Harbin Electric Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01133  1994-12-16    
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
2026-03-13 0 23.90 23.82 23.90 23.60 24.92 6,747,000 162,354,903 24.063 23.90 23.82 23.90 23.60 24.92 6,747,000 24.063 -2.05%
2026-03-12 0 24.40 24.28 24.40 23.64 25.56 9,442,805 229,699,483 24.325 24.40 24.28 24.40 23.64 25.56 9,442,805 24.325 -2.32%
2026-03-11 0 24.98 24.96 24.98 24.94 25.90 8,839,438 223,626,468 25.299 24.98 24.96 24.98 24.94 25.90 8,839,438 25.299 -1.03%
2026-03-10 0 25.24 25.18 25.24 24.42 25.78 14,954,671 377,184,343 25.222 25.24 25.18 25.24 24.42 25.78 14,954,671 25.222 4.56%
2026-03-09 0 24.14 24.14 24.30 23.70 25.70 24,396,426 591,266,411 24.236 24.14 24.14 24.30 23.70 25.70 24,396,426 24.236 -11.25%
2026-03-06 0 27.20 27.16 27.20 26.62 27.80 10,243,041 277,555,383 27.097 27.20 27.16 27.20 26.62 27.80 10,243,041 27.097 -3.82%
2026-03-05 0 28.28 28.18 28.28 26.50 28.88 13,368,836 374,758,689 28.032 28.28 28.18 28.28 26.50 28.88 13,368,836 28.032 9.95%
2026-03-04 0 25.72 25.72 26.10 24.42 26.14 16,890,049 428,136,528 25.348 25.72 25.72 26.10 24.42 26.14 16,890,049 25.348 0.47%
2026-03-03 0 25.60 25.60 25.62 25.40 27.78 21,949,295 572,645,534 26.089 25.60 25.60 25.62 25.40 27.78 21,949,295 26.089 -6.23%
2026-03-02 0 27.30 27.30 27.36 27.12 28.36 9,238,201 254,795,043 27.581 27.30 27.30 27.36 27.12 28.36 9,238,201 27.581 -3.12%
2026-02-27 0 28.18 28.18 28.28 26.50 28.40 9,792,958 271,179,334 27.691 28.18 28.18 28.28 26.50 28.40 9,792,958 27.691 1.15%
2026-02-26 0 27.86 27.80 27.86 25.84 27.92 14,959,359 408,530,305 27.309 27.86 27.80 27.86 25.84 27.92 14,959,359 27.309 7.15%
2026-02-25 0 26.00 25.90 26.00 25.36 26.20 8,070,813 208,015,303 25.774 26.00 25.90 26.00 25.36 26.20 8,070,813 25.774 1.72%
2026-02-24 0 25.56 25.48 25.56 24.22 25.64 11,393,069 287,373,475 25.224 25.56 25.48 25.56 24.22 25.64 11,393,069 25.224 4.16%
2026-02-23 0 24.54 24.38 24.56 23.70 24.94 8,646,628 211,064,517 24.410 24.54 24.38 24.56 23.70 24.94 8,646,628 24.410 3.98%
2026-02-20 0 23.60 23.52 23.60 22.96 23.96 5,783,110 136,765,461 23.649 23.60 23.52 23.60 22.96 23.96 5,783,110 23.649 3.06%
2026-02-16 0 22.90 22.88 22.90 22.40 23.12 5,558,000 126,951,022 22.841 22.90 22.88 22.90 22.40 23.12 5,558,000 22.841 1.33%
2026-02-13 0 22.60 22.56 22.60 22.34 23.58 13,201,043 300,340,734 22.751 22.60 22.56 22.60 22.34 23.58 13,201,043 22.751 -5.91%
2026-02-12 0 24.02 23.92 24.02 21.16 24.20 15,798,614 364,838,028 23.093 24.02 23.92 24.02 21.16 24.20 15,798,614 23.093 13.73%
2026-02-11 0 21.12 21.08 21.12 20.86 21.80 8,726,980 185,426,255 21.247 21.12 21.08 21.12 20.86 21.80 8,726,980 21.247 -3.12%
2026-02-10 0 21.80 21.74 21.80 20.58 21.80 7,455,083 159,909,257 21.450 21.80 21.74 21.80 20.58 21.80 7,455,083 21.450 4.51%
2026-02-09 0 20.86 20.86 20.98 19.44 21.38 10,398,996 215,336,767 20.707 20.86 20.86 20.98 19.44 21.38 10,398,996 20.707 9.33%
2026-02-06 0 19.08 19.07 19.14 18.50 19.99 9,304,900 180,428,433 19.391 19.08 19.07 19.14 18.50 19.99 9,304,900 19.391 -0.93%
2026-02-05 0 19.26 19.26 19.29 18.51 20.00 10,753,318 204,714,220 19.037 19.26 19.26 19.29 18.51 20.00 10,753,318 19.037 -4.65%
2026-02-04 0 20.20 20.08 20.20 19.98 20.62 5,476,998 110,372,406 20.152 20.20 20.08 20.20 19.98 20.62 5,476,998 20.152 -1.56%
2026-02-03 0 20.52 20.52 20.54 19.28 20.74 12,182,603 246,120,475 20.203 20.52 20.52 20.54 19.28 20.74 12,182,603 20.203 8.74%
2026-02-02 0 18.87 18.84 18.87 18.50 19.97 6,665,742 126,668,846 19.003 18.87 18.84 18.87 18.50 19.97 6,665,742 19.003 -4.84%
2026-01-30 0 19.83 19.71 19.83 18.90 19.92 6,064,600 118,063,177 19.468 19.83 19.71 19.83 18.90 19.92 6,064,600 19.468 0.66%
2026-01-29 0 19.70 19.60 19.70 19.52 20.74 5,830,604 115,526,573 19.814 19.70 19.60 19.70 19.52 20.74 5,830,604 19.814 -3.34%
2026-01-28 0 20.38 20.32 20.38 19.81 20.72 7,105,709 143,238,839 20.158 20.38 20.32 20.38 19.81 20.72 7,105,709 20.158 1.29%
2026-01-27 0 20.12 20.10 20.12 19.50 20.80 15,944,460 322,949,722 20.255 20.12 20.10 20.12 19.50 20.80 15,944,460 20.255 5.89%
2026-01-26 0 19.00 18.96 19.00 18.61 19.40 6,167,000 117,246,154 19.012 19.00 18.96 19.00 18.61 19.40 6,167,000 19.012 -0.63%
2026-01-23 0 19.12 19.12 19.15 18.75 19.48 8,667,014 165,929,361 19.145 19.12 19.12 19.15 18.75 19.48 8,667,014 19.145 0.58%
2026-01-22 0 19.01 19.01 19.07 18.81 19.86 8,691,218 165,722,414 19.068 19.01 19.01 19.07 18.81 19.86 8,691,218 19.068 -4.38%
2026-01-21 0 19.88 19.85 19.88 19.46 20.06 4,722,205 93,522,729 19.805 19.88 19.85 19.88 19.46 20.06 4,722,205 19.805 -0.90%
2026-01-20 0 20.06 19.99 20.06 19.58 20.20 4,278,648 85,443,078 19.970 20.06 19.99 20.06 19.58 20.20 4,278,648 19.970 0.85%
2026-01-19 0 19.89 19.88 19.89 19.30 20.60 10,771,920 216,657,960 20.113 19.89 19.88 19.89 19.30 20.60 10,771,920 20.113 5.46%
2026-01-16 0 18.86 18.86 18.88 17.83 19.20 7,676,167 144,395,905 18.811 18.86 18.86 18.88 17.83 19.20 7,676,167 18.811 5.78%
2026-01-15 0 17.83 17.71 17.83 17.28 17.95 4,215,656 73,979,148 17.549 17.83 17.71 17.83 17.28 17.95 4,215,656 17.549 0.56%
2026-01-14 0 17.73 17.72 17.74 17.56 17.98 3,451,803 61,315,533 17.763 17.73 17.72 17.74 17.56 17.98 3,451,803 17.763 -0.34%
2026-01-13 0 17.79 17.77 17.79 17.47 18.70 8,600,774 152,506,622 17.732 17.79 17.77 17.79 17.47 18.70 8,600,774 17.732 -3.68%
2026-01-12 0 18.47 18.41 18.47 17.80 18.65 6,770,500 124,673,145 18.414 18.47 18.41 18.47 17.80 18.65 6,770,500 18.414 2.33%
2026-01-09 0 18.05 18.00 18.05 17.30 18.33 5,685,902 102,266,319 17.986 18.05 18.00 18.05 17.30 18.33 5,685,902 17.986 2.27%
2026-01-08 0 17.65 17.65 17.68 17.43 18.20 5,993,917 106,040,969 17.691 17.65 17.65 17.68 17.43 18.20 5,993,917 17.691 -1.73%
2026-01-07 0 17.96 17.94 17.96 17.41 18.20 5,559,036 99,593,744 17.916 17.96 17.94 17.96 17.41 18.20 5,559,036 17.916 0.79%
2026-01-06 0 17.82 17.80 17.82 17.12 17.91 5,198,553 91,937,275 17.685 17.82 17.80 17.82 17.12 17.91 5,198,553 17.685 2.53%
2026-01-05 0 17.38 17.38 17.40 17.30 17.89 5,114,341 89,595,462 17.518 17.38 17.38 17.40 17.30 17.89 5,114,341 17.518 -1.36%
2026-01-02 0 17.62 17.61 17.63 16.71 17.90 6,804,000 118,766,264 17.455 17.62 17.61 17.63 16.71 17.90 6,804,000 17.455 5.95%
2025-12-31 0 16.63 16.51 16.63 16.43 16.84 2,924,493 48,541,944 16.598 16.63 16.51 16.63 16.43 16.84 2,924,493 16.598 0.30%
2025-12-30 0 16.58 16.53 16.58 16.06 16.68 4,471,460 73,680,447 16.478 16.58 16.53 16.58 16.06 16.68 4,471,460 16.478 0.00%
2025-12-29 0 16.58 16.58 16.59 16.49 17.45 8,132,929 136,361,849 16.767 16.58 16.58 16.59 16.49 17.45 8,132,929 16.767 -2.87%
2025-12-24 0 17.07 17.07 17.11 16.58 17.20 3,793,773 64,505,698 17.003 17.07 17.07 17.11 16.58 17.20 3,793,773 17.003 2.34%
2025-12-23 0 16.68 16.64 16.69 15.53 16.78 9,120,080 149,783,557 16.423 16.68 16.64 16.69 15.53 16.78 9,120,080 16.423 5.04%
2025-12-22 0 15.88 15.87 15.88 15.71 16.27 2,786,000 44,354,910 15.921 15.88 15.87 15.88 15.71 16.27 2,786,000 15.921 0.57%
2025-12-19 0 15.79 15.73 15.79 15.49 15.80 5,239,700 82,067,758 15.663 15.79 15.73 15.79 15.49 15.80 5,239,700 15.663 2.47%
2025-12-18 0 15.41 15.41 15.44 15.10 15.46 2,540,671 38,886,314 15.306 15.41 15.41 15.44 15.10 15.46 2,540,671 15.306 -0.71%
2025-12-17 0 15.52 15.50 15.52 15.07 15.65 3,390,900 52,053,776 15.351 15.52 15.50 15.52 15.07 15.65 3,390,900 15.351 2.24%
2025-12-16 0 15.18 15.18 15.20 14.68 15.80 6,735,000 101,339,904 15.047 15.18 15.18 15.20 14.68 15.80 6,735,000 15.047 -3.92%
2025-12-15 0 15.80 15.74 15.80 15.55 16.28 9,196,196 145,848,582 15.860 15.80 15.74 15.80 15.55 16.28 9,196,196 15.860 -0.44%
2025-12-12 0 15.87 15.87 15.88 14.50 15.97 16,585,500 257,043,746 15.498 15.87 15.87 15.88 14.50 15.97 16,585,500 15.498 11.37%
2025-12-11 0 14.25 14.25 14.27 14.18 14.60 3,454,423 49,553,122 14.345 14.25 14.25 14.27 14.18 14.60 3,454,423 14.345 0.64%
2025-12-10 0 14.16 14.06 14.16 13.81 14.37 1,910,000 27,076,478 14.176 14.16 14.06 14.16 13.81 14.37 1,910,000 14.176 1.43%
2025-12-09 0 13.96 13.90 13.96 13.84 14.50 4,109,000 57,641,333 14.028 13.96 13.90 13.96 13.84 14.50 4,109,000 14.028 -3.72%
2025-12-08 0 14.50 14.48 14.50 14.41 15.00 2,231,600 32,520,350 14.573 14.50 14.48 14.50 14.41 15.00 2,231,600 14.573 -2.03%
2025-12-05 0 14.80 14.80 14.82 13.68 14.96 6,794,587 99,169,023 14.595 14.80 14.80 14.82 13.68 14.96 6,794,587 14.595 6.86%
2025-12-04 0 13.85 13.72 13.85 13.70 13.98 1,242,900 17,183,573 13.825 13.85 13.72 13.85 13.70 13.98 1,242,900 13.825 0.65%
2025-12-03 0 13.76 13.72 13.76 13.52 13.87 1,240,000 17,039,920 13.742 13.76 13.72 13.76 13.52 13.87 1,240,000 13.742 0.58%
2025-12-02 0 13.68 13.64 13.68 13.46 13.94 3,752,686 51,253,118 13.658 13.68 13.64 13.68 13.46 13.94 3,752,686 13.658 -2.22%
2025-12-01 0 13.99 13.97 13.99 13.85 14.38 2,686,000 37,581,920 13.992 13.99 13.97 13.99 13.85 14.38 2,686,000 13.992 -1.69%
2025-11-28 0 14.23 14.22 14.23 13.94 14.40 2,419,142 34,356,917 14.202 14.23 14.22 14.23 13.94 14.40 2,419,142 14.202 1.57%
2025-11-27 0 14.01 13.97 14.01 13.70 14.45 4,142,000 58,882,478 14.216 14.01 13.97 14.01 13.70 14.45 4,142,000 14.216 2.19%
2025-11-26 0 13.71 13.66 13.71 13.60 14.00 2,170,000 29,931,200 13.793 13.71 13.66 13.71 13.60 14.00 2,170,000 13.793 0.44%
2025-11-25 0 13.65 13.59 13.65 13.54 14.06 2,870,000 39,433,466 13.740 13.65 13.59 13.65 13.54 14.06 2,870,000 13.740 1.04%
2025-11-24 0 13.51 13.45 13.51 13.21 13.64 5,823,715 78,525,236 13.484 13.51 13.45 13.51 13.21 13.64 5,823,715 13.484 0.90%
2025-11-21 0 13.39 13.39 13.41 13.16 13.67 11,822,055 157,790,327 13.347 13.39 13.39 13.41 13.16 13.67 11,822,055 13.347 -6.56%
2025-11-20 0 14.33 14.31 14.33 14.03 14.60 6,557,200 93,792,336 14.304 14.33 14.31 14.33 14.03 14.60 6,557,200 14.304 2.58%
2025-11-19 0 13.97 13.94 13.97 13.78 14.20 3,487,589 48,893,636 14.019 13.97 13.94 13.97 13.78 14.20 3,487,589 14.019 1.90%
2025-11-18 0 13.71 13.70 13.71 13.56 14.58 8,884,543 122,650,328 13.805 13.71 13.70 13.71 13.56 14.58 8,884,543 13.805 -5.84%
2025-11-17 0 14.56 14.51 14.59 14.42 15.22 5,789,100 85,449,611 14.760 14.56 14.51 14.59 14.42 15.22 5,789,100 14.760 -3.06%
2025-11-14 0 15.02 15.02 15.10 14.97 15.68 6,059,613 91,693,690 15.132 15.02 15.02 15.10 14.97 15.68 6,059,613 15.132 -3.28%
2025-11-13 0 15.53 15.52 15.53 14.90 15.87 8,611,700 134,069,860 15.568 15.53 15.52 15.53 14.90 15.87 8,611,700 15.568 2.78%
2025-11-12 0 15.11 15.09 15.11 14.64 15.16 5,279,087 78,554,982 14.880 15.11 15.09 15.11 14.64 15.16 5,279,087 14.880 0.00%
2025-11-11 0 15.11 15.09 15.11 14.74 15.24 6,889,000 103,527,232 15.028 15.11 15.09 15.11 14.74 15.24 6,889,000 15.028 3.21%
2025-11-10 0 14.64 14.64 14.65 14.26 14.91 5,516,060 80,512,360 14.596 14.64 14.64 14.65 14.26 14.91 5,516,060 14.596 2.23%
2025-11-07 0 14.32 14.32 14.34 14.11 14.75 4,745,000 68,260,932 14.386 14.32 14.32 14.34 14.11 14.75 4,745,000 14.386 -3.37%
2025-11-06 0 14.82 14.80 14.82 14.40 15.43 16,190,942 242,676,156 14.988 14.82 14.80 14.82 14.40 15.43 16,190,942 14.988 -0.07%
2025-11-05 0 14.83 14.81 14.84 12.82 14.95 23,462,300 326,329,792 13.909 14.83 14.81 14.84 12.82 14.95 23,462,300 13.909 10.01%
2025-11-04 0 13.48 13.47 13.48 13.08 13.88 12,546,310 169,975,549 13.548 13.48 13.47 13.48 13.08 13.88 12,546,310 13.548 2.90%
2025-11-03 0 13.10 13.01 13.10 12.55 13.27 4,092,000 53,008,378 12.954 13.10 13.01 13.10 12.55 13.27 4,092,000 12.954 2.58%
2025-10-31 0 12.77 12.75 12.77 12.70 13.22 3,570,036 45,951,293 12.871 12.77 12.75 12.77 12.70 13.22 3,570,036 12.871 -4.34%
2025-10-30 0 13.35 13.34 13.35 13.11 13.92 10,549,771 141,665,944 13.428 13.35 13.34 13.35 13.11 13.92 10,549,771 13.428 1.21%
2025-10-28 0 13.19 13.18 13.19 13.09 13.78 10,322,000 138,498,668 13.418 13.19 13.18 13.19 13.09 13.78 10,322,000 13.418 -0.45%
2025-10-27 0 13.25 13.25 13.26 12.16 13.61 9,302,600 120,720,584 12.977 13.25 13.25 13.26 12.16 13.61 9,302,600 12.977 11.44%
2025-10-24 0 11.89 11.81 11.89 11.66 12.00 4,119,646 49,100,756 11.919 11.89 11.81 11.89 11.66 12.00 4,119,646 11.919 3.12%
2025-10-23 0 11.53 11.48 11.53 11.33 12.16 6,659,928 76,659,663 11.511 11.53 11.48 11.53 11.33 12.16 6,659,928 11.511 -4.71%
2025-10-22 0 12.10 12.08 12.10 11.92 12.25 5,442,000 65,701,076 12.073 12.10 12.08 12.10 11.92 12.25 5,442,000 12.073 -1.63%
2025-10-21 0 12.30 12.29 12.30 11.78 12.46 6,438,000 79,179,456 12.299 12.30 12.29 12.30 11.78 12.46 6,438,000 12.299 4.33%
2025-10-20 0 11.79 11.77 11.79 11.36 11.89 6,885,569 80,593,549 11.705 11.79 11.77 11.79 11.36 11.89 6,885,569 11.705 3.88%
2025-10-17 0 11.35 11.30 11.35 11.16 12.57 15,111,952 175,209,422 11.594 11.35 11.30 11.35 11.16 12.57 15,111,952 11.594 -9.78%
2025-10-16 0 12.58 12.57 12.58 12.22 12.71 7,545,374 93,924,992 12.448 12.58 12.57 12.58 12.22 12.71 7,545,374 12.448 1.78%
2025-10-15 0 12.36 12.33 12.36 11.94 12.45 10,913,574 133,826,310 12.262 12.36 12.33 12.36 11.94 12.45 10,913,574 12.262 1.64%
2025-10-14 0 12.16 12.14 12.16 12.08 13.58 11,610,000 145,918,463 12.568 12.16 12.14 12.16 12.08 13.58 11,610,000 12.568 -7.46%
2025-10-13 0 13.14 13.08 13.14 12.43 13.15 10,127,600 129,538,532 12.791 13.14 13.08 13.14 12.43 13.15 10,127,600 12.791 -0.45%
2025-10-10 0 13.20 13.17 13.20 12.89 13.60 11,075,000 146,657,354 13.242 13.20 13.17 13.20 12.89 13.60 11,075,000 13.242 -0.60%
2025-10-09 0 13.28 13.28 13.29 13.20 13.80 13,898,133 187,429,577 13.486 13.28 13.28 13.29 13.20 13.80 13,898,133 13.486 -0.08%
2025-10-08 0 13.29 13.25 13.29 12.52 13.30 15,203,528 198,367,127 13.047 13.29 13.25 13.29 12.52 13.30 15,203,528 13.047 5.98%
2025-10-06 0 12.54 12.52 12.54 12.19 12.95 6,714,000 83,368,216 12.417 12.54 12.52 12.54 12.19 12.95 6,714,000 12.417 -2.72%
2025-10-03 0 12.89 12.85 12.89 11.97 12.95 12,405,000 156,247,626 12.596 12.89 12.85 12.89 11.97 12.95 12,405,000 12.596 7.42%
2025-10-02 0 12.00 11.99 12.00 11.70 12.09 4,765,001 57,054,172 11.974 12.00 11.99 12.00 11.70 12.09 4,765,001 11.974 1.87%
2025-09-30 0 11.78 11.75 11.78 11.36 11.95 6,057,741 71,280,003 11.767 11.78 11.75 11.78 11.36 11.95 6,057,741 11.767 2.26%
2025-09-29 0 11.52 11.52 11.58 11.52 12.05 5,438,500 63,315,905 11.642 11.52 11.52 11.58 11.52 12.05 5,438,500 11.642 -1.54%
2025-09-26 0 11.70 11.68 11.70 11.59 12.12 7,711,218 91,357,152 11.847 11.70 11.68 11.70 11.59 12.12 7,711,218 11.847 -2.01%
2025-09-25 0 11.94 11.90 11.94 11.79 12.28 10,493,000 125,770,426 11.986 11.94 11.90 11.94 11.79 12.28 10,493,000 11.986 -2.21%
2025-09-24 0 12.21 12.21 12.22 11.90 12.28 6,724,000 81,635,074 12.141 12.21 12.21 12.22 11.90 12.28 6,724,000 12.141 1.24%
2025-09-23 0 12.06 12.01 12.06 11.73 12.06 7,457,000 89,014,750 11.937 12.06 12.01 12.06 11.73 12.06 7,457,000 11.937 1.43%
