 0.319 0.326 2,946,781 0.3221 -1.46%
2000-08-17 0 1.370 1.360 1.370 1.370 1.370 6,961 9,450 1.3576 0.329 0.326 0.329 0.329 0.329 29,018 0.3257 1.48%
2000-08-16 0 1.350 1.340 1.360 1.340 1.360 34,576 46,809 1.3538 0.324 0.321 0.326 0.321 0.326 144,137 0.3248 -0.74%
2000-08-15 0 1.360 1.350 1.360 1.340 1.360 1,173,770 1,588,741 1.3535 0.326 0.324 0.326 0.321 0.326 4,893,084 0.3247 2.26%
2000-08-14 0 1.330 1.330 1.360 1.330 1.350 416,000 560,160 1.3465 0.319 0.319 0.326 0.319 0.324 1,734,175 0.3230 -1.48%
2000-08-11 0 1.350 1.320 1.360 1.300 1.360 780,000 1,043,880 1.3383 0.324 0.317 0.326 0.312 0.326 3,251,579 0.3210 1.50%
2000-08-10 0 1.330 1.320 1.330 1.320 1.350 608,000 813,440 1.3379 0.319 0.317 0.319 0.317 0.324 2,534,564 0.3209 0.00%
2000-08-09 0 1.330 1.320 1.340 1.250 1.330 1,118,000 1,467,380 1.3125 0.319 0.317 0.321 0.300 0.319 4,660,596 0.3148 -0.75%
2000-08-08 0 1.340 1.330 1.350 1.330 1.380 498,138 666,699 1.3384 0.321 0.319 0.324 0.319 0.331 2,076,583 0.3211 0.00%
2000-08-07 0 1.340 1.330 1.350 1.330 1.340 346,139 463,559 1.3392 0.321 0.319 0.324 0.319 0.321 1,442,946 0.3213 0.00%
2000-08-04 0 1.340 1.330 1.340 1.310 1.340 534,000 707,860 1.3256 0.321 0.319 0.321 0.314 0.321 2,226,081 0.3180 0.75%
2000-08-03 0 1.330 1.330 1.360 1.330 1.400 1,228,000 1,689,580 1.3759 0.319 0.319 0.326 0.319 0.336 5,119,152 0.3301 0.00%
2000-08-02 0 1.330 1.330 1.350 1.330 1.370 200,000 268,900 1.3445 0.319 0.319 0.324 0.319 0.329 833,738 0.3225 -2.21%
2000-08-01 0 1.360 1.350 1.370 1.270 1.380 966,000 1,299,080 1.3448 0.326 0.324 0.329 0.305 0.331 4,026,955 0.3226 7.09%
2000-07-31 0 1.270 1.270 1.290 1.240 1.250 132,000 164,780 1.2483 0.305 0.305 0.309 0.297 0.300 550,267 0.2995 0.00%
2000-07-28 0 1.270 1.270 1.280 1.270 1.310 582,961 746,171 1.2800 0.305 0.305 0.307 0.305 0.314 2,430,184 0.3070 -5.22%
2000-07-27 0 1.340 1.320 1.340 1.310 1.340 652,000 866,740 1.3294 0.321 0.317 0.321 0.314 0.321 2,717,986 0.3189 -1.47%
2000-07-26 0 1.360 1.350 1.370 1.320 1.390 1,352,192 1,832,110 1.3549 0.326 0.324 0.329 0.317 0.333 5,636,870 0.3250 2.26%
2000-07-25 0 1.330 1.330 1.340 1.310 1.340 1,220,000 1,619,820 1.3277 0.319 0.319 0.321 0.314 0.321 5,085,802 0.3185 0.76%
2000-07-24 0 1.320 1.320 1.350 1.300 1.340 1,251,114 1,652,280 1.3206 0.317 0.317 0.324 0.312 0.321 5,215,507 0.3168 3.94%
2000-07-21 0 1.270 1.260 1.280 1.260 1.300 1,052,384 1,353,345 1.2860 0.305 0.302 0.307 0.302 0.312 4,387,063 0.3085 -0.78%
2000-07-20 0 1.280 1.260 1.300 1.210 1.290 1,216,837 1,529,308 1.2568 0.307 0.302 0.312 0.290 0.309 5,072,617 0.3015 5.79%
2000-07-19 0 1.210 1.200 1.220 1.170 1.210 626,577 752,760 1.2014 0.290 0.288 0.293 0.281 0.290 2,612,006 0.2882 2.54%
2000-07-18 0 1.180 1.180 1.200 1.180 1.210 372,768 446,820 1.1987 0.283 0.283 0.288 0.283 0.290 1,553,954 0.2875 0.85%
2000-07-17 0 1.170 1.170 1.190 1.140 1.200 368,000 426,920 1.1601 0.281 0.281 0.285 0.273 0.288 1,534,078 0.2783 -1.68%
2000-07-14 0 1.190 1.190 1.200 1.190 1.190 212,384 252,702 1.1898 0.285 0.285 0.288 0.285 0.285 885,363 0.2854 -0.83%
2000-07-13 0 1.200 1.180 1.200 1.180 1.200 950,769 1,137,137 1.1960 0.288 0.283 0.288 0.283 0.288 3,963,462 0.2869 1.69%
2000-07-12 0 1.180 1.160 1.200 1.160 1.180 1,096,594 1,281,145 1.1683 0.283 0.278 0.288 0.278 0.283 4,571,361 0.2803 1.72%
2000-07-11 0 1.160 1.130 1.160 1.140 1.160 500,000 571,080 1.1422 0.278 0.271 0.278 0.273 0.278 2,084,345 0.2740 0.00%
2000-07-10 0 1.160 1.150 1.160 1.140 1.170 488,192 565,171 1.1577 0.278 0.276 0.278 0.273 0.281 2,035,121 0.2777 1.75%
2000-07-07 0 1.140 1.140 1.150 1.110 1.140 74,000 83,540 1.1289 0.273 0.273 0.276 0.266 0.273 308,483 0.2708 1.79%
2000-07-06 0 1.120 1.100 1.140 1.120 1.120 240,000 268,800 1.1200 0.269 0.264 0.273 0.269 0.269 1,000,486 0.2687 0.00%
2000-07-05 0 1.120 1.120 1.140 1.120 1.120 242,385 271,452 1.1199 0.269 0.269 0.273 0.269 0.269 1,010,428 0.2687 -0.88%
2000-07-04 0 1.130 1.120 1.130 1.120 1.130 212,000 237,520 1.1204 0.271 0.269 0.271 0.269 0.271 883,762 0.2688 -0.88%
2000-07-03 0 1.140 1.130 1.140 1.100 1.140 170,000 189,400 1.1141 0.273 0.271 0.273 0.264 0.273 708,677 0.2673 0.00%
2000-06-30 0 1.140 1.120 1.160 1.100 1.140 112,000 125,600 1.1214 0.273 0.269 0.278 0.264 0.273 466,893 0.2690 0.88%
2000-06-29 0 1.130 1.130 1.170 1.130 1.150 188,000 213,720 1.1368 0.271 0.271 0.281 0.271 0.276 783,714 0.2727 -2.59%
2000-06-28 0 1.160 1.150 1.170 1.130 1.160 180,000 208,200 1.1567 0.278 0.276 0.281 0.271 0.278 750,364 0.2775 2.65%
2000-06-27 0 1.130 1.130 1.180 1.130 1.200 76,644 89,188 1.1637 0.271 0.271 0.283 0.271 0.288 319,505 0.2791 -1.74%
2000-06-26 0 1.150 1.140 1.200 1.140 1.160 24,000 27,540 1.1475 0.276 0.273 0.288 0.273 0.278 100,049 0.2753 2.68%
2000-06-23 0 1.120 1.120 1.190 1.120 1.180 166,000 188,260 1.1341 0.269 0.269 0.285 0.269 0.283 692,003 0.2721 -2.61%
2000-06-22 0 1.150 1.140 1.150 1.150 1.200 280,899 326,569 1.1626 0.276 0.273 0.276 0.276 0.288 1,170,981 0.2789 0.00%
2000-06-21 0 1.150 1.150 1.170 1.150 1.150 30,000 34,500 1.1500 0.276 0.276 0.281 0.276 0.276 125,061 0.2759 -0.86%
2000-06-20 0 1.160 1.150 1.160 1.150 1.170 182,000 211,400 1.1615 0.278 0.276 0.278 0.276 0.281 758,702 0.2786 -3.33%
2000-06-19 0 1.200 1.200 1.220 1.200 1.280 1,290,000 1,596,180 1.2373 0.288 0.288 0.293 0.288 0.307 5,377,611 0.2968 0.00%
2000-06-16 0 1.200 1.180 1.220 1.160 1.220 926,000 1,095,680 1.1832 0.288 0.283 0.293 0.278 0.293 3,860,207 0.2838 6.19%
2000-06-15 0 1.130 1.110 1.130 1.110 1.130 162,000 181,420 1.1199 0.271 0.266 0.271 0.266 0.271 675,328 0.2686 1.80%
2000-06-14 0 1.110 1.090 1.110 1.060 1.110 348,687 378,988 1.0869 0.266 0.261 0.266 0.254 0.266 1,453,568 0.2607 4.72%
2000-06-13 0 1.060 1.060 1.090 - - 385 377 0.9792 0.254 0.254 0.261 - - 1,605 0.2349 0.95%
2000-06-12 0 1.050 1.050 1.080 1.050 1.080 98,000 104,880 1.0702 0.252 0.252 0.259 0.252 0.259 408,532 0.2567 -2.78%
2000-06-09 0 1.080 1.080 1.100 1.080 1.100 278,000 303,000 1.0899 0.259 0.259 0.264 0.259 0.264 1,158,896 0.2615 -0.92%
2000-06-08 0 1.090 1.080 1.100 1.080 1.110 173,923 189,561 1.0899 0.261 0.259 0.264 0.259 0.266 725,031 0.2615 1.87%
2000-06-07 0 1.070 1.050 1.070 1.070 1.080 158,038 169,599 1.0732 0.257 0.252 0.257 0.257 0.259 658,811 0.2574 1.90%
2000-06-05 0 1.050 1.040 1.050 1.050 1.090 542,000 578,160 1.0667 0.252 0.249 0.252 0.252 0.261 2,259,430 0.2559 0.00%
2000-06-02 0 1.050 1.050 1.090 1.030 1.050 318,000 332,060 1.0442 0.252 0.252 0.261 0.247 0.252 1,325,644 0.2505 0.00%
2000-06-01 0 1.050 1.010 1.070 1.010 1.050 70,769 72,546 1.0251 0.252 0.242 0.257 0.242 0.252 295,014 0.2459 3.96%
2000-05-31 0 1.010 1.010 1.020 1.010 1.010 2,000 2,020 1.0100 0.242 0.242 0.245 0.242 0.242 8,337 0.2423 2.02%
2000-05-30 0 0.990 0.970 0.990 0.970 0.990 306,000 301,340 0.9848 0.237 0.233 0.237 0.233 0.237 1,275,619 0.2362 0.00%
2000-05-29 0 1.040 1.040 - 1.040 1.070 502,230 528,528 1.0524 0.237 0.237 - 0.237 0.244 2,199,381 0.2403 -2.80%
2000-05-26 0 1.070 1.040 1.130 1.070 1.090 64,076 69,138 1.0790 0.244 0.237 0.258 0.244 0.249 280,604 0.2464 -5.31%
2000-05-25 0 1.130 - 1.150 1.130 1.160 200,000 229,000 1.1450 0.258 - 0.263 0.258 0.265 875,846 0.2615 -1.74%
2000-05-24 0 1.150 1.130 1.160 1.150 1.150 600,385 690,424 1.1500 0.263 0.258 0.265 0.263 0.263 2,629,224 0.2626 0.00%
2000-05-23 0 1.150 1.100 1.150 1.100 1.150 80,000 90,500 1.1313 0.263 0.251 0.263 0.251 0.263 350,338 0.2583 3.60%
2000-05-22 0 1.110 1.110 - 1.110 1.110 6,000 6,660 1.1100 0.253 0.253 - 0.253 0.253 26,275 0.2535 0.00%
2000-05-19 0 1.110 1.110 1.170 1.110 1.110 76,000 84,360 1.1100 0.253 0.253 0.267 0.253 0.253 332,822 0.2535 -1.77%
2000-05-18 0 1.130 1.130 1.180 1.130 1.160 126,000 145,280 1.1530 0.258 0.258 0.269 0.258 0.265 551,783 0.2633 -1.74%
2000-05-17 0 1.150 1.120 1.170 1.150 1.180 268,192 311,211 1.1604 0.263 0.256 0.267 0.263 0.269 1,174,475 0.2650 -1.71%
2000-05-16 0 1.170 1.150 1.180 1.130 1.170 170,000 195,100 1.1476 0.267 0.263 0.269 0.258 0.267 744,469 0.2621 3.54%
2000-05-15 0 1.130 1.110 1.180 1.100 1.130 228,000 254,940 1.1182 0.258 0.253 0.269 0.251 0.258 998,465 0.2553 5.61%
2000-05-12 0 1.070 1.030 1.100 1.020 1.070 154,000 160,120 1.0397 0.244 0.235 0.251 0.233 0.244 674,401 0.2374 3.88%
2000-05-10 0 1.030 1.000 1.090 1.000 1.030 170,000 171,620 1.0095 0.235 0.228 0.249 0.228 0.235 744,469 0.2305 -1.90%
2000-05-09 0 1.050 1.030 1.050 - - 0 0 - 0.240 0.235 0.240 - - 0 - 0.00%
2000-05-08 0 1.050 1.050 - 1.050 1.050 114,000 119,700 1.0500 0.240 0.240 - 0.240 0.240 499,232 0.2398 -2.78%
2000-05-05 0 1.080 1.060 1.120 1.060 1.080 18,000 19,280 1.0711 0.247 0.242 0.256 0.242 0.247 78,826 0.2446 0.00%
2000-05-04 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.247 0.247 0.251 0.247 0.247 131,377 0.2466 0.00%
2000-05-03 0 1.080 1.080 1.100 1.060 1.080 34,215 36,535 1.0678 0.247 0.247 0.251 0.242 0.247 149,835 0.2438 -0.92%
2000-05-02 0 1.090 1.060 1.110 1.050 1.090 82,000 87,640 1.0688 0.249 0.242 0.253 0.240 0.249 359,097 0.2441 0.93%
2000-04-28 0 1.080 1.070 1.120 1.070 1.080 100,000 107,860 1.0786 0.247 0.244 0.256 0.244 0.247 437,923 0.2463 -1.82%
2000-04-27 0 1.100 1.080 1.140 1.090 1.130 250,000 276,980 1.1079 0.251 0.247 0.260 0.249 0.258 1,094,808 0.2530 -1.79%
2000-04-26 0 1.120 1.120 1.160 1.120 1.150 132,000 150,540 1.1405 0.256 0.256 0.265 0.256 0.263 578,058 0.2604 0.00%
2000-04-25 0 1.120 1.120 1.160 1.100 1.120 154,000 171,220 1.1118 0.256 0.256 0.265 0.251 0.256 674,401 0.2539 -0.88%
2000-04-20 0 1.130 1.120 1.130 1.080 1.130 43,303 48,602 1.1224 0.258 0.256 0.258 0.247 0.258 189,634 0.2563 0.00%
2000-04-19 0 1.130 1.090 1.130 1.090 1.200 262,000 298,480 1.1392 0.258 0.249 0.258 0.249 0.274 1,147,358 0.2601 -4.24%
2000-04-18 0 1.180 1.150 1.200 1.120 1.200 186,577 214,623 1.1503 0.269 0.263 0.274 0.256 0.274 817,064 0.2627 4.42%
2000-04-17 0 1.130 1.130 1.150 1.070 1.130 274,000 301,640 1.1009 0.258 0.258 0.263 0.244 0.258 1,199,909 0.2514 -8.87%
2000-04-14 0 1.240 1.200 1.240 1.140 1.240 408,000 502,920 1.2326 0.283 0.274 0.283 0.260 0.283 1,786,726 0.2815 5.08%
2000-04-13 0 1.180 1.150 1.210 1.150 1.210 70,000 83,620 1.1946 0.269 0.263 0.276 0.263 0.276 306,546 0.2728 -2.48%
2000-04-12 0 1.210 1.210 1.240 1.170 1.170 30,000 35,100 1.1700 0.276 0.276 0.283 0.267 0.267 131,377 0.2672 0.00%
2000-04-11 0 1.210 1.170 1.240 1.210 1.210 50,153 60,671 1.2097 0.276 0.267 0.283 0.276 0.276 219,632 0.2762 0.00%
2000-04-10 0 1.210 1.200 1.230 1.210 1.260 452,000 560,720 1.2405 0.276 0.274 0.281 0.276 0.288 1,979,412 0.2833 -3.20%
2000-04-07 0 1.250 1.230 1.250 1.250 1.250 40,000 50,000 1.2500 0.285 0.281 0.285 0.285 0.285 175,169 0.2854 -1.57%
2000-04-06 0 1.270 1.260 1.270 1.200 1.270 606,000 756,820 1.2489 0.290 0.288 0.290 0.274 0.290 2,653,814 0.2852 8.55%
2000-04-05 0 1.170 1.170 1.180 1.070 1.240 1,118,000 1,274,140 1.1397 0.267 0.267 0.269 0.244 0.283 4,895,980 0.2602 -6.40%
2000-04-03 0 1.250 1.250 1.270 1.250 1.290 120,000 151,500 1.2625 0.285 0.285 0.290 0.285 0.295 525,508 0.2883 -3.10%
2000-03-31 0 1.290 1.280 1.290 1.290 1.310 320,000 413,800 1.2931 0.295 0.292 0.295 0.295 0.299 1,401,354 0.2953 1.57%
2000-03-30 0 1.270 1.260 1.290 1.260 1.300 190,769 245,223 1.2854 0.290 0.288 0.295 0.288 0.297 835,421 0.2935 0.00%
2000-03-29 0 1.270 1.270 1.280 1.270 1.340 941,313 1,227,048 1.3035 0.290 0.290 0.292 0.290 0.306 4,122,226 0.2977 -1.55%
2000-03-28 0 1.290 1.280 1.290 1.250 1.300 1,154,307 1,472,908 1.2760 0.295 0.292 0.295 0.285 0.297 5,054,976 0.2914 -0.77%
2000-03-27 0 1.300 1.300 1.310 1.300 1.360 823,400 1,095,196 1.3301 0.297 0.297 0.299 0.297 0.311 3,605,858 0.3037 -2.26%
2000-03-24 0 1.330 1.320 1.340 1.290 1.420 2,770,000 3,763,380 1.3586 0.304 0.301 0.306 0.295 0.324 12,130,468 0.3102 -5.00%
2000-03-23 0 1.400 1.390 1.400 1.250 1.410 3,340,000 4,440,400 1.3295 0.320 0.317 0.320 0.285 0.322 14,626,629 0.3036 14.75%
2000-03-22 0 1.220 1.220 1.250 1.220 1.260 1,071,384 1,329,953 1.2413 0.279 0.279 0.285 0.279 0.288 4,691,837 0.2835 -0.81%
2000-03-21 0 1.230 1.190 1.240 1.170 1.240 583,375 702,500 1.2042 0.281 0.272 0.283 0.267 0.283 2,554,734 0.2750 4.24%
2000-03-20 0 1.180 1.180 1.200 1.150 1.250 758,000 897,500 1.1840 0.269 0.269 0.274 0.263 0.285 3,319,457 0.2704 -4.84%
2000-03-17 0 1.240 1.200 1.240 1.200 1.250 386,000 478,420 1.2394 0.283 0.274 0.283 0.274 0.285 1,690,383 0.2830 7.83%
2000-03-16 0 1.150 1.150 1.200 1.150 1.270 656,992 799,587 1.2170 0.263 0.263 0.274 0.263 0.290 2,877,119 0.2779 -8.00%
2000-03-15 0 1.250 1.250 1.280 1.180 1.290 602,730 760,907 1.2624 0.285 0.285 0.292 0.269 0.295 2,639,494 0.2883 2.46%
2000-03-14 0 1.220 1.180 1.260 1.180 1.350 2,002,961 2,593,521 1.2948 0.279 0.269 0.288 0.269 0.308 8,771,428 0.2957 -3.94%
2000-03-13 0 1.270 1.260 1.270 1.110 1.330 6,038,994 7,661,522 1.2687 0.290 0.288 0.290 0.253 0.304 26,446,146 0.2897 16.51%
2000-03-10 0 1.090 1.040 1.090 0.990 1.090 1,182,000 1,208,340 1.0223 0.249 0.237 0.249 0.226 0.249 5,176,250 0.2334 10.10%
2000-03-09 0 0.990 0.980 1.000 0.990 1.030 324,384 325,361 1.0030 0.226 0.224 0.228 0.226 0.235 1,420,552 0.2290 -1.00%