2025-09-22 0 11.89 11.87 11.89 11.39 12.02 13,185,488 155,950,159 11.827 11.89 11.87 11.89 11.39 12.02 13,185,488 11.827 4.48%
2025-09-19 0 11.38 11.31 11.38 11.10 11.64 7,801,654 88,309,745 11.319 11.38 11.31 11.38 11.10 11.64 7,801,654 11.319 -1.73%
2025-09-18 0 11.58 11.57 11.58 10.90 11.64 22,030,733 250,675,932 11.378 11.58 11.57 11.58 10.90 11.64 22,030,733 11.378 4.32%
2025-09-17 0 11.10 11.07 11.10 9.400 11.20 25,470,310 266,832,707 10.476 11.10 11.07 11.10 9.400 11.20 25,470,310 10.476 19.61%
2025-09-16 0 9.280 9.260 9.280 9.030 9.820 11,420,000 105,054,636 9.1992 9.280 9.260 9.280 9.030 9.820 11,420,000 9.1992 -4.62%
2025-09-15 0 9.730 9.730 9.760 9.680 10.00 7,612,300 74,507,962 9.7878 9.730 9.730 9.760 9.680 10.00 7,612,300 9.7878 -1.22%
2025-09-12 0 9.850 9.810 9.850 9.720 9.960 8,584,000 84,481,030 9.8417 9.850 9.810 9.850 9.720 9.960 8,584,000 9.8417 1.03%
2025-09-11 0 9.750 9.740 9.750 9.160 9.880 13,766,312 132,935,595 9.6566 9.750 9.740 9.750 9.160 9.880 13,766,312 9.6566 5.63%
2025-09-10 0 9.230 9.200 9.240 9.090 9.550 7,863,400 73,376,558 9.3314 9.230 9.200 9.240 9.090 9.550 7,863,400 9.3314 0.87%
2025-09-09 0 9.150 9.110 9.150 8.990 9.300 6,533,000 59,741,554 9.1446 9.150 9.110 9.150 8.990 9.300 6,533,000 9.1446 1.33%
2025-09-08 0 9.030 9.000 9.030 8.850 9.210 9,506,700 86,195,377 9.0668 9.030 9.000 9.030 8.850 9.210 9,506,700 9.0668 1.12%
2025-09-05 0 8.930 8.930 8.940 8.030 8.970 14,635,658 125,870,649 8.6003 8.930 8.930 8.940 8.030 8.970 14,635,658 8.6003 11.21%
2025-09-04 0 8.030 8.000 8.030 7.900 8.420 8,980,000 72,417,042 8.0643 8.030 8.000 8.030 7.900 8.420 8,980,000 8.0643 -3.95%
2025-09-03 0 8.360 8.360 8.400 8.120 8.600 15,777,020 132,919,448 8.4249 8.360 8.360 8.400 8.120 8.600 15,777,020 8.4249 2.96%
2025-09-02 0 8.120 8.100 8.120 7.820 8.150 6,664,695 53,230,778 7.9870 8.120 8.100 8.120 7.820 8.150 6,664,695 7.9870 2.27%
2025-09-01 0 7.940 7.930 7.940 7.830 8.200 6,302,000 50,058,320 7.9432 7.940 7.930 7.940 7.830 8.200 6,302,000 7.9432 -1.37%
2025-08-29 0 8.050 8.020 8.050 7.560 8.230 17,981,051 143,280,368 7.9684 8.050 8.020 8.050 7.560 8.230 17,981,051 7.9684 7.62%
2025-08-28 0 7.480 7.480 7.490 7.230 7.520 6,332,000 46,982,822 7.4199 7.480 7.480 7.490 7.230 7.520 6,332,000 7.4199 1.63%
2025-08-27 0 7.360 7.340 7.360 7.250 7.470 4,962,000 36,609,660 7.3780 7.360 7.340 7.360 7.250 7.470 4,962,000 7.3780 0.68%
2025-08-26 0 7.310 7.290 7.310 7.240 7.400 5,030,000 36,775,448 7.3112 7.310 7.290 7.310 7.240 7.400 5,030,000 7.3112 -0.68%
2025-08-25 0 7.360 7.360 7.390 7.200 7.400 6,036,000 44,249,040 7.3309 7.360 7.360 7.390 7.200 7.400 6,036,000 7.3309 2.51%
2025-08-22 0 7.180 7.180 7.210 7.030 7.260 6,079,000 43,377,320 7.1356 7.180 7.180 7.210 7.030 7.260 6,079,000 7.1356 0.00%
2025-08-21 0 7.180 7.170 7.180 7.120 7.330 3,066,000 22,085,810 7.2035 7.180 7.170 7.180 7.120 7.330 3,066,000 7.2035 0.70%
2025-08-20 0 7.130 7.130 7.160 7.120 7.350 4,550,000 32,628,510 7.1711 7.130 7.130 7.160 7.120 7.350 4,550,000 7.1711 -3.26%
2025-08-19 0 7.370 7.360 7.370 7.340 7.580 4,862,000 36,013,818 7.4072 7.370 7.360 7.370 7.340 7.580 4,862,000 7.4072 -2.25%
2025-08-18 0 7.540 7.500 7.540 7.380 7.620 6,173,000 46,349,950 7.5085 7.540 7.500 7.540 7.380 7.620 6,173,000 7.5085 1.34%
2025-08-15 0 7.440 7.410 7.440 7.160 7.440 3,144,000 23,070,030 7.3378 7.440 7.410 7.440 7.160 7.440 3,144,000 7.3378 3.05%
2025-08-14 0 7.220 7.220 7.260 7.220 7.600 7,726,378 56,509,829 7.3139 7.220 7.220 7.260 7.220 7.600 7,726,378 7.3139 -3.86%
2025-08-13 0 7.510 7.510 7.530 7.410 7.620 5,858,843 43,925,311 7.4973 7.510 7.510 7.530 7.410 7.620 5,858,843 7.4973 0.13%
2025-08-12 0 7.500 7.490 7.500 7.300 7.500 5,502,480 40,705,207 7.3976 7.500 7.490 7.500 7.300 7.500 5,502,480 7.3976 1.08%
2025-08-11 0 7.420 7.390 7.420 7.330 7.700 6,836,000 50,666,650 7.4117 7.420 7.390 7.420 7.330 7.700 6,836,000 7.4117 -3.01%
2025-08-08 0 7.650 7.650 7.660 7.540 7.780 4,322,500 33,025,385 7.6403 7.650 7.650 7.660 7.540 7.780 4,322,500 7.6403 0.00%
2025-08-07 0 7.650 7.640 7.650 7.610 7.940 4,667,744 36,202,378 7.7559 7.650 7.640 7.650 7.610 7.940 4,667,744 7.7559 -1.54%
2025-08-06 0 7.770 7.770 7.780 7.600 7.920 6,656,000 51,709,756 7.7689 7.770 7.770 7.780 7.600 7.920 6,656,000 7.7689 1.70%
2025-08-05 0 7.640 7.620 7.640 7.370 7.640 6,084,600 45,855,623 7.5363 7.640 7.620 7.640 7.370 7.640 6,084,600 7.5363 2.69%
2025-08-04 0 7.440 7.430 7.440 7.170 7.480 5,310,020 39,161,766 7.3751 7.440 7.430 7.440 7.170 7.480 5,310,020 7.3751 3.77%
2025-08-01 0 7.170 7.170 7.180 7.110 7.610 12,759,006 93,155,816 7.3012 7.170 7.170 7.180 7.110 7.610 12,759,006 7.3012 -4.14%
2025-07-31 0 7.480 7.470 7.480 7.450 7.770 10,210,220 77,216,996 7.5627 7.480 7.470 7.480 7.450 7.770 10,210,220 7.5627 -3.61%
2025-07-30 0 7.760 7.750 7.760 7.440 7.780 10,393,500 79,346,115 7.6342 7.760 7.750 7.760 7.440 7.780 10,393,500 7.6342 1.04%
2025-07-29 0 7.680 7.680 7.690 7.320 7.710 10,814,845 81,744,951 7.5586 7.680 7.680 7.690 7.320 7.710 10,814,845 7.5586 3.36%
2025-07-28 0 7.430 7.420 7.430 7.400 7.670 9,700,000 72,748,568 7.4999 7.430 7.420 7.430 7.400 7.670 9,700,000 7.4999 -2.24%
2025-07-25 0 7.600 7.590 7.600 7.540 7.950 11,349,100 87,428,203 7.7035 7.600 7.590 7.600 7.540 7.950 11,349,100 7.7035 -2.06%
2025-07-24 0 7.760 7.760 7.780 7.550 8.160 21,896,510 170,110,202 7.7688 7.760 7.760 7.780 7.550 8.160 21,896,510 7.7688 -3.60%
2025-07-23 0 8.050 8.040 8.050 8.000 8.700 29,184,370 240,287,330 8.2334 8.050 8.040 8.050 8.000 8.700 29,184,370 8.2334 -5.29%
2025-07-22 0 8.500 8.490 8.500 8.000 8.690 54,309,504 450,825,943 8.3011 8.500 8.490 8.500 8.000 8.690 54,309,504 8.3011 8.14%
2025-07-21 0 7.860 7.860 7.870 6.680 7.990 96,381,356 724,974,487 7.5219 7.860 7.860 7.870 6.680 7.990 96,381,356 7.5219 28.64%
2025-07-18 0 6.110 6.110 6.120 5.950 6.200 12,200,000 74,376,760 6.0965 6.110 6.110 6.120 5.950 6.200 12,200,000 6.0965 1.83%
2025-07-17 0 6.000 6.000 6.010 5.630 6.070 10,695,158 63,580,252 5.9448 6.000 6.000 6.010 5.630 6.070 10,695,158 5.9448 6.01%
2025-07-16 0 5.660 5.660 5.680 5.550 5.720 6,294,000 35,552,400 5.6486 5.660 5.660 5.680 5.550 5.720 6,294,000 5.6486 1.07%
2025-07-15 0 5.600 5.600 5.610 5.520 5.900 11,156,800 63,068,452 5.6529 5.600 5.600 5.610 5.520 5.900 11,156,800 5.6529 -3.78%
2025-07-14 0 5.820 5.800 5.820 5.640 5.830 6,906,000 39,681,259 5.7459 5.820 5.800 5.820 5.640 5.830 6,906,000 5.7459 2.83%
2025-07-11 0 5.660 5.660 5.680 5.650 6.050 9,912,003 57,536,451 5.8047 5.660 5.660 5.680 5.650 6.050 9,912,003 5.8047 -5.35%
2025-07-10 0 5.980 5.980 5.990 5.940 6.080 5,678,000 34,108,740 6.0072 5.980 5.980 5.990 5.940 6.080 5,678,000 6.0072 1.01%
2025-07-09 0 5.920 5.910 5.930 5.900 6.150 4,540,000 27,259,450 6.0043 5.920 5.910 5.930 5.900 6.150 4,540,000 6.0043 -3.58%
2025-07-08 0 6.140 6.130 6.140 5.900 6.170 13,032,000 79,033,580 6.0646 6.140 6.130 6.140 5.900 6.170 13,032,000 6.0646 4.07%
2025-07-07 0 5.900 5.880 5.900 5.860 6.030 2,592,000 15,325,120 5.9125 5.900 5.880 5.900 5.860 6.030 2,592,000 5.9125 -0.67%
2025-07-04 0 5.940 5.920 5.940 5.840 5.940 2,345,000 13,822,146 5.8943 5.940 5.920 5.940 5.840 5.940 2,345,000 5.8943 0.00%
2025-07-03 0 5.940 5.890 5.940 5.870 6.040 2,960,000 17,547,842 5.9283 5.940 5.890 5.940 5.870 6.040 2,960,000 5.9283 0.17%
2025-07-02 0 5.930 5.900 5.930 5.830 6.020 4,382,001 25,910,565 5.9130 5.930 5.900 5.930 5.830 6.020 4,382,001 5.9130 1.37%
2025-06-30 0 5.850 5.840 5.860 5.840 6.020 3,195,000 18,921,338 5.9222 5.850 5.840 5.860 5.840 6.020 3,195,000 5.9222 -0.34%
2025-06-27 0 5.870 5.830 5.880 5.750 6.050 6,306,000 36,864,874 5.8460 5.870 5.830 5.880 5.750 6.050 6,306,000 5.8460 -2.98%
2025-06-26 0 6.050 5.990 6.050 5.920 6.080 3,925,000 23,633,116 6.0212 6.050 5.990 6.050 5.920 6.080 3,925,000 6.0212 0.50%
2025-06-25 0 6.020 5.990 6.020 5.950 6.290 3,906,000 23,551,342 6.0295 6.020 5.990 6.020 5.950 6.290 3,906,000 6.0295 -2.27%
2025-06-24 0 6.160 6.140 6.160 5.940 6.200 4,481,000 27,260,960 6.0837 6.160 6.140 6.160 5.940 6.200 4,481,000 6.0837 0.82%
2025-06-23 0 6.110 6.080 6.110 5.980 6.120 2,940,001 17,786,986 6.0500 6.110 6.080 6.110 5.980 6.120 2,940,001 6.0500 0.66%
2025-06-20 0 6.070 6.010 6.070 5.870 6.100 5,498,000 33,133,308 6.0264 6.070 6.010 6.070 5.870 6.100 5,498,000 6.0264 3.41%
2025-06-19 0 5.870 5.870 5.880 5.840 6.180 8,300,000 49,352,140 5.9460 5.870 5.870 5.880 5.840 6.180 8,300,000 5.9460 -4.55%
2025-06-18 0 6.150 6.150 6.160 6.050 6.200 3,134,000 19,237,010 6.1382 6.150 6.150 6.160 6.050 6.200 3,134,000 6.1382 0.99%
2025-06-17 0 6.090 6.080 6.120 6.040 6.350 4,522,000 27,876,824 6.1647 6.090 6.080 6.120 6.040 6.350 4,522,000 6.1647 -2.56%
2025-06-16 0 6.250 6.250 6.260 6.050 6.400 13,593,001 85,626,452 6.2993 6.250 6.250 6.260 6.050 6.400 13,593,001 6.2993 3.31%
2025-06-13 0 6.050 6.040 6.050 5.590 6.100 8,430,000 49,650,970 5.8898 6.050 6.040 6.050 5.590 6.100 8,430,000 5.8898 6.89%
2025-06-12 0 5.660 5.650 5.660 5.490 5.800 4,552,000 25,668,260 5.6389 5.660 5.650 5.660 5.490 5.800 4,552,000 5.6389 -0.77%
2025-06-11 0 5.950 5.940 5.950 5.670 5.980 7,452,000 43,558,558 5.8452 5.704 5.694 5.704 5.436 5.733 7,773,387 5.6035 2.59%
2025-06-10 0 5.800 5.790 5.800 5.600 5.830 8,452,000 48,804,730 5.7743 5.560 5.551 5.560 5.368 5.589 8,816,515 5.5356 2.47%
2025-06-09 0 5.660 5.650 5.660 5.320 5.690 9,448,001 52,467,965 5.5533 5.426 5.416 5.426 5.100 5.455 9,855,471 5.3237 6.39%
2025-06-06 0 5.320 5.320 5.330 5.080 5.330 4,814,000 25,176,340 5.2298 5.100 5.100 5.110 4.870 5.110 5,021,616 5.0136 4.72%
2025-06-05 0 5.080 5.070 5.080 4.990 5.150 5,846,000 29,456,760 5.0388 4.870 4.860 4.870 4.784 4.937 6,098,124 4.8305 -0.59%
2025-06-04 0 5.110 5.110 5.120 5.080 5.260 3,078,000 15,824,958 5.1413 4.899 4.899 4.908 4.870 5.043 3,210,747 4.9287 -1.54%
2025-06-03 0 5.190 5.180 5.190 5.110 5.220 1,592,000 8,229,880 5.1695 4.975 4.966 4.975 4.899 5.004 1,660,659 4.9558 0.19%
2025-06-02 0 5.180 5.180 5.190 4.930 5.200 3,706,001 18,878,759 5.0941 4.966 4.966 4.975 4.726 4.985 3,865,832 4.8835 -0.96%
2025-05-30 0 5.230 5.230 5.240 5.150 5.330 2,526,000 13,250,594 5.2457 5.014 5.014 5.023 4.937 5.110 2,634,940 5.0288 0.58%
2025-05-29 0 5.200 5.200 5.210 5.070 5.260 3,748,000 19,425,930 5.1830 4.985 4.985 4.995 4.860 5.043 3,909,642 4.9687 2.36%
2025-05-28 0 5.080 5.080 5.090 5.050 5.340 5,672,000 29,095,220 5.1296 4.870 4.870 4.880 4.841 5.119 5,916,620 4.9175 -4.33%
2025-05-27 0 5.310 5.300 5.310 5.240 5.400 2,246,001 11,879,721 5.2893 5.090 5.081 5.090 5.023 5.177 2,342,866 5.0706 -0.93%
2025-05-26 0 5.360 5.350 5.360 5.050 5.470 9,466,000 50,702,272 5.3563 5.138 5.129 5.138 4.841 5.244 9,874,246 5.1348 5.30%
2025-05-23 0 5.090 5.080 5.090 5.040 5.250 2,364,000 12,129,534 5.1309 4.880 4.870 4.880 4.832 5.033 2,465,954 4.9188 -0.78%
2025-05-22 0 5.130 5.080 5.130 5.010 5.160 4,200,000 21,345,640 5.0823 4.918 4.870 4.918 4.803 4.947 4,381,136 4.8722 0.00%
2025-05-21 0 5.130 5.110 5.130 5.060 5.160 2,204,001 11,241,265 5.1004 4.918 4.899 4.918 4.851 4.947 2,299,054 4.8895 -0.58%
2025-05-20 0 5.160 5.140 5.160 5.070 5.240 2,162,000 11,101,220 5.1347 4.947 4.927 4.947 4.860 5.023 2,255,242 4.9224 -0.96%
2025-05-19 0 5.210 5.190 5.210 5.060 5.250 2,651,000 13,786,688 5.2006 4.995 4.975 4.995 4.851 5.033 2,765,331 4.9855 2.76%
2025-05-16 0 5.070 5.070 5.090 5.030 5.120 1,442,000 7,322,032 5.0777 4.860 4.860 4.880 4.822 4.908 1,504,190 4.8678 -0.59%
2025-05-15 0 5.100 5.100 5.110 5.080 5.230 1,876,000 9,652,619 5.1453 4.889 4.889 4.899 4.870 5.014 1,956,907 4.9326 -0.58%
2025-05-14 0 5.130 5.130 5.160 5.060 5.180 1,168,000 5,980,742 5.1205 4.918 4.918 4.947 4.851 4.966 1,218,373 4.9088 -0.77%
2025-05-13 0 5.170 5.150 5.170 4.970 5.180 3,212,000 16,433,160 5.1162 4.956 4.937 4.956 4.765 4.966 3,350,526 4.9047 2.78%
2025-05-12 0 5.030 5.030 5.040 4.960 5.210 4,434,006 22,581,470 5.0928 4.822 4.822 4.832 4.755 4.995 4,625,234 4.8822 -2.71%
2025-05-09 0 5.170 5.160 5.170 5.050 5.220 6,736,500 34,667,415 5.1462 4.956 4.947 4.956 4.841 5.004 7,027,029 4.9334 1.77%
2025-05-08 0 5.080 5.060 5.080 4.800 5.080 7,430,000 36,851,940 4.9599 4.870 4.851 4.870 4.602 4.870 7,750,438 4.7548 4.53%
2025-05-07 0 4.860 4.840 4.880 4.810 4.950 2,792,000 13,574,419 4.8619 4.659 4.640 4.678 4.611 4.745 2,912,412 4.6609 -0.61%
2025-05-06 0 4.890 4.890 4.900 4.780 4.920 2,646,000 12,888,139 4.8708 4.688 4.688 4.697 4.582 4.717 2,760,116 4.6694 0.41%
2025-05-02 0 4.870 4.850 4.870 4.730 4.870 2,302,000 11,047,846 4.7992 4.669 4.649 4.669 4.534 4.669 2,401,280 4.6008 1.88%
2025-04-30 0 4.780 4.760 4.780 4.730 4.820 3,718,000 17,758,480 4.7764 4.582 4.563 4.582 4.534 4.621 3,878,349 4.5789 -1.04%
2025-04-29 0 4.830 4.830 4.840 4.760 4.920 5,768,000 28,008,480 4.8558 4.630 4.630 4.640 4.563 4.717 6,016,760 4.6551 1.26%
2025-04-28 0 4.770 4.760 4.770 4.720 4.930 4,681,000 22,550,420 4.8174 4.573 4.563 4.573 4.525 4.726 4,882,880 4.6183 -0.42%
2025-04-25 0 4.790 4.780 4.800 4.720 4.910 7,764,000 37,372,600 4.8136 4.592 4.582 4.602 4.525 4.707 8,098,843 4.6146 -1.84%
2025-04-24 0 4.880 4.850 4.880 4.620 4.900 11,064,000 52,904,160 4.7816 4.678 4.649 4.678 4.429 4.697 11,541,164 4.5840 4.95%
2025-04-23 0 4.650 4.640 4.650 4.620 4.790 7,086,000 33,270,240 4.6952 4.458 4.448 4.458 4.429 4.592 7,391,602 4.5011 -0.85%
2025-04-22 0 4.690 4.680 4.690 4.550 4.690 5,468,000 25,287,190 4.6246 4.496 4.487 4.496 4.362 4.496 5,703,822 4.4334 -0.64%
2025-04-17 0 4.720 4.700 4.720 4.380 4.760 13,318,000 62,158,570 4.6673 4.525 4.506 4.525 4.199 4.563 13,892,374 4.4743 7.27%
2025-04-16 0 4.400 4.400 4.420 4.400 4.680 12,418,000 56,346,070 4.5375 4.218 4.218 4.237 4.218 4.487 12,953,559 4.3499 -1.35%
2025-04-15 0 4.460 4.440 4.460 4.190 4.460 9,058,000 39,280,158 4.3365 4.276 4.256 4.276 4.017 4.276 9,448,650 4.1572 5.94%
2025-04-14 0 4.210 4.200 4.210 4.160 4.350 4,290,000 18,250,020 4.2541 4.036 4.026 4.036 3.988 4.170 4,475,018 4.0782 1.20%
2025-04-11 0 4.160 4.140 4.160 4.000 4.180 5,296,000 21,629,780 4.0842 3.988 3.969 3.988 3.835 4.007 5,524,404 3.9153 2.72%
2025-04-10 0 4.050 4.040 4.050 3.900 4.220 10,504,000 42,625,802 4.0581 3.883 3.873 3.883 3.739 4.046 10,957,013 3.8903 5.47%
2025-04-09 0 3.840 3.840 3.850 3.530 3.850 14,292,000 52,594,230 3.6800 3.681 3.681 3.691 3.384 3.691 14,908,380 3.5278 0.79%
2025-04-08 0 3.810 3.810 3.820 3.670 3.840 8,210,000 30,894,110 3.7630 3.652 3.652 3.662 3.518 3.681 8,564,078 3.6074 4.96%
2025-04-07 0 3.630 3.620 3.630 3.600 3.850 16,536,000 61,289,290 3.7064 3.480 3.470 3.480 3.451 3.691 17,249,158 3.5532 -13.78%
2025-04-03 0 4.210 4.180 4.210 4.120 4.260 5,746,000 23,989,018 4.1749 4.036 4.007 4.036 3.950 4.084 5,993,811 4.0023 -1.64%
2025-04-02 0 4.280 4.250 4.280 4.230 4.310 2,800,000 11,921,340 4.2576 4.103 4.074 4.103 4.055 4.132 2,920,757 4.0816 -0.47%
2025-04-01 0 4.300 4.300 4.320 4.210 4.410 7,456,000 32,264,733 4.3274 4.122 4.122 4.141 4.036 4.228 7,777,560 4.1484 1.90%
2025-03-31 0 4.220 4.220 4.260 4.130 4.360 9,300,000 39,376,796 4.2341 4.046 4.046 4.084 3.959 4.180 9,701,087 4.0590 -2.76%
2025-03-28 0 4.340 4.310 4.340 4.270 4.400 8,160,000 35,277,541 4.3232 4.161 4.132 4.161 4.093 4.218 8,511,921 4.1445 0.23%
2025-03-27 0 4.330 4.330 4.340 4.270 4.520 30,007,200 131,658,704 4.3876 4.151 4.151 4.161 4.093 4.333 31,301,339 4.2062 7.71%
2025-03-26 0 4.020 4.020 4.040 3.930 4.110 9,275,000 37,623,728 4.0565 3.854 3.854 3.873 3.768 3.940 9,675,009 3.8888 1.26%
2025-03-25 0 3.970 3.960 3.970 3.930 4.150 8,478,000 33,996,490 4.0100 3.806 3.796 3.806 3.768 3.978 8,843,636 3.8442 -4.34%
2025-03-24 0 4.150 4.150 4.160 4.040 4.170 5,868,000 24,080,800 4.1037 3.978 3.978 3.988 3.873 3.998 6,121,073 3.9341 2.22%
2025-03-21 0 4.060 4.060 4.070 4.050 4.320 9,214,000 38,061,846 4.1309 3.892 3.892 3.902 3.883 4.141 9,611,378 3.9601 -4.69%
2025-03-20 0 4.260 4.260 4.270 4.200 4.310 5,746,000 24,563,008 4.2748 4.084 4.084 4.093 4.026 4.132 5,993,811 4.0981 -0.23%
2025-03-19 0 4.270 4.260 4.270 4.180 4.310 7,241,000 30,865,016 4.2625 4.093 4.084 4.093 4.007 4.132 7,553,287 4.0863 0.95%
2025-03-18 0 4.230 4.220 4.230 4.180 4.310 7,794,000 33,064,250 4.2423 4.055 4.046 4.055 4.007 4.132 8,130,137 4.0669 -0.70%
2025-03-17 0 4.260 4.260 4.270 3.890 4.300 22,900,000 94,775,268 4.1387 4.084 4.084 4.093 3.729 4.122 23,887,623 3.9675 8.67%
2025-03-14 0 3.920 3.920 3.930 3.880 3.980 5,175,000 20,330,340 3.9286 3.758 3.758 3.768 3.720 3.815 5,398,185 3.7661 0.51%
2025-03-13 0 3.900 3.900 3.910 3.770 4.080 12,308,000 48,263,060 3.9213 3.739 3.739 3.748 3.614 3.911 12,838,815 3.7592 -0.51%
2025-03-12 0 3.920 3.920 3.930 3.850 3.940 6,128,000 23,900,320 3.9002 3.758 3.758 3.768 3.691 3.777 6,392,286 3.7389 1.55%
2025-03-11 0 3.860 3.860 3.870 3.800 3.900 5,786,000 22,343,398 3.8616 3.700 3.700 3.710 3.643 3.739 6,035,536 3.7020 -2.28%
2025-03-10 0 3.950 3.920 3.950 3.720 3.970 13,518,000 52,816,060 3.9071 3.787 3.758 3.787 3.566 3.806 14,100,999 3.7456 5.33%
2025-03-07 0 3.750 3.750 3.760 3.560 3.760 10,544,000 38,945,632 3.6936 3.595 3.595 3.605 3.413 3.605 10,998,738 3.5409 3.88%
2025-03-06 0 3.610 3.580 3.610 3.530 3.660 4,562,000 16,412,658 3.5977 3.461 3.432 3.461 3.384 3.509 4,758,748 3.4489 1.12%
2025-03-05 0 3.570 3.560 3.570 3.470 3.630 6,226,000 22,012,735 3.5356 3.422 3.413 3.422 3.327 3.480 6,494,513 3.3894 0.85%
2025-03-04 0 3.540 3.530 3.540 3.480 3.610 3,366,600 11,925,802 3.5424 3.394 3.384 3.394 3.336 3.461 3,511,793 3.3959 -1.94%
2025-03-03 0 3.610 3.600 3.610 3.420 3.710 9,264,000 33,481,810 3.6142 3.461 3.451 3.461 3.279 3.557 9,663,534 3.4648 5.56%
2025-02-28 0 3.420 3.420 3.430 3.400 3.550 6,804,000 23,510,530 3.4554 3.279 3.279 3.288 3.259 3.403 7,097,440 3.3125 -3.93%
2025-02-27 0 3.560 3.540 3.560 3.350 3.620 10,758,000 37,647,219 3.4995 3.413 3.394 3.413 3.211 3.470 11,221,967 3.3548 6.27%
2025-02-26 0 3.350 3.350 3.360 3.300 3.390 4,170,339 13,955,549 3.3464 3.211 3.211 3.221 3.164 3.250 4,350,196 3.2080 -0.59%
2025-02-25 0 3.370 3.360 3.370 3.290 3.440 3,932,729 13,219,981 3.3615 3.231 3.221 3.231 3.154 3.298 4,102,338 3.2225 -0.30%
2025-02-24 0 3.380 3.380 3.390 3.350 3.500 5,200,000 17,618,379 3.3881 3.240 3.240 3.250 3.211 3.355 5,424,264 3.2481 -2.03%
2025-02-21 0 3.450 3.440 3.450 3.390 3.490 5,712,000 19,641,375 3.4386 3.307 3.298 3.307 3.250 3.346 5,958,345 3.2964 0.00%
2025-02-20 0 3.450 3.420 3.450 3.350 3.490 5,595,000 19,066,790 3.4078 3.307 3.279 3.307 3.211 3.346 5,836,299 3.2669 1.47%
2025-02-19 0 3.400 3.400 3.410 3.380 3.540 7,172,000 24,699,152 3.4438 3.259 3.259 3.269 3.240 3.394 7,481,311 3.3014 -0.58%
2025-02-18 0 3.420 3.400 3.420 3.360 3.480 3,836,000 13,045,288 3.4008 3.279 3.259 3.279 3.221 3.336 4,001,438 3.2602 -1.44%
2025-02-17 0 3.470 3.430 3.470 3.370 3.550 6,242,000 21,330,617 3.4173 3.327 3.288 3.327 3.231 3.403 6,511,203 3.2760 -2.25%
2025-02-14 0 3.550 3.530 3.550 3.460 3.620 8,142,000 28,685,262 3.5231 3.403 3.384 3.403 3.317 3.470 8,493,145 3.3775 1.14%
2025-02-13 0 3.510 3.480 3.510 3.450 3.700 14,929,100 53,920,652 3.6118 3.365 3.336 3.365 3.307 3.547 15,572,957 3.4625 -1.40%
2025-02-12 0 3.560 3.560 3.570 3.400 3.660 13,271,000 47,283,231 3.5629 3.413 3.413 3.422 3.259 3.509 13,843,347 3.4156 4.71%
2025-02-11 0 3.400 3.400 3.420 3.260 3.530 12,050,500 41,341,926 3.4307 3.259 3.259 3.279 3.125 3.384 12,570,210 3.2889 3.66%
2025-02-10 0 3.280 3.270 3.280 3.200 3.400 11,667,000 38,596,371 3.3082 3.144 3.135 3.144 3.068 3.259 12,170,170 3.1714 3.47%
2025-02-07 0 3.170 3.160 3.170 3.090 3.270 5,953,000 18,777,953 3.1544 3.039 3.029 3.039 2.962 3.135 6,209,739 3.0240 -1.86%
2025-02-06 0 3.230 3.210 3.230 3.080 3.270 5,400,000 17,181,547 3.1818 3.096 3.077 3.096 2.953 3.135 5,632,889 3.0502 4.87%
2025-02-05 0 3.080 3.070 3.080 3.050 3.190 4,824,000 15,045,922 3.1190 2.953 2.943 2.953 2.924 3.058 5,032,048 2.9900 -1.60%
2025-02-04 0 3.130 3.120 3.130 3.050 3.150 3,634,000 11,268,413 3.1008 3.001 2.991 3.001 2.924 3.020 3,790,726 2.9726 1.95%
2025-02-03 0 3.070 3.050 3.070 3.020 3.160 7,646,000 23,541,098 3.0789 2.943 2.924 2.943 2.895 3.029 7,975,754 2.9516 -3.15%
2025-01-28 0 3.170 3.150 3.180 3.130 3.230 1,008,000 3,195,360 3.1700 3.039 3.020 3.049 3.001 3.096 1,051,473 3.0389 -1.55%
2025-01-27 0 3.220 3.190 3.220 3.130 3.270 4,692,000 15,087,848 3.2157 3.087 3.058 3.087 3.001 3.135 4,894,355 3.0827 0.62%
2025-01-24 0 3.200 3.200 3.210 3.030 3.250 12,950,000 40,680,677 3.1414 3.068 3.068 3.077 2.905 3.116 13,508,503 3.0115 1.27%
2025-01-23 0 3.160 3.160 3.170 2.920 3.250 38,684,000 121,204,000 3.1332 3.029 3.029 3.039 2.799 3.116 40,352,349 3.0036 24.41%
2025-01-22 0 2.540 2.540 2.550 2.510 2.580 1,238,000 3,135,260 2.5325 2.435 2.435 2.445 2.406 2.473 1,291,392 2.4278 -1.55%
2025-01-21 0 2.580 2.570 2.580 2.550 2.590 788,000 2,026,980 2.5723 2.473 2.464 2.473 2.445 2.483 821,985 2.4660 1.57%
2025-01-20 0 2.540 2.520 2.540 2.510 2.570 2,715,800 6,875,020 2.5315 2.435 2.416 2.435 2.406 2.464 2,832,926 2.4268 2.42%
2025-01-17 0 2.480 2.460 2.480 2.430 2.480 1,229,116 3,014,640 2.4527 2.377 2.358 2.377 2.330 2.377 1,282,125 2.3513 2.06%
2025-01-16 0 2.430 2.430 2.450 2.410 2.470 614,100 1,498,702 2.4405 2.330 2.330 2.349 2.310 2.368 640,585 2.3396 0.41%
2025-01-15 0 2.420 2.420 2.430 2.400 2.440 324,000 784,700 2.4219 2.320 2.320 2.330 2.301 2.339 337,973 2.3218 -0.41%
2025-01-14 0 2.430 2.420 2.440 2.390 2.440 1,142,000 2,750,280 2.4083 2.330 2.320 2.339 2.291 2.339 1,191,252 2.3087 1.25%
2025-01-13 0 2.400 2.390 2.400 2.360 2.400 856,000 2,037,260 2.3800 2.301 2.291 2.301 2.262 2.301 892,917 2.2816 -0.41%
2025-01-10 0 2.410 2.400 2.410 2.410 2.450 670,000 1,619,620 2.4173 2.310 2.301 2.310 2.310 2.349 698,896 2.3174 -1.23%
2025-01-09 0 2.440 2.430 2.440 2.420 2.450 730,000 1,778,340 2.4361 2.339 2.330 2.339 2.320 2.349 761,483 2.3354 0.00%
2025-01-08 0 2.440 2.420 2.440 2.400 2.440 960,000 2,317,102 2.4136 2.339 2.320 2.339 2.301 2.339 1,001,403 2.3139 0.00%
2025-01-07 0 2.440 2.430 2.450 2.400 2.450 1,466,000 3,543,560 2.4172 2.339 2.330 2.349 2.301 2.349 1,529,225 2.3172 0.41%
2025-01-06 0 2.430 2.420 2.430 2.400 2.450 3,340,000 8,064,780 2.4146 2.330 2.320 2.330 2.301 2.349 3,484,046 2.3148 -0.41%
2025-01-03 0 2.440 2.420 2.440 2.420 2.510 786,000 1,918,680 2.4411 2.339 2.320 2.339 2.320 2.406 819,898 2.3401 -1.21%
2025-01-02 0 2.470 2.450 2.470 2.460 2.530 1,098,000 2,719,980 2.4772 2.368 2.349 2.368 2.358 2.425 1,145,354 2.3748 -2.37%
2024-12-31 0 2.530 2.510 2.530 2.510 2.570 726,000 1,846,058 2.5428 2.425 2.406 2.425 2.406 2.464 757,311 2.4376 0.00%
2024-12-30 0 2.530 2.530 2.540 2.510 2.560 792,000 2,003,950 2.5302 2.425 2.425 2.435 2.406 2.454 826,157 2.4256 1.61%
2024-12-27 0 2.490 2.480 2.490 2.470 2.520 2,208,000 5,511,060 2.4960 2.387 2.377 2.387 2.368 2.416 2,303,226 2.3928 0.40%
2024-12-24 0 2.480 2.480 2.490 2.460 2.510 806,000 2,003,028 2.4851 2.377 2.377 2.387 2.358 2.406 840,761 2.3824 1.22%
2024-12-23 0 2.450 2.440 2.450 2.410 2.460 592,000 1,440,840 2.4339 2.349 2.339 2.349 2.310 2.358 617,532 2.3332 1.24%
2024-12-20 0 2.420 2.400 2.420 2.400 2.460 2,320,000 5,627,982 2.4259 2.320 2.301 2.320 2.301 2.358 2,420,056 2.3256 -0.82%
2024-12-19 0 2.440 2.430 2.440 2.400 2.500 3,406,000 8,322,580 2.4435 2.339 2.330 2.339 2.301 2.397 3,552,893 2.3425 -3.17%
2024-12-18 0 2.520 2.500 2.520 2.460 2.550 1,334,000 3,347,204 2.5091 2.416 2.397 2.416 2.358 2.445 1,391,532 2.4054 2.44%
2024-12-17 0 2.460 2.460 2.470 2.450 2.500 1,114,000 2,749,220 2.4679 2.358 2.358 2.368 2.349 2.397 1,162,044 2.3658 -1.60%
2024-12-16 0 2.500 2.500 2.510 2.490 2.600 1,032,000 2,597,780 2.5172 2.397 2.397 2.406 2.387 2.493 1,076,508 2.4132 -1.19%
2024-12-13 0 2.530 2.530 2.550 2.530 2.610 718,000 1,833,579 2.5537 2.425 2.425 2.445 2.425 2.502 748,966 2.4481 -3.07%
2024-12-12 0 2.610 2.610 2.620 2.580 2.640 1,960,000 5,107,880 2.6061 2.502 2.502 2.512 2.473 2.531 2,044,530 2.4983 0.38%
2024-12-11 0 2.600 2.600 2.610 2.520 2.640 1,640,000 4,248,550 2.5906 2.493 2.493 2.502 2.416 2.531 1,710,729 2.4835 3.17%
2024-12-10 0 2.520 2.520 2.540 2.520 2.710 2,138,000 5,523,531 2.5835 2.416 2.416 2.435 2.416 2.598 2,230,207 2.4767 -4.18%
2024-12-09 0 2.630 2.630 2.640 2.520 2.640 1,256,000 3,224,744 2.5675 2.521 2.521 2.531 2.416 2.531 1,310,168 2.4613 1.54%
2024-12-06 0 2.590 2.560 2.600 2.520 2.610 1,204,000 3,098,460 2.5735 2.483 2.454 2.493 2.416 2.502 1,255,926 2.4671 2.78%
2024-12-05 0 2.520 2.520 2.540 2.520 2.590 538,000 1,372,580 2.5513 2.416 2.416 2.435 2.416 2.483 561,203 2.4458 -3.08%
2024-12-04 0 2.600 2.570 2.600 2.560 2.610 1,150,000 2,972,562 2.5848 2.493 2.464 2.493 2.454 2.502 1,199,597 2.4780 0.39%
2024-12-03 0 2.590 2.590 2.600 2.550 2.620 886,473 2,296,551 2.5907 2.483 2.483 2.493 2.445 2.512 924,704 2.4836 0.78%
2024-12-02 0 2.570 2.540 2.580 2.520 2.610 1,014,000 2,611,720 2.5757 2.464 2.435 2.473 2.416 2.502 1,057,731 2.4692 1.18%
2024-11-29 0 2.540 2.510 2.540 2.430 2.570 1,394,000 3,516,442 2.5226 2.435 2.406 2.435 2.330 2.464 1,454,120 2.4183 4.96%
2024-11-28 0 2.420 2.420 2.460 2.420 2.470 526,000 1,286,750 2.4463 2.320 2.320 2.358 2.320 2.368 548,685 2.3452 -2.81%
2024-11-27 0 2.490 2.480 2.490 2.390 2.490 782,000 1,909,140 2.4414 2.387 2.377 2.387 2.291 2.387 815,726 2.3404 2.89%
2024-11-26 0 2.420 2.420 2.450 2.420 2.500 668,000 1,641,620 2.4575 2.320 2.320 2.349 2.320 2.397 696,809 2.3559 -0.82%
2024-11-25 0 2.440 2.440 2.480 2.440 2.580 940,000 2,308,550 2.4559 2.339 2.339 2.377 2.339 2.473 980,540 2.3544 0.41%
2024-11-22 0 2.430 2.430 2.450 2.430 2.540 1,418,000 3,519,860 2.4823 2.330 2.330 2.349 2.330 2.435 1,479,155 2.3796 -3.57%
2024-11-21 0 2.520 2.520 2.530 2.500 2.540 1,160,000 2,925,639 2.5221 2.416 2.416 2.425 2.397 2.435 1,210,028 2.4178 -0.79%
2024-11-20 0 2.540 2.530 2.540 2.520 2.550 940,000 2,378,580 2.5304 2.435 2.425 2.435 2.416 2.445 980,540 2.4258 -0.39%
2024-11-19 0 2.550 2.550 2.570 2.530 2.590 550,000 1,406,460 2.5572 2.445 2.445 2.464 2.425 2.483 573,720 2.4515 -1.54%
2024-11-18 0 2.590 2.570 2.590 2.550 2.610 730,000 1,881,640 2.5776 2.483 2.464 2.483 2.445 2.502 761,483 2.4710 1.57%
2024-11-15 0 2.550 2.530 2.550 2.530 2.580 880,000 2,245,560 2.5518 2.445 2.425 2.445 2.425 2.473 917,952 2.4463 0.79%
2024-11-14 0 2.530 2.530 2.560 2.510 2.620 2,282,000 5,818,840 2.5499 2.425 2.425 2.454 2.406 2.512 2,380,417 2.4445 -3.44%
2024-11-13 0 2.620 2.610 2.620 2.590 2.650 662,000 1,731,480 2.6155 2.512 2.502 2.512 2.483 2.540 690,550 2.5074 -1.13%
2024-11-12 0 2.650 2.650 2.660 2.620 2.790 1,202,000 3,209,720 2.6703 2.540 2.540 2.550 2.512 2.675 1,253,839 2.5599 -2.93%
2024-11-11 0 2.730 2.730 2.740 2.680 2.750 1,170,001 3,163,262 2.7036 2.617 2.617 2.627 2.569 2.636 1,220,460 2.5919 -1.09%
2024-11-08 0 2.760 2.760 2.780 2.750 2.880 1,086,000 3,020,558 2.7814 2.646 2.646 2.665 2.636 2.761 1,132,837 2.6664 -3.50%
2024-11-07 0 2.860 2.830 2.860 2.720 2.880 4,736,000 13,430,013 2.8357 2.742 2.713 2.742 2.608 2.761 4,940,252 2.7185 2.88%
2024-11-06 0 2.780 2.770 2.780 2.650 2.840 3,439,000 9,544,342 2.7753 2.665 2.655 2.665 2.540 2.723 3,587,316 2.6606 3.35%
2024-11-05 0 2.690 2.670 2.690 2.570 2.690 2,204,000 5,808,046 2.6352 2.579 2.560 2.579 2.464 2.579 2,299,053 2.5263 3.86%
2024-11-04 0 2.590 2.570 2.590 2.550 2.620 696,000 1,792,736 2.5758 2.483 2.464 2.483 2.445 2.512 726,017 2.4693 0.78%
2024-11-01 0 2.570 2.570 2.610 2.560 2.620 1,426,000 3,693,900 2.5904 2.464 2.464 2.502 2.454 2.512 1,487,500 2.4833 0.00%
2024-10-31 0 2.570 2.570 2.600 2.570 2.630 1,154,000 2,995,540 2.5958 2.464 2.464 2.493 2.464 2.521 1,203,769 2.4885 -1.15%
2024-10-30 0 2.600 2.600 2.610 2.570 2.640 722,000 1,884,670 2.6103 2.493 2.493 2.502 2.464 2.531 753,138 2.5024 -1.52%
2024-10-29 0 2.640 2.640 2.670 2.640 2.840 2,548,000 6,929,620 2.7196 2.531 2.531 2.560 2.531 2.723 2,657,889 2.6072 -2.58%
2024-10-28 0 2.710 2.690 2.710 2.630 2.730 2,852,000 7,656,519 2.6846 2.598 2.579 2.598 2.521 2.617 2,975,000 2.5736 2.65%
2024-10-25 0 2.640 2.620 2.640 2.610 2.660 864,000 2,275,240 2.6334 2.531 2.512 2.531 2.502 2.550 901,262 2.5245 -1.49%
2024-10-24 0 2.680 2.640 2.680 2.630 2.680 624,000 1,656,480 2.6546 2.569 2.531 2.569 2.521 2.569 650,912 2.5449 -1.47%
2024-10-23 0 2.720 2.690 2.720 2.650 2.770 4,082,000 11,007,394 2.6966 2.608 2.579 2.608 2.540 2.655 4,258,047 2.5851 -1.81%
2024-10-22 0 2.770 2.770 2.780 2.610 2.790 3,250,000 8,928,575 2.7473 2.655 2.655 2.665 2.502 2.675 3,390,165 2.6337 5.73%
2024-10-21 0 2.620 2.610 2.620 2.600 2.720 3,042,000 8,086,194 2.6582 2.512 2.502 2.512 2.493 2.608 3,173,194 2.5483 0.77%
2024-10-18 0 2.600 2.600 2.620 2.480 2.660 1,600,000 4,148,180 2.5926 2.493 2.493 2.512 2.377 2.550 1,669,004 2.4854 4.84%
2024-10-17 0 2.480 2.480 2.500 2.480 2.610 2,182,000 5,573,960 2.5545 2.377 2.377 2.397 2.377 2.502 2,276,104 2.4489 -1.20%
2024-10-16 0 2.510 2.490 2.510 2.440 2.520 2,386,000 5,925,280 2.4834 2.406 2.387 2.406 2.339 2.416 2,488,903 2.3807 1.62%
2024-10-15 0 2.470 2.470 2.490 2.440 2.600 2,576,000 6,458,740 2.5073 2.368 2.368 2.387 2.339 2.493 2,687,097 2.4036 -4.63%
2024-10-14 0 2.590 2.590 2.600 2.570 2.650 2,154,000 5,607,326 2.6032 2.483 2.483 2.493 2.464 2.540 2,246,897 2.4956 -4.43%