2000-03-08 0 1.000 0.980 1.000 0.930 1.000 416,000 405,540 0.9749 0.228 0.224 0.228 0.212 0.228 1,821,760 0.2226 4.17%
2000-03-07 0 0.960 0.960 0.970 0.920 0.980 412,119 390,266 0.9470 0.219 0.219 0.222 0.210 0.224 1,804,764 0.2162 -2.04%
2000-03-06 0 0.980 0.950 0.980 0.900 0.990 1,311,923 1,265,493 0.9646 0.224 0.217 0.224 0.206 0.226 5,745,213 0.2203 8.89%
2000-03-03 0 0.900 0.900 0.950 0.900 0.940 634,000 586,560 0.9252 0.206 0.206 0.217 0.206 0.215 2,776,432 0.2113 -5.26%
2000-03-02 0 0.950 0.920 0.950 0.950 0.950 214,253 203,528 0.9499 0.217 0.210 0.217 0.217 0.217 938,263 0.2169 4.40%
2000-03-01 0 0.910 0.910 0.950 0.900 0.940 542,000 497,840 0.9185 0.208 0.208 0.217 0.206 0.215 2,373,543 0.2097 -3.19%
2000-02-29 0 0.940 0.940 0.990 0.920 0.980 452,192 424,969 0.9398 0.215 0.215 0.226 0.210 0.224 1,980,253 0.2146 -4.08%
2000-02-28 0 0.980 0.940 0.980 0.980 0.980 150,000 147,000 0.9800 0.224 0.215 0.224 0.224 0.224 656,885 0.2238 -1.01%
2000-02-25 0 0.990 0.980 1.000 0.990 0.990 140,000 138,600 0.9900 0.226 0.224 0.228 0.226 0.226 613,092 0.2261 -3.88%
2000-02-24 0 1.030 1.000 1.040 0.990 1.040 538,000 542,600 1.0086 0.235 0.228 0.237 0.226 0.237 2,356,026 0.2303 3.00%
2000-02-23 0 1.000 1.000 1.030 0.990 1.000 270,000 269,100 0.9967 0.228 0.228 0.235 0.226 0.228 1,182,392 0.2276 0.00%
2000-02-22 0 1.000 0.980 1.000 0.980 1.010 108,000 107,740 0.9976 0.228 0.224 0.228 0.224 0.231 472,957 0.2278 -3.85%
2000-02-21 0 1.040 1.030 1.050 1.020 1.040 580,577 597,228 1.0287 0.237 0.235 0.240 0.233 0.237 2,542,480 0.2349 0.00%
2000-02-18 0 1.040 1.040 1.050 1.030 1.080 644,000 674,820 1.0479 0.237 0.237 0.240 0.235 0.247 2,820,224 0.2393 2.97%
2000-02-17 0 1.010 1.010 1.020 0.980 1.030 1,394,961 1,395,943 1.0007 0.231 0.231 0.233 0.224 0.235 6,108,856 0.2285 -0.98%
2000-02-16 0 1.020 1.020 1.040 1.010 1.060 539,923 555,627 1.0291 0.233 0.233 0.237 0.231 0.242 2,364,447 0.2350 0.99%
2000-02-15 0 1.010 1.010 1.020 1.000 1.020 592,000 595,280 1.0055 0.231 0.231 0.233 0.228 0.233 2,592,504 0.2296 1.00%
2000-02-14 0 1.000 0.990 1.010 1.000 1.020 426,194 429,578 1.0079 0.228 0.226 0.231 0.228 0.233 1,866,402 0.2302 -0.99%
2000-02-11 0 1.010 1.000 1.010 1.000 1.030 300,000 303,380 1.0113 0.231 0.228 0.231 0.228 0.235 1,313,769 0.2309 -0.98%
2000-02-10 0 1.020 1.020 1.030 1.020 1.030 170,515 174,340 1.0224 0.233 0.233 0.235 0.233 0.235 746,724 0.2335 -0.97%
2000-02-09 0 1.030 1.020 1.030 1.020 1.050 440,000 452,460 1.0283 0.235 0.233 0.235 0.233 0.240 1,926,861 0.2348 -0.96%
2000-02-08 0 1.040 1.040 1.050 1.040 1.060 288,000 302,200 1.0493 0.237 0.237 0.240 0.237 0.242 1,261,218 0.2396 0.00%
2000-02-03 0 1.040 1.040 1.050 1.020 1.050 192,000 199,860 1.0409 0.237 0.237 0.240 0.233 0.240 840,812 0.2377 4.00%
2000-02-02 0 1.000 1.000 1.020 1.000 1.050 468,000 475,440 1.0159 0.228 0.228 0.233 0.228 0.240 2,049,480 0.2320 -2.91%
2000-02-01 0 1.030 1.030 1.040 1.010 1.040 510,384 523,925 1.0265 0.235 0.235 0.237 0.231 0.237 2,235,089 0.2344 -0.96%
2000-01-31 0 1.040 1.030 1.040 1.000 1.040 650,384 672,580 1.0341 0.237 0.235 0.237 0.228 0.237 2,848,181 0.2361 0.00%
2000-01-28 0 1.040 1.020 1.040 1.030 1.050 1,191,230 1,233,713 1.0357 0.237 0.233 0.237 0.235 0.240 5,216,671 0.2365 0.97%
2000-01-27 0 1.030 1.030 1.050 1.030 1.050 180,192 187,586 1.0410 0.235 0.235 0.240 0.235 0.240 789,102 0.2377 -1.90%
2000-01-26 0 1.050 1.040 1.050 1.040 1.090 1,602,000 1,702,400 1.0627 0.240 0.237 0.240 0.237 0.249 7,015,527 0.2427 -0.94%
2000-01-25 0 1.060 1.050 1.080 1.060 1.080 950,000 1,017,300 1.0708 0.242 0.240 0.247 0.242 0.247 4,160,269 0.2445 -1.85%
2000-01-24 0 1.080 1.090 1.100 1.050 1.090 240,000 252,660 1.0528 0.247 0.249 0.251 0.240 0.249 1,051,015 0.2404 4.85%
2000-01-21 0 1.030 1.030 1.090 1.020 1.090 746,000 782,520 1.0490 0.235 0.235 0.249 0.233 0.249 3,266,906 0.2395 -5.50%
2000-01-20 0 1.090 1.090 1.100 - - 0 0 - 0.249 0.249 0.251 - - 0 - 1.87%
2000-01-19 0 1.070 1.070 1.100 1.000 1.090 632,000 669,740 1.0597 0.244 0.244 0.251 0.228 0.249 2,767,674 0.2420 -1.83%
2000-01-18 0 1.090 1.060 1.100 1.090 1.100 456,000 500,600 1.0978 0.249 0.242 0.251 0.249 0.251 1,996,929 0.2507 -0.91%
2000-01-17 0 1.100 1.100 1.120 1.090 1.140 168,615 188,400 1.1173 0.251 0.251 0.256 0.249 0.260 738,404 0.2551 -1.79%
2000-01-14 0 1.120 1.120 1.130 1.090 1.130 172,000 191,440 1.1130 0.256 0.256 0.258 0.249 0.258 753,228 0.2542 0.90%
2000-01-13 0 1.110 1.110 1.120 1.090 1.120 110,600 122,018 1.1032 0.253 0.253 0.256 0.249 0.256 484,343 0.2519 0.91%
2000-01-12 0 1.100 1.090 1.110 1.090 1.120 134,115 148,477 1.1071 0.251 0.249 0.253 0.249 0.256 587,320 0.2528 -1.79%
2000-01-11 0 1.120 1.110 1.130 1.110 1.150 559,923 627,518 1.1207 0.256 0.253 0.258 0.253 0.263 2,452,032 0.2559 -0.88%
2000-01-10 0 1.130 1.120 1.140 1.060 1.180 558,000 629,380 1.1279 0.258 0.256 0.260 0.242 0.269 2,443,611 0.2576 4.63%
2000-01-07 0 1.080 1.080 1.100 1.070 1.130 515,115 561,166 1.0894 0.247 0.247 0.251 0.244 0.258 2,255,807 0.2488 2.86%
2000-01-06 0 1.050 1.020 1.050 1.050 1.100 1,010,000 1,097,580 1.0867 0.240 0.233 0.240 0.240 0.251 4,423,023 0.2482 -7.08%
2000-01-05 0 1.130 1.120 1.140 1.080 1.160 740,000 816,860 1.1039 0.258 0.256 0.260 0.247 0.265 3,240,630 0.2521 -2.59%
2000-01-04 0 1.160 1.160 1.180 1.160 1.180 236,192 278,275 1.1782 0.265 0.265 0.269 0.265 0.269 1,034,339 0.2690 -1.69%
2000-01-03 0 1.180 1.170 1.200 1.160 1.180 251,154 295,669 1.1772 0.269 0.267 0.274 0.265 0.269 1,099,861 0.2688 -0.84%
1999-12-30 0 1.190 1.190 1.200 1.160 1.190 115,924 135,976 1.1730 0.272 0.272 0.274 0.265 0.272 507,658 0.2678 2.59%
1999-12-29 0 1.160 1.160 1.210 1.160 1.210 180,000 214,500 1.1917 0.265 0.265 0.276 0.265 0.276 788,261 0.2721 -4.13%
1999-12-28 0 1.210 - 1.210 1.210 1.210 20,000 24,200 1.2100 0.276 - 0.276 0.276 0.276 87,585 0.2763 0.83%
1999-12-24 0 1.200 1.190 1.220 1.180 1.200 175,192 209,611 1.1965 0.274 0.272 0.279 0.269 0.274 767,206 0.2732 1.69%
1999-12-23 0 1.180 1.220 1.230 1.180 1.210 86,000 102,140 1.1877 0.269 0.279 0.281 0.269 0.276 376,614 0.2712 -3.28%
1999-12-22 0 1.220 1.220 1.240 1.220 1.230 215,769 263,670 1.2220 0.279 0.279 0.283 0.279 0.281 944,902 0.2790 -0.81%
1999-12-21 0 1.230 1.220 1.250 1.230 1.280 52,000 64,060 1.2319 0.281 0.279 0.285 0.281 0.292 227,720 0.2813 -3.15%
1999-12-20 0 1.270 1.230 1.270 1.220 1.270 184,192 230,301 1.2503 0.290 0.281 0.290 0.279 0.290 806,619 0.2855 -0.78%
1999-12-17 0 1.280 - 1.280 1.280 1.280 11,565 14,678 1.2692 0.292 - 0.292 0.292 0.292 50,646 0.2898 0.00%
1999-12-16 0 1.280 1.260 1.280 1.280 1.290 627,077 803,015 1.2806 0.292 0.288 0.292 0.292 0.295 2,746,115 0.2924 -3.03%
1999-12-15 0 1.320 - 1.320 - - 0 0 - 0.301 - 0.301 - - 0 - -1.49%
1999-12-14 0 1.340 - 1.340 - - 384 492 1.2813 0.306 - 0.306 - - 1,682 0.2926 0.00%
1999-12-13 0 1.340 - 1.350 - - 0 0 - 0.306 - 0.308 - - 0 - 0.00%
1999-12-10 0 1.340 1.260 1.340 1.300 1.340 20,384 27,181 1.3334 0.306 0.288 0.306 0.297 0.306 89,266 0.3045 0.00%
1999-12-09 0 1.340 - 1.340 - - 269 339 1.2602 0.306 - 0.306 - - 1,178 0.2878 0.00%
1999-12-08 0 1.340 1.300 1.340 - - 0 0 - 0.306 0.297 0.306 - - 0 - 0.00%
1999-12-07 0 1.340 1.320 1.340 1.310 1.360 590,000 785,220 1.3309 0.306 0.301 0.306 0.299 0.311 2,583,746 0.3039 3.08%
1999-12-06 0 1.300 1.290 1.310 1.280 1.300 292,000 374,820 1.2836 0.297 0.295 0.299 0.292 0.297 1,278,735 0.2931 1.56%
1999-12-03 0 1.280 - 1.280 1.280 1.290 91,085 116,835 1.2827 0.292 - 0.292 0.292 0.295 398,882 0.2929 3.23%
1999-12-02 0 1.240 1.240 1.260 1.220 1.220 10,000 12,200 1.2200 0.283 0.283 0.288 0.279 0.279 43,792 0.2786 1.64%
1999-12-01 0 1.220 1.220 1.230 1.200 1.270 94,000 118,100 1.2564 0.279 0.279 0.281 0.274 0.290 411,648 0.2869 -4.69%
1999-11-30 0 1.280 1.280 - 1.200 1.250 50,000 61,000 1.2200 0.292 0.292 - 0.274 0.285 218,962 0.2786 4.92%
1999-11-29 0 1.220 1.220 1.230 1.220 1.230 244,384 300,441 1.2294 0.279 0.279 0.281 0.279 0.281 1,070,214 0.2807 -3.94%
1999-11-26 0 1.270 1.270 - 1.210 1.240 156,000 190,600 1.2218 0.290 0.290 - 0.276 0.283 683,160 0.2790 1.60%
1999-11-25 0 1.250 1.210 1.270 1.250 1.280 418,000 530,040 1.2680 0.285 0.276 0.290 0.285 0.292 1,830,518 0.2896 -2.34%
1999-11-24 0 1.300 1.260 1.310 1.300 1.320 440,153 576,544 1.3099 0.292 0.283 0.295 0.292 0.297 1,957,649 0.2945 -1.52%
1999-11-23 0 1.320 1.310 1.320 1.290 1.330 667,845 877,202 1.3135 0.297 0.295 0.297 0.290 0.299 2,970,345 0.2953 -0.75%
1999-11-22 0 1.330 1.320 1.330 1.310 1.350 416,464 555,645 1.3342 0.299 0.297 0.299 0.295 0.304 1,852,289 0.3000 -2.21%
1999-11-19 0 1.360 1.360 1.390 1.340 1.350 91,700 123,450 1.3462 0.306 0.306 0.313 0.301 0.304 407,850 0.3027 0.00%
1999-11-18 0 1.360 1.360 1.370 1.350 1.390 194,935 267,061 1.3700 0.306 0.306 0.308 0.304 0.313 867,004 0.3080 0.74%
1999-11-17 0 1.350 1.350 1.370 1.350 1.390 443,018 610,724 1.3786 0.304 0.304 0.308 0.304 0.313 1,970,392 0.3100 -2.17%
1999-11-16 0 1.380 1.380 1.390 1.360 1.400 858,000 1,186,740 1.3831 0.310 0.310 0.313 0.306 0.315 3,816,089 0.3110 2.99%
1999-11-15 0 1.340 1.340 1.370 1.270 1.370 362,732 469,322 1.2939 0.301 0.301 0.308 0.286 0.308 1,613,307 0.2909 5.51%
1999-11-12 0 1.270 1.270 1.280 1.270 1.280 60,792 77,535 1.2754 0.286 0.286 0.288 0.286 0.288 270,382 0.2868 -0.78%
1999-11-11 0 1.280 1.270 1.280 1.280 1.320 88,000 114,440 1.3005 0.288 0.286 0.288 0.288 0.297 391,394 0.2924 -2.29%
1999-11-10 0 1.310 1.310 1.320 1.270 1.320 352,000 456,620 1.2972 0.295 0.295 0.297 0.286 0.297 1,565,575 0.2917 0.00%
1999-11-09 0 1.310 1.300 1.310 1.300 1.310 148,192 193,140 1.3033 0.295 0.292 0.295 0.292 0.295 659,107 0.2930 0.77%
1999-11-08 0 1.300 1.280 1.300 1.270 1.310 264,000 343,460 1.3010 0.292 0.288 0.292 0.286 0.295 1,174,181 0.2925 -2.99%
1999-11-05 0 1.340 1.330 1.340 1.280 1.360 38,000 49,600 1.3053 0.301 0.299 0.301 0.288 0.306 169,011 0.2935 -1.47%
1999-11-04 0 1.360 1.310 1.360 1.260 1.370 392,000 521,200 1.3296 0.306 0.295 0.306 0.283 0.308 1,743,481 0.2989 7.94%
1999-11-03 0 1.260 1.260 1.270 1.260 1.300 218,000 280,080 1.2848 0.283 0.283 0.286 0.283 0.292 969,589 0.2889 0.80%
1999-11-02 0 1.250 1.240 1.250 1.250 1.280 300,000 378,500 1.2617 0.281 0.279 0.281 0.281 0.288 1,334,297 0.2837 -1.57%
1999-11-01 0 1.270 1.270 1.280 1.250 1.270 276,000 348,200 1.2616 0.286 0.286 0.288 0.281 0.286 1,227,553 0.2837 0.00%
1999-10-29 0 1.270 1.270 1.280 1.260 1.280 522,000 665,060 1.2741 0.286 0.286 0.288 0.283 0.288 2,321,676 0.2865 -0.78%
1999-10-28 0 1.280 1.260 1.280 1.280 1.300 156,000 201,880 1.2941 0.288 0.283 0.288 0.288 0.292 693,834 0.2910 0.00%
1999-10-27 0 1.280 1.280 1.300 1.280 1.290 100,000 128,400 1.2840 0.288 0.288 0.292 0.288 0.290 444,766 0.2887 0.00%
1999-10-26 0 1.280 1.270 1.310 1.270 1.280 12,000 15,340 1.2783 0.288 0.286 0.295 0.286 0.288 53,372 0.2874 -3.03%
1999-10-25 0 1.320 1.320 1.340 1.280 1.280 50,000 64,000 1.2800 0.297 0.297 0.301 0.288 0.288 222,383 0.2878 -2.22%
1999-10-22 0 1.350 1.320 1.350 1.330 1.380 308,000 420,560 1.3655 0.304 0.297 0.304 0.299 0.310 1,369,878 0.3070 -2.17%
1999-10-21 0 1.380 1.270 1.380 1.280 1.380 370,000 494,780 1.3372 0.310 0.286 0.310 0.288 0.310 1,645,633 0.3007 7.81%
1999-10-20 0 1.280 1.260 1.280 1.260 1.300 134,193 172,232 1.2835 0.288 0.283 0.288 0.283 0.292 596,844 0.2886 1.59%
1999-10-19 0 1.260 1.250 1.260 1.250 1.270 178,000 224,200 1.2596 0.283 0.281 0.283 0.281 0.286 791,683 0.2832 -3.08%
1999-10-15 0 1.300 1.280 1.300 1.280 1.310 120,000 155,580 1.2965 0.292 0.288 0.292 0.288 0.295 533,719 0.2915 -1.52%
1999-10-14 0 1.320 1.300 1.330 1.300 1.320 278,000 365,380 1.3143 0.297 0.292 0.299 0.292 0.297 1,236,448 0.2955 -0.75%
1999-10-13 0 1.330 1.300 1.330 1.310 1.340 30,000 39,600 1.3200 0.299 0.292 0.299 0.295 0.301 133,430 0.2968 -1.48%
1999-10-12 0 1.350 1.300 1.350 1.300 1.350 156,154 210,693 1.3493 0.304 0.292 0.304 0.292 0.304 694,519 0.3034 0.75%
1999-10-11 0 1.340 1.330 1.350 1.330 1.350 91,923 123,142 1.3396 0.301 0.299 0.304 0.299 0.304 408,842 0.3012 -0.74%
1999-10-08 0 1.350 1.350 1.360 1.350 1.350 26,000 35,100 1.3500 0.304 0.304 0.306 0.304 0.304 115,639 0.3035 0.00%
1999-10-07 0 1.350 1.320 1.360 1.340 1.350 70,000 94,400 1.3486 0.304 0.297 0.306 0.301 0.304 311,336 0.3032 2.27%
1999-10-06 0 1.320 1.320 1.340 1.310 1.310 2,196 2,863 1.3037 0.297 0.297 0.301 0.295 0.295 9,767 0.2931 1.54%
1999-10-05 0 1.300 1.300 1.350 1.300 1.320 113,615 148,803 1.3097 0.292 0.292 0.304 0.292 0.297 505,320 0.2945 -1.52%
1999-10-04 0 1.320 1.320 1.350 1.320 1.340 140,000 185,900 1.3279 0.297 0.297 0.304 0.297 0.301 622,672 0.2986 -1.49%
1999-09-30 0 1.340 1.340 1.370 1.340 1.350 150,000 201,700 1.3447 0.301 0.301 0.308 0.301 0.304 667,148 0.3023 0.75%
1999-09-29 0 1.330 1.330 1.340 1.300 1.340 385,000 511,770 1.3293 0.299 0.299 0.301 0.292 0.301 1,712,347 0.2989 3.10%
1999-09-28 0 1.290 1.290 1.340 1.290 1.330 656,000 862,040 1.3141 0.290 0.290 0.301 0.290 0.299 2,917,662 0.2955 -3.73%
1999-09-27 0 1.340 1.330 1.350 1.330 1.370 746,584 1,002,751 1.3431 0.301 0.299 0.304 0.299 0.308 3,320,549 0.3020 -1.47%
1999-09-24 0 1.360 1.350 1.360 1.350 1.390 840,192 1,147,857 1.3662 0.306 0.304 0.306 0.304 0.313 3,736,885 0.3072 -1.45%
1999-09-23 0 1.380 1.370 1.400 1.360 1.390 414,000 570,780 1.3787 0.310 0.308 0.315 0.306 0.313 1,841,330 0.3100 0.00%
1999-09-22 0 1.380 1.370 1.390 1.380 1.400 934,000 1,297,700 1.3894 0.310 0.308 0.313 0.310 0.315 4,154,111 0.3124 -4.17%
1999-09-21 0 1.440 1.420 1.440 1.400 1.440 278,885 394,655 1.4151 0.324 0.319 0.324 0.315 0.324 1,240,384 0.3182 1.41%
1999-09-20 0 1.420 1.420 1.440 1.350 1.450 436,000 609,560 1.3981 0.319 0.319 0.324 0.304 0.326 1,939,178 0.3143 5.19%
1999-09-17 0 1.350 1.350 1.400 1.320 1.380 542,000 733,480 1.3533 0.304 0.304 0.315 0.297 0.310 2,410,629 0.3043 0.75%
1999-09-15 0 1.340 1.340 1.360 1.340 1.380 896,000 1,228,820 1.3715 0.301 0.301 0.306 0.301 0.310 3,985,100 0.3084 -4.29%
1999-09-14 0 1.400 1.390 1.420 1.380 1.420 301,730 423,218 1.4026 0.315 0.313 0.319 0.310 0.319 1,341,991 0.3154 -1.41%
1999-09-13 0 1.420 1.410 1.420 1.410 1.430 602,000 855,220 1.4206 0.319 0.317 0.319 0.317 0.322 2,677,489 0.3194 0.71%
1999-09-10 0 1.410 1.410 1.420 1.410 1.430 80,384 113,626 1.4135 0.317 0.317 0.319 0.317 0.322 357,520 0.3178 -1.40%
1999-09-09 0 1.430 1.410 1.430 1.410 1.450 1,262,000 1,813,240 1.4368 0.322 0.317 0.322 0.317 0.326 5,612,942 0.3230 -1.38%
1999-09-08 0 1.450 1.400 1.450 1.390 1.450 1,102,000 1,544,600 1.4016 0.326 0.315 0.326 0.313 0.326 4,901,317 0.3151 2.11%
1999-09-07 0 1.420 - 1.420 1.420 1.420 100,000 142,000 1.4200 0.319 - 0.319 0.319 0.319 444,766 0.3193 -2.74%
1999-09-06 0 1.460 1.460 1.470 1.400 1.440 776,307 1,114,051 1.4351 0.328 0.328 0.331 0.315 0.324 3,452,746 0.3227 4.29%
1999-09-03 0 1.400 1.370 1.400 - - 0 0 - 0.315 0.308 0.315 - - 0 - -0.71%
1999-09-02 0 1.410 1.400 1.410 1.400 1.410 1,026,000 1,452,964 1.4161 0.317 0.315 0.317 0.315 0.317 4,563,295 0.3184 -0.70%
1999-09-01 0 1.420 1.420 1.460 1.410 1.420 116,000 164,620 1.4191 0.319 0.319 0.328 0.317 0.319 515,928 0.3191 -2.07%
1999-08-31 0 1.450 1.390 1.450 - - 576 783 1.3594 0.326 0.313 0.326 - - 2,562 0.3056 -1.36%
1999-08-30 0 1.470 1.410 1.470 1.470 1.500 120,000 177,600 1.4800 0.331 0.317 0.331 0.331 0.337 533,719 0.3328 1.38%
1999-08-27 0 1.450 1.450 1.460 1.420 1.430 40,000 56,900 1.4225 0.326 0.326 0.328 0.319 0.322 177,906 0.3198 0.00%
1999-08-26 0 1.450 1.430 1.460 1.410 1.460 470,192 679,249 1.4446 0.326 0.322 0.328 0.317 0.328 2,091,252 0.3248 2.84%
1999-08-25 0 1.410 1.390 1.410 1.400 1.440 244,000 345,120 1.4144 0.317 0.313 0.317 0.315 0.324 1,085,228 0.3180 -3.42%
1999-08-24 0 1.460 1.460 1.470 1.460 1.470 180,000 263,800 1.4656 0.328 0.328 0.331 0.328 0.331 800,578 0.3295 -0.68%
1999-08-23 0 1.470 1.430 1.490 1.470 1.490 170,000 252,300 1.4841 0.331 0.322 0.335 0.331 0.335 756,101 0.3337 -1.34%
1999-08-20 0 1.490 1.480 1.490 1.470 1.510 590,329 877,821 1.4870 0.335 0.333 0.335 0.331 0.340 2,625,580 0.3343 1.36%
1999-08-19 0 1.470 1.430 1.470 1.400 1.470 128,000 183,060 1.4302 0.331 0.322 0.331 0.315 0.331 569,300 0.3216 5.76%
1999-08-18 0 1.390 1.350 1.390 1.380 1.390 76,000 105,440 1.3874 0.313 0.304 0.313 0.310 0.313 338,022 0.3119 2.96%
1999-08-17 0 1.350 1.330 1.380 1.330 1.350 166,000 221,980 1.3372 0.304 0.299 0.310 0.299 0.304 738,311 0.3007 2.27%
1999-08-16 0 1.320 1.340 1.350 - - 0 0 - 0.297 0.301 0.304 - - 0 - 0.76%
1999-08-13 0 1.310 1.310 1.330 1.300 1.310 230,000 301,200 1.3096 0.295 0.295 0.299 0.292 0.295 1,022,961 0.2944 -0.76%
1999-08-12 0 1.320 1.320 1.340 1.300 1.320 66,769 87,561 1.3114 0.297 0.297 0.301 0.292 0.297 296,966 0.2949 4.76%
1999-08-11 0 1.260 1.260 1.290 1.240 1.300 996,000 1,261,860 1.2669 0.283 0.283 0.290 0.279 0.292 4,429,865 0.2849 -4.55%
1999-08-10 0 1.320 1.280 1.320 1.280 1.420 2,108,000 2,862,100 1.3577 0.297 0.288 0.297 0.288 0.319 9,375,658 0.3053 -8.33%
1999-08-09 0 1.440 1.430 1.450 1.440 1.450 118,000 170,700 1.4466 0.324 0.322 0.326 0.324 0.326 524,823 0.3253 -1.37%
1999-08-06 0 1.460 1.460 1.480 1.450 1.480 240,193 350,830 1.4606 0.328 0.328 0.333 0.326 0.333 1,068,296 0.3284 -1.35%
1999-08-05 0 1.480 1.470 1.480 1.470 1.500 242,000 358,420 1.4811 0.333 0.331 0.333 0.331 0.337 1,076,333 0.3330 -1.33%
1999-08-04 0 1.500 1.490 1.520 1.500 1.540 330,000 501,040 1.5183 0.337 0.335 0.342 0.337 0.346 1,467,726 0.3414 0.00%
1999-08-03 0 1.500 1.500 1.520 1.500 1.540 1,384,000 2,108,680 1.5236 0.337 0.337 0.342 0.337 0.346 6,155,556 0.3426 -1.96%
1999-08-02 0 1.530 1.530 1.540 1.500 1.550 542,000 828,640 1.5289 0.344 0.344 0.346 0.337 0.348 2,410,629 0.3437 2.00%
1999-07-30 0 1.500 1.480 1.500 1.480 1.580 1,080,000 1,630,520 1.5097 0.337 0.333 0.337 0.333 0.355 4,803,468 0.3394 0.00%
1999-07-29 0 1.500 1.490 1.520 1.500 1.510 274,000 411,980 1.5036 0.337 0.335 0.342 0.337 0.340 1,218,658 0.3381 0.00%
1999-07-28 0 1.500 1.490 1.510 1.500 1.520 154,000 231,680 1.5044 0.337 0.335 0.340 0.337 0.342 684,939 0.3382 0.00%
1999-07-27 0 1.500 1.500 1.510 1.460 1.470 290,000 425,200 1.4662 0.337 0.337 0.340 0.328 0.331 1,289,820 0.3297 1.35%
1999-07-26 0 1.480 1.470 1.490 1.480 1.540 290,000 436,900 1.5066 0.333 0.331 0.335 0.333 0.346 1,289,820 0.3387 -1.33%
1999-07-23 0 1.500 1.500 1.510 1.480 1.510 1,002,000 1,493,680 1.4907 0.337 0.337 0.340 0.333 0.340 4,456,551 0.3352 -0.66%
1999-07-22 0 1.510 1.510 1.540 1.500 1.550 222,000 339,880 1.5310 0.340 0.340 0.346 0.337 0.348 987,380 0.3442 -1.31%
1999-07-21 0 1.530 1.530 1.540 1.520 1.540 609,538 931,876 1.5288 0.344 0.344 0.346 0.342 0.346 2,711,015 0.3437 -0.65%
1999-07-20 0 1.540 1.540 1.580 1.540 1.570 908,000 1,414,140 1.5574 0.346 0.346 0.355 0.346 0.353 4,038,471 0.3502 -0.65%
1999-07-19 0 1.550 1.530 1.550 1.530 1.580 677,065 1,048,026 1.5479 0.348 0.344 0.348 0.344 0.355 3,011,352 0.3480 -4.91%
1999-07-16 0 1.630 1.610 1.630 1.590 1.690 566,000 929,720 1.6426 0.366 0.362 0.366 0.357 0.380 2,517,373 0.3693 -3.55%
1999-07-15 0 1.690 1.690 1.700 1.650 1.710 902,000 1,517,620 1.6825 0.380 0.380 0.382 0.371 0.384 4,011,786 0.3783 1.81%
1999-07-14 0 1.660 1.660 1.690 1.650 1.700 838,000 1,393,940 1.6634 0.373 0.373 0.380 0.371 0.382 3,727,136 0.3740 -2.92%
1999-07-13 0 1.710 1.700 1.740 1.690 1.800 642,192 1,114,156 1.7349 0.384 0.382 0.391 0.380 0.405 2,856,249 0.3901 -3.93%
1999-07-12 0 1.780 1.780 1.790 1.760 1.790 620,300 1,100,916 1.7748 0.400 0.400 0.402 0.396 0.402 2,758,881 0.3990 0.00%
1999-07-09 0 1.780 1.750 1.780 1.750 1.820 496,192 877,746 1.7690 0.400 0.393 0.400 0.393 0.409 2,206,891 0.3977 0.00%
1999-07-08 0 1.780 1.760 1.790 1.760 1.820 374,193 667,478 1.7838 0.400 0.396 0.402 0.396 0.409 1,664,282 0.4011 -2.20%
1999-07-07 0 1.820 1.800 1.830 1.760 1.820 1,704,999 3,043,962 1.7853 0.409 0.405 0.411 0.396 0.409 7,583,249 0.4014 1.11%
1999-07-06 0 1.800 1.800 1.820 1.780 1.900 4,766,000 8,775,340 1.8412 0.405 0.405 0.409 0.400 0.427 21,197,528 0.4140 -4.26%
1999-07-05 0 1.880 1.870 1.890 1.830 1.920 2,796,038 5,251,388 1.8782 0.423 0.420 0.425 0.411 0.432 12,435,815 0.4223 3.30%
1999-07-02 0 1.820 1.830 1.840 1.750 1.840 5,552,000 9,979,920 1.7975 0.409 0.411 0.414 0.393 0.414 24,693,385 0.4042 7.06%
1999-06-30 0 1.700 1.700 1.710 1.690 1.730 4,251,193 7,271,528 1.7105 0.382 0.382 0.384 0.380 0.389 18,907,843 0.3846 2.41%
1999-06-29 0 1.660 1.660 1.670 1.590 1.670 2,776,000 4,529,380 1.6316 0.373 0.373 0.375 0.357 0.375 12,346,693 0.3668 2.47%
1999-06-28 0 1.620 1.610 1.630 1.600 1.630 960,000 1,549,780 1.6144 0.364 0.362 0.366 0.360 0.366 4,269,750 0.3630 5.88%
1999-06-25 0 1.530 1.530 1.540 1.530 1.620 1,340,576 2,108,256 1.5726 0.344 0.344 0.346 0.344 0.364 5,962,421 0.3536 -6.13%
1999-06-24 0 1.630 1.620 1.630 1.570 1.690 5,084,384 8,313,879 1.6352 0.366 0.364 0.366 0.353 0.380 22,613,590 0.3676 7.95%
1999-06-23 0 1.510 1.510 1.520 1.460 1.560 5,546,615 8,436,934 1.5211 0.340 0.340 0.342 0.328 0.351 24,669,434 0.3420 3.42%
1999-06-22 0 1.460 1.440 1.460 1.410 1.470 2,928,000 4,214,700 1.4394 0.328 0.324 0.328 0.317 0.331 13,022,736 0.3236 2.10%
1999-06-21 0 1.430 1.430 1.440 1.430 1.460 2,616,000 3,792,000 1.4495 0.322 0.322 0.324 0.322 0.328 11,635,068 0.3259 0.00%
1999-06-17 0 1.430 1.430 1.440 1.410 1.450 728,000 1,038,500 1.4265 0.322 0.322 0.324 0.317 0.326 3,237,893 0.3207 1.42%
1999-06-16 0 1.410 1.410 1.420 1.400 1.410 1,252,807 1,768,901 1.4120 0.317 0.317 0.319 0.315 0.317 5,572,054 0.3175 0.00%
1999-06-15 0 1.410 1.390 1.410 1.390 1.440 332,000 471,060 1.4189 0.317 0.313 0.317 0.313 0.324 1,476,622 0.3190 -1.40%
1999-06-14 0 1.450 1.440 1.450 1.430 1.460 1,440,000 2,082,020 1.4458 0.322 0.319 0.322 0.317 0.324 6,494,200 0.3206 1.40%
1999-06-11 0 1.430 1.430 1.440 1.400 1.430 1,528,000 2,166,440 1.4178 0.317 0.317 0.319 0.310 0.317 6,891,067 0.3144 3.62%
1999-06-10 0 1.380 1.370 1.390 1.370 1.430 2,300,192 3,209,197 1.3952 0.306 0.304 0.308 0.304 0.317 10,373,546 0.3094 -1.43%
1999-06-09 0 1.400 1.390 1.400 1.390 1.400 244,385 340,652 1.3939 0.310 0.308 0.310 0.308 0.310 1,102,142 0.3091 0.00%
1999-06-08 0 1.400 1.390 1.410 1.400 1.400 106,114 148,444 1.3989 0.310 0.308 0.313 0.310 0.310 478,559 0.3102 1.45%
1999-06-07 0 1.380 1.380 1.400 1.380 1.390 202,500 279,680 1.3811 0.306 0.306 0.310 0.306 0.308 913,247 0.3062 -3.50%
1999-06-04 0 1.430 1.380 1.430 - - 0 0 - 0.317 0.306 0.317 - - 0 - -2.05%
1999-06-03 0 1.460 1.410 1.460 1.390 1.460 272,384 384,147 1.4103 0.324 0.313 0.324 0.308 0.324 1,228,414 0.3127 3.55%
1999-06-02 0 1.410 1.410 1.430 1.400 1.420 796,769 1,128,350 1.4162 0.313 0.313 0.317 0.310 0.315 3,593,317 0.3140 2.17%
1999-06-01 0 1.380 1.380 1.430 1.380 1.400 72,000 99,760 1.3856 0.306 0.306 0.317 0.306 0.310 324,710 0.3072 -0.72%
1999-05-31 0 1.390 1.390 1.400 1.370 1.400 74,000 103,200 1.3946 0.308 0.308 0.310 0.304 0.310 333,730 0.3092 -0.71%
1999-05-28 0 1.400 1.380 1.410 1.390 1.400 256,000 357,500 1.3965 0.310 0.306 0.313 0.308 0.310 1,154,524 0.3097 -1.41%
1999-05-27 0 1.420 1.410 1.420 1.410 1.440 801,115 1,147,056 1.4318 0.315 0.313 0.315 0.313 0.319 3,612,917 0.3175 -1.39%
1999-05-26 0 1.440 1.440 1.450 1.440 1.450 300,000 432,360 1.4412 0.319 0.319 0.322 0.319 0.322 1,352,958 0.3196 -1.37%
1999-05-25 0 1.460 1.460 1.480 1.460 1.510 298,000 442,000 1.4832 0.324 0.324 0.328 0.324 0.335 1,343,939 0.3289 -1.35%
1999-05-24 0 1.480 1.460 1.480 1.440 1.480 296,961 433,165 1.4587 0.328 0.324 0.328 0.319 0.328 1,339,253 0.3234 2.78%
1999-05-21 0 1.440 1.440 1.450 1.430 1.470 346,192 499,299 1.4423 0.319 0.319 0.322 0.317 0.326 1,561,278 0.3198 -1.37%
1999-05-20 0 1.460 1.450 1.490 1.460 1.500 1,588,000 2,353,880 1.4823 0.324 0.322 0.330 0.324 0.333 7,161,659 0.3287 -1.35%
1999-05-19 0 1.480 1.480 1.490 1.440 1.490 742,384 1,097,498 1.4783 0.328 0.328 0.330 0.319 0.330 3,348,048 0.3278 -0.67%
1999-05-18 0 1.490 1.470 1.500 1.490 1.520 760,000 1,144,940 1.5065 0.330 0.326 0.333 0.330 0.337 3,427,494 0.3340 0.00%
1999-05-17 0 1.490 1.490 1.500 1.440 1.520 1,184,000 1,751,822 1.4796 0.330 0.330 0.333 0.319 0.337 5,339,675 0.3281 1.36%
1999-05-14 0 1.470 1.460 1.480 1.430 1.480 1,592,000 2,316,720 1.4552 0.326 0.324 0.328 0.317 0.328 7,179,698 0.3227 1.38%
1999-05-13 0 1.450 1.440 1.460 1.400 1.470 2,440,000 3,518,580 1.4420 0.322 0.319 0.324 0.310 0.326 11,004,060 0.3198 -0.68%
1999-05-12 0 1.460 1.420 1.460 1.440 1.510 2,638,000 3,932,080 1.4906 0.324 0.315 0.324 0.319 0.335 11,897,013 0.3305 1.39%
1999-05-11 0 1.440 1.430 1.450 1.350 1.440 1,288,000 1,803,140 1.4000 0.319 0.317 0.322 0.299 0.319 5,808,701 0.3104 5.88%
1999-05-10 0 1.360 1.340 1.370 1.320 1.370 1,641,192 2,210,423 1.3468 0.302 0.297 0.304 0.293 0.304 7,401,547 0.2986 -0.73%
1999-05-07 0 1.370 1.370 1.410 1.360 1.440 2,318,838 3,254,569 1.4035 0.304 0.304 0.313 0.302 0.319 10,457,637 0.3112 -2.14%
1999-05-06 0 1.400 1.380 1.400 1.360 1.430 1,080,290 1,513,532 1.4010 0.310 0.306 0.310 0.302 0.317 4,871,958 0.3107 2.94%
1999-05-05 0 1.360 1.360 1.380 1.360 1.380 677,461 926,306 1.3673 0.302 0.302 0.306 0.302 0.306 3,055,255 0.3032 2.26%
1999-05-04 0 1.330 1.330 1.360 1.330 1.370 408,000 551,440 1.3516 0.295 0.295 0.302 0.295 0.304 1,840,023 0.2997 0.76%
1999-05-03 0 1.320 1.320 1.350 1.310 1.370 448,000 595,100 1.3283 0.293 0.293 0.299 0.290 0.304 2,020,418 0.2945 -2.22%
1999-04-30 0 1.350 1.330 1.350 1.340 1.360 363,153 492,841 1.3571 0.299 0.295 0.299 0.297 0.302 1,637,769 0.3009 1.50%
1999-04-29 0 1.330 1.330 1.370 1.300 1.330 280,384 369,961 1.3195 0.295 0.295 0.304 0.288 0.295 1,264,493 0.2926 0.00%
1999-04-28 0 1.330 1.310 1.330 1.310 1.340 480,576 637,986 1.3275 0.295 0.290 0.295 0.290 0.297 2,167,331 0.2944 -1.48%
1999-04-27 0 1.350 1.320 1.350 1.320 1.360 647,629 866,356 1.3377 0.299 0.293 0.299 0.293 0.302 2,920,717 0.2966 1.50%
1999-04-26 0 1.330 1.320 1.340 1.320 1.380 638,000 866,120 1.3576 0.295 0.293 0.297 0.293 0.306 2,877,291 0.3010 -3.62%
1999-04-23 0 1.380 1.350 1.380 1.380 1.470 1,986,385 2,794,552 1.4069 0.306 0.299 0.306 0.306 0.326 8,958,320 0.3120 -0.72%
1999-04-22 0 1.390 1.390 1.400 1.390 1.420 2,104,000 2,944,580 1.3995 0.308 0.308 0.310 0.308 0.315 9,488,747 0.3103 1.46%
1999-04-21 0 1.370 1.360 1.370 1.350 1.400 3,946,404 5,407,965 1.3704 0.304 0.302 0.304 0.299 0.310 17,797,733 0.3039 1.48%
1999-04-20 0 1.350 1.330 1.360 1.350 1.380 778,000 1,064,880 1.3687 0.299 0.295 0.302 0.299 0.306 3,508,672 0.3035 -1.46%