2024-10-10 0 2.710 2.670 2.710 2.630 2.770 1,298,000 3,512,520 2.7061 2.598 2.560 2.598 2.521 2.655 1,353,980 2.5942 2.65%
2024-10-09 0 2.640 2.600 2.650 2.550 2.760 3,237,000 8,594,880 2.6552 2.531 2.493 2.540 2.445 2.646 3,376,604 2.5454 -0.75%
2024-10-08 0 2.660 2.650 2.660 2.600 3.110 9,944,000 27,714,480 2.7871 2.550 2.540 2.550 2.493 2.981 10,372,861 2.6718 -14.19%
2024-10-07 0 3.100 3.100 3.110 2.880 3.110 9,862,006 29,584,663 2.9999 2.972 2.972 2.981 2.761 2.981 10,287,331 2.8758 8.77%
2024-10-04 0 2.850 2.840 2.850 2.690 2.850 5,571,000 15,550,070 2.7913 2.732 2.723 2.732 2.579 2.732 5,811,264 2.6758 5.56%
2024-10-03 0 2.700 2.700 2.710 2.610 2.790 10,186,000 27,010,700 2.6517 2.588 2.588 2.598 2.502 2.675 10,625,298 2.5421 -1.82%
2024-10-02 0 2.750 2.740 2.750 2.640 2.790 11,289,994 30,738,922 2.7227 2.636 2.627 2.636 2.531 2.675 11,776,905 2.6101 2.23%
2024-09-30 0 2.690 2.660 2.690 2.540 2.710 6,264,000 16,647,639 2.6577 2.579 2.550 2.579 2.435 2.598 6,534,151 2.5478 5.49%
2024-09-27 0 2.550 2.540 2.550 2.500 2.610 4,674,000 11,957,049 2.5582 2.445 2.435 2.445 2.397 2.502 4,875,579 2.4524 1.19%
2024-09-26 0 2.520 2.520 2.530 2.390 2.540 3,334,000 8,219,819 2.4655 2.416 2.416 2.425 2.291 2.435 3,477,788 2.3635 6.33%
2024-09-25 0 2.370 2.370 2.380 2.360 2.490 2,936,000 7,118,778 2.4247 2.272 2.272 2.282 2.262 2.387 3,062,623 2.3244 -0.84%
2024-09-24 0 2.390 2.380 2.390 2.340 2.400 1,794,000 4,257,924 2.3734 2.291 2.282 2.291 2.243 2.301 1,871,371 2.2753 3.46%
2024-09-23 0 2.310 2.310 2.340 2.300 2.370 1,122,000 2,603,940 2.3208 2.214 2.214 2.243 2.205 2.272 1,170,389 2.2248 -0.43%
2024-09-20 0 2.320 2.310 2.320 2.250 2.360 1,282,000 2,975,134 2.3207 2.224 2.214 2.224 2.157 2.262 1,337,290 2.2247 3.11%
2024-09-19 0 2.250 2.240 2.250 2.190 2.250 1,420,000 3,158,960 2.2246 2.157 2.147 2.157 2.099 2.157 1,481,241 2.1326 2.27%
2024-09-17 0 2.200 2.190 2.200 2.160 2.230 690,000 1,521,380 2.2049 2.109 2.099 2.109 2.071 2.138 719,758 2.1137 0.46%
2024-09-16 0 2.190 2.190 2.210 2.160 2.260 658,000 1,438,780 2.1866 2.099 2.099 2.119 2.071 2.167 686,378 2.0962 -3.10%
2024-09-13 0 2.260 2.230 2.270 2.180 2.310 1,456,000 3,285,140 2.2563 2.167 2.138 2.176 2.090 2.214 1,518,794 2.1630 4.15%
2024-09-12 0 2.170 2.170 2.220 2.160 2.220 384,000 838,960 2.1848 2.080 2.080 2.128 2.071 2.128 400,561 2.0945 0.00%
2024-09-11 0 2.170 2.170 2.210 2.170 2.220 1,422,000 3,120,460 2.1944 2.080 2.080 2.119 2.080 2.128 1,483,327 2.1037 -2.69%
2024-09-10 0 2.230 2.210 2.230 2.190 2.250 680,000 1,505,730 2.2143 2.138 2.119 2.138 2.099 2.157 709,327 2.1228 -1.33%
2024-09-09 0 2.260 2.260 2.270 2.200 2.270 972,000 2,173,650 2.2363 2.167 2.167 2.176 2.109 2.176 1,013,920 2.1438 0.44%
2024-09-05 0 2.250 2.250 2.260 2.200 2.260 846,000 1,884,260 2.2273 2.157 2.157 2.167 2.109 2.167 882,486 2.1352 0.90%
2024-09-04 0 2.230 2.230 2.240 2.220 2.260 586,000 1,308,320 2.2326 2.138 2.138 2.147 2.128 2.167 611,273 2.1403 -0.45%
2024-09-03 0 2.240 2.240 2.260 2.230 2.290 1,008,000 2,272,940 2.2549 2.147 2.147 2.167 2.138 2.195 1,051,473 2.1617 -2.61%
2024-09-02 0 2.300 2.270 2.300 2.250 2.320 1,528,000 3,478,580 2.2766 2.205 2.176 2.205 2.157 2.224 1,593,899 2.1824 -2.54%
2024-08-30 0 2.360 2.340 2.360 2.250 2.370 6,324,000 14,625,876 2.3128 2.262 2.243 2.262 2.157 2.272 6,596,739 2.2171 0.43%
2024-08-29 0 2.350 2.340 2.350 2.330 2.650 7,740,000 18,478,836 2.3874 2.253 2.243 2.253 2.234 2.540 8,073,808 2.2887 -10.31%
2024-08-28 0 2.620 2.610 2.650 2.600 2.680 598,000 1,574,780 2.6334 2.512 2.502 2.540 2.493 2.569 623,790 2.5245 -2.24%
2024-08-27 0 2.680 2.670 2.680 2.600 2.690 566,000 1,499,780 2.6498 2.569 2.560 2.569 2.493 2.579 590,410 2.5402 1.52%
2024-08-26 0 2.640 2.620 2.640 2.590 2.640 328,000 859,340 2.6199 2.531 2.512 2.531 2.483 2.531 342,146 2.5116 1.54%
2024-08-23 0 2.600 2.600 2.620 2.570 2.620 528,000 1,371,940 2.5984 2.493 2.493 2.512 2.464 2.512 550,771 2.4909 0.00%
2024-08-22 0 2.600 2.600 2.640 2.570 2.630 478,000 1,241,080 2.5964 2.493 2.493 2.531 2.464 2.521 498,615 2.4891 -0.38%
2024-08-21 0 2.610 2.570 2.610 2.570 2.610 488,000 1,265,820 2.5939 2.502 2.464 2.502 2.464 2.502 509,046 2.4867 0.77%
2024-08-20 0 2.590 2.560 2.590 2.560 2.660 554,000 1,438,920 2.5973 2.483 2.454 2.483 2.454 2.550 577,893 2.4899 -1.52%
2024-08-19 0 2.630 2.630 2.640 2.590 2.660 746,000 1,958,420 2.6252 2.521 2.521 2.531 2.483 2.550 778,173 2.5167 2.73%
2024-08-16 0 2.560 2.550 2.590 2.550 2.590 102,000 262,260 2.5712 2.454 2.445 2.483 2.445 2.483 106,399 2.4649 -0.39%
2024-08-15 0 2.570 2.550 2.570 2.540 2.580 162,000 415,960 2.5677 2.464 2.445 2.464 2.435 2.473 168,987 2.4615 1.58%
2024-08-14 0 2.530 2.530 2.540 2.490 2.540 694,500 1,750,880 2.5211 2.425 2.425 2.435 2.387 2.435 724,452 2.4168 0.40%
2024-08-13 0 2.520 2.520 2.550 2.500 2.540 280,000 707,350 2.5263 2.416 2.416 2.445 2.397 2.435 292,076 2.4218 -1.18%
2024-08-12 0 2.550 2.550 2.580 2.540 2.590 690,000 1,769,282 2.5642 2.445 2.445 2.473 2.435 2.483 719,758 2.4582 -0.78%
2024-08-09 0 2.570 2.560 2.570 2.530 2.570 222,000 567,900 2.5581 2.464 2.454 2.464 2.425 2.464 231,574 2.4523 1.58%
2024-08-08 0 2.530 2.510 2.540 2.490 2.570 1,090,000 2,762,386 2.5343 2.425 2.406 2.435 2.387 2.464 1,137,009 2.4295 -0.78%
2024-08-07 0 2.550 2.510 2.550 2.410 2.550 2,316,000 5,781,580 2.4964 2.445 2.406 2.445 2.310 2.445 2,415,884 2.3932 4.08%
2024-08-06 0 2.450 2.430 2.450 2.420 2.470 1,274,000 3,108,260 2.4398 2.349 2.330 2.349 2.320 2.368 1,328,945 2.3389 1.24%
2024-08-05 0 2.420 2.390 2.420 2.360 2.500 1,508,000 3,625,440 2.4041 2.320 2.291 2.320 2.262 2.397 1,573,036 2.3047 -3.59%
2024-08-02 0 2.510 2.480 2.510 2.480 2.540 506,000 1,265,189 2.5004 2.406 2.377 2.406 2.377 2.435 527,823 2.3970 -1.18%
2024-08-01 0 2.540 2.520 2.540 2.510 2.560 574,000 1,451,255 2.5283 2.435 2.416 2.435 2.406 2.454 598,755 2.4238 0.40%
2024-07-31 0 2.530 2.530 2.550 2.470 2.560 1,370,000 3,468,380 2.5317 2.425 2.425 2.445 2.368 2.454 1,429,085 2.4270 0.00%
2024-07-30 0 2.530 2.510 2.530 2.500 2.540 1,264,400 3,167,416 2.5051 2.425 2.406 2.425 2.397 2.435 1,318,931 2.4015 -1.56%
2024-07-29 0 2.570 2.540 2.570 2.540 2.640 820,000 2,111,044 2.5744 2.464 2.435 2.464 2.435 2.531 855,365 2.4680 -1.15%
2024-07-26 0 2.600 2.590 2.600 2.500 2.610 2,670,000 6,815,160 2.5525 2.493 2.483 2.493 2.397 2.502 2,785,151 2.4470 4.84%
2024-07-25 0 2.480 2.450 2.480 2.440 2.550 2,288,000 5,674,978 2.4803 2.377 2.349 2.377 2.339 2.445 2,386,676 2.3778 -2.75%
2024-07-24 0 2.550 2.550 2.570 2.540 2.630 881,000 2,267,096 2.5733 2.445 2.445 2.464 2.435 2.521 918,995 2.4669 -1.16%
2024-07-23 0 2.580 2.570 2.580 2.560 2.660 1,334,000 3,467,440 2.5993 2.473 2.464 2.473 2.454 2.550 1,391,532 2.4918 -2.64%
2024-07-22 0 2.650 2.640 2.650 2.570 2.680 1,268,000 3,346,340 2.6391 2.540 2.531 2.540 2.464 2.569 1,322,686 2.5300 0.00%
2024-07-19 0 2.650 2.620 2.650 2.620 2.670 3,782,000 10,011,300 2.6471 2.540 2.512 2.540 2.512 2.560 3,945,109 2.5376 -0.38%
2024-07-18 0 2.660 2.660 2.690 2.630 2.720 1,054,000 2,826,880 2.6820 2.550 2.550 2.579 2.521 2.608 1,099,457 2.5712 -0.37%
2024-07-17 0 2.670 2.670 2.690 2.620 2.840 3,739,111 10,063,390 2.6914 2.560 2.560 2.579 2.512 2.723 3,900,370 2.5801 -4.64%
2024-07-16 0 2.800 2.790 2.800 2.650 3.000 23,481,500 65,244,430 2.7785 2.684 2.675 2.684 2.540 2.876 24,494,201 2.6637 8.95%
2024-07-15 0 2.570 2.570 2.590 2.530 2.600 658,000 1,691,220 2.5702 2.464 2.464 2.483 2.425 2.493 686,378 2.4640 -0.39%
2024-07-12 0 2.580 2.550 2.580 2.550 2.640 726,000 1,878,400 2.5873 2.473 2.445 2.473 2.445 2.531 757,311 2.4804 0.00%
2024-07-11 0 2.580 2.550 2.580 2.420 2.610 3,692,000 9,348,174 2.5320 2.473 2.445 2.473 2.320 2.502 3,851,227 2.4273 8.40%
2024-07-10 0 2.380 2.380 2.400 2.340 2.420 698,000 1,656,100 2.3726 2.282 2.282 2.301 2.243 2.320 728,103 2.2745 -0.83%
2024-07-09 0 2.400 2.340 2.400 2.290 2.400 1,436,900 3,363,812 2.3410 2.301 2.243 2.301 2.195 2.301 1,498,870 2.2442 2.56%
2024-07-08 0 2.340 2.340 2.360 2.330 2.420 508,000 1,202,380 2.3669 2.243 2.243 2.262 2.234 2.320 529,909 2.2690 -2.90%
2024-07-05 0 2.410 2.390 2.410 2.300 2.410 3,220,000 7,555,080 2.3463 2.310 2.291 2.310 2.205 2.310 3,358,871 2.2493 0.84%
2024-07-04 0 2.390 2.390 2.400 2.340 2.410 642,000 1,524,920 2.3753 2.291 2.291 2.301 2.243 2.310 669,688 2.2771 -0.42%
2024-07-03 0 2.400 2.370 2.400 2.360 2.460 1,122,000 2,693,380 2.4005 2.301 2.272 2.301 2.262 2.358 1,170,389 2.3013 -0.41%
2024-07-02 0 2.410 2.400 2.430 2.410 2.460 1,206,000 2,929,030 2.4287 2.310 2.301 2.330 2.310 2.358 1,258,012 2.3283 -0.82%
2024-06-28 0 2.430 2.430 2.470 2.380 2.480 5,914,000 14,325,620 2.4223 2.330 2.330 2.368 2.282 2.377 6,169,057 2.3222 0.00%
2024-06-27 0 2.430 2.400 2.430 2.400 2.480 804,000 1,948,760 2.4238 2.330 2.301 2.330 2.301 2.377 838,675 2.3236 -2.41%
2024-06-26 0 2.490 2.480 2.490 2.490 2.520 1,206,000 3,019,368 2.5036 2.387 2.377 2.387 2.387 2.416 1,258,012 2.4001 -0.80%
2024-06-25 0 2.510 2.500 2.520 2.500 2.550 238,000 599,360 2.5183 2.406 2.397 2.416 2.397 2.445 248,264 2.4142 0.00%
2024-06-24 0 2.510 2.510 2.530 2.460 2.570 1,266,000 3,187,740 2.5180 2.406 2.406 2.425 2.358 2.464 1,320,600 2.4139 -4.20%
2024-06-21 0 2.620 2.600 2.620 2.590 2.670 726,000 1,906,620 2.6262 2.512 2.493 2.512 2.483 2.560 757,311 2.5176 -1.50%
2024-06-20 0 2.660 2.650 2.660 2.610 2.660 2,050,000 5,411,686 2.6398 2.550 2.540 2.550 2.502 2.550 2,138,412 2.5307 0.00%
2024-06-19 0 2.660 2.630 2.660 2.630 2.680 910,000 2,407,460 2.6456 2.550 2.521 2.550 2.521 2.569 949,246 2.5362 0.76%
2024-06-18 0 2.640 2.620 2.640 2.600 2.650 942,000 2,471,720 2.6239 2.531 2.512 2.531 2.493 2.540 982,626 2.5154 0.76%
2024-06-17 0 2.620 2.590 2.620 2.580 2.660 1,074,000 2,812,320 2.6185 2.512 2.483 2.512 2.473 2.550 1,120,319 2.5103 -0.76%
2024-06-14 0 2.640 2.630 2.650 2.610 2.710 2,338,000 6,200,980 2.6523 2.531 2.521 2.540 2.502 2.598 2,438,832 2.5426 1.54%
2024-06-13 0 2.600 2.600 2.610 2.580 2.650 920,000 2,391,200 2.5991 2.493 2.493 2.502 2.473 2.540 959,677 2.4917 0.67%
2024-06-12 0 2.640 2.590 2.640 2.590 2.650 788,000 2,059,240 2.6132 2.476 2.429 2.476 2.429 2.485 840,221 2.4508 1.93%
2024-06-11 0 2.590 2.570 2.590 2.570 2.660 1,580,000 4,103,900 2.5974 2.429 2.410 2.429 2.410 2.495 1,684,707 2.4360 -3.36%
2024-06-07 0 2.680 2.670 2.680 2.680 2.740 702,000 1,893,420 2.6972 2.513 2.504 2.513 2.513 2.570 748,522 2.5295 0.00%
2024-06-06 0 2.680 2.660 2.680 2.670 2.760 1,246,000 3,371,700 2.7060 2.513 2.495 2.513 2.504 2.588 1,328,573 2.5378 -1.83%
2024-06-05 0 2.730 2.710 2.740 2.700 2.870 922,000 2,576,020 2.7939 2.560 2.542 2.570 2.532 2.692 983,101 2.6203 -2.85%
2024-06-04 0 2.810 2.800 2.810 2.730 2.810 940,000 2,618,660 2.7858 2.635 2.626 2.635 2.560 2.635 1,002,294 2.6127 2.93%
2024-06-03 0 2.730 2.730 2.750 2.690 2.750 1,178,000 3,213,686 2.7281 2.560 2.560 2.579 2.523 2.579 1,256,067 2.5585 -0.36%
2024-05-31 0 2.740 2.720 2.740 2.720 2.830 1,382,000 3,816,140 2.7613 2.570 2.551 2.570 2.551 2.654 1,473,586 2.5897 -0.72%
2024-05-30 0 2.760 2.750 2.770 2.750 2.900 2,212,000 6,181,620 2.7946 2.588 2.579 2.598 2.579 2.720 2,358,590 2.6209 -2.82%
2024-05-29 0 2.840 2.820 2.840 2.810 2.890 720,000 2,041,999 2.8361 2.663 2.645 2.663 2.635 2.710 767,715 2.6598 0.35%
2024-05-28 0 2.830 2.830 2.870 2.800 2.920 1,090,000 3,122,308 2.8645 2.654 2.654 2.692 2.626 2.739 1,162,235 2.6865 -2.41%
2024-05-27 0 2.900 2.890 2.900 2.670 2.920 7,408,050 20,992,394 2.8337 2.720 2.710 2.720 2.504 2.739 7,898,986 2.6576 8.61%
2024-05-24 0 2.670 2.620 2.670 2.600 2.680 2,206,000 5,829,620 2.6426 2.504 2.457 2.504 2.438 2.513 2,352,193 2.4784 0.75%
2024-05-23 0 2.650 2.620 2.650 2.610 2.740 1,086,000 2,875,740 2.6480 2.485 2.457 2.485 2.448 2.570 1,157,970 2.4834 -2.21%
2024-05-22 0 2.710 2.710 2.720 2.690 2.750 808,000 2,192,070 2.7130 2.542 2.542 2.551 2.523 2.579 861,547 2.5443 0.74%
2024-05-21 0 2.690 2.670 2.690 2.650 2.800 2,366,000 6,401,480 2.7056 2.523 2.504 2.523 2.485 2.626 2,522,796 2.5375 -3.93%
2024-05-20 0 2.800 2.790 2.800 2.730 2.810 2,627,150 7,323,004 2.7874 2.626 2.617 2.626 2.560 2.635 2,801,253 2.6142 2.56%
2024-05-17 0 2.730 2.730 2.740 2.700 2.780 2,032,000 5,571,140 2.7417 2.560 2.560 2.570 2.532 2.607 2,166,662 2.5713 0.00%
2024-05-16 0 2.730 2.700 2.730 2.680 2.780 2,308,000 6,269,400 2.7164 2.560 2.532 2.560 2.513 2.607 2,460,952 2.5476 -1.09%
2024-05-14 0 2.760 2.740 2.760 2.730 2.840 1,828,000 5,050,880 2.7631 2.588 2.570 2.588 2.560 2.663 1,949,143 2.5913 -2.13%
2024-05-13 0 2.820 2.800 2.820 2.750 2.830 1,472,000 4,116,500 2.7965 2.645 2.626 2.645 2.579 2.654 1,569,550 2.6227 1.08%
2024-05-10 0 2.790 2.760 2.790 2.730 2.820 2,348,000 6,529,500 2.7809 2.617 2.588 2.617 2.560 2.645 2,503,603 2.6080 0.72%
2024-05-09 0 2.770 2.720 2.770 2.640 2.790 3,494,000 9,550,690 2.7335 2.598 2.551 2.598 2.476 2.617 3,725,549 2.5636 5.32%
2024-05-08 0 2.630 2.620 2.630 2.610 2.740 2,074,000 5,542,340 2.6723 2.467 2.457 2.467 2.448 2.570 2,211,445 2.5062 0.38%
2024-05-07 0 2.620 2.600 2.620 2.600 2.680 2,246,000 5,897,040 2.6256 2.457 2.438 2.457 2.438 2.513 2,394,844 2.4624 -1.13%
2024-05-06 0 2.650 2.630 2.660 2.610 2.700 1,528,000 4,032,144 2.6388 2.485 2.467 2.495 2.448 2.532 1,629,261 2.4748 0.00%
2024-05-03 0 2.650 2.630 2.650 2.600 2.670 2,948,000 7,779,400 2.6389 2.485 2.467 2.485 2.438 2.504 3,143,366 2.4749 1.15%
2024-05-02 0 2.620 2.580 2.620 2.490 2.620 2,550,000 6,617,220 2.5950 2.457 2.420 2.457 2.335 2.457 2,718,990 2.4337 2.75%
2024-04-30 0 2.550 2.510 2.550 2.500 2.560 2,150,000 5,420,740 2.5213 2.392 2.354 2.392 2.345 2.401 2,292,482 2.3646 0.79%
2024-04-29 0 2.530 2.510 2.530 2.500 2.600 2,334,000 5,932,040 2.5416 2.373 2.354 2.373 2.345 2.438 2,488,675 2.3836 -1.17%
2024-04-26 0 2.560 2.550 2.560 2.480 2.590 2,892,000 7,382,840 2.5528 2.401 2.392 2.401 2.326 2.429 3,083,654 2.3942 3.64%
2024-04-25 0 2.470 2.470 2.500 2.450 2.530 1,646,000 4,104,600 2.4937 2.316 2.316 2.345 2.298 2.373 1,755,081 2.3387 -1.20%
2024-04-24 0 2.500 2.500 2.510 2.390 2.510 4,258,000 10,556,620 2.4792 2.345 2.345 2.354 2.241 2.354 4,540,180 2.3252 5.04%
2024-04-23 0 2.380 2.370 2.380 2.320 2.380 1,326,000 3,114,400 2.3487 2.232 2.223 2.232 2.176 2.232 1,413,875 2.2027 1.28%
2024-04-22 0 2.350 2.310 2.350 2.310 2.380 1,128,000 2,637,100 2.3379 2.204 2.166 2.204 2.166 2.232 1,202,753 2.1926 1.73%
2024-04-19 0 2.310 2.310 2.320 2.300 2.390 1,292,000 3,008,080 2.3282 2.166 2.166 2.176 2.157 2.241 1,377,622 2.1835 -3.35%
2024-04-18 0 2.390 2.390 2.400 2.320 2.450 2,126,000 5,065,480 2.3826 2.241 2.241 2.251 2.176 2.298 2,266,891 2.2345 -1.24%