1999-04-19 0 1.370 1.360 1.370 1.370 1.420 938,000 1,301,640 1.3877 0.304 0.302 0.304 0.304 0.315 4,230,249 0.3077 0.00%
1999-04-16 0 1.370 1.340 1.370 1.340 1.380 718,000 979,720 1.3645 0.304 0.297 0.304 0.297 0.306 3,238,080 0.3026 2.24%
1999-04-15 0 1.340 1.310 1.350 1.290 1.340 304,192 401,500 1.3199 0.297 0.290 0.299 0.286 0.297 1,371,864 0.2927 3.08%
1999-04-14 0 1.300 1.280 1.300 1.300 1.350 292,000 383,360 1.3129 0.288 0.284 0.288 0.288 0.299 1,316,879 0.2911 -5.11%
1999-04-13 0 1.370 1.350 1.380 1.350 1.400 991,293 1,366,275 1.3783 0.304 0.299 0.306 0.299 0.310 4,470,593 0.3056 1.48%
1999-04-12 0 1.350 1.350 1.370 1.250 1.350 1,294,192 1,715,324 1.3254 0.299 0.299 0.304 0.277 0.299 5,836,626 0.2939 5.47%
1999-04-09 0 1.280 1.270 1.290 1.250 1.290 480,000 610,440 1.2718 0.284 0.282 0.286 0.277 0.286 2,164,733 0.2820 0.00%
1999-04-08 0 1.280 1.280 1.300 1.260 1.290 1,611,923 2,053,308 1.2738 0.284 0.284 0.288 0.279 0.286 7,269,548 0.2825 0.00%
1999-04-07 0 1.280 1.280 1.300 1.270 1.310 1,136,000 1,458,080 1.2835 0.284 0.284 0.288 0.282 0.290 5,123,202 0.2846 3.23%
1999-04-01 0 1.240 1.240 1.250 1.200 1.250 886,000 1,093,640 1.2344 0.275 0.275 0.277 0.266 0.277 3,995,737 0.2737 1.64%
1999-03-31 0 1.220 1.210 1.220 1.180 1.250 419,000 510,560 1.2185 0.271 0.268 0.271 0.262 0.277 1,889,632 0.2702 1.67%
1999-03-30 0 1.200 1.190 1.210 1.190 1.220 926,000 1,114,700 1.2038 0.266 0.264 0.268 0.264 0.271 4,176,131 0.2669 0.00%
1999-03-29 0 1.200 1.200 1.210 1.200 1.220 126,000 152,000 1.2063 0.266 0.266 0.268 0.266 0.271 568,242 0.2675 -4.76%
1999-03-26 0 1.260 1.230 1.260 1.240 1.260 994,000 1,246,340 1.2539 0.279 0.273 0.279 0.275 0.279 4,482,802 0.2780 0.80%
1999-03-25 0 1.250 1.250 1.260 1.240 1.270 1,036,192 1,301,708 1.2562 0.277 0.277 0.279 0.275 0.282 4,673,082 0.2786 0.81%
1999-03-24 0 1.240 1.240 1.250 1.230 1.290 1,574,000 1,959,960 1.2452 0.275 0.275 0.277 0.273 0.286 7,098,521 0.2761 -3.88%
1999-03-23 0 1.290 1.280 1.290 1.260 1.300 1,768,153 2,263,967 1.2804 0.286 0.284 0.286 0.279 0.288 7,974,124 0.2839 2.38%
1999-03-22 0 1.260 1.250 1.270 1.200 1.270 1,102,961 1,362,894 1.2357 0.279 0.277 0.282 0.266 0.282 4,974,201 0.2740 6.78%
1999-03-19 0 1.180 1.180 1.200 1.170 1.210 1,592,000 1,893,380 1.1893 0.262 0.262 0.266 0.259 0.268 7,179,698 0.2637 1.72%
1999-03-18 0 1.160 1.160 1.170 1.150 1.210 1,274,000 1,504,740 1.1811 0.257 0.257 0.259 0.255 0.268 5,745,563 0.2619 -1.69%
1999-03-17 0 1.180 1.170 1.180 1.140 1.180 1,216,000 1,418,540 1.1666 0.262 0.259 0.262 0.253 0.262 5,483,991 0.2587 4.42%
1999-03-16 0 1.130 1.120 1.150 1.120 1.140 1,242,000 1,409,920 1.1352 0.251 0.248 0.255 0.248 0.253 5,601,247 0.2517 -0.88%
1999-03-15 0 1.140 1.140 1.150 1.140 1.170 678,500 784,970 1.1569 0.253 0.253 0.255 0.253 0.259 3,059,941 0.2565 -1.72%
1999-03-12 0 1.160 1.160 1.170 1.160 1.200 1,266,000 1,484,000 1.1722 0.257 0.257 0.259 0.257 0.266 5,709,484 0.2599 -3.33%
1999-03-11 0 1.200 1.180 1.200 1.170 1.220 315,711 377,352 1.1952 0.266 0.262 0.266 0.259 0.271 1,423,813 0.2650 -1.64%
1999-03-10 0 1.220 1.210 1.230 1.210 1.230 2,483,686 3,033,976 1.2216 0.271 0.268 0.273 0.268 0.273 11,201,078 0.2709 0.83%
1999-03-09 0 1.210 1.200 1.240 1.200 1.230 244,807 295,844 1.2085 0.268 0.266 0.275 0.266 0.273 1,104,045 0.2680 0.83%
1999-03-08 0 1.200 1.200 1.220 1.200 1.220 72,000 86,840 1.2061 0.266 0.266 0.271 0.266 0.271 324,710 0.2674 -1.64%
1999-03-05 0 1.220 1.210 1.220 1.200 1.230 126,000 153,100 1.2151 0.271 0.268 0.271 0.266 0.273 568,242 0.2694 0.83%
1999-03-04 0 1.210 1.190 1.240 - - 0 0 - 0.268 0.264 0.275 - - 0 - 0.00%
1999-03-03 0 1.210 1.180 1.210 1.190 1.210 330,000 393,740 1.1932 0.268 0.262 0.268 0.264 0.268 1,488,254 0.2646 2.54%
1999-03-02 0 1.180 1.150 1.170 1.170 1.240 594,000 717,660 1.2082 0.262 0.255 0.259 0.259 0.275 2,678,857 0.2679 -4.84%
1999-03-01 0 1.240 1.240 1.250 1.180 1.250 1,407,575 1,732,919 1.2311 0.275 0.275 0.277 0.262 0.277 6,347,967 0.2730 5.98%
1999-02-26 0 1.170 1.170 1.190 1.100 1.170 1,532,850 1,733,998 1.1312 0.259 0.259 0.264 0.244 0.259 6,912,940 0.2508 1.74%
1999-02-25 0 1.150 1.120 1.150 1.130 1.150 120,000 137,100 1.1425 0.255 0.248 0.255 0.251 0.255 541,183 0.2533 0.00%
1999-02-24 0 1.150 1.120 1.150 1.130 1.150 30,000 34,200 1.1400 0.255 0.248 0.255 0.251 0.255 135,296 0.2528 2.68%
1999-02-23 0 1.120 1.110 1.130 1.120 1.120 10,000 11,200 1.1200 0.248 0.246 0.251 0.248 0.248 45,099 0.2483 0.90%
1999-02-22 0 1.110 1.100 1.110 1.100 1.130 330,000 371,000 1.1242 0.246 0.244 0.246 0.244 0.251 1,488,254 0.2493 0.00%
1999-02-19 0 1.110 1.110 1.150 1.100 1.100 12,000 13,200 1.1000 0.246 0.246 0.255 0.244 0.244 54,118 0.2439 -3.48%
1999-02-15 0 1.150 1.150 1.160 1.150 1.150 280,000 322,000 1.1500 0.255 0.255 0.257 0.255 0.255 1,262,761 0.2550 0.88%
1999-02-12 0 1.140 1.140 1.150 1.130 1.140 784,000 889,240 1.1342 0.253 0.253 0.255 0.251 0.253 3,535,731 0.2515 1.79%
1999-02-11 0 1.120 1.120 1.130 1.120 1.140 374,000 421,340 1.1266 0.248 0.248 0.251 0.248 0.253 1,686,688 0.2498 -0.88%
1999-02-10 0 1.130 1.120 1.140 1.100 1.140 956,000 1,081,980 1.1318 0.251 0.248 0.253 0.244 0.253 4,311,427 0.2510 -0.88%
1999-02-09 0 1.140 1.130 1.140 1.090 1.140 6,690,000 7,498,300 1.1208 0.253 0.251 0.253 0.242 0.253 30,170,969 0.2485 1.79%
1999-02-08 0 1.120 1.120 1.150 1.120 1.150 1,140,000 1,307,580 1.1470 0.248 0.248 0.255 0.248 0.255 5,141,241 0.2543 0.90%
1999-02-05 0 1.110 1.110 1.140 1.110 1.130 214,000 238,640 1.1151 0.246 0.246 0.253 0.246 0.251 965,110 0.2473 2.78%
1999-02-04 0 1.080 1.070 1.120 1.070 1.090 7,130,000 7,670,920 1.0759 0.239 0.237 0.248 0.237 0.242 32,155,307 0.2386 0.93%
1999-02-03 0 1.070 1.070 1.080 1.050 1.130 1,736,000 1,879,940 1.0829 0.237 0.237 0.239 0.233 0.251 7,829,118 0.2401 -6.96%
1999-02-02 0 1.150 1.140 1.170 1.150 1.190 160,000 186,800 1.1675 0.255 0.253 0.259 0.255 0.264 721,578 0.2589 -1.71%
1999-02-01 0 1.170 1.130 1.200 1.110 1.170 290,000 332,800 1.1476 0.259 0.251 0.266 0.246 0.259 1,307,860 0.2545 -1.68%
1999-01-29 0 1.190 1.190 1.200 1.190 1.210 134,230 161,340 1.2020 0.264 0.264 0.266 0.264 0.268 605,359 0.2665 -0.83%
1999-01-28 0 1.200 1.180 1.200 1.180 1.220 294,000 350,520 1.1922 0.266 0.262 0.266 0.262 0.271 1,325,899 0.2644 2.56%
1999-01-27 0 1.170 1.170 1.200 1.150 1.220 334,000 395,140 1.1831 0.259 0.259 0.266 0.255 0.271 1,506,294 0.2623 3.54%
1999-01-26 0 1.130 1.120 1.180 1.130 1.180 797,955 911,331 1.1421 0.251 0.248 0.262 0.251 0.262 3,598,666 0.2532 1.80%
1999-01-25 0 1.110 1.110 1.140 1.070 1.110 98,000 107,760 1.0996 0.246 0.246 0.253 0.237 0.246 441,966 0.2438 0.00%
1999-01-22 0 1.110 1.110 1.150 1.100 1.140 185,000 207,190 1.1199 0.246 0.246 0.255 0.244 0.253 834,324 0.2483 -4.31%
1999-01-21 0 1.160 1.160 1.200 1.160 1.250 358,499 435,494 1.2148 0.257 0.257 0.266 0.257 0.277 1,616,781 0.2694 -5.69%
1999-01-20 0 1.230 1.230 1.300 1.230 1.250 250,000 309,020 1.2361 0.273 0.273 0.288 0.273 0.277 1,127,465 0.2741 -3.15%
1999-01-19 0 1.270 1.250 1.270 1.260 1.290 100,000 127,100 1.2710 0.282 0.277 0.282 0.279 0.286 450,986 0.2818 -2.31%
1999-01-18 0 1.300 1.260 1.320 1.300 1.340 298,000 394,220 1.3229 0.288 0.279 0.293 0.288 0.297 1,343,939 0.2933 -2.99%
1999-01-15 0 1.340 1.330 1.350 1.260 1.340 530,000 701,000 1.3226 0.297 0.295 0.299 0.279 0.297 2,390,226 0.2933 2.29%
1999-01-14 0 1.310 1.290 1.370 1.310 1.350 26,000 34,220 1.3162 0.290 0.286 0.304 0.290 0.299 117,256 0.2918 0.00%
1999-01-13 0 1.310 1.310 1.370 1.310 1.390 751,537 1,006,721 1.3395 0.290 0.290 0.304 0.290 0.308 3,389,327 0.2970 -12.08%
1999-01-12 0 1.490 1.480 1.500 1.490 1.500 80,000 119,700 1.4963 0.330 0.328 0.333 0.330 0.333 360,789 0.3318 -2.61%
1999-01-11 0 1.530 1.500 1.530 1.530 1.580 58,000 90,140 1.5541 0.339 0.333 0.339 0.339 0.350 261,572 0.3446 -1.92%
1999-01-08 0 1.560 1.550 1.580 1.560 1.580 340,385 533,138 1.5663 0.346 0.344 0.350 0.346 0.350 1,535,089 0.3473 0.65%
1999-01-07 0 1.550 1.550 1.590 1.550 1.600 1,162,499 1,816,019 1.5622 0.344 0.344 0.353 0.344 0.355 5,242,709 0.3464 -0.64%
1999-01-06 0 1.560 1.550 1.560 1.500 1.560 332,000 513,700 1.5473 0.346 0.344 0.346 0.333 0.346 1,497,274 0.3431 4.00%
1999-01-05 0 1.500 1.500 1.570 1.490 1.500 27,153 40,431 1.4890 0.333 0.333 0.348 0.330 0.333 122,456 0.3302 1.35%
1999-01-04 0 1.480 1.470 1.510 1.480 1.510 80,961 120,845 1.4926 0.328 0.326 0.335 0.328 0.335 365,123 0.3310 -2.63%
1998-12-31 0 1.520 1.510 1.550 1.520 1.520 30,000 45,600 1.5200 0.337 0.335 0.344 0.337 0.337 135,296 0.3370 0.66%
1998-12-30 0 1.510 1.510 1.540 1.480 1.520 74,961 112,385 1.4992 0.335 0.335 0.341 0.328 0.337 338,064 0.3324 2.03%
1998-12-29 0 1.480 1.480 1.520 1.480 1.500 102,192 152,258 1.4899 0.328 0.328 0.337 0.328 0.333 460,872 0.3304 -1.33%
1998-12-28 0 1.500 1.500 - 1.500 1.510 172,000 259,700 1.5099 0.333 0.333 - 0.333 0.335 775,696 0.3348 -1.32%
1998-12-24 0 1.520 1.490 1.510 1.520 1.530 120,000 182,900 1.5242 0.337 0.330 0.335 0.337 0.339 541,183 0.3380 0.66%
1998-12-23 0 1.510 1.500 1.520 1.500 1.520 130,769 197,067 1.5070 0.335 0.333 0.337 0.333 0.337 589,750 0.3342 -1.95%
1998-12-22 0 1.540 1.500 1.550 1.560 1.560 87,109 135,824 1.5592 0.341 0.333 0.344 0.346 0.346 392,849 0.3457 -1.28%
1998-12-21 0 1.560 1.550 1.560 1.530 1.570 368,000 566,480 1.5393 0.346 0.344 0.346 0.339 0.348 1,659,629 0.3413 0.65%
1998-12-18 0 1.550 1.540 1.560 1.530 1.560 701,000 1,081,520 1.5428 0.344 0.341 0.346 0.339 0.346 3,161,412 0.3421 1.97%
1998-12-17 0 1.520 1.500 1.530 1.500 1.520 236,000 354,320 1.5014 0.337 0.333 0.339 0.333 0.337 1,064,327 0.3329 1.33%
1998-12-16 0 1.500 1.470 1.500 1.500 1.520 354,000 534,226 1.5091 0.333 0.326 0.333 0.333 0.337 1,596,491 0.3346 0.67%
1998-12-15 0 1.490 1.490 1.510 1.490 1.530 562,000 846,640 1.5065 0.330 0.330 0.335 0.330 0.339 2,534,542 0.3340 -4.49%
1998-12-14 0 1.560 1.520 1.560 1.560 1.560 184,000 290,582 1.5793 0.346 0.337 0.346 0.346 0.346 829,814 0.3502 -1.27%
1998-12-11 0 1.580 1.550 1.580 1.560 1.600 428,000 679,004 1.5865 0.350 0.344 0.350 0.346 0.355 1,930,220 0.3518 -1.25%
1998-12-10 0 1.600 1.600 1.630 1.600 1.620 224,000 361,878 1.6155 0.355 0.355 0.361 0.355 0.359 1,010,209 0.3582 -0.62%
1998-12-09 0 1.610 1.610 1.650 1.600 1.620 460,000 744,324 1.6181 0.357 0.357 0.366 0.355 0.359 2,074,536 0.3588 0.62%
1998-12-08 0 1.600 1.600 1.650 1.600 1.650 272,000 444,380 1.6338 0.355 0.355 0.366 0.355 0.366 1,226,682 0.3623 -3.61%
1998-12-07 0 1.660 1.650 1.670 1.660 1.680 340,000 565,120 1.6621 0.368 0.366 0.370 0.368 0.373 1,533,353 0.3686 3.11%
1998-12-04 0 1.610 1.610 - 1.600 1.610 194,000 310,580 1.6009 0.357 0.357 - 0.355 0.357 874,913 0.3550 0.00%
1998-12-03 0 1.610 1.600 1.610 1.590 1.640 826,192 1,327,018 1.6062 0.357 0.355 0.357 0.353 0.364 3,726,011 0.3561 0.00%
1998-12-02 0 1.610 1.600 1.630 1.600 1.660 558,000 911,260 1.6331 0.357 0.355 0.361 0.355 0.368 2,516,502 0.3621 -1.83%
1998-12-01 0 1.640 1.620 1.650 1.640 1.680 192,308 320,153 1.6648 0.364 0.359 0.366 0.364 0.373 867,282 0.3691 -2.96%
1998-11-30 0 1.690 1.680 1.690 1.690 1.690 65,846 111,114 1.6875 0.375 0.373 0.375 0.375 0.375 296,956 0.3742 -2.31%
1998-11-27 0 1.730 1.730 1.770 1.730 1.800 348,385 608,835 1.7476 0.384 0.384 0.392 0.384 0.399 1,571,168 0.3875 -4.95%
1998-11-26 0 1.820 1.770 1.820 1.760 1.820 670,000 1,195,120 1.7838 0.404 0.392 0.404 0.390 0.404 3,021,607 0.3955 0.00%
1998-11-25 0 1.820 1.770 1.820 1.800 1.840 576,000 1,049,800 1.8226 0.404 0.392 0.404 0.399 0.408 2,597,680 0.4041 -0.55%
1998-11-24 0 1.830 1.810 1.830 1.780 1.830 598,000 1,088,520 1.8203 0.406 0.401 0.406 0.395 0.406 2,696,897 0.4036 3.39%
1998-11-23 0 1.770 1.770 1.810 1.770 1.810 328,000 585,360 1.7846 0.392 0.392 0.401 0.392 0.401 1,479,234 0.3957 -1.12%
1998-11-20 0 1.790 1.790 1.800 1.780 1.830 696,570 1,266,498 1.8182 0.397 0.397 0.399 0.395 0.406 3,141,434 0.4032 -1.10%
1998-11-19 0 1.810 1.810 1.830 1.790 1.820 322,000 578,220 1.7957 0.401 0.401 0.406 0.397 0.404 1,452,175 0.3982 2.26%
1998-11-18 0 1.770 1.770 1.790 1.760 1.850 626,621 1,137,185 1.8148 0.392 0.392 0.397 0.390 0.410 2,825,973 0.4024 -2.21%
1998-11-17 0 1.810 1.810 1.830 1.810 1.840 484,000 883,520 1.8255 0.401 0.401 0.406 0.401 0.408 2,182,773 0.4048 0.00%
1998-11-16 0 1.810 1.810 1.840 1.800 1.870 150,000 272,000 1.8133 0.401 0.401 0.408 0.399 0.415 676,479 0.4021 -1.63%
1998-11-13 0 1.840 1.840 1.850 1.800 1.840 462,000 841,100 1.8206 0.408 0.408 0.410 0.399 0.408 2,083,556 0.4037 0.55%
1998-11-12 0 1.830 1.810 1.830 1.820 1.890 696,000 1,293,800 1.8589 0.406 0.401 0.406 0.404 0.419 3,138,863 0.4122 -2.14%
1998-11-11 0 1.870 1.840 1.870 1.820 1.890 492,000 910,800 1.8512 0.415 0.408 0.415 0.404 0.419 2,218,852 0.4105 3.89%
1998-11-10 0 1.800 1.800 1.810 1.770 1.810 534,000 958,740 1.7954 0.399 0.399 0.401 0.392 0.401 2,408,266 0.3981 1.69%
1998-11-09 0 1.770 1.770 1.810 1.770 1.830 132,000 237,840 1.8018 0.392 0.392 0.401 0.392 0.406 595,302 0.3995 -3.28%
1998-11-06 0 1.830 1.800 1.830 1.770 1.840 864,000 1,559,280 1.8047 0.406 0.399 0.406 0.392 0.408 3,896,520 0.4002 -0.54%