2024-04-17 0 2.420 2.420 2.430 2.230 2.450 4,984,000 11,783,580 2.3643 2.270 2.270 2.279 2.091 2.298 5,314,292 2.2173 8.04%
2024-04-16 0 2.240 2.230 2.250 2.200 2.290 1,747,800 3,896,520 2.2294 2.101 2.091 2.110 2.063 2.148 1,863,628 2.0908 -3.45%
2024-04-15 0 2.320 2.290 2.320 2.210 2.380 2,578,000 5,994,040 2.3251 2.176 2.148 2.176 2.073 2.232 2,748,845 2.1806 2.65%
2024-04-12 0 2.260 2.260 2.280 2.250 2.330 1,624,000 3,684,680 2.2689 2.120 2.120 2.138 2.110 2.185 1,731,623 2.1279 -2.16%
2024-04-11 0 2.310 2.310 2.320 2.210 2.340 4,938,000 11,361,380 2.3008 2.166 2.166 2.176 2.073 2.195 5,265,244 2.1578 3.59%
2024-04-10 0 2.230 2.220 2.230 2.180 2.240 2,714,000 6,017,940 2.2174 2.091 2.082 2.091 2.045 2.101 2,893,858 2.0796 -0.89%
2024-04-09 0 2.250 2.230 2.250 2.200 2.250 1,008,000 2,249,320 2.2315 2.110 2.091 2.110 2.063 2.110 1,074,801 2.0928 0.90%
2024-04-08 0 2.230 2.200 2.230 2.170 2.240 2,378,000 5,242,540 2.2046 2.091 2.063 2.091 2.035 2.101 2,535,591 2.0676 2.76%
2024-04-05 0 2.170 2.160 2.190 2.130 2.230 2,834,000 6,154,500 2.1717 2.035 2.026 2.054 1.998 2.091 3,021,811 2.0367 -2.25%
2024-04-03 0 2.220 2.200 2.220 2.170 2.240 3,110,000 6,863,220 2.2068 2.082 2.063 2.082 2.035 2.101 3,316,101 2.0697 -0.89%
2024-04-02 0 2.240 2.230 2.240 2.180 2.610 18,966,000 42,963,960 2.2653 2.101 2.091 2.101 2.045 2.448 20,222,887 2.1245 -14.50%
2024-03-28 0 2.620 2.610 2.620 2.500 2.640 2,382,000 6,166,760 2.5889 2.457 2.448 2.457 2.345 2.476 2,539,856 2.4280 5.22%
2024-03-27 0 2.490 2.470 2.490 2.460 2.580 1,414,000 3,520,460 2.4897 2.335 2.316 2.335 2.307 2.420 1,507,707 2.3350 -1.58%
2024-03-26 0 2.530 2.510 2.530 2.470 2.560 2,194,000 5,511,400 2.5120 2.373 2.354 2.373 2.316 2.401 2,339,398 2.3559 -1.56%
2024-03-25 0 2.570 2.540 2.570 2.530 2.630 1,996,000 5,162,240 2.5863 2.410 2.382 2.410 2.373 2.467 2,128,276 2.4256 -3.02%
2024-03-22 0 2.650 2.630 2.650 2.620 2.670 1,468,000 3,882,560 2.6448 2.485 2.467 2.485 2.457 2.504 1,565,285 2.4804 -2.21%
2024-03-21 0 2.710 2.710 2.720 2.650 2.730 1,050,000 2,826,940 2.6923 2.542 2.542 2.551 2.485 2.560 1,119,584 2.5250 0.37%
2024-03-20 0 2.700 2.690 2.700 2.650 2.740 1,878,000 5,044,680 2.6862 2.532 2.523 2.532 2.485 2.570 2,002,456 2.5192 -1.10%
2024-03-19 0 2.730 2.730 2.740 2.710 2.830 2,030,800 5,606,097 2.7605 2.560 2.560 2.570 2.542 2.654 2,165,382 2.5890 -1.80%
2024-03-18 0 2.780 2.770 2.780 2.660 2.780 1,978,000 5,359,560 2.7096 2.607 2.598 2.607 2.495 2.607 2,109,083 2.5412 2.58%
2024-03-15 0 2.710 2.710 2.720 2.620 2.750 2,388,000 6,424,814 2.6905 2.542 2.542 2.551 2.457 2.579 2,546,254 2.5232 0.74%
2024-03-14 0 2.690 2.680 2.690 2.660 2.810 2,544,000 6,867,688 2.6996 2.523 2.513 2.523 2.495 2.635 2,712,592 2.5318 -3.58%
2024-03-13 0 2.790 2.770 2.790 2.630 2.810 3,168,000 8,655,959 2.7323 2.617 2.598 2.617 2.467 2.635 3,377,945 2.5625 4.49%
2024-03-12 0 2.670 2.640 2.670 2.580 2.730 3,090,000 8,138,318 2.6338 2.504 2.476 2.504 2.420 2.560 3,294,776 2.4701 -0.37%
2024-03-11 0 2.680 2.670 2.680 2.640 2.760 2,956,000 7,990,260 2.7031 2.513 2.504 2.513 2.476 2.588 3,151,896 2.5351 0.37%
2024-03-08 0 2.670 2.670 2.680 2.590 2.700 2,562,000 6,795,980 2.6526 2.504 2.504 2.513 2.429 2.532 2,731,785 2.4877 0.38%
2024-03-07 0 2.660 2.650 2.660 2.450 2.680 6,696,000 17,505,360 2.6143 2.495 2.485 2.495 2.298 2.513 7,139,748 2.4518 7.26%
2024-03-06 0 2.480 2.480 2.490 2.340 2.510 3,634,000 8,904,480 2.4503 2.326 2.326 2.335 2.195 2.354 3,874,827 2.2980 5.98%
2024-03-05 0 2.340 2.340 2.350 2.310 2.390 1,242,000 2,909,100 2.3423 2.195 2.195 2.204 2.166 2.241 1,324,308 2.1967 -2.90%
2024-03-04 0 2.410 2.390 2.410 2.350 2.440 1,934,000 4,625,240 2.3915 2.260 2.241 2.260 2.204 2.288 2,062,167 2.2429 0.00%
2024-03-01 0 2.410 2.390 2.410 2.330 2.430 1,492,000 3,566,340 2.3903 2.260 2.241 2.260 2.185 2.279 1,590,876 2.2417 0.84%
2024-02-29 0 2.390 2.370 2.390 2.300 2.430 2,514,000 6,013,800 2.3921 2.241 2.223 2.241 2.157 2.279 2,680,604 2.2434 3.02%
2024-02-28 0 2.320 2.310 2.330 2.290 2.480 3,528,000 8,366,840 2.3716 2.176 2.166 2.185 2.148 2.326 3,761,802 2.2242 -4.13%
2024-02-27 0 2.420 2.420 2.430 2.330 2.430 1,362,000 3,239,940 2.3788 2.270 2.270 2.279 2.185 2.279 1,452,260 2.2310 0.00%
2024-02-26 0 2.420 2.410 2.420 2.350 2.450 3,192,000 7,689,940 2.4091 2.270 2.260 2.270 2.204 2.298 3,403,536 2.2594 3.86%
2024-02-23 0 2.330 2.330 2.360 2.290 2.370 1,868,000 4,353,360 2.3305 2.185 2.185 2.213 2.148 2.223 1,991,793 2.1856 -0.43%
2024-02-22 0 2.340 2.340 2.350 2.270 2.370 2,232,000 5,173,660 2.3179 2.195 2.195 2.204 2.129 2.223 2,379,916 2.1739 1.30%
2024-02-21 0 2.310 2.300 2.310 2.230 2.340 3,927,894 9,049,218 2.3038 2.166 2.157 2.166 2.091 2.195 4,188,198 2.1606 1.76%
2024-02-20 0 2.270 2.260 2.270 2.230 2.320 2,070,000 4,678,940 2.2604 2.129 2.120 2.129 2.091 2.176 2,207,180 2.1199 -0.87%
2024-02-19 0 2.290 2.260 2.290 2.160 2.290 2,002,000 4,468,246 2.2319 2.148 2.120 2.148 2.026 2.148 2,134,674 2.0932 3.15%
2024-02-16 0 2.220 2.200 2.230 2.090 2.220 2,734,000 5,926,142 2.1676 2.082 2.063 2.091 1.960 2.082 2,915,184 2.0329 6.22%
2024-02-15 0 2.090 2.050 2.090 2.050 2.110 1,312,000 2,719,280 2.0726 1.960 1.923 1.960 1.923 1.979 1,398,947 1.9438 0.48%
2024-02-14 0 2.080 2.080 2.090 2.060 2.130 1,706,000 3,547,142 2.0792 1.951 1.951 1.960 1.932 1.998 1,819,058 1.9500 -1.42%
2024-02-09 0 2.110 2.110 2.120 2.080 2.180 1,000,000 2,100,080 2.1001 1.979 1.979 1.988 1.951 2.045 1,066,271 1.9696 -2.31%
2024-02-08 0 2.160 2.140 2.160 2.080 2.170 820,000 1,750,464 2.1347 2.026 2.007 2.026 1.951 2.035 874,342 2.0020 3.35%
2024-02-07 0 2.090 2.080 2.090 2.080 2.210 3,650,000 7,708,060 2.1118 1.960 1.951 1.960 1.951 2.073 3,891,887 1.9805 -4.57%
2024-02-06 0 2.190 2.160 2.190 2.070 2.210 3,802,158 8,134,073 2.1393 2.054 2.026 2.054 1.941 2.073 4,054,129 2.0064 6.31%
2024-02-05 0 2.060 2.060 2.070 2.050 2.260 5,004,000 10,515,438 2.1014 1.932 1.932 1.941 1.923 2.120 5,335,618 1.9708 -8.04%
2024-02-02 0 2.240 2.220 2.240 2.200 2.290 4,636,000 10,428,590 2.2495 2.101 2.082 2.101 2.063 2.148 4,943,230 2.1097 -0.88%
2024-02-01 0 2.260 2.260 2.270 2.200 2.350 6,840,000 15,505,334 2.2669 2.120 2.120 2.129 2.063 2.204 7,293,291 2.1260 -1.74%
2024-01-31 0 2.300 2.290 2.300 2.220 2.450 5,606,000 12,994,713 2.3180 2.157 2.148 2.157 2.082 2.298 5,977,513 2.1739 -3.77%
2024-01-30 0 2.390 2.390 2.400 2.370 2.560 7,844,000 19,198,101 2.4475 2.241 2.241 2.251 2.223 2.401 8,363,826 2.2954 -5.16%
2024-01-29 0 2.520 2.520 2.530 2.230 2.550 14,276,000 34,440,860 2.4125 2.363 2.363 2.373 2.091 2.392 15,222,078 2.2626 21.74%
2024-01-26 0 2.070 2.070 2.090 2.060 2.230 3,006,000 6,428,750 2.1386 1.941 1.941 1.960 1.932 2.091 3,205,209 2.0057 -2.82%
2024-01-25 0 2.130 2.130 2.140 2.000 2.140 3,358,000 7,029,360 2.0933 1.998 1.998 2.007 1.876 2.007 3,580,536 1.9632 3.40%
2024-01-24 0 2.060 2.030 2.060 1.840 2.080 3,196,000 6,285,600 1.9667 1.932 1.904 1.932 1.726 1.951 3,407,801 1.8445 11.96%
2024-01-23 0 1.840 1.820 1.840 1.790 1.880 1,418,338 2,603,071 1.8353 1.726 1.707 1.726 1.679 1.763 1,512,332 1.7212 3.37%
2024-01-22 0 1.780 1.770 1.780 1.770 1.960 3,632,598 6,606,328 1.8186 1.669 1.660 1.669 1.660 1.838 3,873,332 1.7056 -5.32%
2024-01-19 0 1.880 1.880 1.910 1.870 1.960 2,722,000 5,173,332 1.9006 1.763 1.763 1.791 1.754 1.838 2,902,388 1.7824 -3.09%
2024-01-18 0 1.940 1.920 1.960 1.890 1.970 820,000 1,577,660 1.9240 1.819 1.801 1.838 1.773 1.848 874,342 1.8044 0.52%
2024-01-17 0 1.930 1.900 1.930 1.900 1.990 2,716,000 5,264,480 1.9383 1.810 1.782 1.810 1.782 1.866 2,895,991 1.8179 -1.03%
2024-01-16 0 1.950 1.950 1.990 1.940 2.020 1,344,000 2,633,120 1.9592 1.829 1.829 1.866 1.819 1.894 1,433,068 1.8374 -2.99%
2024-01-15 0 2.010 2.000 2.010 1.930 2.010 734,000 1,458,020 1.9864 1.885 1.876 1.885 1.810 1.885 782,643 1.8629 2.55%
2024-01-12 0 1.960 1.950 1.970 1.950 1.990 574,000 1,133,900 1.9754 1.838 1.829 1.848 1.829 1.866 612,039 1.8527 -1.51%
2024-01-11 0 1.990 1.970 1.990 1.950 1.990 808,000 1,587,840 1.9651 1.866 1.848 1.866 1.829 1.866 861,547 1.8430 2.58%
2024-01-10 0 1.940 1.930 1.940 1.890 2.010 3,982,000 7,697,380 1.9330 1.819 1.810 1.819 1.773 1.885 4,245,889 1.8129 -2.02%
2024-01-09 0 1.980 1.980 2.000 1.970 2.050 1,378,000 2,779,160 2.0168 1.857 1.857 1.876 1.848 1.923 1,469,321 1.8915 0.00%
2024-01-08 0 1.980 1.980 2.020 1.930 2.010 3,488,000 6,859,160 1.9665 1.857 1.857 1.894 1.810 1.885 3,719,152 1.8443 -0.50%
2024-01-05 0 1.990 1.990 2.000 1.990 2.040 658,000 1,325,060 2.0138 1.866 1.866 1.876 1.866 1.913 701,606 1.8886 -0.50%
2024-01-04 0 2.000 1.970 2.000 1.970 2.010 1,788,000 3,556,560 1.9891 1.876 1.848 1.876 1.848 1.885 1,906,492 1.8655 0.00%
2024-01-03 0 2.000 2.000 2.020 2.000 2.050 666,000 1,344,270 2.0184 1.876 1.876 1.894 1.876 1.923 710,136 1.8930 -2.44%
2024-01-02 0 2.050 2.030 2.050 2.010 2.070 1,076,000 2,200,640 2.0452 1.923 1.904 1.923 1.885 1.941 1,147,307 1.9181 -0.97%
2023-12-29 0 2.070 2.060 2.090 2.060 2.090 602,000 1,242,980 2.0648 1.941 1.932 1.960 1.932 1.960 641,895 1.9364 -1.43%
2023-12-28 0 2.100 2.100 2.120 2.010 2.110 3,425,000 7,119,480 2.0787 1.969 1.969 1.988 1.885 1.979 3,651,977 1.9495 6.06%
2023-12-27 0 1.980 1.950 1.980 1.940 1.990 741,000 1,459,240 1.9693 1.857 1.829 1.857 1.819 1.866 790,106 1.8469 1.02%
2023-12-22 0 1.960 1.940 1.960 1.940 2.000 640,000 1,255,740 1.9621 1.838 1.819 1.838 1.819 1.876 682,413 1.8401 0.00%
2023-12-21 0 1.960 1.960 1.980 1.930 2.000 763,000 1,499,290 1.9650 1.838 1.838 1.857 1.810 1.876 813,564 1.8429 -1.01%
2023-12-20 0 1.980 1.950 1.970 1.940 1.980 302,000 592,160 1.9608 1.857 1.829 1.848 1.819 1.857 322,014 1.8389 2.59%
2023-12-19 0 1.930 1.930 1.950 1.930 1.990 1,211,000 2,364,240 1.9523 1.810 1.810 1.829 1.810 1.866 1,291,254 1.8310 -3.98%
2023-12-18 0 2.010 1.970 2.010 1.960 2.010 338,000 669,336 1.9803 1.885 1.848 1.885 1.838 1.885 360,399 1.8572 1.01%
2023-12-15 0 1.990 1.970 1.990 1.970 2.040 1,176,000 2,352,260 2.0002 1.866 1.848 1.866 1.848 1.913 1,253,934 1.8759 2.05%
2023-12-14 0 1.950 1.950 1.980 1.940 1.990 362,000 711,679 1.9660 1.829 1.829 1.857 1.819 1.866 385,990 1.8438 0.52%
2023-12-13 0 1.940 1.930 1.950 1.940 1.980 506,000 991,408 1.9593 1.819 1.810 1.829 1.819 1.857 539,533 1.8375 -2.51%
2023-12-12 0 1.990 1.970 1.990 1.940 2.010 660,000 1,296,440 1.9643 1.866 1.848 1.866 1.819 1.885 703,739 1.8422 2.05%
2023-12-11 0 1.950 1.950 1.980 1.930 2.010 1,450,000 2,816,080 1.9421 1.829 1.829 1.857 1.810 1.885 1,546,092 1.8214 -2.01%
2023-12-08 0 1.990 1.980 2.020 1.990 2.060 434,000 870,040 2.0047 1.866 1.857 1.894 1.866 1.932 462,761 1.8801 -3.40%
2023-12-07 0 2.060 2.040 2.060 1.950 2.060 814,000 1,631,040 2.0037 1.932 1.913 1.932 1.829 1.932 867,944 1.8792 3.52%
2023-12-06 0 1.990 1.990 2.020 1.940 2.050 2,252,000 4,522,750 2.0083 1.866 1.866 1.894 1.819 1.923 2,401,241 1.8835 -1.00%
2023-12-05 0 2.010 1.960 2.010 1.920 2.090 3,442,000 6,782,580 1.9705 1.885 1.838 1.885 1.801 1.960 3,670,103 1.8481 -2.43%
2023-12-04 0 2.060 2.020 2.060 2.020 2.080 1,860,500 3,820,957 2.0537 1.932 1.894 1.932 1.894 1.951 1,983,796 1.9261 -0.96%
2023-12-01 0 2.080 2.070 2.080 2.050 2.110 1,812,000 3,760,480 2.0753 1.951 1.941 1.951 1.923 1.979 1,932,082 1.9463 -1.42%
2023-11-30 0 2.110 2.100 2.110 2.100 2.210 1,879,705 3,991,369 2.1234 1.979 1.969 1.979 1.969 2.073 2,004,274 1.9914 -1.40%
2023-11-29 0 2.140 2.140 2.160 2.100 2.220 3,450,000 7,474,200 2.1664 2.007 2.007 2.026 1.969 2.082 3,678,633 2.0318 -4.04%
2023-11-28 0 2.230 2.230 2.240 2.230 2.310 1,592,000 3,577,140 2.2469 2.091 2.091 2.101 2.091 2.166 1,697,503 2.1073 -3.04%
2023-11-27 0 2.300 2.270 2.300 2.260 2.330 1,132,000 2,581,100 2.2801 2.157 2.129 2.157 2.120 2.185 1,207,018 2.1384 0.00%
2023-11-24 0 2.300 2.300 2.320 2.300 2.360 736,000 1,708,100 2.3208 2.157 2.157 2.176 2.157 2.213 784,775 2.1765 -1.71%
2023-11-23 0 2.340 2.340 2.350 2.300 2.360 1,042,000 2,429,920 2.3320 2.195 2.195 2.204 2.157 2.213 1,111,054 2.1870 0.43%
2023-11-22 0 2.330 2.320 2.330 2.320 2.390 330,000 774,100 2.3458 2.185 2.176 2.185 2.176 2.241 351,869 2.2000 -1.27%
2023-11-21 0 2.360 2.330 2.360 2.330 2.420 1,180,000 2,792,480 2.3665 2.213 2.185 2.213 2.185 2.270 1,258,199 2.2194 0.43%
2023-11-20 0 2.350 2.350 2.360 2.340 2.410 808,000 1,917,660 2.3733 2.204 2.204 2.213 2.195 2.260 861,547 2.2258 0.00%
2023-11-17 0 2.350 2.340 2.360 2.260 2.350 1,480,000 3,411,780 2.3053 2.204 2.195 2.213 2.120 2.204 1,578,080 2.1620 0.43%
2023-11-16 0 2.340 2.310 2.340 2.310 2.380 236,000 550,280 2.3317 2.195 2.166 2.195 2.166 2.232 251,640 2.1868 -1.68%
2023-11-15 0 2.380 2.380 2.390 2.350 2.400 686,000 1,628,020 2.3732 2.232 2.232 2.241 2.204 2.251 731,462 2.2257 1.71%
2023-11-14 0 2.340 2.340 2.350 2.320 2.380 868,000 2,045,900 2.3570 2.195 2.195 2.204 2.176 2.232 925,523 2.2105 0.43%
2023-11-13 0 2.330 2.310 2.330 2.250 2.330 542,000 1,231,320 2.2718 2.185 2.166 2.185 2.110 2.185 577,919 2.1306 3.10%
2023-11-10 0 2.260 2.260 2.300 2.250 2.300 664,000 1,506,380 2.2686 2.120 2.120 2.157 2.110 2.157 708,004 2.1276 -1.74%
2023-11-09 0 2.300 2.300 2.320 2.300 2.360 858,000 1,992,399 2.3221 2.157 2.157 2.176 2.157 2.213 914,860 2.1778 -1.29%
2023-11-08 0 2.330 2.320 2.330 2.320 2.390 1,460,000 3,430,420 2.3496 2.185 2.176 2.185 2.176 2.241 1,556,755 2.2036 -3.32%
2023-11-07 0 2.410 2.410 2.420 2.380 2.440 650,000 1,565,440 2.4084 2.260 2.260 2.270 2.232 2.288 693,076 2.2587 -2.43%
2023-11-06 0 2.470 2.470 2.480 2.250 2.500 3,440,000 8,226,020 2.3913 2.316 2.316 2.326 2.110 2.345 3,667,971 2.2427 10.27%
2023-11-03 0 2.240 2.240 2.270 2.210 2.280 1,092,000 2,454,300 2.2475 2.101 2.101 2.129 2.073 2.138 1,164,367 2.1078 1.36%
2023-11-02 0 2.210 2.210 2.220 2.200 2.280 2,988,000 6,613,820 2.2135 2.073 2.073 2.082 2.063 2.138 3,186,016 2.0759 -1.34%
2023-11-01 0 2.240 2.230 2.260 2.210 2.290 748,000 1,683,860 2.2511 2.101 2.091 2.120 2.073 2.148 797,570 2.1112 -0.44%
2023-10-31 0 2.250 2.250 2.260 2.240 2.310 906,469 2,051,965 2.2637 2.110 2.110 2.120 2.101 2.166 966,541 2.1230 -2.60%
2023-10-30 0 2.310 2.310 2.340 2.310 2.380 1,322,000 3,093,100 2.3397 2.166 2.166 2.195 2.166 2.232 1,409,610 2.1943 -2.53%
2023-10-27 0 2.370 2.370 2.390 2.280 2.400 1,354,000 3,155,940 2.3308 2.223 2.223 2.241 2.138 2.251 1,443,730 2.1860 3.95%
2023-10-26 0 2.280 2.250 2.280 2.220 2.280 842,000 1,893,030 2.2483 2.138 2.110 2.138 2.082 2.138 897,800 2.1085 0.00%
2023-10-25 0 2.280 2.260 2.290 2.220 2.350 1,778,000 4,035,910 2.2699 2.138 2.120 2.148 2.082 2.204 1,895,829 2.1288 -0.44%
2023-10-24 0 2.290 2.270 2.300 2.240 2.310 660,500 1,502,970 2.2755 2.148 2.129 2.157 2.101 2.166 704,272 2.1341 0.44%