1998-11-05 0 1.840 1.830 1.850 1.840 1.940 2,915,846 5,461,075 1.8729 0.408 0.406 0.410 0.408 0.430 13,150,060 0.4153 -3.16%
1998-11-04 0 1.900 1.880 1.890 1.850 2.075 4,486,846 8,749,396 1.9500 0.421 0.417 0.419 0.410 0.460 20,235,051 0.4324 4.97%
1998-11-03 0 1.810 1.810 1.850 1.760 1.860 10,816,000 18,926,980 1.7499 0.401 0.401 0.410 0.390 0.412 48,778,654 0.3880 4.02%
1998-11-02 0 1.740 1.740 1.750 1.680 1.750 812,000 1,405,040 1.7303 0.386 0.386 0.388 0.373 0.388 3,662,007 0.3837 4.19%
1998-10-30 0 1.670 1.670 1.690 1.660 1.690 2,602,000 4,348,940 1.6714 0.370 0.370 0.375 0.368 0.375 11,734,658 0.3706 0.00%
1998-10-29 0 1.670 1.670 1.690 1.630 1.690 1,225,000 2,035,130 1.6613 0.370 0.370 0.375 0.361 0.375 5,524,579 0.3684 -2.34%
1998-10-27 0 1.710 1.700 1.710 1.680 1.760 3,466,956 5,974,577 1.7233 0.379 0.377 0.379 0.373 0.390 15,635,489 0.3821 -3.93%
1998-10-26 0 1.780 1.770 1.790 1.700 1.800 3,672,000 6,533,640 1.7793 0.395 0.392 0.397 0.377 0.399 16,560,209 0.3945 5.95%
1998-10-23 0 1.680 1.660 1.680 1.610 1.680 1,869,098 3,061,321 1.6379 0.373 0.368 0.373 0.357 0.373 8,429,372 0.3632 1.20%
1998-10-22 0 1.660 1.650 1.670 1.650 1.730 1,832,000 3,087,952 1.6856 0.368 0.366 0.370 0.366 0.384 8,262,065 0.3738 -3.49%
1998-10-21 0 1.770 1.770 1.790 1.760 1.830 3,044,769 5,436,562 1.7855 0.381 0.381 0.386 0.379 0.394 14,130,655 0.3847 -1.12%
1998-10-20 0 1.790 1.780 1.800 1.780 1.880 5,004,384 9,164,760 1.8313 0.386 0.384 0.388 0.384 0.405 23,225,153 0.3946 -3.24%
1998-10-19 0 1.850 1.800 1.840 1.670 1.850 3,055,000 5,403,930 1.7689 0.399 0.388 0.396 0.360 0.399 14,178,137 0.3811 10.78%
1998-10-16 0 1.670 1.630 1.670 1.600 1.680 3,377,000 5,546,560 1.6425 0.360 0.351 0.360 0.345 0.362 15,672,527 0.3539 4.37%
1998-10-15 0 1.600 1.600 1.610 1.570 1.630 2,681,207 4,304,015 1.6053 0.345 0.345 0.347 0.338 0.351 12,443,378 0.3459 0.00%
1998-10-14 0 1.600 1.600 1.610 1.590 1.670 2,431,923 3,968,138 1.6317 0.345 0.345 0.347 0.343 0.360 11,286,461 0.3516 -2.44%
1998-10-13 0 1.640 1.640 1.650 1.550 1.650 7,256,979 11,620,419 1.6013 0.353 0.353 0.356 0.334 0.356 33,679,359 0.3450 5.13%
1998-10-12 0 1.560 1.550 1.570 1.500 1.580 4,943,692 7,602,707 1.5379 0.336 0.334 0.338 0.323 0.340 22,943,484 0.3314 5.41%
1998-10-09 0 1.480 1.480 1.500 1.440 1.510 4,186,000 6,205,660 1.4825 0.319 0.319 0.323 0.310 0.325 19,427,064 0.3194 0.68%
1998-10-08 0 1.470 1.470 1.490 1.450 1.500 1,390,000 2,058,140 1.4807 0.317 0.317 0.321 0.312 0.323 6,450,936 0.3190 1.38%
1998-10-07 0 1.450 1.440 1.480 1.450 1.520 1,560,192 2,329,218 1.4929 0.312 0.310 0.319 0.312 0.328 7,240,791 0.3217 -5.84%
1998-10-05 0 1.540 1.530 1.540 1.540 1.580 538,000 835,980 1.5539 0.332 0.330 0.332 0.332 0.340 2,496,837 0.3348 -4.94%
1998-09-30 0 1.620 1.600 1.620 1.570 1.620 118,000 188,200 1.5949 0.349 0.345 0.349 0.338 0.349 547,633 0.3437 1.89%
1998-09-29 0 1.590 1.600 1.630 1.590 1.680 686,000 1,134,820 1.6543 0.343 0.345 0.351 0.343 0.362 3,183,700 0.3564 -7.56%
1998-09-28 0 1.720 1.710 1.760 1.720 1.780 431,856 757,692 1.7545 0.371 0.368 0.379 0.371 0.384 2,004,227 0.3780 -0.58%
1998-09-25 0 1.730 1.720 1.740 1.710 1.770 1,104,000 1,920,200 1.7393 0.373 0.371 0.375 0.368 0.381 5,123,621 0.3748 -3.89%
1998-09-24 0 1.800 1.760 1.800 1.700 1.860 1,042,141 1,868,450 1.7929 0.388 0.379 0.388 0.366 0.401 4,836,536 0.3863 9.09%
1998-09-23 0 1.650 1.650 1.670 1.630 1.650 332,000 546,800 1.6470 0.356 0.356 0.360 0.351 0.356 1,540,799 0.3549 1.23%
1998-09-22 0 1.630 1.620 1.650 1.630 1.640 202,000 329,460 1.6310 0.351 0.349 0.356 0.351 0.353 937,474 0.3514 1.24%
1998-09-21 0 1.610 1.600 1.630 1.600 1.620 198,000 317,940 1.6058 0.347 0.345 0.351 0.345 0.349 918,910 0.3460 -1.83%
1998-09-18 0 1.640 1.600 1.640 1.560 1.640 336,000 535,400 1.5935 0.353 0.345 0.353 0.336 0.353 1,559,363 0.3433 3.14%
1998-09-17 0 1.590 1.580 1.630 1.560 1.730 690,000 1,124,740 1.6301 0.343 0.340 0.351 0.336 0.373 3,202,263 0.3512 -4.22%
1998-09-16 0 1.660 1.610 1.660 1.590 1.680 1,392,384 2,282,254 1.6391 0.358 0.347 0.358 0.343 0.362 6,462,000 0.3532 3.11%
1998-09-15 0 1.610 1.600 1.620 1.550 1.620 5,580,000 8,775,160 1.5726 0.347 0.345 0.349 0.334 0.349 25,896,565 0.3389 3.87%
1998-09-14 0 1.550 1.540 1.570 1.530 1.580 608,000 941,100 1.5479 0.334 0.332 0.338 0.330 0.340 2,821,705 0.3335 0.65%
1998-09-11 0 1.540 1.540 1.550 1.460 1.540 1,490,193 2,241,958 1.5045 0.332 0.332 0.334 0.315 0.332 6,915,928 0.3242 1.32%
1998-09-10 0 1.520 1.500 1.520 1.400 1.560 1,020,000 1,509,040 1.4795 0.328 0.323 0.328 0.302 0.336 4,733,781 0.3188 8.57%
1998-09-09 0 1.400 1.400 1.430 1.370 1.430 863,265 1,204,923 1.3958 0.302 0.302 0.308 0.295 0.308 4,006,380 0.3008 0.00%
1998-09-08 0 1.400 1.330 1.400 1.200 1.400 1,661,843 2,166,706 1.3038 0.302 0.287 0.302 0.259 0.302 7,712,549 0.2809 19.66%
1998-09-07 0 1.170 1.170 1.180 1.150 1.200 1,484,000 1,749,980 1.1792 0.252 0.252 0.254 0.248 0.259 6,887,187 0.2541 6.36%
1998-09-04 0 1.100 1.030 1.100 0.940 1.110 1,016,000 1,063,180 1.0464 0.237 0.222 0.237 0.203 0.239 4,715,217 0.2255 19.57%
1998-09-03 0 0.920 0.900 0.950 0.900 1.030 912,000 865,560 0.9491 0.198 0.194 0.205 0.194 0.222 4,232,557 0.2045 0.00%
1998-09-02 0 0.920 0.910 0.920 0.900 0.950 660,000 612,100 0.9274 0.198 0.196 0.198 0.194 0.205 3,063,035 0.1998 -3.16%
1998-09-01 0 0.950 0.940 0.950 0.950 0.960 150,000 143,000 0.9533 0.205 0.203 0.205 0.205 0.207 696,144 0.2054 -5.00%
1998-08-31 0 1.000 0.960 1.000 0.960 1.080 209,000 224,580 1.0745 0.215 0.207 0.215 0.207 0.233 969,961 0.2315 2.04%
1998-08-28 0 0.980 0.960 0.980 0.910 1.000 905,535 896,088 0.9896 0.211 0.207 0.211 0.196 0.215 4,202,553 0.2132 -1.01%
1998-08-27 0 0.990 - 0.990 - - 0 0 - 0.213 - 0.213 - - 0 - -10.00%
1998-08-26 0 1.100 1.060 1.100 1.020 1.100 151,684 161,930 1.0675 0.237 0.228 0.237 0.220 0.237 703,960 0.2300 0.00%
1998-08-25 0 1.100 1.100 1.160 1.100 1.160 170,000 196,000 1.1529 0.237 0.237 0.250 0.237 0.250 788,963 0.2484 -12.00%
1998-08-24 0 1.250 - 1.270 - - 0 0 - 0.269 - 0.274 - - 0 - 0.00%
1998-08-21 0 1.250 - 1.250 1.210 1.250 44,000 52,840 1.2009 0.269 - 0.269 0.261 0.269 204,202 0.2588 6.84%
1998-08-20 0 1.170 1.170 1.200 1.170 1.380 633,538 760,438 1.2003 0.252 0.252 0.259 0.252 0.297 2,940,225 0.2586 -0.85%
1998-08-19 0 1.180 1.180 1.210 1.180 1.320 258,000 311,380 1.2069 0.254 0.254 0.261 0.254 0.284 1,197,368 0.2601 -7.81%
1998-08-18 0 1.280 1.280 - 0.910 1.260 1,174,000 1,273,560 1.0848 0.276 0.276 - 0.196 0.271 5,448,489 0.2337 0.00%
1998-08-14 0 1.280 1.250 1.300 1.280 1.340 626,000 818,040 1.3068 0.276 0.269 0.280 0.276 0.289 2,905,242 0.2816 -3.03%
1998-08-13 0 1.320 1.280 1.320 - - 0 0 - 0.284 0.276 0.284 - - 0 - -5.04%
1998-08-12 0 1.390 - 1.390 - - 0 0 - 0.300 - 0.300 - - 0 - -2.11%
1998-08-11 0 1.420 - 1.420 - - 0 0 - 0.306 - 0.306 - - 0 - -2.74%
1998-08-10 0 1.460 - 1.460 1.420 1.500 46,961 68,505 1.4588 0.315 - 0.315 0.306 0.323 217,944 0.3143 5.80%
1998-08-07 0 1.380 - 1.380 1.350 1.480 919,615 1,281,452 1.3935 0.297 - 0.297 0.291 0.319 4,267,898 0.3003 -9.80%
1998-08-06 0 1.530 1.500 1.530 1.530 1.540 62,000 95,340 1.5377 0.330 0.323 0.330 0.330 0.332 287,740 0.3313 -4.38%
1998-08-05 0 1.600 1.600 1.610 1.600 1.630 922,000 1,492,620 1.6189 0.345 0.345 0.347 0.345 0.351 4,278,966 0.3488 -1.84%
1998-08-04 0 1.630 1.600 - - - 0 0 - 0.351 0.345 - - - 0 - 0.00%
1998-08-03 0 1.630 1.620 - 1.630 1.630 191,346 321,503 1.6802 0.351 0.349 - 0.351 0.351 888,029 0.3620 -1.81%
1998-07-31 0 1.660 1.660 1.700 1.660 1.720 240,000 399,440 1.6643 0.358 0.358 0.366 0.358 0.371 1,113,831 0.3586 0.00%
1998-07-30 0 1.660 1.660 - 1.580 1.670 109,115 179,404 1.6442 0.358 0.358 - 0.340 0.360 506,399 0.3543 5.06%
1998-07-29 0 1.580 1.550 1.580 1.580 1.630 400,000 635,800 1.5895 0.340 0.334 0.340 0.340 0.351 1,856,385 0.3425 0.64%
1998-07-28 0 1.570 1.560 1.570 1.560 1.580 120,000 189,200 1.5767 0.338 0.336 0.338 0.336 0.340 556,915 0.3397 -0.63%
1998-07-27 0 1.580 1.580 - 1.570 1.580 208,000 332,940 1.6007 0.340 0.340 - 0.338 0.340 965,320 0.3449 -2.47%
1998-07-24 0 1.620 1.560 - 1.560 1.620 222,000 358,220 1.6136 0.349 0.336 - 0.336 0.349 1,030,293 0.3477 1.25%
1998-07-23 0 1.600 1.600 1.630 1.600 1.630 184,000 296,380 1.6108 0.345 0.345 0.351 0.345 0.351 853,937 0.3471 -3.03%
1998-07-22 0 1.650 - 1.700 1.600 1.700 138,000 227,260 1.6468 0.356 - 0.366 0.345 0.366 640,453 0.3548 -2.94%
1998-07-21 0 1.700 - - - - 192 307 1.5990 0.366 - - - - 891 0.3445 0.00%
1998-07-20 0 1.700 - 1.700 - - 0 0 - 0.366 - 0.366 - - 0 - -1.16%
1998-07-17 0 1.720 1.640 - 1.630 1.720 96,000 160,240 1.6692 0.371 0.353 - 0.351 0.371 445,532 0.3597 1.18%
1998-07-16 0 1.700 - 1.730 1.690 1.700 48,000 81,500 1.6979 0.366 - 0.373 0.364 0.366 222,766 0.3659 0.00%
1998-07-15 0 1.700 1.700 1.720 1.700 1.720 61,000 103,920 1.7036 0.366 0.366 0.371 0.366 0.371 283,099 0.3671 0.00%
1998-07-14 0 1.700 1.700 1.710 1.590 1.700 60,000 99,460 1.6577 0.366 0.366 0.368 0.343 0.366 278,458 0.3572 0.00%
1998-07-13 0 1.700 - 1.730 - - 0 0 - 0.366 - 0.373 - - 0 - 0.00%
1998-07-10 0 1.700 1.700 1.740 1.700 1.700 52,000 88,400 1.7000 0.366 0.366 0.375 0.366 0.366 241,330 0.3663 0.00%
1998-07-09 0 1.700 1.700 1.720 1.700 1.700 36,038 61,102 1.6955 0.366 0.366 0.371 0.366 0.366 167,251 0.3653 0.59%
1998-07-08 0 1.690 1.650 1.690 1.630 1.690 1,314,576 2,168,204 1.6494 0.364 0.356 0.364 0.351 0.364 6,100,896 0.3554 3.68%
1998-07-07 0 1.630 1.630 1.650 1.630 1.650 402,576 656,953 1.6319 0.351 0.351 0.356 0.351 0.356 1,868,340 0.3516 1.24%
1998-07-06 0 1.610 1.600 1.620 1.610 1.620 143,000 230,510 1.6120 0.347 0.345 0.349 0.347 0.349 663,657 0.3473 -2.42%
1998-07-03 0 1.650 1.640 1.650 1.630 1.680 3,293,961 5,433,528 1.6495 0.356 0.353 0.356 0.351 0.362 15,287,146 0.3554 -2.94%
1998-07-02 0 1.700 1.690 1.700 1.680 1.790 1,262,000 2,154,140 1.7069 0.366 0.364 0.366 0.362 0.386 5,856,893 0.3678 -2.86%
1998-06-30 0 1.750 - 1.770 1.750 1.800 120,384 214,545 1.7822 0.377 - 0.381 0.377 0.388 558,697 0.3840 -1.69%
1998-06-29 0 1.780 - 1.780 1.780 1.890 60,000 109,860 1.8310 0.384 - 0.384 0.384 0.407 278,458 0.3945 -4.81%
1998-06-26 0 1.870 1.870 1.890 1.870 1.910 68,000 127,760 1.8788 0.403 0.403 0.407 0.403 0.412 315,585 0.4048 -1.58%
1998-06-25 0 1.900 1.900 1.940 1.890 1.920 474,618 894,417 1.8845 0.409 0.409 0.418 0.407 0.414 2,202,684 0.4061 -1.04%
1998-06-24 0 1.920 1.880 1.920 1.880 1.920 166,000 316,760 1.9082 0.414 0.405 0.414 0.405 0.414 770,400 0.4112 1.05%
1998-06-23 0 1.900 1.900 - 1.800 1.900 282,000 521,880 1.8506 0.409 0.409 - 0.388 0.409 1,308,751 0.3988 3.26%
1998-06-22 0 1.840 - 1.880 1.840 2.000 2,012,000 3,871,260 1.9241 0.396 - 0.405 0.396 0.431 9,337,614 0.4146 -8.00%
1998-06-19 0 2.000 1.980 2.000 1.950 2.025 256,148 510,294 1.9922 0.431 0.427 0.431 0.420 0.436 1,188,773 0.4293 -2.44%
1998-06-18 0 2.050 2.025 2.050 2.025 2.075 2,100,384 4,266,049 2.0311 0.442 0.436 0.442 0.436 0.447 9,747,801 0.4376 5.13%
1998-06-17 0 1.950 1.950 1.970 1.920 1.990 2,490,198 4,852,988 1.9488 0.420 0.420 0.424 0.414 0.429 11,556,913 0.4199 1.56%
1998-06-16 0 1.920 1.920 1.930 1.920 1.950 513,000 991,780 1.9333 0.414 0.414 0.416 0.414 0.420 2,380,813 0.4166 -1.54%
1998-06-15 0 1.950 - 1.960 1.950 1.960 64,000 125,200 1.9563 0.420 - 0.422 0.420 0.422 297,022 0.4215 -2.50%
1998-06-12 0 2.000 1.970 2.000 1.950 2.000 651,000 1,280,260 1.9666 0.431 0.424 0.431 0.420 0.431 3,021,266 0.4237 1.42%
1998-06-11 0 2.000 2.000 2.075 1.980 2.075 250,868 503,449 2.0068 0.425 0.425 0.441 0.421 0.441 1,180,800 0.4264 -5.88%
1998-06-10 0 2.125 2.100 - 2.025 2.125 266,324 556,382 2.0891 0.451 0.446 - 0.430 0.451 1,253,549 0.4438 -4.49%
1998-06-09 0 2.225 2.200 2.225 2.100 2.225 158,000 340,400 2.1544 0.473 0.467 0.473 0.446 0.473 743,683 0.4577 0.00%
1998-06-08 0 2.225 2.200 2.250 2.225 2.325 324,000 735,200 2.2691 0.473 0.467 0.478 0.473 0.494 1,525,022 0.4821 -8.25%
1998-06-05 0 2.425 2.400 2.425 2.425 2.425 54,000 130,950 2.4250 0.515 0.510 0.515 0.515 0.515 254,170 0.5152 1.04%
1998-06-04 0 2.400 2.325 2.400 2.400 2.450 250,000 605,250 2.4210 0.510 0.494 0.510 0.510 0.521 1,176,714 0.5144 -1.03%
1998-06-03 0 2.425 2.425 2.500 2.425 2.550 271,346 669,661 2.4679 0.515 0.515 0.531 0.515 0.542 1,277,187 0.5243 3.19%
1998-06-02 0 2.350 2.350 - 2.275 2.325 114,000 260,750 2.2873 0.499 0.499 - 0.483 0.494 536,582 0.4859 3.30%
1998-06-01 0 2.275 2.250 2.275 2.200 2.300 222,000 498,000 2.2432 0.483 0.478 0.483 0.467 0.489 1,044,922 0.4766 -1.09%
1998-05-29 0 2.300 2.250 2.300 2.300 2.300 610,153 1,403,314 2.2999 0.489 0.478 0.489 0.489 0.489 2,871,903 0.4886 -3.16%
1998-05-28 0 2.375 2.325 2.375 2.325 2.425 465,154 1,110,510 2.3874 0.505 0.494 0.505 0.494 0.515 2,189,414 0.5072 -1.04%
1998-05-27 0 2.400 2.350 2.400 2.350 2.450 238,193 570,534 2.3953 0.510 0.499 0.510 0.499 0.521 1,121,140 0.5089 -3.03%
1998-05-26 0 2.475 2.450 2.475 2.475 2.500 120,000 297,650 2.4804 0.526 0.521 0.526 0.526 0.531 564,823 0.5270 0.00%
1998-05-25 0 2.475 2.450 2.475 2.450 2.575 1,284,385 3,150,142 2.4526 0.526 0.521 0.526 0.521 0.547 6,045,417 0.5211 -1.00%
1998-05-22 0 2.500 2.500 2.525 2.450 2.525 120,000 300,250 2.5021 0.531 0.531 0.536 0.521 0.536 564,823 0.5316 -1.96%
1998-05-21 0 2.550 2.525 2.550 2.525 2.575 440,000 1,123,400 2.5532 0.542 0.536 0.542 0.536 0.547 2,071,017 0.5424 0.99%
1998-05-20 0 2.525 2.575 2.600 2.450 2.575 542,385 1,365,955 2.5184 0.536 0.547 0.552 0.521 0.547 2,552,929 0.5351 1.00%
1998-05-19 0 2.500 2.450 2.500 2.500 2.500 60,000 150,000 2.5000 0.531 0.521 0.531 0.531 0.531 282,411 0.5311 0.00%
1998-05-18 0 2.500 2.475 2.500 2.500 2.575 150,076 376,232 2.5069 0.531 0.526 0.531 0.531 0.547 706,386 0.5326 -3.85%
1998-05-15 0 2.600 2.525 2.600 2.550 2.600 256,000 659,600 2.5766 0.552 0.536 0.552 0.542 0.552 1,204,955 0.5474 1.96%
1998-05-14 0 2.550 2.575 2.600 2.500 2.575 890,000 2,262,500 2.5421 0.542 0.547 0.552 0.531 0.547 4,189,103 0.5401 2.00%
1998-05-13 0 2.500 2.475 2.500 2.475 2.525 860,000 2,152,500 2.5029 0.531 0.526 0.531 0.526 0.536 4,047,897 0.5318 -3.85%
1998-05-12 0 2.600 2.600 2.625 2.550 2.725 1,568,308 4,128,695 2.6326 0.552 0.552 0.558 0.542 0.579 7,381,802 0.5593 -0.95%
1998-05-11 0 2.625 2.625 2.650 2.600 2.650 638,000 1,675,200 2.6257 0.558 0.558 0.563 0.552 0.563 3,002,975 0.5578 -2.78%
1998-05-08 0 2.700 2.650 2.750 2.600 2.700 612,307 1,608,402 2.6268 0.574 0.563 0.584 0.552 0.574 2,882,042 0.5581 3.85%
1998-05-07 0 2.600 2.600 2.625 2.550 2.600 1,198,294 3,101,550 2.5883 0.552 0.552 0.558 0.542 0.552 5,640,199 0.5499 0.00%
1998-05-06 0 2.600 2.575 2.600 2.550 2.600 660,000 1,708,672 2.5889 0.552 0.547 0.552 0.542 0.552 3,106,526 0.5500 -1.89%
1998-05-05 0 2.650 2.625 2.675 2.500 2.700 2,993,000 7,755,850 2.5913 0.563 0.558 0.568 0.531 0.574 14,087,624 0.5505 0.00%
1998-05-04 0 2.650 2.650 2.675 2.450 2.675 1,910,308 4,854,989 2.5415 0.563 0.563 0.568 0.521 0.568 8,991,547 0.5400 6.00%
1998-05-01 0 2.500 2.450 2.500 2.500 2.525 2,362,000 5,922,650 2.5075 0.531 0.521 0.531 0.531 0.536 11,117,597 0.5327 0.00%
1998-04-30 0 2.500 2.475 2.500 2.450 2.525 784,000 1,942,600 2.4778 0.531 0.526 0.531 0.521 0.536 3,690,176 0.5264 -0.99%
1998-04-29 0 2.525 2.500 2.525 2.500 2.550 1,148,000 2,888,318 2.5160 0.536 0.531 0.536 0.531 0.542 5,403,472 0.5345 -0.98%
1998-04-28 0 2.550 2.550 2.575 2.450 2.550 848,610 2,137,534 2.5189 0.542 0.542 0.547 0.521 0.542 3,994,286 0.5351 0.00%
1998-04-27 0 2.550 2.500 2.550 2.600 2.700 110,192 288,470 2.6179 0.542 0.531 0.542 0.552 0.574 518,658 0.5562 -3.77%
1998-04-24 0 2.650 2.600 2.650 2.475 2.675 1,128,651 2,896,041 2.5659 0.563 0.552 0.563 0.526 0.568 5,312,399 0.5451 7.07%
1998-04-23 0 2.475 2.450 2.500 2.425 2.650 1,161,810 2,888,794 2.4865 0.526 0.521 0.531 0.515 0.563 5,468,474 0.5283 -10.00%
1998-04-22 0 2.750 2.700 2.750 2.700 2.775 182,000 497,050 2.7310 0.584 0.574 0.584 0.574 0.590 856,648 0.5802 0.92%
1998-04-21 0 2.725 2.625 2.725 2.725 2.750 130,000 356,200 2.7400 0.579 0.558 0.579 0.579 0.584 611,891 0.5821 0.00%
1998-04-20 0 2.725 2.700 2.750 2.675 2.800 508,000 1,376,500 2.7096 0.579 0.574 0.584 0.568 0.595 2,391,084 0.5757 -2.68%
1998-04-17 0 2.800 2.775 2.800 2.800 2.825 620,115 1,736,863 2.8009 0.595 0.590 0.595 0.595 0.600 2,918,793 0.5951 -3.45%
1998-04-16 0 2.900 2.900 2.925 2.850 2.950 1,574,000 4,518,350 2.8706 0.616 0.616 0.621 0.605 0.627 7,408,594 0.6099 1.75%
1998-04-15 0 2.850 2.800 2.850 2.725 2.900 1,490,000 4,221,750 2.8334 0.605 0.595 0.605 0.579 0.616 7,013,218 0.6020 4.59%
1998-04-14 0 2.725 2.725 - 2.650 2.725 42,769 115,407 2.6984 0.579 0.579 - 0.563 0.579 201,308 0.5733 4.81%
1998-04-09 0 2.600 2.575 2.600 2.575 2.700 220,192 575,349 2.6129 0.552 0.547 0.552 0.547 0.574 1,036,412 0.5551 1.96%
1998-04-08 0 2.550 2.525 2.550 2.550 2.650 774,000 2,000,750 2.5849 0.542 0.536 0.542 0.542 0.563 3,643,108 0.5492 -2.86%
1998-04-07 0 2.625 2.625 2.675 2.625 2.675 49,379 130,498 2.6428 0.558 0.558 0.568 0.558 0.568 232,420 0.5615 -1.87%
1998-04-03 0 2.675 2.625 2.775 2.600 2.675 230,000 602,450 2.6193 0.568 0.558 0.590 0.552 0.568 1,082,577 0.5565 0.00%
1998-04-02 0 2.675 2.675 2.750 2.650 2.850 552,000 1,515,750 2.7459 0.568 0.568 0.584 0.563 0.605 2,598,185 0.5834 -6.14%
1998-04-01 0 2.850 2.750 2.850 2.750 2.900 212,000 592,600 2.7953 0.605 0.584 0.605 0.584 0.616 997,854 0.5939 1.79%
1998-03-31 0 2.800 2.775 2.800 2.750 2.825 626,270 1,751,427 2.7966 0.595 0.590 0.595 0.584 0.600 2,947,764 0.5942 0.00%
1998-03-30 0 2.800 2.800 2.875 2.800 3.050 2,283,247 6,654,429 2.9145 0.595 0.595 0.611 0.595 0.648 10,746,918 0.6192 -5.08%
1998-03-27 0 2.950 2.950 2.975 2.950 3.050 2,393,000 7,114,750 2.9732 0.627 0.627 0.632 0.627 0.648 11,263,510 0.6317 -4.07%
1998-03-26 0 3.075 3.025 3.075 2.875 3.075 3,903,231 11,790,670 3.0207 0.653 0.643 0.653 0.611 0.653 18,371,952 0.6418 9.82%
1998-03-25 0 2.800 2.800 2.825 2.600 2.825 2,537,041 6,938,922 2.7350 0.595 0.595 0.600 0.552 0.600 11,941,490 0.5811 12.00%
1998-03-24 0 2.500 2.475 2.525 2.400 2.575 1,268,384 3,171,583 2.5005 0.531 0.526 0.536 0.510 0.547 5,970,103 0.5312 3.09%
1998-03-23 0 2.425 2.350 2.425 2.275 2.425 742,845 1,763,925 2.3746 0.515 0.499 0.515 0.483 0.515 3,496,465 0.5045 6.59%
1998-03-20 0 2.275 2.200 2.300 2.275 2.350 308,000 709,050 2.3021 0.483 0.467 0.489 0.483 0.499 1,449,712 0.4891 -1.09%
1998-03-19 0 2.300 2.275 2.325 2.300 2.325 170,000 394,500 2.3206 0.489 0.483 0.494 0.489 0.494 800,166 0.4930 -1.08%
1998-03-18 0 2.325 2.300 2.375 2.275 2.325 358,664 831,078 2.3171 0.494 0.489 0.505 0.483 0.494 1,688,180 0.4923 1.09%
1998-03-17 0 2.300 2.275 2.300 2.250 2.500 226,192 524,322 2.3180 0.489 0.483 0.489 0.478 0.531 1,064,653 0.4925 -4.17%
1998-03-16 0 2.400 2.225 2.400 2.150 2.400 202,000 458,950 2.2720 0.510 0.473 0.510 0.457 0.510 950,785 0.4827 9.09%
1998-03-13 0 2.200 2.200 2.275 2.200 2.300 584,000 1,294,900 2.2173 0.467 0.467 0.483 0.467 0.489 2,748,805 0.4711 -4.35%
1998-03-12 0 2.300 - 2.350 2.250 2.375 546,769 1,281,703 2.3441 0.489 - 0.499 0.478 0.505 2,573,564 0.4980 -3.16%
1998-03-11 0 2.375 2.350 2.400 2.350 2.400 188,000 445,050 2.3673 0.505 0.499 0.510 0.499 0.510 884,889 0.5029 1.06%
1998-03-10 0 2.350 2.350 2.375 2.350 2.375 360,900 854,480 2.3676 0.499 0.499 0.505 0.499 0.505 1,698,705 0.5030 -2.08%
1998-03-09 0 2.400 2.375 2.400 2.400 2.475 316,385 764,566 2.4166 0.510 0.505 0.510 0.510 0.526 1,489,179 0.5134 -3.03%
1998-03-06 0 2.475 2.300 2.500 2.175 2.475 100,000 223,450 2.2345 0.526 0.489 0.531 0.462 0.526 470,686 0.4747 12.50%
1998-03-05 0 2.200 2.200 2.275 2.200 2.300 120,770 265,940 2.2020 0.467 0.467 0.483 0.467 0.489 568,447 0.4678 -4.35%
1998-03-04 0 2.300 2.200 2.375 2.300 2.325 231,846 533,830 2.3025 0.489 0.467 0.505 0.489 0.494 1,091,266 0.4892 4.55%
1998-03-03 0 2.200 2.100 2.300 2.200 2.375 544,000 1,235,800 2.2717 0.467 0.446 0.489 0.467 0.505 2,560,530 0.4826 -7.37%
1998-03-02 0 2.375 2.375 2.400 2.375 2.500 481,194 1,165,360 2.4218 0.505 0.505 0.510 0.505 0.531 2,264,912 0.5145 -5.00%
1998-02-27 0 2.500 2.475 2.575 2.450 2.500 790,576 1,961,104 2.4806 0.531 0.526 0.547 0.521 0.531 3,721,128 0.5270 2.04%
1998-02-26 0 2.450 2.400 2.450 2.400 2.475 655,502 1,582,554 2.4143 0.521 0.510 0.521 0.510 0.526 3,085,354 0.5129 2.08%
1998-02-25 0 2.400 2.400 2.425 2.400 2.450 534,846 1,298,904 2.4286 0.510 0.510 0.515 0.510 0.521 2,517,444 0.5160 -2.04%
1998-02-24 0 2.450 2.425 2.450 2.350 2.450 224,000 538,600 2.4045 0.521 0.515 0.521 0.499 0.521 1,054,336 0.5108 4.26%
1998-02-23 0 2.350 2.325 2.450 2.325 2.450 1,259,923 2,959,734 2.3491 0.499 0.494 0.521 0.494 0.521 5,930,278 0.4991 0.00%
1998-02-20 0 2.350 2.250 2.350 2.250 2.350 32,000 72,200 2.2563 0.499 0.478 0.499 0.478 0.499 150,619 0.4794 0.00%
1998-02-19 0 2.350 2.300 2.350 2.300 2.400 107,923 252,638 2.3409 0.499 0.489 0.499 0.489 0.510 507,978 0.4973 -2.08%
1998-02-18 0 2.400 2.300 2.450 2.300 2.400 206,000 483,400 2.3466 0.510 0.489 0.521 0.489 0.510 969,613 0.4985 0.00%
1998-02-17 0 2.400 2.200 2.400 2.200 2.400 142,707 313,893 2.1996 0.510 0.467 0.510 0.467 0.510 671,701 0.4673 9.09%
1998-02-16 0 2.200 2.200 - 2.000 2.200 504,000 1,051,100 2.0855 0.467 0.467 - 0.425 0.467 2,372,256 0.4431 2.33%
1998-02-13 0 2.150 2.150 2.200 2.150 2.300 152,308 337,212 2.2140 0.457 0.457 0.467 0.457 0.489 716,892 0.4704 -7.53%
1998-02-12 0 2.325 2.300 2.375 2.200 2.425 184,576 432,531 2.3434 0.494 0.489 0.505 0.467 0.515 868,773 0.4979 1.09%
1998-02-11 0 2.300 2.200 2.400 2.100 2.425 153,923 351,227 2.2818 0.489 0.467 0.510 0.446 0.515 724,494 0.4848 -4.17%
1998-02-10 0 2.400 2.400 2.450 2.400 2.600 206,000 502,600 2.4398 0.510 0.510 0.521 0.510 0.552 969,613 0.5184 -5.88%
1998-02-09 0 2.550 2.450 2.550 2.450 2.550 956,000 2,403,800 2.5144 0.542 0.521 0.542 0.521 0.542 4,499,756 0.5342 5.15%
1998-02-06 0 2.425 2.425 2.450 2.425 2.525 368,730 906,379 2.4581 0.515 0.515 0.521 0.515 0.536 1,735,560 0.5222 -2.02%
1998-02-05 0 2.475 2.400 2.475 2.350 2.475 914,000 2,198,750 2.4056 0.526 0.510 0.526 0.499 0.526 4,302,068 0.5111 4.21%
1998-02-04 0 2.375 2.300 2.400 2.100 2.400 724,000 1,667,050 2.3026 0.505 0.489 0.510 0.446 0.510 3,407,765 0.4892 13.10%
1998-02-03 0 2.100 2.100 2.150 1.950 2.125 336,000 689,762 2.0529 0.446 0.446 0.457 0.414 0.451 1,581,504 0.4361 7.69%
1998-02-02 0 1.950 1.950 - 1.800 1.880 134,000 242,160 1.8072 0.414 0.414 - 0.382 0.399 630,719 0.3839 10.17%
1998-01-27 0 1.770 1.760 1.770 1.730 1.780 730,000 1,279,300 1.7525 0.376 0.374 0.376 0.368 0.378 3,436,006 0.3723 0.57%
1998-01-26 0 1.760 1.740 1.760 1.700 1.770 240,000 417,620 1.7401 0.374 0.370 0.374 0.361 0.376 1,129,646 0.3697 3.53%
1998-01-23 0 1.700 1.700 1.750 1.650 1.780 2,179,120 3,702,092 1.6989 0.361 0.361 0.372 0.351 0.378 10,256,807 0.3609 -5.03%
1998-01-22 0 1.790 1.780 1.790 1.780 1.900 526,192 941,932 1.7901 0.380 0.378 0.380 0.378 0.404 2,476,711 0.3803 -7.73%
1998-01-21 0 1.940 1.910 1.940 1.840 2.000 171,846 331,512 1.9291 0.412 0.406 0.412 0.391 0.425 808,855 0.4099 -3.00%
1998-01-20 0 2.000 1.990 2.100 1.990 2.000 1,537,564 3,067,412 1.9950 0.425 0.423 0.446 0.423 0.425 7,237,094 0.4238 0.00%
1998-01-19 0 2.000 2.000 2.100 2.000 2.100 90,000 183,000 2.0333 0.425 0.425 0.446 0.425 0.446 423,617 0.4320 -1.23%
1998-01-16 0 2.025 2.000 2.025 1.990 2.100 668,000 1,336,010 2.0000 0.430 0.425 0.430 0.423 0.446 3,144,181 0.4249 0.00%
1998-01-15 0 2.025 2.025 2.100 1.980 2.100 1,726,000 3,459,640 2.0044 0.430 0.430 0.446 0.421 0.446 8,124,036 0.4259 -3.57%
1998-01-14 0 2.100 2.025 2.100 1.990 2.150 2,167,801 4,477,923 2.0657 0.446 0.430 0.446 0.423 0.457 10,203,530 0.4389 5.53%
1998-01-13 0 1.990 1.890 1.990 1.810 2.050 3,126,576 6,024,302 1.9268 0.423 0.402 0.423 0.385 0.436 14,716,347 0.4094 2.58%
1998-01-12 0 1.940 1.860 1.950 1.810 2.000 1,284,908 2,431,657 1.8925 0.412 0.395 0.414 0.385 0.425 6,047,879 0.4021 -11.82%
1998-01-09 0 2.200 2.150 2.250 2.000 2.200 328,000 703,800 2.1457 0.467 0.457 0.478 0.425 0.467 1,543,849 0.4559 -3.30%
1998-01-08 0 2.275 2.225 2.450 2.225 2.450 663,846 1,551,696 2.3374 0.483 0.473 0.521 0.473 0.521 3,124,628 0.4966 -6.19%
1998-01-07 0 2.425 2.400 2.450 2.400 2.550 633,159 1,546,966 2.4433 0.515 0.510 0.521 0.510 0.542 2,980,189 0.5191 -4.90%
1998-01-06 0 2.550 2.475 2.600 2.475 2.550 359,000 896,900 2.4983 0.542 0.526 0.552 0.526 0.542 1,689,762 0.5308 0.99%
1998-01-05 0 2.525 2.525 2.625 2.525 2.550 16,000 40,650 2.5406 0.536 0.536 0.558 0.536 0.542 75,310 0.5398 -5.61%
1998-01-02 0 2.675 2.525 2.675 2.500 2.675 192,000 487,800 2.5406 0.568 0.536 0.568 0.531 0.568 903,717 0.5398 2.88%
1997-12-31 0 2.600 2.500 2.600 2.500 2.600 150,000 376,500 2.5100 0.552 0.531 0.552 0.531 0.552 706,029 0.5333 4.00%
1997-12-30 0 2.500 2.500 2.525 2.450 2.550 468,922 1,172,614 2.5007 0.531 0.531 0.536 0.521 0.542 2,207,149 0.5313 0.00%
1997-12-29 0 2.500 2.500 2.575 2.500 2.575 104,000 263,300 2.5317 0.531 0.531 0.547 0.531 0.547 489,513 0.5379 -2.91%
1997-12-24 0 2.575 2.525 2.575 2.575 2.575 10,000 25,750 2.5750 0.547 0.536 0.547 0.547 0.547 47,069 0.5471 0.98%
1997-12-23 0 2.550 2.525 2.575 2.525 2.550 231,846 588,892 2.5400 0.542 0.536 0.547 0.536 0.542 1,091,266 0.5396 0.99%
1997-12-22 0 2.525 2.475 2.525 2.475 2.525 164,000 408,800 2.4927 0.536 0.526 0.536 0.526 0.536 771,925 0.5296 0.00%
1997-12-19 0 2.525 2.500 2.550 2.500 2.525 34,000 85,550 2.5162 0.536 0.531 0.542 0.531 0.536 160,033 0.5346 -0.98%
1997-12-18 0 2.550 2.550 2.600 2.550 2.600 18,909 48,007 2.5388 0.542 0.542 0.552 0.542 0.552 89,002 0.5394 -1.92%
1997-12-17 0 2.600 2.575 2.625 2.550 2.600 80,000 205,750 2.5719 0.552 0.547 0.558 0.542 0.552 376,549 0.5464 2.97%
1997-12-16 0 2.525 - 2.600 2.500 2.700 159,846 411,465 2.5741 0.536 - 0.552 0.531 0.574 752,372 0.5469 -6.48%
1997-12-15 0 2.700 2.650 2.700 2.650 2.700 316,000 844,350 2.6720 0.574 0.563 0.574 0.563 0.574 1,487,367 0.5677 0.00%
1997-12-12 0 2.700 2.675 2.700 2.600 2.700 360,000 955,600 2.6544 0.574 0.568 0.574 0.552 0.574 1,694,469 0.5640 0.00%
1997-12-11 0 2.700 2.675 2.700 2.675 2.775 270,000 727,050 2.6928 0.574 0.568 0.574 0.568 0.590 1,270,851 0.5721 -2.70%
1997-12-10 0 2.775 2.775 2.800 2.750 2.775 540,192 1,493,259 2.7643 0.590 0.590 0.595 0.584 0.590 2,542,607 0.5873 -0.89%
1997-12-09 0 2.800 2.800 2.825 2.800 2.825 477,194 1,337,759 2.8034 0.595 0.595 0.600 0.595 0.600 2,246,084 0.5956 -0.88%