2023-10-20 0 2.280 2.280 2.330 2.270 2.360 1,852,000 4,249,640 2.2946 2.138 2.138 2.185 2.129 2.213 1,974,733 2.1520 -2.15%
2023-10-19 0 2.330 2.330 2.340 2.290 2.410 2,124,000 4,946,360 2.3288 2.185 2.185 2.195 2.148 2.260 2,264,759 2.1841 -2.92%
2023-10-18 0 2.400 2.400 2.420 2.390 2.550 2,198,000 5,367,040 2.4418 2.251 2.251 2.270 2.241 2.392 2,343,663 2.2900 -5.88%
2023-10-17 0 2.550 2.550 2.590 2.490 2.620 3,188,000 8,127,100 2.5493 2.392 2.392 2.429 2.335 2.457 3,399,271 2.3908 -0.39%
2023-10-16 0 2.560 2.550 2.580 2.390 2.750 5,696,000 14,789,780 2.5965 2.401 2.392 2.420 2.241 2.579 6,073,477 2.4351 7.11%
2023-10-13 0 2.390 2.390 2.410 2.370 2.500 1,694,000 4,104,000 2.4227 2.241 2.241 2.260 2.223 2.345 1,806,262 2.2721 -8.08%
2023-10-12 0 2.600 2.560 2.600 2.300 2.690 5,442,000 13,535,880 2.4873 2.438 2.401 2.438 2.157 2.523 5,802,644 2.3327 14.04%
2023-10-11 0 2.280 2.280 2.310 2.260 2.320 634,000 1,455,620 2.2959 2.138 2.138 2.166 2.120 2.176 676,016 2.1532 0.88%
2023-10-10 0 2.260 2.260 2.310 2.260 2.320 460,000 1,050,410 2.2835 2.120 2.120 2.166 2.120 2.176 490,484 2.1416 0.00%
2023-10-09 0 2.260 2.260 2.310 2.260 2.390 534,000 1,227,740 2.2991 2.120 2.120 2.166 2.120 2.241 569,388 2.1562 -2.16%
2023-10-06 0 2.310 2.310 2.340 2.280 2.340 212,000 491,601 2.3189 2.166 2.166 2.195 2.138 2.195 226,049 2.1748 3.12%
2023-10-05 0 2.240 2.240 2.250 2.230 2.290 1,342,000 3,036,342 2.2625 2.101 2.101 2.110 2.091 2.148 1,430,935 2.1219 -2.18%
2023-10-04 0 2.290 2.290 2.320 2.260 2.350 404,000 926,600 2.2936 2.148 2.148 2.176 2.120 2.204 430,773 2.1510 -2.55%
2023-10-03 0 2.350 2.320 2.360 2.250 2.390 1,190,000 2,742,740 2.3048 2.204 2.176 2.213 2.110 2.241 1,268,862 2.1616 -1.67%
2023-09-29 0 2.390 2.360 2.390 2.300 2.390 198,000 466,508 2.3561 2.241 2.213 2.241 2.157 2.241 211,122 2.2097 3.02%
2023-09-28 0 2.320 2.320 2.350 2.280 2.350 1,592,000 3,683,808 2.3139 2.176 2.176 2.204 2.138 2.204 1,697,503 2.1701 -0.85%
2023-09-27 0 2.340 2.340 2.380 2.340 2.420 1,684,000 4,002,570 2.3768 2.195 2.195 2.232 2.195 2.270 1,795,600 2.2291 -2.09%
2023-09-26 0 2.390 2.390 2.420 2.360 2.440 1,170,000 2,810,920 2.4025 2.241 2.241 2.270 2.213 2.288 1,247,537 2.2532 -0.42%
2023-09-25 0 2.400 2.400 2.420 2.400 2.470 1,036,066 2,511,438 2.4240 2.251 2.251 2.270 2.251 2.316 1,104,727 2.2734 -2.04%
2023-09-22 0 2.450 2.450 2.470 2.430 2.500 782,000 1,918,110 2.4528 2.298 2.298 2.316 2.279 2.345 833,824 2.3004 -0.41%
2023-09-21 0 2.460 2.460 2.480 2.450 2.500 968,000 2,394,840 2.4740 2.307 2.307 2.326 2.298 2.345 1,032,150 2.3202 -1.60%
2023-09-20 0 2.500 2.500 2.540 2.470 2.540 230,000 577,060 2.5090 2.345 2.345 2.382 2.316 2.382 245,242 2.3530 -2.34%
2023-09-19 0 2.560 2.520 2.560 2.450 2.560 900,000 2,250,710 2.5008 2.401 2.363 2.401 2.298 2.401 959,643 2.3454 1.99%
2023-09-18 0 2.510 2.480 2.510 2.470 2.540 906,000 2,269,020 2.5044 2.354 2.326 2.354 2.316 2.382 966,041 2.3488 -1.18%
2023-09-15 0 2.540 2.530 2.540 2.460 2.550 1,024,000 2,588,250 2.5276 2.382 2.373 2.382 2.307 2.392 1,091,861 2.3705 2.42%
2023-09-14 0 2.480 2.480 2.500 2.460 2.530 806,000 2,004,740 2.4873 2.326 2.326 2.345 2.307 2.373 859,414 2.3327 -1.59%
2023-09-13 0 2.520 2.490 2.530 2.450 2.520 320,000 797,260 2.4914 2.363 2.335 2.373 2.298 2.363 341,207 2.3366 1.61%
2023-09-12 0 2.480 2.470 2.520 2.470 2.540 982,000 2,458,780 2.5038 2.326 2.316 2.363 2.316 2.382 1,047,078 2.3482 -2.75%
2023-09-11 0 2.550 2.550 2.560 2.430 2.570 2,098,000 5,305,520 2.5288 2.392 2.392 2.401 2.279 2.410 2,237,036 2.3717 1.19%
2023-09-07 0 2.520 2.520 2.540 2.510 2.650 1,224,000 3,125,000 2.5531 2.363 2.363 2.382 2.354 2.485 1,305,115 2.3944 -4.18%
2023-09-06 0 2.630 2.630 2.650 2.580 2.660 1,430,000 3,750,260 2.6226 2.467 2.467 2.485 2.420 2.495 1,524,767 2.4596 -0.38%
2023-09-05 0 2.640 2.620 2.640 2.540 2.770 2,238,000 5,955,940 2.6613 2.476 2.457 2.476 2.382 2.598 2,386,313 2.4959 5.18%
2023-09-04 0 2.510 2.500 2.510 2.440 2.510 1,052,000 2,621,240 2.4917 2.354 2.345 2.354 2.288 2.354 1,121,717 2.3368 4.58%
2023-08-31 0 2.400 2.400 2.410 2.380 2.450 768,023 1,850,582 2.4095 2.251 2.251 2.260 2.232 2.298 818,920 2.2598 0.42%
2023-08-30 0 2.390 2.390 2.420 2.370 2.500 2,932,000 7,061,320 2.4084 2.241 2.241 2.270 2.223 2.345 3,126,305 2.2587 -2.85%
2023-08-29 0 2.460 2.460 2.480 2.440 2.530 1,332,000 3,311,540 2.4861 2.307 2.307 2.326 2.288 2.373 1,420,272 2.3316 2.07%
2023-08-28 0 2.410 2.400 2.430 2.380 2.600 3,342,000 8,279,460 2.4774 2.260 2.251 2.279 2.232 2.438 3,563,476 2.3234 -3.60%
2023-08-25 0 2.500 2.500 2.550 2.500 2.540 410,000 1,030,240 2.5128 2.345 2.345 2.392 2.345 2.382 437,171 2.3566 -0.40%
2023-08-24 0 2.510 2.510 2.520 2.490 2.570 1,306,000 3,321,320 2.5431 2.354 2.354 2.363 2.335 2.410 1,392,549 2.3851 1.21%
2023-08-23 0 2.480 2.480 2.500 2.470 2.520 720,000 1,797,380 2.4964 2.326 2.326 2.345 2.316 2.363 767,715 2.3412 -2.75%
2023-08-22 0 2.550 2.500 2.550 2.450 2.560 1,916,000 4,791,480 2.5008 2.392 2.345 2.392 2.298 2.401 2,042,974 2.3453 4.94%
2023-08-21 0 2.430 2.430 2.460 2.420 2.560 3,124,200 7,766,576 2.4859 2.279 2.279 2.307 2.270 2.401 3,331,242 2.3314 -6.54%
2023-08-18 0 2.600 2.590 2.600 2.590 2.650 426,000 1,109,320 2.6040 2.438 2.429 2.438 2.429 2.485 454,231 2.4422 -1.14%
2023-08-17 0 2.630 2.630 2.670 2.540 2.660 482,000 1,257,170 2.6082 2.467 2.467 2.504 2.382 2.495 513,942 2.4461 2.33%
2023-08-16 0 2.570 2.570 2.580 2.560 2.610 1,157,800 2,997,730 2.5892 2.410 2.410 2.420 2.401 2.448 1,234,528 2.4282 -1.91%
2023-08-15 0 2.620 2.610 2.620 2.610 2.680 522,000 1,372,160 2.6287 2.457 2.448 2.457 2.448 2.513 556,593 2.4653 -0.38%
2023-08-14 0 2.630 2.630 2.660 2.580 2.660 1,382,000 3,616,970 2.6172 2.467 2.467 2.495 2.420 2.495 1,473,586 2.4545 -1.50%
2023-08-11 0 2.670 2.640 2.670 2.650 2.740 1,840,000 4,933,460 2.6812 2.504 2.476 2.504 2.485 2.570 1,961,938 2.5146 -2.91%
2023-08-10 0 2.750 2.740 2.750 2.730 2.820 802,000 2,210,305 2.7560 2.579 2.570 2.579 2.560 2.645 855,149 2.5847 -0.36%
2023-08-09 0 2.760 2.760 2.790 2.720 2.830 1,446,000 4,002,040 2.7677 2.588 2.588 2.617 2.551 2.654 1,541,827 2.5956 -0.36%
2023-08-08 0 2.770 2.750 2.770 2.740 2.840 2,522,000 6,967,450 2.7627 2.598 2.579 2.598 2.570 2.663 2,689,134 2.5910 -3.15%
2023-08-07 0 2.860 2.840 2.860 2.830 2.890 446,000 1,271,179 2.8502 2.682 2.663 2.682 2.654 2.710 475,557 2.6730 -1.04%
2023-08-04 0 2.890 2.890 2.900 2.890 3.020 1,084,000 3,167,846 2.9224 2.710 2.710 2.720 2.710 2.832 1,155,837 2.7407 -2.03%
2023-08-03 0 2.950 2.950 2.960 2.950 3.070 392,000 1,169,560 2.9836 2.767 2.767 2.776 2.767 2.879 417,978 2.7981 -2.32%
2023-08-02 0 3.020 3.010 3.020 3.000 3.100 686,000 2,076,699 3.0273 2.832 2.823 2.832 2.814 2.907 731,462 2.8391 -0.98%
2023-08-01 0 3.050 3.040 3.080 3.050 3.190 652,000 2,011,200 3.0847 2.860 2.851 2.889 2.860 2.992 695,208 2.8929 -1.61%
2023-07-31 0 3.100 3.100 3.120 3.060 3.140 2,312,000 7,198,920 3.1137 2.907 2.907 2.926 2.870 2.945 2,465,218 2.9202 0.00%
2023-07-28 0 3.100 3.090 3.120 3.070 3.190 1,070,000 3,353,199 3.1338 2.907 2.898 2.926 2.879 2.992 1,140,909 2.9391 -2.21%
2023-07-27 0 3.170 3.150 3.170 3.130 3.230 1,228,000 3,895,200 3.1720 2.973 2.954 2.973 2.935 3.029 1,309,380 2.9748 0.32%
2023-07-26 0 3.160 3.120 3.160 3.080 3.200 798,000 2,510,520 3.1460 2.964 2.926 2.964 2.889 3.001 850,884 2.9505 1.28%
2023-07-25 0 3.120 3.100 3.120 3.100 3.250 1,040,000 3,262,902 3.1374 2.926 2.907 2.926 2.907 3.048 1,108,921 2.9424 -1.89%
2023-07-24 0 3.180 3.120 3.140 3.050 3.180 936,000 2,941,180 3.1423 2.982 2.926 2.945 2.860 2.982 998,029 2.9470 0.95%
2023-07-21 0 3.150 3.150 3.170 3.100 3.280 734,000 2,332,420 3.1777 2.954 2.954 2.973 2.907 3.076 782,643 2.9802 -2.17%
2023-07-20 0 3.220 3.200 3.220 3.200 3.320 790,000 2,552,780 3.2314 3.020 3.001 3.020 3.001 3.114 842,354 3.0305 -3.01%
2023-07-19 0 3.320 3.270 3.320 3.200 3.460 1,578,000 5,181,170 3.2834 3.114 3.067 3.114 3.001 3.245 1,682,575 3.0793 -1.19%
2023-07-18 0 3.360 3.360 3.370 3.240 3.480 1,490,000 5,073,000 3.4047 3.151 3.151 3.161 3.039 3.264 1,588,743 3.1931 3.07%
2023-07-14 0 3.260 3.250 3.300 3.250 3.320 812,000 2,665,902 3.2831 3.057 3.048 3.095 3.048 3.114 865,812 3.0791 -1.21%
2023-07-13 0 3.300 3.270 3.300 3.270 3.340 738,000 2,435,540 3.3002 3.095 3.067 3.095 3.067 3.132 786,908 3.0951 1.23%
2023-07-12 0 3.260 3.250 3.300 3.240 3.390 934,000 3,083,242 3.3011 3.057 3.048 3.095 3.039 3.179 995,897 3.0959 -1.51%
2023-07-11 0 3.310 3.310 3.340 3.120 3.430 3,754,000 12,417,512 3.3078 3.104 3.104 3.132 2.926 3.217 4,002,780 3.1022 2.80%
2023-07-10 0 3.220 3.160 3.220 3.080 3.220 966,000 3,052,360 3.1598 3.020 2.964 3.020 2.889 3.020 1,030,017 2.9634 5.23%
2023-07-07 0 3.060 3.060 3.090 3.030 3.120 974,000 2,989,500 3.0693 2.870 2.870 2.898 2.842 2.926 1,038,548 2.8785 -1.92%
2023-07-06 0 3.120 3.090 3.130 3.070 3.230 1,014,000 3,160,200 3.1166 2.926 2.898 2.935 2.879 3.029 1,081,198 2.9229 -1.27%
2023-07-05 0 3.160 3.160 3.220 3.160 3.250 528,000 1,684,058 3.1895 2.964 2.964 3.020 2.964 3.048 562,991 2.9913 -2.17%
2023-07-04 0 3.230 3.170 3.230 3.090 3.230 1,316,000 4,181,600 3.1775 3.029 2.973 3.029 2.898 3.029 1,403,212 2.9800 2.54%
2023-07-03 0 3.150 3.130 3.150 3.000 3.240 1,924,000 5,956,080 3.0957 2.954 2.935 2.954 2.814 3.039 2,051,505 2.9033 0.00%
2023-06-30 0 3.150 3.110 3.150 3.020 3.190 1,098,000 3,428,394 3.1224 2.954 2.917 2.954 2.832 2.992 1,170,765 2.9283 -0.63%
2023-06-29 0 3.170 3.170 3.190 3.160 3.250 834,000 2,676,880 3.2097 2.973 2.973 2.992 2.964 3.048 889,270 3.0102 -1.86%
2023-06-28 0 3.230 3.230 3.270 3.020 3.350 3,200,000 10,197,100 3.1866 3.029 3.029 3.067 2.832 3.142 3,412,066 2.9885 5.90%
2023-06-27 0 3.050 3.020 3.050 2.780 3.090 2,208,000 6,554,340 2.9685 2.860 2.832 2.860 2.607 2.898 2,354,325 2.7840 9.32%
2023-06-26 0 2.790 2.790 2.820 2.790 2.880 1,040,000 2,928,640 2.8160 2.617 2.617 2.645 2.617 2.701 1,108,921 2.6410 1.82%
2023-06-23 0 2.740 2.740 2.750 2.730 2.900 1,130,000 3,119,820 2.7609 2.570 2.570 2.579 2.560 2.720 1,204,886 2.5893 -5.52%
2023-06-21 0 2.900 2.870 2.900 2.810 2.910 1,328,000 3,805,280 2.8654 2.720 2.692 2.720 2.635 2.729 1,416,007 2.6873 0.00%
2023-06-20 0 2.900 2.890 2.930 2.870 2.980 822,000 2,404,630 2.9253 2.720 2.710 2.748 2.692 2.795 876,474 2.7435 -2.68%
2023-06-19 0 2.980 2.950 2.980 2.930 2.970 238,000 702,900 2.9534 2.795 2.767 2.795 2.748 2.785 253,772 2.7698 0.68%
2023-06-16 0 2.960 2.960 2.980 2.890 2.990 672,000 1,983,120 2.9511 2.776 2.776 2.795 2.710 2.804 716,534 2.7677 2.42%
2023-06-15 0 2.890 2.850 2.900 2.830 2.900 1,082,000 3,092,972 2.8586 2.710 2.673 2.720 2.654 2.720 1,153,705 2.6809 2.73%
2023-06-14 0 2.820 2.810 2.820 2.750 2.890 1,784,000 5,011,988 2.8094 2.638 2.629 2.638 2.573 2.704 1,906,865 2.6284 -2.42%
2023-06-13 0 2.890 2.870 2.890 2.830 2.900 588,000 1,690,188 2.8745 2.704 2.685 2.704 2.648 2.713 628,496 2.6893 -0.69%
2023-06-12 0 2.910 2.890 2.910 2.870 2.910 464,000 1,339,790 2.8875 2.722 2.704 2.722 2.685 2.722 495,956 2.7014 -0.34%
2023-06-09 0 2.920 2.920 2.930 2.920 3.000 564,000 1,667,300 2.9562 2.732 2.732 2.741 2.732 2.807 602,843 2.7657 -3.31%
2023-06-08 0 3.020 2.980 3.020 2.970 3.020 226,000 674,720 2.9855 2.825 2.788 2.825 2.779 2.825 241,565 2.7931 0.67%
2023-06-07 0 3.000 2.990 3.040 2.990 3.070 1,014,000 3,065,000 3.0227 2.807 2.797 2.844 2.797 2.872 1,083,835 2.8279 -1.96%
2023-06-06 0 3.060 3.020 3.060 3.010 3.080 370,000 1,127,020 3.0460 2.863 2.825 2.863 2.816 2.882 395,482 2.8497 -0.33%
2023-06-05 0 3.070 3.050 3.070 3.030 3.130 686,000 2,113,160 3.0804 2.872 2.853 2.872 2.835 2.928 733,245 2.8819 1.32%
2023-06-02 0 3.030 3.030 3.040 2.980 3.070 402,000 1,221,800 3.0393 2.835 2.835 2.844 2.788 2.872 429,686 2.8435 1.68%
2023-06-01 0 2.980 2.980 3.020 2.970 3.050 862,000 2,592,150 3.0071 2.788 2.788 2.825 2.779 2.853 921,367 2.8134 0.68%
2023-05-31 0 2.960 2.960 2.990 2.930 3.020 2,779,900 8,236,908 2.9630 2.769 2.769 2.797 2.741 2.825 2,971,354 2.7721 -2.95%
2023-05-30 0 3.050 3.020 3.050 2.960 3.060 746,000 2,242,960 3.0066 2.853 2.825 2.853 2.769 2.863 797,378 2.8129 2.01%
2023-05-29 0 2.990 2.990 3.000 2.990 3.120 1,232,000 3,714,920 3.0154 2.797 2.797 2.807 2.797 2.919 1,316,849 2.8211 -0.66%
2023-05-25 0 3.010 3.010 3.050 2.990 3.090 1,608,000 4,876,782 3.0328 2.816 2.816 2.853 2.797 2.891 1,718,744 2.8374 -2.90%
2023-05-24 0 3.100 3.090 3.100 3.100 3.190 1,006,000 3,157,058 3.1382 2.900 2.891 2.900 2.900 2.984 1,075,284 2.9360 -2.21%
2023-05-23 0 3.170 3.170 3.190 3.170 3.280 1,120,000 3,623,620 3.2354 2.966 2.966 2.984 2.966 3.069 1,197,135 3.0269 -4.23%
2023-05-22 0 3.310 3.270 3.310 3.270 3.350 750,000 2,479,920 3.3066 3.097 3.059 3.097 3.059 3.134 801,653 3.0935 -0.30%
2023-05-19 0 3.320 3.280 3.320 3.260 3.330 550,000 1,809,268 3.2896 3.106 3.069 3.106 3.050 3.115 587,879 3.0776 -1.48%
2023-05-18 0 3.370 3.360 3.370 3.290 3.380 632,000 2,111,960 3.3417 3.153 3.144 3.153 3.078 3.162 675,526 3.1264 0.60%
2023-05-17 0 3.350 3.310 3.350 3.350 3.450 642,000 2,179,720 3.3952 3.134 3.097 3.134 3.134 3.228 686,215 3.1764 -0.89%
2023-05-16 0 3.380 3.380 3.400 3.350 3.550 3,040,000 10,497,020 3.4530 3.162 3.162 3.181 3.134 3.321 3,249,367 3.2305 0.30%
2023-05-15 0 3.370 3.350 3.370 3.260 3.400 2,144,000 7,181,340 3.3495 3.153 3.134 3.153 3.050 3.181 2,291,659 3.1337 -0.59%
2023-05-12 0 3.390 3.370 3.390 3.340 3.500 1,730,000 5,861,628 3.3882 3.172 3.153 3.172 3.125 3.274 1,849,146 3.1699 -2.59%
2023-05-11 0 3.480 3.460 3.480 3.420 3.490 1,220,000 4,191,240 3.4354 3.256 3.237 3.256 3.200 3.265 1,304,022 3.2141 0.58%
2023-05-10 0 3.460 3.430 3.460 3.430 3.510 752,640 2,607,839 3.4649 3.237 3.209 3.237 3.209 3.284 804,475 3.2417 -0.29%
2023-05-09 0 3.470 3.450 3.470 3.430 3.550 1,708,000 5,958,999 3.4889 3.246 3.228 3.246 3.209 3.321 1,825,631 3.2641 -1.98%
2023-05-08 0 3.540 3.540 3.550 3.460 3.590 1,007,760 3,534,594 3.5074 3.312 3.312 3.321 3.237 3.359 1,077,165 3.2814 0.00%
2023-05-05 0 3.540 3.520 3.540 3.520 3.620 998,000 3,560,239 3.5674 3.312 3.293 3.312 3.293 3.387 1,066,733 3.3375 0.57%
2023-05-04 0 3.520 3.510 3.540 3.380 3.700 4,533,600 15,907,568 3.5088 3.293 3.284 3.312 3.162 3.462 4,845,832 3.2827 3.53%
2023-05-03 0 3.400 3.380 3.400 3.370 3.470 1,914,000 6,504,954 3.3986 3.181 3.162 3.181 3.153 3.246 2,045,819 3.1796 -3.13%
2023-05-02 0 3.510 3.470 3.510 3.400 3.530 1,072,000 3,713,739 3.4643 3.284 3.246 3.284 3.181 3.303 1,145,829 3.2411 0.57%
2023-04-28 0 3.490 3.490 3.500 3.450 3.600 2,050,000 7,183,890 3.5043 3.265 3.265 3.274 3.228 3.368 2,191,185 3.2785 -1.41%