1997-12-08 0 2.825 2.825 2.900 2.825 2.900 324,000 930,100 2.8707 0.600 0.600 0.616 0.600 0.616 1,525,022 0.6099 0.89%
1997-12-05 0 2.800 2.800 2.825 2.750 2.850 1,075,703 3,004,453 2.7930 0.595 0.595 0.600 0.584 0.605 5,063,181 0.5934 1.82%
1997-12-04 0 2.750 2.725 2.800 2.600 2.800 726,913 1,960,891 2.6976 0.584 0.579 0.595 0.552 0.595 3,421,476 0.5731 5.77%
1997-12-03 0 2.600 2.575 2.600 2.550 2.700 542,000 1,413,600 2.6081 0.552 0.547 0.552 0.542 0.574 2,551,117 0.5541 0.00%
1997-12-02 0 2.600 2.600 - 2.500 2.550 184,690 466,197 2.5242 0.552 0.552 - 0.531 0.542 869,309 0.5363 2.97%
1997-12-01 0 2.525 2.500 2.575 2.500 2.600 336,000 844,600 2.5137 0.536 0.531 0.547 0.531 0.552 1,581,504 0.5340 -1.94%
1997-11-28 0 2.575 2.575 2.600 2.575 2.675 720,000 1,893,750 2.6302 0.547 0.547 0.552 0.547 0.568 3,388,937 0.5588 -4.63%
1997-11-27 0 2.700 2.650 2.750 2.625 2.700 322,000 857,650 2.6635 0.574 0.563 0.584 0.558 0.574 1,515,608 0.5659 0.93%
1997-11-26 0 2.675 2.675 2.700 2.650 2.700 487,154 1,306,364 2.6816 0.568 0.568 0.574 0.563 0.574 2,292,964 0.5697 2.88%
1997-11-25 0 2.600 2.600 2.650 2.600 2.700 471,293 1,252,733 2.6581 0.552 0.552 0.563 0.552 0.574 2,218,309 0.5647 -3.70%
1997-11-24 0 2.700 2.700 2.725 2.700 2.800 210,000 580,500 2.7643 0.574 0.574 0.579 0.574 0.595 988,440 0.5873 -3.57%
1997-11-21 0 2.800 2.775 2.800 2.725 2.800 7,780,000 21,386,650 2.7489 0.595 0.590 0.595 0.579 0.595 36,619,351 0.5840 2.75%
1997-11-20 0 2.725 2.700 2.725 2.725 2.750 1,346,000 3,694,000 2.7444 0.579 0.574 0.579 0.579 0.584 6,335,430 0.5831 0.00%
1997-11-19 0 2.725 2.700 2.750 2.675 2.725 960,000 2,591,400 2.6994 0.579 0.574 0.584 0.568 0.579 4,518,583 0.5735 0.93%
1997-11-18 0 2.700 2.700 2.725 2.675 2.775 1,242,000 3,364,500 2.7089 0.574 0.574 0.579 0.568 0.590 5,845,917 0.5755 0.00%
1997-11-17 0 2.700 2.700 2.725 2.600 2.700 1,228,616 3,235,659 2.6336 0.574 0.574 0.579 0.552 0.574 5,782,920 0.5595 6.93%
1997-11-14 0 2.525 2.500 2.600 2.500 2.600 1,712,845 4,337,436 2.5323 0.536 0.531 0.552 0.531 0.552 8,062,117 0.5380 -0.98%
1997-11-13 0 2.550 2.475 2.550 2.400 2.550 1,375,769 3,414,757 2.4821 0.542 0.526 0.542 0.510 0.542 6,475,549 0.5273 6.25%
1997-11-12 0 2.400 2.400 2.450 2.400 2.475 786,000 1,909,100 2.4289 0.510 0.510 0.521 0.510 0.526 3,699,590 0.5160 -4.00%
1997-11-11 0 2.500 2.500 2.550 2.450 2.550 1,396,000 3,494,950 2.5035 0.531 0.531 0.542 0.521 0.542 6,570,773 0.5319 0.00%
1997-11-10 0 2.500 2.500 2.700 2.500 2.650 870,000 2,235,700 2.5698 0.531 0.531 0.574 0.531 0.563 4,094,966 0.5460 -7.41%
1997-11-07 0 2.700 2.650 - 2.500 2.700 1,054,000 2,720,500 2.5811 0.574 0.563 - 0.531 0.574 4,961,028 0.5484 2.86%
1997-11-06 0 2.625 2.625 2.675 2.625 2.675 474,000 1,251,600 2.6405 0.558 0.558 0.568 0.558 0.568 2,231,050 0.5610 -0.94%
1997-11-05 0 2.650 2.650 2.700 2.650 2.775 520,000 1,398,000 2.6885 0.563 0.563 0.574 0.563 0.590 2,447,566 0.5712 -3.64%
1997-11-04 0 2.750 2.700 2.750 2.600 3.050 2,050,000 5,711,000 2.7859 0.584 0.574 0.584 0.552 0.648 9,649,058 0.5919 -1.79%
1997-11-03 0 2.800 2.750 2.800 2.650 2.850 11,580,962 31,903,403 2.7548 0.595 0.584 0.595 0.563 0.605 54,509,937 0.5853 12.00%
1997-10-31 0 2.500 2.500 - 2.275 2.500 1,856,000 4,499,450 2.4243 0.531 0.531 - 0.483 0.531 8,735,927 0.5151 7.53%
1997-10-30 0 2.325 2.300 2.350 2.200 2.375 1,552,000 3,527,950 2.2732 0.494 0.489 0.499 0.467 0.505 7,305,043 0.4829 5.68%
1997-10-29 0 2.200 2.200 2.250 2.075 2.250 2,906,000 6,429,650 2.2125 0.467 0.467 0.478 0.441 0.478 13,678,128 0.4701 10.00%
1997-10-28 0 2.000 1.990 2.100 1.850 2.100 2,440,000 4,746,840 1.9454 0.425 0.423 0.446 0.393 0.446 11,484,732 0.4133 -6.98%
1997-10-27 0 2.150 2.150 2.200 2.100 2.200 1,881,816 4,010,714 2.1313 0.457 0.457 0.467 0.446 0.467 8,857,440 0.4528 0.00%
1997-10-24 0 2.150 2.150 2.175 1.900 2.225 1,792,264 3,703,178 2.0662 0.457 0.457 0.462 0.404 0.473 8,435,931 0.4390 10.82%
1997-10-23 0 1.940 1.940 2.025 1.940 2.500 1,698,000 3,524,810 2.0759 0.412 0.412 0.430 0.412 0.531 7,992,244 0.4410 -24.66%
1997-10-22 0 2.600 2.600 2.750 2.500 2.825 1,038,000 2,821,400 2.7181 0.547 0.547 0.579 0.526 0.594 4,933,152 0.5719 -7.14%
1997-10-21 0 2.800 2.750 2.800 2.750 2.950 2,908,000 8,274,900 2.8456 0.589 0.579 0.589 0.579 0.621 13,820,430 0.5987 -5.88%
1997-10-20 0 2.975 2.975 3.000 2.900 3.100 996,308 2,956,162 2.9671 0.626 0.626 0.631 0.610 0.652 4,735,009 0.6243 -2.46%
1997-10-17 0 3.050 3.000 3.050 2.975 3.075 648,384 1,941,875 2.9949 0.642 0.631 0.642 0.626 0.647 3,081,481 0.6302 2.52%
1997-10-16 0 2.975 2.950 2.975 2.900 3.000 2,532,000 7,443,250 2.9397 0.626 0.621 0.626 0.610 0.631 12,033,469 0.6185 1.71%
1997-10-15 0 2.925 2.900 2.925 2.725 3.050 2,260,384 6,580,904 2.9114 0.615 0.610 0.615 0.573 0.642 10,742,599 0.6126 -4.10%
1997-10-14 0 3.050 3.050 3.100 2.950 3.150 2,654,000 8,262,800 3.1133 0.642 0.642 0.652 0.621 0.663 12,613,281 0.6551 0.00%
1997-10-13 0 3.050 3.050 3.075 3.000 3.100 1,575,615 4,836,934 3.0699 0.642 0.642 0.647 0.631 0.652 7,488,197 0.6459 -1.61%
1997-10-09 0 3.100 3.100 3.300 3.025 3.200 1,264,309 3,908,696 3.0916 0.652 0.652 0.694 0.636 0.673 6,008,698 0.6505 -6.77%
1997-10-08 0 3.325 3.300 3.325 3.275 3.325 2,026,807 6,692,592 3.3020 0.700 0.694 0.700 0.689 0.700 9,632,512 0.6948 0.76%
1997-10-07 0 3.300 3.275 3.300 3.300 3.400 1,572,000 5,256,650 3.3439 0.694 0.689 0.694 0.694 0.715 7,471,017 0.7036 -2.22%
1997-10-06 0 3.375 3.375 3.400 3.250 3.425 1,897,972 6,324,656 3.3323 0.710 0.710 0.715 0.684 0.721 9,020,216 0.7012 -3.57%
1997-10-03 0 3.500 3.500 3.575 3.400 3.600 1,701,942 6,039,302 3.5485 0.736 0.736 0.752 0.715 0.757 8,088,573 0.7466 2.19%
1997-09-30 0 3.425 3.425 3.475 3.425 3.525 1,336,615 4,639,214 3.4709 0.721 0.721 0.731 0.721 0.742 6,352,336 0.7303 -2.14%
1997-09-29 0 3.500 3.500 3.525 3.500 3.625 2,495,846 8,911,584 3.5706 0.736 0.736 0.742 0.736 0.763 11,861,646 0.7513 -0.71%
1997-09-26 0 3.525 3.500 3.525 3.300 3.550 2,797,843 9,560,759 3.4172 0.742 0.736 0.742 0.694 0.747 13,296,903 0.7190 6.02%
1997-09-25 0 3.325 3.325 3.350 3.175 3.325 1,195,229 3,904,503 3.2667 0.700 0.700 0.705 0.668 0.700 5,680,392 0.6874 2.31%
1997-09-24 0 3.250 3.225 3.250 3.175 3.300 2,003,691 6,473,002 3.2305 0.684 0.679 0.684 0.668 0.694 9,522,652 0.6797 -0.76%
1997-09-23 0 3.275 3.250 3.350 3.250 3.450 820,000 2,696,800 3.2888 0.689 0.684 0.705 0.684 0.726 3,897,095 0.6920 -5.07%
1997-09-22 0 3.450 3.425 3.475 3.375 3.575 2,496,000 8,688,300 3.4809 0.726 0.721 0.731 0.710 0.752 11,862,377 0.7324 -2.82%
1997-09-19 0 3.550 3.550 3.575 3.450 3.600 3,907,747 13,848,113 3.5438 0.747 0.747 0.752 0.726 0.757 18,571,783 0.7457 0.00%
1997-09-18 0 3.550 3.550 3.575 3.400 3.625 4,500,271 15,702,921 3.4893 0.747 0.747 0.752 0.715 0.763 21,387,786 0.7342 0.00%
1997-09-16 0 3.550 3.525 3.550 3.500 3.600 1,856,781 6,571,966 3.5394 0.747 0.742 0.747 0.736 0.757 8,824,454 0.7447 -2.07%
1997-09-15 0 3.625 3.600 3.650 3.550 3.650 2,641,579 9,493,348 3.5938 0.763 0.757 0.768 0.747 0.768 12,554,250 0.7562 2.11%
1997-09-12 0 3.550 3.550 3.650 3.500 3.650 1,493,000 5,345,350 3.5803 0.747 0.747 0.768 0.736 0.768 7,095,565 0.7533 -1.39%
1997-09-11 0 3.600 3.600 3.625 3.400 3.600 5,183,962 18,439,321 3.5570 0.757 0.757 0.763 0.715 0.757 24,637,065 0.7484 -1.37%
1997-09-10 0 3.650 3.650 3.675 3.600 3.900 4,382,691 16,327,634 3.7255 0.768 0.768 0.773 0.757 0.821 20,828,980 0.7839 -3.95%
1997-09-09 0 3.800 3.775 3.800 3.550 3.800 5,602,000 20,714,400 3.6977 0.800 0.794 0.800 0.747 0.800 26,623,813 0.7780 7.04%
1997-09-08 0 3.550 3.525 3.575 3.500 3.800 2,554,000 9,253,350 3.6231 0.747 0.742 0.752 0.736 0.800 12,138,026 0.7623 -4.05%
1997-09-05 0 3.700 3.700 3.725 3.300 3.700 7,781,168 27,288,516 3.5070 0.779 0.779 0.784 0.694 0.779 36,980,429 0.7379 8.82%
1997-09-04 0 3.400 3.325 3.400 3.300 3.550 3,422,384 11,654,817 3.4055 0.715 0.700 0.715 0.694 0.747 16,265,068 0.7166 -1.45%
1997-09-03 0 3.450 3.450 3.500 3.300 3.600 5,824,385 20,040,294 3.4408 0.726 0.726 0.736 0.694 0.757 27,680,710 0.7240 5.34%
1997-09-02 0 3.275 3.275 3.300 2.800 3.700 7,130,346 22,861,742 3.2063 0.689 0.689 0.694 0.589 0.779 33,887,362 0.6746 -9.03%
1997-09-01 0 3.600 - 3.500 3.500 3.950 8,296,000 31,075,900 3.7459 0.757 - 0.736 0.736 0.831 39,427,197 0.7882 -4.00%
1997-08-29 0 3.750 3.725 3.750 3.450 3.825 11,772,345 43,802,504 3.7208 0.789 0.784 0.789 0.726 0.805 55,948,718 0.7829 1.35%
1997-08-28 0 3.700 3.700 3.750 3.600 4.125 21,243,692 80,631,380 3.7955 0.779 0.779 0.789 0.757 0.868 100,961,816 0.7986 -6.33%
1997-08-27 0 3.950 3.950 4.000 3.475 3.950 13,547,536 50,162,557 3.7027 0.831 0.831 0.842 0.731 0.831 64,385,411 0.7791 8.22%
1997-08-26 0 3.650 3.625 3.675 3.575 3.800 14,137,433 51,333,099 3.6310 0.768 0.763 0.773 0.752 0.800 67,188,929 0.7640 2.10%
1997-08-25 0 3.575 3.575 3.600 3.350 3.600 4,030,595 14,222,864 3.5287 0.752 0.752 0.757 0.705 0.757 19,155,625 0.7425 6.72%
1997-08-22 0 3.350 3.350 3.400 3.325 3.500 4,882,922 16,495,377 3.3782 0.705 0.705 0.715 0.700 0.736 23,206,356 0.7108 -3.60%
1997-08-21 0 3.475 3.450 3.475 3.400 3.625 3,554,192 12,494,584 3.5154 0.731 0.726 0.731 0.715 0.763 16,891,493 0.7397 -0.71%
1997-08-20 0 3.500 3.475 3.500 3.475 3.600 4,605,235 16,295,976 3.5386 0.736 0.731 0.736 0.731 0.757 21,886,633 0.7446 1.45%
1997-08-19 0 3.450 3.425 3.450 3.350 3.500 5,944,018 20,419,432 3.4353 0.726 0.721 0.726 0.705 0.736 28,249,273 0.7228 -3.50%
1997-08-15 0 3.575 3.550 3.575 3.525 3.700 7,309,003 26,124,460 3.5743 0.752 0.747 0.752 0.742 0.779 34,736,439 0.7521 -1.38%
1997-08-14 0 3.625 3.625 3.675 3.625 3.850 7,800,321 29,035,374 3.7223 0.763 0.763 0.773 0.763 0.810 37,071,455 0.7832 -2.03%
1997-08-13 0 3.700 3.700 3.725 3.550 3.750 7,678,207 28,059,367 3.6544 0.779 0.779 0.784 0.747 0.789 36,491,101 0.7689 5.71%
1997-08-12 0 3.500 3.525 3.550 3.500 3.600 3,693,511 13,114,665 3.5507 0.736 0.742 0.747 0.736 0.757 17,553,614 0.7471 -0.71%
1997-08-11 0 3.525 3.500 3.525 3.525 3.650 3,316,804 11,820,822 3.5639 0.742 0.736 0.742 0.742 0.768 15,763,294 0.7499 -2.76%
1997-08-08 0 3.625 3.625 3.650 3.550 3.800 9,557,105 35,040,210 3.6664 0.763 0.763 0.768 0.747 0.800 45,420,668 0.7715 -2.03%
1997-08-07 0 3.700 3.725 3.750 3.500 4.250 19,020,230 74,855,586 3.9356 0.779 0.784 0.789 0.736 0.894 90,394,690 0.8281 -8.07%
1997-08-06 0 4.025 4.025 4.050 3.400 4.125 29,328,531 110,602,681 3.7712 0.847 0.847 0.852 0.715 0.868 139,385,458 0.7935 21.97%
1997-08-05 0 3.300 3.275 3.300 3.225 3.350 7,718,730 25,385,713 3.2888 0.694 0.689 0.694 0.679 0.705 36,683,689 0.6920 3.12%
1997-08-04 0 3.200 3.200 3.225 3.200 3.375 4,036,461 13,142,075 3.2558 0.673 0.673 0.679 0.673 0.710 19,183,503 0.6851 -5.19%
1997-08-01 0 3.375 3.375 3.425 3.350 3.450 1,421,923 4,815,700 3.3868 0.710 0.710 0.721 0.705 0.726 6,757,767 0.7126 2.27%
1997-07-31 0 3.300 3.300 3.350 3.300 3.400 1,737,997 5,854,983 3.3688 0.694 0.694 0.705 0.694 0.715 8,259,926 0.7088 -2.22%
1997-07-30 0 3.375 3.350 3.375 3.325 3.475 1,300,384 4,418,088 3.3975 0.710 0.705 0.710 0.700 0.731 6,180,147 0.7149 -2.17%
1997-07-29 0 3.450 3.425 3.450 3.325 3.450 2,436,576 8,234,986 3.3797 0.726 0.721 0.726 0.700 0.726 11,579,962 0.7111 3.76%
1997-07-28 0 3.325 3.325 3.350 3.250 3.325 1,102,153 3,643,132 3.3055 0.700 0.700 0.705 0.684 0.700 5,238,043 0.6955 5.56%
1997-07-25 0 3.150 3.150 3.200 3.100 3.275 3,676,953 11,857,125 3.2247 0.663 0.663 0.673 0.652 0.689 17,474,922 0.6785 -3.82%
1997-07-24 0 3.275 3.275 3.300 3.200 3.300 957,076 3,115,395 3.2551 0.689 0.689 0.694 0.673 0.694 4,548,556 0.6849 -0.76%
1997-07-23 0 3.300 3.275 3.300 3.225 3.375 2,783,424 9,096,814 3.2682 0.694 0.689 0.694 0.679 0.710 13,228,376 0.6877 -2.22%
1997-07-22 0 3.375 - 3.375 3.350 3.650 2,611,961 8,999,092 3.4453 0.710 - 0.710 0.705 0.768 12,413,488 0.7249 -0.74%
1997-07-21 0 3.400 3.400 3.425 3.350 3.450 2,528,999 8,604,599 3.4024 0.715 0.715 0.721 0.705 0.726 12,019,207 0.7159 0.00%
1997-07-18 0 3.400 3.375 3.400 3.325 3.525 2,343,537 8,046,217 3.4334 0.715 0.710 0.715 0.700 0.742 11,137,789 0.7224 0.00%
1997-07-17 0 3.400 3.400 3.450 3.350 3.550 2,516,649 8,699,269 3.4567 0.715 0.715 0.726 0.705 0.747 11,960,513 0.7273 -3.55%
1997-07-16 0 3.525 3.500 3.525 3.500 3.725 11,796,216 42,941,045 3.6402 0.742 0.736 0.742 0.736 0.784 56,062,166 0.7660 -2.08%
1997-07-15 0 3.600 3.575 3.650 3.500 3.625 7,627,855 27,077,149 3.5498 0.757 0.752 0.768 0.736 0.763 36,251,801 0.7469 4.35%
1997-07-14 0 3.450 3.450 3.475 3.450 3.700 4,542,661 16,141,536 3.5533 0.726 0.726 0.731 0.726 0.779 21,589,246 0.7477 -0.72%
1997-07-11 0 3.475 3.425 3.475 3.300 3.600 12,862,259 44,679,429 3.4737 0.731 0.721 0.731 0.694 0.757 61,128,594 0.7309 8.59%
1997-07-10 0 3.200 3.200 3.225 3.025 3.250 9,063,654 28,778,330 3.1751 0.673 0.673 0.679 0.636 0.684 43,075,515 0.6681 5.79%
1997-07-09 0 3.025 3.000 3.025 2.950 3.100 2,452,000 7,400,550 3.0182 0.636 0.631 0.636 0.621 0.652 11,653,265 0.6351 1.68%
1997-07-08 0 2.975 2.975 3.000 2.950 3.050 3,892,909 11,677,898 2.9998 0.626 0.626 0.631 0.621 0.642 18,501,264 0.6312 -0.83%
1997-07-07 0 3.000 2.950 3.000 2.950 3.000 2,390,976 7,133,958 2.9837 0.631 0.621 0.631 0.621 0.631 11,363,245 0.6278 0.84%
1997-07-04 0 2.975 2.975 3.000 2.975 3.125 4,454,653 13,427,494 3.0143 0.626 0.626 0.631 0.626 0.658 21,170,984 0.6342 -4.80%
1997-07-03 0 3.125 3.150 3.175 3.050 3.200 2,904,879 8,992,893 3.0958 0.658 0.663 0.668 0.642 0.673 13,805,597 0.6514 0.81%
1997-06-27 0 3.100 3.075 3.100 3.025 3.100 6,976,268 21,478,427 3.0788 0.652 0.647 0.652 0.636 0.652 33,155,098 0.6478 5.98%
1997-06-26 0 2.925 2.900 2.925 2.850 3.200 6,514,306 19,516,032 2.9959 0.615 0.610 0.615 0.600 0.673 30,959,598 0.6304 2.63%
1997-06-25 0 2.850 2.850 2.900 2.850 3.050 6,928,562 20,438,277 2.9499 0.600 0.600 0.610 0.600 0.642 32,928,372 0.6207 -4.20%
1997-06-24 0 2.975 2.950 2.975 2.875 3.200 7,218,471 21,508,469 2.9796 0.626 0.621 0.626 0.605 0.673 34,306,181 0.6270 -7.03%
1997-06-23 0 3.200 3.175 3.200 3.200 3.425 1,936,769 6,360,211 3.2839 0.673 0.668 0.673 0.673 0.721 9,204,601 0.6910 -5.88%
1997-06-20 0 3.400 3.400 3.425 3.325 3.550 6,815,302 23,190,653 3.4027 0.715 0.715 0.721 0.700 0.747 32,390,098 0.7160 -2.86%
1997-06-19 0 3.500 3.500 3.525 3.450 3.800 8,867,730 31,403,999 3.5414 0.736 0.736 0.742 0.726 0.800 42,144,375 0.7452 -4.76%
1997-06-18 0 3.675 3.675 3.700 3.425 3.800 8,613,076 31,183,277 3.6205 0.773 0.773 0.779 0.721 0.800 40,934,118 0.7618 6.52%
1997-06-17 0 3.450 3.450 3.475 3.350 3.775 6,083,085 21,260,660 3.4950 0.726 0.726 0.731 0.705 0.794 28,910,196 0.7354 -8.61%
1997-06-16 0 3.775 3.750 3.775 3.725 3.975 2,431,462 9,256,775 3.8071 0.794 0.789 0.794 0.784 0.836 11,555,657 0.8011 -4.43%
1997-06-13 0 3.950 3.950 3.975 3.950 4.150 2,480,000 9,935,850 4.0064 0.831 0.831 0.836 0.831 0.873 11,786,337 0.8430 -3.66%
1997-06-12 0 4.100 4.075 4.100 4.075 4.375 2,742,730 11,600,154 4.2294 0.863 0.857 0.863 0.857 0.921 13,034,975 0.8899 -4.65%
1997-06-11 0 4.300 4.300 4.500 4.300 4.525 752,167 3,324,077 4.4193 0.905 0.905 0.947 0.905 0.952 3,574,715 0.9299 -5.49%
1997-06-10 0 4.550 4.525 4.550 4.500 4.600 1,466,458 6,656,970 4.5395 0.957 0.952 0.957 0.947 0.968 6,969,422 0.9552 1.11%
1997-06-06 0 4.500 4.500 4.525 4.450 4.650 964,812 4,371,182 4.5306 0.947 0.947 0.952 0.936 0.978 4,585,322 0.9533 -1.64%
1997-06-05 0 4.575 4.575 4.600 4.450 4.675 2,253,516 10,370,709 4.6020 0.963 0.963 0.968 0.936 0.984 10,709,959 0.9683 2.81%
1997-06-04 0 4.450 4.450 4.525 4.350 4.475 4,034,058 17,753,323 4.4009 0.936 0.936 0.952 0.915 0.942 19,172,083 0.9260 -0.56%
1997-06-03 0 4.475 4.425 4.450 4.425 4.650 3,722,527 16,923,154 4.5461 0.942 0.931 0.936 0.931 0.978 17,691,514 0.9566 -0.56%
1997-06-02 0 4.500 4.475 4.525 4.400 4.525 4,214,971 18,755,097 4.4496 0.947 0.942 0.952 0.926 0.952 20,031,882 0.9363 1.12%
1997-05-30 0 4.450 4.425 4.450 4.400 4.475 2,062,845 9,162,584 4.4417 0.936 0.931 0.936 0.926 0.942 9,803,784 0.9346 0.00%
1997-05-29 0 4.450 4.450 4.475 4.375 4.475 1,873,107 8,266,276 4.4131 0.936 0.936 0.942 0.921 0.942 8,902,044 0.9286 0.00%
1997-05-28 0 4.450 4.450 4.475 4.300 4.550 4,548,483 20,057,277 4.4097 0.936 0.936 0.942 0.905 0.957 21,616,916 0.9279 -2.20%
1997-05-27 0 4.550 4.550 4.600 4.550 4.950 3,364,781 16,097,784 4.7842 0.957 0.957 0.968 0.957 1.042 15,991,307 1.0067 -4.21%
1997-05-26 0 4.750 4.750 4.775 4.700 4.800 5,612,064 26,503,946 4.7227 0.999 0.999 1.005 0.989 1.010 26,671,643 0.9937 2.15%
1997-05-23 0 4.650 4.600 4.700 4.400 4.650 3,277,405 14,733,558 4.4955 0.978 0.968 0.989 0.926 0.978 15,576,048 0.9459 3.33%
1997-05-22 0 4.500 4.475 4.500 4.475 4.775 5,500,686 25,456,693 4.6279 0.947 0.942 0.947 0.942 1.005 26,142,313 0.9738 -0.55%
1997-05-21 0 4.525 4.525 4.550 4.375 4.525 2,226,165 9,903,839 4.4488 0.952 0.952 0.957 0.921 0.952 10,579,972 0.9361 4.62%
1997-05-20 0 4.325 4.300 4.325 4.300 4.350 1,202,506 5,194,040 4.3193 0.910 0.905 0.910 0.905 0.915 5,714,976 0.9088 -0.57%
1997-05-19 0 4.350 4.325 4.350 4.350 4.375 800,043 3,485,803 4.3570 0.915 0.910 0.915 0.915 0.921 3,802,248 0.9168 -2.25%
1997-05-16 0 4.450 4.375 4.450 4.400 4.525 4,986,242 22,142,346 4.4407 0.936 0.921 0.936 0.926 0.952 23,697,390 0.9344 0.56%
1997-05-15 0 4.425 4.400 4.450 4.325 4.450 3,676,735 16,168,351 4.3975 0.931 0.926 0.936 0.910 0.936 17,473,885 0.9253 2.91%
1997-05-14 0 4.300 4.300 4.325 4.275 4.350 3,375,114 14,572,691 4.3177 0.905 0.905 0.910 0.900 0.915 16,040,415 0.9085 -1.15%
1997-05-13 0 4.350 4.325 4.350 4.275 4.400 4,076,659 17,652,610 4.3302 0.915 0.910 0.915 0.900 0.926 19,374,546 0.9111 -1.69%
1997-05-12 0 4.425 4.350 4.425 4.350 4.500 3,632,527 15,935,725 4.3870 0.931 0.915 0.931 0.915 0.947 17,263,785 0.9231 1.72%
1997-05-09 0 4.350 4.350 4.375 4.325 4.550 2,510,079 11,066,126 4.4087 0.915 0.915 0.921 0.910 0.957 11,929,289 0.9276 -4.40%
1997-05-08 0 4.550 4.525 4.550 4.350 4.550 1,257,701 5,598,821 4.4516 0.957 0.952 0.957 0.915 0.957 5,977,293 0.9367 4.60%
1997-05-07 0 4.350 4.325 4.350 4.250 4.450 5,405,376 23,378,302 4.3250 0.915 0.910 0.915 0.894 0.936 25,689,347 0.9100 0.58%
1997-05-06 0 4.325 4.300 4.375 4.300 4.450 1,435,732 6,296,336 4.3855 0.910 0.905 0.921 0.905 0.936 6,823,395 0.9228 -2.81%
1997-05-05 0 4.450 4.425 4.450 4.450 4.600 849,839 3,835,897 4.5137 0.936 0.931 0.936 0.936 0.968 4,038,907 0.9497 -1.66%
1997-05-02 0 4.525 4.525 4.550 4.500 4.700 1,596,617 7,325,500 4.5881 0.952 0.952 0.957 0.947 0.989 7,588,010 0.9654 0.56%
1997-05-01 0 4.500 4.500 4.550 4.450 4.675 1,501,499 6,799,126 4.5282 0.947 0.947 0.957 0.936 0.984 7,135,957 0.9528 -3.23%
1997-04-30 0 4.650 4.600 4.675 4.650 4.875 421,628 1,987,814 4.7146 0.978 0.968 0.984 0.978 1.026 2,003,810 0.9920 -4.62%
1997-04-29 0 4.875 - 4.875 4.825 4.925 2,945,548 14,352,033 4.8724 1.026 - 1.026 1.015 1.036 13,998,879 1.0252 -0.51%
1997-04-28 0 4.900 4.925 4.950 4.875 5.050 3,480,846 17,139,801 4.9240 1.031 1.036 1.042 1.026 1.063 16,542,912 1.0361 -1.51%
1997-04-25 0 4.975 - 5.000 4.975 5.100 6,056,099 30,353,768 5.0121 1.047 - 1.052 1.047 1.073 28,781,944 1.0546 -0.50%
1997-04-24 0 5.000 5.000 5.050 4.825 5.050 6,816,872 33,878,270 4.9698 1.052 1.052 1.063 1.015 1.063 32,397,559 1.0457 3.09%
1997-04-23 0 4.850 4.850 4.875 4.750 4.900 2,718,040 13,145,714 4.8365 1.021 1.021 1.026 0.999 1.031 12,917,635 1.0177 2.65%
1997-04-22 0 4.725 4.725 4.750 4.700 4.750 1,131,671 5,345,029 4.7231 0.994 0.994 0.999 0.989 0.999 5,378,329 0.9938 0.53%
1997-04-21 0 4.700 4.700 4.750 4.700 4.725 2,943,706 13,871,932 4.7124 0.989 0.989 0.999 0.989 0.994 13,990,125 0.9916 0.00%
1997-04-18 0 4.700 4.700 4.725 4.675 4.725 1,479,371 6,944,299 4.6941 0.989 0.989 0.994 0.984 0.994 7,030,792 0.9877 1.08%
1997-04-17 0 4.650 4.650 4.675 4.650 4.725 814,570 3,797,977 4.6626 0.978 0.978 0.984 0.978 0.994 3,871,289 0.9811 -1.59%
1997-04-16 0 4.725 4.725 4.750 4.725 4.800 1,865,907 8,874,672 4.7562 0.994 0.994 0.999 0.994 1.010 8,867,826 1.0008 0.00%
1997-04-15 0 4.725 4.700 4.725 4.600 4.750 2,695,695 12,644,239 4.6905 0.994 0.989 0.994 0.968 0.999 12,811,439 0.9869 2.72%
1997-04-14 0 4.600 4.600 4.625 4.600 4.650 1,748,037 8,067,422 4.6151 0.968 0.968 0.973 0.968 0.978 8,307,642 0.9711 -2.65%
1997-04-11 0 4.725 4.700 4.750 4.600 4.750 2,510,383 11,780,291 4.6926 0.994 0.989 0.999 0.968 0.999 11,930,733 0.9874 2.72%
1997-04-10 0 4.600 4.575 4.625 4.475 4.625 2,206,455 10,115,051 4.5843 0.968 0.963 0.973 0.942 0.973 10,486,299 0.9646 0.00%
1997-04-09 0 4.600 4.525 4.600 4.475 4.600 1,149,366 5,172,289 4.5001 0.968 0.952 0.968 0.942 0.968 5,462,425 0.9469 2.79%
1997-04-08 0 4.475 4.475 4.500 4.425 4.500 2,530,379 11,282,555 4.4588 0.942 0.942 0.947 0.931 0.947 12,025,765 0.9382 1.13%
1997-04-07 0 4.425 4.400 4.425 4.400 4.425 2,186,856 9,636,365 4.4065 0.931 0.926 0.931 0.926 0.931 10,393,154 0.9272 0.57%
1997-04-04 0 4.400 4.400 4.425 4.375 4.425 2,093,041 9,218,715 4.4045 0.926 0.926 0.931 0.921 0.931 9,947,293 0.9268 0.57%
1997-04-03 0 4.375 4.375 4.400 4.325 4.425 1,294,000 5,686,000 4.3941 0.921 0.921 0.926 0.910 0.931 6,149,806 0.9246 -1.69%
1997-04-02 0 4.450 4.300 4.450 4.400 4.525 1,112,061 4,937,129 4.4396 0.936 0.905 0.936 0.926 0.952 5,285,131 0.9342 1.14%
1997-04-01 0 4.400 4.400 4.450 4.175 4.450 934,542 4,053,447 4.3374 0.926 0.926 0.936 0.878 0.936 4,441,462 0.9126 -3.30%
1997-03-27 0 4.550 4.550 4.600 4.525 4.575 1,374,793 6,263,760 4.5561 0.957 0.957 0.968 0.952 0.963 6,533,779 0.9587 1.11%
1997-03-26 0 4.500 4.475 4.525 4.500 4.550 1,217,004 5,488,166 4.5096 0.947 0.942 0.952 0.947 0.957 5,783,879 0.9489 -1.10%
1997-03-25 0 4.550 4.525 4.575 4.525 4.650 2,557,036 11,773,895 4.6045 0.957 0.952 0.963 0.952 0.978 12,152,454 0.9688 1.68%
1997-03-24 0 4.475 4.500 4.525 4.425 4.500 1,377,037 6,141,651 4.4600 0.942 0.947 0.952 0.931 0.947 6,544,444 0.9385 1.13%
1997-03-21 0 4.425 4.400 4.425 4.000 4.450 2,458,157 10,429,154 4.2427 0.931 0.926 0.931 0.842 0.936 11,682,526 0.8927 5.36%
1997-03-20 0 4.200 4.200 4.225 4.200 4.250 2,078,230 8,790,847 4.2300 0.884 0.884 0.889 0.884 0.894 9,876,902 0.8900 -1.75%
1997-03-19 0 4.275 4.275 4.300 4.200 4.300 1,426,936 6,085,959 4.2651 0.900 0.900 0.905 0.884 0.905 6,781,592 0.8974 -1.72%
1997-03-18 0 4.350 4.350 4.375 4.350 4.450 1,243,767 5,423,240 4.3603 0.915 0.915 0.921 0.915 0.936 5,911,071 0.9175 0.00%
1997-03-17 0 4.350 4.300 4.400 4.300 4.400 2,029,663 8,779,976 4.3258 0.915 0.905 0.926 0.905 0.926 9,646,085 0.9102 0.58%
1997-03-14 0 4.325 4.300 4.350 4.200 4.375 1,583,194 6,807,740 4.3000 0.910 0.905 0.915 0.884 0.921 7,524,217 0.9048 -0.57%
1997-03-13 0 4.350 4.350 4.375 4.325 4.550 981,408 4,370,221 4.4530 0.915 0.915 0.921 0.910 0.957 4,664,196 0.9370 -4.40%
1997-03-12 0 4.550 4.550 4.575 4.525 4.725 1,204,958 5,519,002 4.5802 0.957 0.957 0.963 0.952 0.994 5,726,629 0.9637 -3.19%
1997-03-11 0 4.700 4.700 4.725 4.700 5.000 4,958,019 23,591,182 4.7582 0.989 0.989 0.994 0.989 1.052 23,563,258 1.0012 -2.08%
1997-03-10 0 4.800 4.800 4.825 4.450 4.800 4,966,099 23,159,496 4.6635 1.010 1.010 1.015 0.936 1.010 23,601,659 0.9813 7.87%
1997-03-07 0 4.450 4.450 4.475 4.425 4.575 1,588,428 7,101,496 4.4708 0.936 0.936 0.942 0.931 0.963 7,549,092 0.9407 -2.73%
1997-03-06 0 4.575 4.550 4.575 4.525 4.600 2,821,585 12,855,171 4.5560 0.963 0.957 0.963 0.952 0.968 13,409,738 0.9586 0.00%
1997-03-05 0 4.575 4.575 4.600 4.450 4.625 2,833,633 12,972,743 4.5781 0.963 0.963 0.968 0.936 0.973 13,466,997 0.9633 1.10%
1997-03-04 0 4.525 4.500 4.525 4.450 4.550 1,504,966 6,801,061 4.5191 0.952 0.947 0.952 0.936 0.957 7,152,434 0.9509 1.12%
1997-03-03 0 4.475 4.425 4.450 4.450 4.550 1,193,641 5,384,561 4.5110 0.942 0.931 0.936 0.936 0.957 5,672,845 0.9492 -3.24%
1997-02-28 0 4.625 4.550 4.625 4.550 4.650 4,594,312 21,204,081 4.6153 0.973 0.957 0.973 0.957 0.978 21,834,721 0.9711 0.54%
1997-02-27 0 4.600 4.575 4.600 4.550 4.700 2,471,075 11,386,007 4.6077 0.968 0.963 0.968 0.957 0.989 11,743,920 0.9695 -0.54%
1997-02-26 0 4.625 4.575 4.675 4.550 4.675 3,766,183 17,317,071 4.5980 0.973 0.963 0.984 0.957 0.984 17,898,992 0.9675 0.54%
1997-02-25 0 4.600 4.600 4.625 4.550 4.775 4,440,883 20,627,423 4.6449 0.968 0.968 0.973 0.957 1.005 21,105,541 0.9773 -3.16%
1997-02-24 0 4.750 4.750 4.775 4.550 4.775 5,634,367 26,337,721 4.6745 0.999 0.999 1.005 0.957 1.005 26,777,639 0.9836 4.40%
1997-02-21 0 4.550 4.550 4.575 4.200 4.575 5,624,753 24,678,231 4.3874 0.957 0.957 0.963 0.884 0.963 26,731,948 0.9232 5.20%
1997-02-20 0 4.325 4.300 4.325 4.000 4.325 3,691,996 15,671,274 4.2447 0.910 0.905 0.910 0.842 0.910 17,546,414 0.8931 5.49%
1997-02-19 0 4.100 4.100 4.175 4.075 4.250 2,877,507 12,048,154 4.1870 0.863 0.863 0.878 0.857 0.894 13,675,510 0.8810 -2.96%
1997-02-18 0 4.225 4.225 4.250 4.150 4.300 3,530,933 14,917,014 4.2247 0.889 0.889 0.894 0.873 0.905 16,780,953 0.8889 -3.43%
1997-02-17 0 4.375 4.350 4.375 4.225 4.400 1,582,707 6,865,341 4.3377 0.921 0.915 0.921 0.889 0.926 7,521,902 0.9127 -1.13%
1997-02-14 0 4.425 4.400 4.425 4.300 4.550 3,780,733 16,744,131 4.4288 0.931 0.926 0.931 0.905 0.957 17,968,142 0.9319 -3.28%
1997-02-13 0 4.575 4.575 4.600 4.575 4.675 6,656,588 30,672,444 4.6078 0.963 0.963 0.968 0.963 0.984 31,635,801 0.9695 -1.08%
1997-02-12 0 4.625 4.625 4.650 4.525 4.625 3,002,827 13,785,074 4.5907 0.973 0.973 0.978 0.952 0.973 14,271,101 0.9659 0.54%
1997-02-11 0 4.600 4.600 4.625 4.525 4.625 5,238,029 23,910,670 4.5648 0.968 0.968 0.973 0.952 0.973 24,894,021 0.9605 -0.54%
1997-02-10 0 4.625 4.625 4.650 4.550 4.675 4,559,872 20,965,588 4.5978 0.973 0.973 0.978 0.957 0.984 21,671,043 0.9674 0.54%
1997-02-05 0 4.600 4.600 4.625 4.425 4.600 4,751,938 21,667,212 4.5597 0.968 0.968 0.973 0.931 0.968 22,583,847 0.9594 2.22%
1997-02-04 0 4.500 4.500 4.525 4.325 4.500 8,922,210 39,377,543 4.4134 0.947 0.947 0.952 0.910 0.947 42,403,294 0.9286 -0.55%
1997-02-03 0 4.525 4.475 4.500 4.450 4.725 13,547,674 61,825,626 4.5636 0.952 0.942 0.947 0.936 0.994 64,386,066 0.9602 -4.23%
1997-01-31 0 4.725 4.725 4.750 4.725 5.050 33,535,471 162,827,886 4.8554 0.994 0.994 0.999 0.994 1.063 159,379,172 1.0216 -3.08%
1997-01-30 0 4.875 4.875 4.900 4.500 5.200 121,304,153 575,070,732 4.7407 1.026 1.026 1.031 0.947 1.094 576,504,665 0.9975

Copyright & disclaimer, Privacy policy

Back to top