2023-04-27 0 3.540 3.540 3.550 3.500 3.550 972,000 3,419,898 3.5184 3.312 3.312 3.321 3.274 3.321 1,038,942 3.2917 0.57%
2023-04-26 0 3.520 3.510 3.570 3.490 3.570 1,426,000 5,033,010 3.5295 3.293 3.284 3.340 3.265 3.340 1,524,210 3.3020 -0.56%
2023-04-25 0 3.540 3.530 3.540 3.530 3.620 1,562,000 5,566,858 3.5639 3.312 3.303 3.312 3.303 3.387 1,669,576 3.3343 -2.48%
2023-04-24 0 3.630 3.620 3.650 3.600 3.710 428,000 1,555,920 3.6353 3.396 3.387 3.415 3.368 3.471 457,477 3.4011 -1.36%
2023-04-21 0 3.680 3.660 3.680 3.640 3.800 1,496,000 5,566,690 3.7210 3.443 3.424 3.443 3.405 3.555 1,599,031 3.4813 -3.41%
2023-04-20 0 3.810 3.800 3.830 3.780 3.870 824,000 3,138,020 3.8083 3.565 3.555 3.583 3.536 3.621 880,749 3.5629 -1.55%
2023-04-19 0 3.870 3.840 3.880 3.840 3.950 914,000 3,541,120 3.8743 3.621 3.593 3.630 3.593 3.695 976,948 3.6247 -2.27%
2023-04-18 0 3.960 3.950 3.960 3.830 3.990 2,614,000 10,237,814 3.9165 3.705 3.695 3.705 3.583 3.733 2,794,028 3.6642 1.02%
2023-04-17 0 3.920 3.920 3.960 3.780 3.980 2,478,000 9,605,529 3.8763 3.667 3.667 3.705 3.536 3.724 2,648,662 3.6266 2.62%
2023-04-14 0 3.820 3.820 3.850 3.710 3.950 2,358,000 9,146,059 3.8787 3.574 3.574 3.602 3.471 3.695 2,520,397 3.6288 1.60%
2023-04-13 0 3.760 3.730 3.760 3.600 3.830 2,396,000 8,983,078 3.7492 3.518 3.490 3.518 3.368 3.583 2,561,014 3.5076 2.45%
2023-04-12 0 3.670 3.650 3.680 3.640 3.720 328,000 1,205,784 3.6762 3.434 3.415 3.443 3.405 3.480 350,590 3.4393 -1.34%
2023-04-11 0 3.720 3.690 3.720 3.690 3.750 1,466,000 5,454,858 3.7209 3.480 3.452 3.480 3.452 3.508 1,566,964 3.4812 0.54%
2023-04-06 0 3.700 3.660 3.700 3.640 3.710 988,000 3,625,150 3.6692 3.462 3.424 3.462 3.405 3.471 1,056,044 3.4328 1.09%
2023-04-04 0 3.660 3.660 3.670 3.500 3.750 4,621,192 16,704,977 3.6149 3.424 3.424 3.434 3.274 3.508 4,939,457 3.3819 2.23%
2023-04-03 0 3.580 3.570 3.600 3.550 3.700 1,730,000 6,256,720 3.6166 3.349 3.340 3.368 3.321 3.462 1,849,146 3.3836 -1.38%
2023-03-31 0 3.630 3.630 3.660 3.580 3.720 2,030,000 7,462,455 3.6761 3.396 3.396 3.424 3.349 3.480 2,169,808 3.4392 1.40%
2023-03-30 0 3.580 3.560 3.580 3.480 3.630 1,399,999 4,970,644 3.5505 3.349 3.331 3.349 3.256 3.396 1,496,418 3.3217 0.28%
2023-03-29 0 3.570 3.570 3.600 3.520 3.650 1,570,001 5,619,583 3.5793 3.340 3.340 3.368 3.293 3.415 1,678,128 3.3487 -2.19%
2023-03-28 0 3.650 3.630 3.650 3.570 3.680 2,360,000 8,540,200 3.6187 3.415 3.396 3.415 3.340 3.443 2,522,535 3.3856 1.96%
2023-03-27 0 3.580 3.530 3.580 3.450 3.600 1,522,000 5,395,136 3.5448 3.349 3.303 3.349 3.228 3.368 1,626,821 3.3164 -0.56%
2023-03-24 0 3.600 3.590 3.600 3.570 3.640 602,000 2,167,900 3.6012 3.368 3.359 3.368 3.340 3.405 643,460 3.3691 -0.83%
2023-03-23 0 3.630 3.610 3.630 3.540 3.630 2,154,000 7,708,192 3.5785 3.396 3.377 3.396 3.312 3.396 2,302,348 3.3480 0.00%
2023-03-22 0 3.630 3.600 3.630 3.590 3.700 1,500,000 5,439,738 3.6265 3.396 3.368 3.396 3.359 3.462 1,603,306 3.3928 0.00%
2023-03-21 0 3.630 3.620 3.630 3.590 3.700 1,530,000 5,543,840 3.6234 3.396 3.387 3.396 3.359 3.462 1,635,372 3.3900 -1.09%
2023-03-20 0 3.670 3.670 3.750 3.660 3.760 1,036,000 3,846,660 3.7130 3.434 3.434 3.508 3.424 3.518 1,107,350 3.4738 -1.61%
2023-03-17 0 3.730 3.700 3.730 3.650 3.740 1,742,000 6,461,560 3.7093 3.490 3.462 3.490 3.415 3.499 1,861,973 3.4703 2.19%
2023-03-16 0 3.650 3.600 3.650 3.590 3.730 1,491,998 5,418,392 3.6316 3.415 3.368 3.415 3.359 3.490 1,594,753 3.3976 -1.08%
2023-03-15 0 3.690 3.660 3.690 3.600 3.730 1,062,000 3,899,180 3.6715 3.452 3.424 3.452 3.368 3.490 1,135,141 3.4350 3.94%
2023-03-14 0 3.550 3.540 3.550 3.510 3.690 1,894,000 6,756,380 3.5673 3.321 3.312 3.321 3.284 3.452 2,024,441 3.3374 -3.79%
2023-03-13 0 3.690 3.640 3.690 3.530 3.690 2,684,000 9,762,620 3.6373 3.452 3.405 3.452 3.303 3.452 2,868,849 3.4030 2.22%
2023-03-10 0 3.610 3.590 3.620 3.540 3.870 7,754,000 28,388,560 3.6612 3.377 3.359 3.387 3.312 3.621 8,288,023 3.4253 -7.91%
2023-03-09 0 3.920 3.880 3.920 3.850 3.980 1,294,000 5,067,590 3.9162 3.667 3.630 3.667 3.602 3.724 1,383,119 3.6639 0.26%
2023-03-08 0 3.910 3.850 3.910 3.840 3.930 900,000 3,480,780 3.8675 3.658 3.602 3.658 3.593 3.677 961,984 3.6183 -0.51%
2023-03-07 0 3.930 3.900 3.940 3.880 4.010 2,462,000 9,696,260 3.9384 3.677 3.649 3.686 3.630 3.752 2,631,560 3.6846 -1.01%
2023-03-06 0 3.970 3.960 3.970 3.820 4.040 6,964,000 27,514,960 3.9510 3.714 3.705 3.714 3.574 3.780 7,443,616 3.6965 3.66%
2023-03-03 0 3.830 3.830 3.860 3.820 3.880 1,024,000 3,933,024 3.8408 3.583 3.583 3.611 3.574 3.630 1,094,524 3.5934 -0.52%
2023-03-02 0 3.850 3.840 3.850 3.830 3.940 1,448,000 5,619,846 3.8811 3.602 3.593 3.602 3.583 3.686 1,547,725 3.6310 -0.52%
2023-03-01 0 3.870 3.850 3.870 3.830 3.940 2,737,100 10,623,702 3.8814 3.621 3.602 3.621 3.583 3.686 2,925,606 3.6313 -0.77%
2023-02-28 0 3.900 3.880 3.900 3.740 3.900 2,675,100 10,262,098 3.8362 3.649 3.630 3.649 3.499 3.649 2,859,336 3.5890 2.63%
2023-02-27 0 3.800 3.770 3.800 3.700 3.830 798,000 3,009,880 3.7718 3.555 3.527 3.555 3.462 3.583 852,959 3.5288 1.33%
2023-02-24 0 3.750 3.750 3.760 3.750 3.870 1,494,000 5,650,360 3.7820 3.508 3.508 3.518 3.508 3.621 1,596,893 3.5383 -2.09%
2023-02-23 0 3.830 3.800 3.840 3.780 3.930 1,520,000 5,847,740 3.8472 3.583 3.555 3.593 3.536 3.677 1,624,683 3.5993 -2.54%
2023-02-22 0 3.930 3.880 3.930 3.850 3.940 1,044,000 4,075,100 3.9034 3.677 3.630 3.677 3.602 3.686 1,115,901 3.6518 1.03%
2023-02-21 0 3.890 3.860 3.890 3.870 3.960 2,342,000 9,150,108 3.9070 3.639 3.611 3.639 3.621 3.705 2,503,295 3.6552 0.26%
2023-02-20 0 3.880 3.880 3.910 3.800 3.950 2,200,000 8,508,480 3.8675 3.630 3.630 3.658 3.555 3.695 2,351,516 3.6183 -1.02%
2023-02-17 0 3.920 3.890 3.920 3.840 3.990 2,678,000 10,513,744 3.9260 3.667 3.639 3.667 3.593 3.733 2,862,436 3.6730 0.51%
2023-02-16 0 3.900 3.880 3.900 3.850 4.030 2,338,000 9,173,300 3.9236 3.649 3.630 3.649 3.602 3.770 2,499,020 3.6708 -2.99%
2023-02-15 0 4.020 3.990 4.020 3.910 4.030 1,838,000 7,306,580 3.9753 3.761 3.733 3.761 3.658 3.770 1,964,584 3.7191 -0.50%
2023-02-14 0 4.040 3.990 4.040 3.870 4.090 3,248,000 12,959,830 3.9901 3.780 3.733 3.780 3.621 3.826 3,471,692 3.7330 3.06%
2023-02-13 0 3.920 3.920 3.930 3.790 3.940 3,274,000 12,665,020 3.8684 3.667 3.667 3.677 3.546 3.686 3,499,483 3.6191 0.51%
2023-02-10 0 3.900 3.860 3.900 3.850 4.080 3,208,000 12,572,330 3.9191 3.649 3.611 3.649 3.602 3.817 3,428,937 3.6665 -3.23%
2023-02-09 0 4.030 4.020 4.030 3.940 4.120 3,990,000 16,186,360 4.0567 3.770 3.761 3.770 3.686 3.855 4,264,794 3.7953 1.51%
2023-02-08 0 3.970 3.950 3.990 3.940 4.140 2,668,000 10,688,900 4.0063 3.714 3.695 3.733 3.686 3.873 2,851,747 3.7482 -3.41%
2023-02-07 0 4.110 4.100 4.110 3.770 4.190 11,273,000 45,236,960 4.0129 3.845 3.836 3.845 3.527 3.920 12,049,379 3.7543 11.08%
2023-02-06 0 3.700 3.700 3.710 3.680 3.980 5,690,000 21,692,076 3.8123 3.462 3.462 3.471 3.443 3.724 6,081,874 3.5667 -7.73%
2023-02-03 0 4.010 3.970 4.010 3.860 4.050 4,528,000 17,812,840 3.9339 3.752 3.714 3.752 3.611 3.789 4,839,847 3.6805 1.52%
2023-02-02 0 3.950 3.940 3.950 3.940 4.120 6,138,000 24,676,940 4.0204 3.695 3.686 3.695 3.686 3.855 6,560,728 3.7613 0.51%
2023-02-01 0 3.930 3.910 3.930 3.800 4.000 4,965,998 19,256,458 3.8777 3.677 3.658 3.677 3.555 3.742 5,308,010 3.6278 -2.24%
2023-01-31 0 4.020 3.890 4.020 3.850 4.020 4,628,031 18,239,099 3.9410 3.761 3.639 3.761 3.602 3.761 4,946,767 3.6871 4.42%
2023-01-30 0 3.850 3.850 3.880 3.850 4.160 4,920,000 19,316,140 3.9260 3.602 3.602 3.630 3.602 3.892 5,258,844 3.6731 -7.00%
2023-01-27 0 4.140 4.120 4.140 4.060 4.230 2,936,000 12,112,740 4.1256 3.873 3.855 3.873 3.798 3.957 3,138,204 3.8598 -1.90%
2023-01-26 0 4.220 4.220 4.230 4.130 4.240 5,543,900 23,309,131 4.2045 3.948 3.948 3.957 3.864 3.967 5,925,712 3.9336 1.20%
2023-01-20 0 4.170 4.160 4.170 3.870 4.220 20,518,000 83,523,706 4.0708 3.901 3.892 3.901 3.621 3.948 21,931,089 3.8085 7.20%
2023-01-19 0 3.890 3.880 3.890 3.850 3.900 4,550,000 17,657,480 3.8808 3.639 3.630 3.639 3.602 3.649 4,863,362 3.6307 0.78%
2023-01-18 0 3.860 3.860 3.880 3.820 3.930 2,644,000 10,215,210 3.8635 3.611 3.611 3.630 3.574 3.677 2,826,094 3.6146 0.00%
2023-01-17 0 3.860 3.830 3.860 3.800 3.930 3,860,000 14,963,700 3.8766 3.611 3.583 3.611 3.555 3.677 4,125,841 3.6268 1.05%
2023-01-16 0 3.820 3.800 3.820 3.740 3.870 2,712,000 10,345,320 3.8146 3.574 3.555 3.574 3.499 3.621 2,898,777 3.5689 1.33%
2023-01-13 0 3.770 3.770 3.780 3.700 3.840 1,639,000 6,187,010 3.7749 3.527 3.527 3.536 3.462 3.593 1,751,879 3.5316 -0.79%
2023-01-12 0 3.800 3.780 3.800 3.700 3.950 3,484,000 13,175,364 3.7817 3.555 3.536 3.555 3.462 3.695 3,723,946 3.5380 -1.81%
2023-01-11 0 3.870 3.860 3.870 3.590 3.920 6,909,000 26,458,590 3.8296 3.621 3.611 3.621 3.359 3.667 7,384,828 3.5828 7.80%
2023-01-10 0 3.590 3.590 3.610 3.590 3.740 3,285,998 11,977,832 3.6451 3.359 3.359 3.377 3.359 3.499 3,512,307 3.4102 -2.45%
2023-01-09 0 3.680 3.650 3.680 3.600 3.740 3,492,000 12,807,200 3.6676 3.443 3.415 3.443 3.368 3.499 3,732,497 3.4313 0.00%
2023-01-06 0 3.680 3.680 3.700 3.640 3.830 4,126,000 15,400,294 3.7325 3.443 3.443 3.462 3.405 3.583 4,410,161 3.4920 -2.90%
2023-01-05 0 3.790 3.770 3.790 3.410 3.810 9,860,498 36,060,417 3.6571 3.546 3.527 3.546 3.190 3.565 10,539,597 3.4214 5.87%
2023-01-04 0 3.580 3.580 3.590 3.470 3.610 3,914,000 13,830,940 3.5337 3.349 3.349 3.359 3.246 3.377 4,183,560 3.3060 -0.56%
2023-01-03 0 3.600 3.590 3.600 3.190 3.640 10,931,902 37,858,950 3.4632 3.368 3.359 3.368 2.984 3.405 11,684,790 3.2400 15.02%
2022-12-30 0 3.130 3.130 3.140 3.090 3.260 5,088,000 16,017,620 3.1481 2.928 2.928 2.938 2.891 3.050 5,438,414 2.9453 -3.99%
2022-12-29 0 3.260 3.260 3.270 3.100 3.350 17,932,000 57,440,980 3.2033 3.050 3.050 3.059 2.900 3.134 19,166,990 2.9969 5.50%
2022-12-28 0 3.090 3.070 3.090 2.900 3.140 3,074,366 9,476,753 3.0825 2.891 2.872 2.891 2.713 2.938 3,286,100 2.8839 6.92%
2022-12-23 0 2.890 2.880 2.890 2.860 2.960 764,000 2,212,200 2.8955 2.704 2.694 2.704 2.676 2.769 816,617 2.7090 -1.03%
2022-12-22 0 2.920 2.910 2.920 2.900 3.050 1,380,000 4,072,720 2.9512 2.732 2.722 2.732 2.713 2.853 1,475,042 2.7611 -3.31%
2022-12-21 0 3.020 2.990 3.020 2.980 3.060 1,008,000 3,036,880 3.0128 2.825 2.797 2.825 2.788 2.863 1,077,422 2.8187 -1.31%
2022-12-20 0 3.060 3.040 3.060 3.010 3.110 1,150,000 3,525,931 3.0660 2.863 2.844 2.863 2.816 2.910 1,229,201 2.8685 0.66%
2022-12-19 0 3.040 3.030 3.040 3.010 3.110 818,000 2,493,940 3.0488 2.844 2.835 2.844 2.816 2.910 874,336 2.8524 -1.62%
2022-12-16 0 3.090 3.060 3.090 3.040 3.130 554,000 1,700,440 3.0694 2.891 2.863 2.891 2.844 2.928 592,154 2.8716 -0.32%
2022-12-15 0 3.100 3.090 3.100 2.990 3.100 1,042,000 3,191,260 3.0626 2.900 2.891 2.900 2.797 2.900 1,113,763 2.8653 0.98%
2022-12-14 0 3.070 3.060 3.070 3.030 3.140 738,000 2,255,420 3.0561 2.872 2.863 2.872 2.835 2.938 788,827 2.8592 -0.65%
2022-12-13 0 3.090 3.060 3.100 3.000 3.120 1,416,000 4,365,230 3.0828 2.891 2.863 2.900 2.807 2.919 1,513,521 2.8842 2.32%
2022-12-12 0 3.020 3.020 3.050 3.010 3.150 1,955,000 5,984,830 3.0613 2.825 2.825 2.853 2.816 2.947 2,089,642 2.8640 -5.03%
2022-12-09 0 3.180 3.160 3.180 3.130 3.280 1,334,000 4,258,580 3.1923 2.975 2.956 2.975 2.928 3.069 1,425,874 2.9866 -0.62%
2022-12-08 0 3.200 3.190 3.200 3.080 3.200 3,522,000 11,179,720 3.1743 2.994 2.984 2.994 2.882 2.994 3,764,563 2.9697 2.24%
2022-12-07 0 3.130 3.100 3.130 3.070 3.220 3,756,000 11,775,214 3.1350 2.928 2.900 2.928 2.872 3.013 4,014,678 2.9330 -0.63%
2022-12-06 0 3.150 3.110 3.150 3.100 3.190 1,266,000 3,973,660 3.1388 2.947 2.910 2.947 2.900 2.984 1,353,190 2.9365 -0.32%
2022-12-05 0 3.160 3.150 3.160 3.120 3.220 2,059,222 6,522,961 3.1677 2.956 2.947 2.956 2.919 3.013 2,201,042 2.9636 0.64%
2022-12-02 0 3.140 3.120 3.140 3.050 3.160 1,283,222 3,994,948 3.1132 2.938 2.919 2.938 2.853 2.956 1,371,598 2.9126 1.29%
2022-12-01 0 3.100 3.100 3.110 3.040 3.330 5,718,000 17,846,780 3.1212 2.900 2.900 2.910 2.844 3.115 6,111,803 2.9201 -5.49%
2022-11-30 0 3.280 3.280 3.290 3.240 3.360 3,270,000 10,773,740 3.2947 3.069 3.069 3.078 3.031 3.144 3,495,207 3.0824 -1.50%
2022-11-29 0 3.330 3.300 3.330 3.220 3.370 5,940,000 19,606,960 3.3008 3.115 3.087 3.115 3.013 3.153 6,349,092 3.0882 0.30%
2022-11-28 0 3.320 3.310 3.320 2.960 3.340 10,478,000 33,554,420 3.2024 3.106 3.097 3.106 2.769 3.125 11,199,627 2.9960 8.14%
2022-11-25 0 3.070 3.050 3.070 2.930 3.090 9,352,000 28,361,360 3.0327 2.872 2.853 2.872 2.741 2.891 9,996,079 2.8372 4.78%
2022-11-24 0 2.930 2.910 2.930 2.800 2.980 6,940,000 20,201,892 2.9109 2.741 2.722 2.741 2.620 2.788 7,417,963 2.7234 4.64%
2022-11-23 0 2.800 2.780 2.800 2.740 2.830 5,688,000 15,911,880 2.7974 2.620 2.601 2.620 2.563 2.648 6,079,737 2.6172 0.72%
2022-11-22 0 2.780 2.730 2.780 2.710 2.810 1,664,000 4,615,680 2.7738 2.601 2.554 2.601 2.535 2.629 1,778,601 2.5951 0.36%
2022-11-21 0 2.770 2.750 2.770 2.610 2.800 2,798,000 7,650,600 2.7343 2.592 2.573 2.592 2.442 2.620 2,990,700 2.5581 2.21%
2022-11-18 0 2.710 2.670 2.710 2.650 2.710 1,812,000 4,855,400 2.6796 2.535 2.498 2.535 2.479 2.535 1,936,794 2.5069 0.74%
2022-11-17 0 2.690 2.680 2.690 2.600 2.720 1,890,000 5,004,100 2.6477 2.517 2.507 2.517 2.432 2.545 2,020,166 2.4771 -0.74%
2022-11-16 0 2.710 2.710 2.720 2.710 2.860 1,722,000 4,774,620 2.7727 2.535 2.535 2.545 2.535 2.676 1,840,595 2.5941 -1.81%
2022-11-15 0 2.760 2.760 2.780 2.740 2.890 2,374,000 6,622,120 2.7894 2.582 2.582 2.601 2.563 2.704 2,537,499 2.6097 -0.36%
2022-11-14 0 2.770 2.770 2.790 2.750 2.870 2,350,000 6,593,860 2.8059 2.592 2.592 2.610 2.573 2.685 2,511,846 2.6251 1.84%
2022-11-11 0 2.720 2.720 2.740 2.700 2.800 1,720,000 4,728,040 2.7489 2.545 2.545 2.563 2.526 2.620 1,838,458 2.5717 0.74%
2022-11-10 0 2.700 2.680 2.700 2.660 2.740 886,000 2,384,160 2.6909 2.526 2.507 2.526 2.489 2.563 947,019 2.5175 -2.53%
2022-11-09 0 2.770 2.770 2.780 2.740 2.910 1,616,000 4,480,060 2.7723 2.592 2.592 2.601 2.563 2.722 1,727,295 2.5937 -3.15%
2022-11-08 0 2.860 2.860 2.870 2.780 2.880 1,420,000 4,017,920 2.8295 2.676 2.676 2.685 2.601 2.694 1,517,796 2.6472 -1.72%
2022-11-07 0 2.910 2.880 2.910 2.840 2.980 2,672,000 7,797,140 2.9181 2.722 2.694 2.722 2.657 2.788 2,856,023 2.7301 3.56%
2022-11-04 0 2.810 2.810 2.820 2.750 2.910 2,876,000 8,210,000 2.8547 2.629 2.629 2.638 2.573 2.722 3,074,072 2.6707 4.07%
2022-11-03 0 2.700 2.710 2.720 2.690 2.770 488,000 1,322,040 2.7091 2.526 2.535 2.545 2.517 2.592 521,609 2.5345 -2.53%
2022-11-02 0 2.770 2.770 2.800 2.760 2.870 1,650,000 4,628,100 2.8049 2.592 2.592 2.620 2.582 2.685 1,763,637 2.6242 -3.48%
2022-11-01 0 2.870 2.870 2.880 2.650 2.910 4,652,000 13,131,606 2.8228 2.685 2.685 2.694 2.479 2.722 4,972,387 2.6409 8.30%
2022-10-31 0 2.650 2.600 2.650 2.510 2.660 2,664,000 6,980,020 2.6201 2.479 2.432 2.479 2.348 2.489 2,847,472 2.4513 5.16%
2022-10-28 0 2.520 2.520 2.530 2.520 2.710 2,084,000 5,361,540 2.5727 2.358 2.358 2.367 2.358 2.535 2,227,527 2.4069 -6.67%
2022-10-27 0 2.700 2.680 2.700 2.680 2.880 2,304,000 6,347,214 2.7549 2.526 2.507 2.526 2.507 2.694 2,462,678 2.5774 -4.26%
2022-10-26 0 2.820 2.790 2.820 2.780 2.850 2,044,000 5,752,150 2.8142 2.638 2.610 2.638 2.601 2.666 2,184,772 2.6328 2.17%
2022-10-25 0 2.760 2.760 2.770 2.640 2.860 3,058,000 8,471,600 2.7703 2.582 2.582 2.592 2.470 2.676 3,268,607 2.5918 1.85%
2022-10-24 0 2.710 2.650 2.710 2.610 2.930 2,960,000 8,086,380 2.7319 2.535 2.479 2.535 2.442 2.741 3,163,857 2.5559 -7.19%
2022-10-21 0 2.920 2.900 2.920 2.780 2.940 2,386,000 6,878,550 2.8829 2.732 2.713 2.732 2.601 2.751 2,550,326 2.6971 5.42%
2022-10-20 0 2.770 2.740 2.770 2.620 2.770 1,824,000 4,984,700 2.7328 2.592 2.563 2.592 2.451 2.592 1,949,620 2.5568 1.84%
2022-10-19 0 2.720 2.720 2.740 2.700 2.920 1,988,000 5,571,520 2.8026 2.545 2.545 2.563 2.526 2.732 2,124,915 2.6220 -6.53%
2022-10-18 0 2.910 2.900 2.910 2.730 2.940 7,125,500 20,431,186 2.8673 2.722 2.713 2.722 2.554 2.751 7,616,238 2.6826 6.99%
2022-10-17 0 2.720 2.720 2.740 2.610 2.820 3,744,000 10,262,060 2.7409 2.545 2.545 2.563 2.442 2.638 4,001,852 2.5643 1.49%
2022-10-14 0 2.680 2.680 2.700 2.560 2.740 4,672,000 12,542,160 2.6845 2.507 2.507 2.526 2.395 2.563 4,993,764 2.5116 5.51%
2022-10-13 0 2.540 2.530 2.540 2.500 2.610 1,022,000 2,610,240 2.5541 2.376 2.367 2.376 2.339 2.442 1,092,386 2.3895 -0.39%
2022-10-12 0 2.550 2.520 2.550 2.460 2.580 806,000 2,028,663 2.5170 2.386 2.358 2.386 2.301 2.414 861,510 2.3548 1.19%
2022-10-11 0 2.520 2.520 2.560 2.410 2.590 1,880,000 4,749,700 2.5264 2.358 2.358 2.395 2.255 2.423 2,009,477 2.3636 2.44%
2022-10-10 0 2.460 2.430 2.460 2.440 2.580 2,446,000 6,120,678 2.5023 2.301 2.273 2.301 2.283 2.414 2,614,458 2.3411 -5.75%
2022-10-07 0 2.610 2.600 2.610 2.510 2.650 1,128,000 2,904,284 2.5747 2.442 2.432 2.442 2.348 2.479 1,205,686 2.4088 -1.14%
2022-10-06 0 2.640 2.620 2.640 2.510 2.650 2,432,000 6,298,922 2.5900 2.470 2.451 2.470 2.348 2.479 2,599,494 2.4231 2.33%
2022-10-05 0 2.580 2.540 2.590 2.380 2.600 3,564,000 9,040,541 2.5366 2.414 2.376 2.423 2.227 2.432 3,809,455 2.3732 9.32%
2022-10-03 0 2.360 2.330 2.360 2.280 2.370 1,562,000 3,626,868 2.3219 2.208 2.180 2.208 2.133 2.217 1,669,576 2.1723 2.61%
2022-09-30 0 2.300 2.300 2.310 2.250 2.310 4,310,000 9,825,832 2.2798 2.152 2.152 2.161 2.105 2.161 4,606,833 2.1329 0.88%
2022-09-29 0 2.280 2.280 2.330 2.280 2.460 2,760,000 6,459,014 2.3402 2.133 2.133 2.180 2.133 2.301 2,950,083 2.1894 -5.00%
2022-09-28 0 2.400 2.400 2.410 2.380 2.500 2,378,000 5,713,114 2.4025 2.245 2.245 2.255 2.227 2.339 2,541,775 2.2477 -5.14%
2022-09-27 0 2.530 2.490 2.530 2.420 2.550 1,436,000 3,551,880 2.4735 2.367 2.330 2.367 2.264 2.386 1,534,898 2.3141 0.00%
2022-09-26 0 2.530 2.500 2.530 2.480 2.590 3,124,431 7,925,555 2.5366 2.367 2.339 2.367 2.320 2.423 3,339,613 2.3732 1.20%
2022-09-23 0 2.500 2.500 2.520 2.500 2.750 4,314,000 11,119,158 2.5775 2.339 2.339 2.358 2.339 2.573 4,611,108 2.4114 -8.76%
2022-09-22 0 2.740 2.740 2.750 2.720 2.820 1,558,000 4,327,210 2.7774 2.563 2.563 2.573 2.545 2.638 1,665,301 2.5985 -2.84%
2022-09-21 0 2.820 2.820 2.830 2.720 2.830 1,736,000 4,849,374 2.7934 2.638 2.638 2.648 2.545 2.648 1,855,560 2.6134 2.55%
2022-09-20 0 2.750 2.750 2.770 2.730 2.790 900,000 2,480,980 2.7566 2.573 2.573 2.592 2.554 2.610 961,984 2.5790 -0.36%
2022-09-19 0 2.760 2.730 2.760 2.690 2.790 1,212,000 3,306,401 2.7281 2.582 2.554 2.582 2.517 2.610 1,295,471 2.5523 -0.72%
2022-09-16 0 2.780 2.780 2.790 2.680 2.860 2,790,000 7,705,919 2.7620 2.601 2.601 2.610 2.507 2.676 2,982,149 2.5840 -2.80%
2022-09-15 0 2.860 2.830 2.860 2.800 3.020 5,810,000 16,640,069 2.8640 2.676 2.648 2.676 2.620 2.825 6,210,139 2.6795 -1.38%
2022-09-14 0 2.900 2.900 2.910 2.850 2.940 3,196,968 9,256,175 2.8953 2.713 2.713 2.722 2.666 2.751 3,417,145 2.7087 -3.01%
2022-09-13 0 2.990 2.950 2.990 2.900 3.080 4,528,000 13,429,879 2.9660 2.797 2.760 2.797 2.713 2.882 4,839,847 2.7749 0.00%
2022-09-09 0 2.990 2.960 2.990 2.850 3.020 7,794,000 23,135,832 2.9684 2.797 2.769 2.797 2.666 2.825 8,330,778 2.7772 2.40%
2022-09-08 0 2.920 2.900 2.920 2.780 3.050 15,917,000 46,607,552 2.9282 2.732 2.713 2.732 2.601 2.853 17,013,215 2.7395 5.04%
2022-09-07 0 2.780 2.780 2.790 2.410 2.830 14,118,000 38,381,340 2.7186 2.601 2.601 2.610 2.255 2.648 15,090,317 2.5434 14.88%
2022-09-06 0 2.420 2.400 2.420 2.350 2.440 2,830,000 6,784,480 2.3973 2.264 2.245 2.264 2.199 2.283 3,024,904 2.2429 0.00%
2022-09-05 0 2.420 2.400 2.420 2.210 2.430 7,338,000 17,384,200 2.3691 2.264 2.245 2.264 2.068 2.273 7,843,373 2.2164 10.00%
2022-09-02 0 2.200 2.200 2.210 2.170 2.220 798,000 1,753,040 2.1968 2.058 2.058 2.068 2.030 2.077 852,959 2.0552 0.00%
2022-09-01 0 2.200 2.180 2.200 2.150 2.210 1,262,000 2,759,960 2.1870 2.058 2.040 2.058 2.011 2.068 1,348,915 2.0461 2.80%
2022-08-31 0 2.140 2.140 2.180 2.120 2.230 3,684,000 7,958,782 2.1604 2.002 2.002 2.040 1.983 2.086 3,937,720 2.0212 -4.04%
2022-08-30 0 2.230 2.230 2.260 2.220 2.260 1,424,000 3,181,692 2.2343 2.086 2.086 2.114 2.077 2.114 1,522,072 2.0904 -0.45%
2022-08-29 0 2.240 2.240 2.260 2.200 2.440 7,850,000 17,856,020 2.2747 2.096 2.096 2.114 2.058 2.283 8,390,635 2.1281 -8.57%
2022-08-26 0 2.450 2.440 2.450 2.350 2.520 7,086,702 17,218,540 2.4297 2.292 2.283 2.292 2.199 2.358 7,574,768 2.2731 4.26%
2022-08-25 0 2.350 2.350 2.360 2.310 2.380 792,728 1,862,137 2.3490 2.199 2.199 2.208 2.161 2.227 847,324 2.1977 1.29%
2022-08-24 0 2.320 2.310 2.330 2.310 2.410 926,000 2,168,900 2.3422 2.171 2.161 2.180 2.161 2.255 989,774 2.1913 -1.69%
2022-08-23 0 2.360 2.360 2.370 2.320 2.460 1,298,000 3,112,820 2.3982 2.208 2.208 2.217 2.171 2.301 1,387,394 2.2436 -1.67%
2022-08-22 0 2.400 2.390 2.400 2.290 2.400 1,448,000 3,423,280 2.3641 2.245 2.236 2.245 2.142 2.245 1,547,725 2.2118 4.35%
2022-08-19 0 2.300 2.300 2.320 2.200 2.400 2,938,000 6,724,440 2.2888 2.152 2.152 2.171 2.058 2.245 3,140,342 2.1413 4.07%
2022-08-18 0 2.210 2.210 2.250 2.190 2.250 1,272,119 2,810,281 2.2091 2.068 2.068 2.105 2.049 2.105 1,359,731 2.0668 -0.90%
2022-08-17 0 2.230 2.230 2.260 2.210 2.280 1,002,000 2,241,940 2.2375 2.086 2.086 2.114 2.068 2.133 1,071,008 2.0933 0.90%
2022-08-16 0 2.210 2.210 2.250 2.210 2.270 300,000 671,500 2.2383 2.068 2.068 2.105 2.068 2.124 320,661 2.0941 -1.78%
2022-08-15 0 2.250 2.250 2.260 2.250 2.270 238,000 537,580 2.2587 2.105 2.105 2.114 2.105 2.124 254,391 2.1132 0.45%
2022-08-12 0 2.240 2.240 2.250 2.240 2.310 1,118,000 2,541,879 2.2736 2.096 2.096 2.105 2.096 2.161 1,194,997 2.1271 0.00%
2022-08-11 0 2.240 2.240 2.250 2.210 2.250 314,000 700,140 2.2297 2.096 2.096 2.105 2.068 2.105 335,625 2.0861 2.75%
2022-08-10 0 2.180 2.180 2.220 2.180 2.260 778,000 1,713,800 2.2028 2.040 2.040 2.077 2.040 2.114 831,581 2.0609 -3.96%
2022-08-09 0 2.270 2.270 2.310 2.260 2.320 632,000 1,449,459 2.2934 2.124 2.124 2.161 2.114 2.171 675,526 2.1457 -1.30%
2022-08-08 0 2.300 2.270 2.300 2.240 2.310 708,000 1,610,590 2.2748 2.152 2.124 2.152 2.096 2.161 756,760 2.1283 2.22%
2022-08-05 0 2.250 2.230 2.260 2.190 2.260 528,000 1,180,035 2.2349 2.105 2.086 2.114 2.049 2.114 564,364 2.0909 1.81%
2022-08-04 0 2.210 2.180 2.210 2.150 2.210 1,232,000 2,681,999 2.1769 2.068 2.040 2.068 2.011 2.068 1,316,849 2.0367 1.38%
2022-08-03 0 2.180 2.160 2.180 2.160 2.240 662,000 1,447,419 2.1864 2.040 2.021 2.040 2.021 2.096 707,592 2.0456 0.46%
2022-08-02 0 2.170 2.170 2.180 2.130 2.270 1,854,000 4,020,399 2.1685 2.030 2.030 2.040 1.993 2.124 1,981,686 2.0288 -3.56%
2022-08-01 0 2.250 2.230 2.250 2.210 2.300 666,000 1,485,899 2.2311 2.105 2.086 2.105 2.068 2.152 711,868 2.0873 -0.88%
2022-07-29 0 2.270 2.250 2.270 2.250 2.350 1,486,000 3,395,460 2.2850 2.124 2.105 2.124 2.105 2.199 1,588,342 2.1377 -0.44%
2022-07-28 0 2.280 2.260 2.290 2.260 2.310 737,700 1,685,417 2.2847 2.133 2.114 2.142 2.114 2.161 788,506 2.1375 1.33%
2022-07-27 0 2.250 2.240 2.250 2.200 2.270 1,422,000 3,169,260 2.2287 2.105 2.096 2.105 2.058 2.124 1,519,934 2.0851 0.00%
2022-07-26 0 2.250 2.250 2.270 2.250 2.300 1,480,000 3,349,210 2.2630 2.105 2.105 2.124 2.105 2.152 1,581,929 2.1172 -1.75%
2022-07-25 0 2.290 2.280 2.290 2.270 2.340 883,400 2,023,380 2.2904 2.142 2.133 2.142 2.124 2.189 944,240 2.1429 -2.97%
2022-07-22 0 2.360 2.340 2.360 2.310 2.360 244,000 572,000 2.3443 2.208 2.189 2.208 2.161 2.208 260,804 2.1932 1.29%
2022-07-21 0 2.330 2.330 2.340 2.310 2.460 1,090,000 2,576,980 2.3642 2.180 2.180 2.189 2.161 2.301 1,165,069 2.2119 -4.90%
2022-07-20 0 2.450 2.420 2.450 2.410 2.500 902,605 2,218,678 2.4581 2.292 2.264 2.292 2.255 2.339 964,768 2.2997 -0.41%
2022-07-19 0 2.460 2.430 2.460 2.410 2.540 2,362,000 5,833,680 2.4698 2.301 2.273 2.301 2.255 2.376 2,524,673 2.3107 2.07%
2022-07-18 0 2.410 2.380 2.410 2.240 2.410 2,414,000 5,670,619 2.3491 2.255 2.227 2.255 2.096 2.255 2,580,254 2.1977 6.17%
2022-07-15 0 2.270 2.270 2.280 2.260 2.410 2,190,000 5,065,800 2.3132 2.124 2.124 2.133 2.114 2.255 2,340,827 2.1641 -5.81%
2022-07-14 0 2.410 2.400 2.410 2.370 2.470 1,348,000 3,246,140 2.4081 2.255 2.245 2.255 2.217 2.311 1,440,838 2.2530 -2.03%
2022-07-13 0 2.460 2.450 2.470 2.290 2.490 4,342,000 10,503,079 2.4189 2.301 2.292 2.311 2.142 2.330 4,641,037 2.2631 8.37%
2022-07-12 0 2.270 2.260 2.290 2.230 2.320 1,176,000 2,663,939 2.2653 2.124 2.114 2.142 2.086 2.171 1,256,992 2.1193 0.44%
2022-07-11 0 2.260 2.260 2.270 2.210 2.320 1,638,000 3,690,080 2.2528 2.114 2.114 2.124 2.068 2.171 1,750,810 2.1076 -3.42%
2022-07-08 0 2.340 2.340 2.350 2.280 2.350 1,080,000 2,505,530 2.3199 2.189 2.189 2.199 2.133 2.199 1,154,380 2.1705 2.18%
2022-07-07 0 2.290 2.290 2.310 2.250 2.310 608,000 1,386,680 2.2807 2.142 2.142 2.161 2.105 2.161 649,873 2.1338 0.00%
2022-07-06 0 2.290 2.280 2.290 2.270 2.360 752,990 1,729,907 2.2974 2.142 2.133 2.142 2.124 2.208 804,849 2.1494 -2.14%
2022-07-05 0 2.340 2.340 2.350 2.240 2.360 1,614,000 3,721,840 2.3060 2.189 2.189 2.199 2.096 2.208 1,725,157 2.1574 4.93%
2022-07-04 0 2.230 2.220 2.230 2.180 2.250 2,116,000 4,688,400 2.2157 2.086 2.077 2.086 2.040 2.105 2,261,730 2.0729 -2.19%
2022-06-30 0 2.280 2.240 2.280 2.180 2.290 1,600,000 3,585,280 2.2408 2.133 2.096 2.133 2.040 2.142 1,710,193 2.0964 1.79%
2022-06-29 0 2.240 2.240 2.250 2.220 2.340 1,820,000 4,132,180 2.2704 2.096 2.096 2.105 2.077 2.189 1,945,345 2.1241 -5.08%
2022-06-28 0 2.360 2.360 2.370 2.290 2.410 2,130,500 5,020,330 2.3564 2.208 2.208 2.217 2.142 2.255 2,277,229 2.2046 0.85%
2022-06-27 0 2.340 2.320 2.340 2.330 2.390 2,186,000 5,126,040 2.3449 2.189 2.171 2.189 2.180 2.236 2,336,551 2.1938 0.43%
2022-06-24 0 2.330 2.330 2.340 2.320 2.420 1,768,000 4,172,700 2.3601 2.180 2.180 2.189 2.171 2.264 1,889,763 2.2081 -0.43%
2022-06-23 0 2.340 2.340 2.360 2.270 2.370 1,390,000 3,232,240 2.3254 2.189 2.189 2.208 2.124 2.217 1,485,730 2.1755 2.18%
2022-06-22 0 2.290 2.290 2.320 2.270 2.370 1,792,806 4,152,093 2.3160 2.142 2.142 2.171 2.124 2.217 1,916,278 2.1667 0.00%
2022-06-21 0 2.290 2.280 2.290 2.220 2.310 988,000 2,230,280 2.2574 2.142 2.133 2.142 2.077 2.161 1,056,044 2.1119 2.69%
2022-06-20 0 2.230 2.230 2.250 2.210 2.290 1,034,000 2,329,380 2.2528 2.086 2.086 2.105 2.068 2.142 1,105,212 2.1076 0.00%
2022-06-17 0 2.230 2.230 2.240 2.220 2.360 3,214,000 7,369,720 2.2930 2.086 2.086 2.096 2.077 2.208 3,435,350 2.1453 0.45%
2022-06-16 0 2.220 2.210 2.220 2.210 2.340 1,910,000 4,353,260 2.2792 2.077 2.068 2.077 2.068 2.189 2,041,543 2.1323 -4.72%
2022-06-15 0 2.330 2.330 2.360 2.320 2.490 4,960,002 11,834,564 2.3860 2.180 2.180 2.208 2.171 2.330 5,301,601 2.2323 -4.51%
2022-06-14 0 2.440 2.440 2.450 2.030 2.490 6,268,000 14,439,080 2.3036 2.283 2.283 2.292 1.899 2.330 6,699,682 2.1552 17.87%
2022-06-13 0 2.070 2.050 2.070 2.040 2.110 726,000 1,496,490 2.0613 1.937 1.918 1.937 1.909 1.974 776,000 1.9285 -1.43%
2022-06-10 0 2.100 2.100 2.120 2.100 2.140 1,746,000 3,690,580 2.1137 1.965 1.965 1.983 1.965 2.002 1,866,248 1.9775 -1.41%
2022-06-09 0 2.130 2.130 2.160 2.110 2.200 2,388,000 5,139,760 2.1523 1.993 1.993 2.021 1.974 2.058 2,552,463 2.0136 -3.18%
2022-06-08 0 2.200 2.170 2.200 2.130 2.230 1,405,170 3,071,303 2.1857 2.058 2.030 2.058 1.993 2.086 1,501,945 2.0449 3.29%
2022-06-07 0 2.130 2.130 2.170 2.120 2.170 846,000 1,821,140 2.1526 1.993 1.993 2.030 1.983 2.030 904,265 2.0139 -1.39%
2022-06-06 0 2.160 2.160 2.190 2.130 2.210 1,206,000 2,624,279 2.1760 2.021 2.021 2.049 1.993 2.068 1,289,058 2.0358 0.00%
2022-06-02 0 2.160 2.160 2.170 2.090 2.170 1,728,000 3,700,160 2.1413 2.021 2.021 2.030 1.955 2.030 1,847,009 2.0033 1.89%
2022-06-01 0 2.120 2.120 2.160 2.100 2.190 602,000 1,284,140 2.1331 1.983 1.983 2.021 1.965 2.049 643,460 1.9957 -3.20%
2022-05-31 0 2.190 2.150 2.190 2.050 2.190 1,962,000 4,198,782 2.1401 2.049 2.011 2.049 1.918 2.049 2,097,124 2.0022 7.88%
2022-05-30 0 2.030 2.030 2.050 1.990 2.050 800,000 1,622,579 2.0282 1.899 1.899 1.918 1.862 1.918 855,097 1.8975 2.53%
2022-05-27 0 1.980 1.980 2.000 1.900 2.010 1,574,000 3,102,760 1.9713 1.852 1.852 1.871 1.778 1.880 1,682,402 1.8442 3.13%
2022-05-26 0 1.920 1.920 1.940 1.890 1.950 692,000 1,326,470 1.9169 1.796 1.796 1.815 1.768 1.824 739,659 1.7934 1.05%
2022-05-25 0 1.900 1.890 1.900 1.870 1.950 2,394,000 4,586,807 1.9160 1.778 1.768 1.778 1.750 1.824 2,558,876 1.7925 -1.04%
2022-05-24 0 1.920 1.920 1.950 1.920 2.010 549,700 1,074,472 1.9547 1.796 1.796 1.824 1.796 1.880 587,558 1.8287 -3.03%
2022-05-23 0 1.980 1.960 1.980 1.940 2.040 530,000 1,048,020 1.9774 1.852 1.834 1.852 1.815 1.909 566,501 1.8500 -0.50%
2022-05-20 0 1.990 1.990 2.010 1.940 2.020 1,428,000 2,845,980 1.9930 1.862 1.862 1.880 1.815 1.890 1,526,347 1.8646 4.19%
2022-05-19 0 1.910 1.900 1.910 1.910 1.970 979,796 1,900,134 1.9393 1.787 1.778 1.787 1.787 1.843 1,047,275 1.8144 -2.05%
2022-05-18 0 1.950 1.940 1.980 1.940 1.980 734,000 1,434,919 1.9549 1.824 1.815 1.852 1.815 1.852 784,551 1.8290 0.00%
2022-05-17 0 1.950 1.950 1.960 1.900 1.960 1,014,000 1,962,159 1.9351 1.824 1.824 1.834 1.778 1.834 1,083,835 1.8104 3.17%
2022-05-16 0 1.890 1.890 1.900 1.880 1.920 482,000 912,726 1.8936 1.768 1.768 1.778 1.759 1.796 515,196 1.7716 0.00%
2022-05-13 0 1.890 1.880 1.890 1.870 1.900 496,000 938,410 1.8920 1.768 1.759 1.768 1.750 1.778 530,160 1.7701 1.07%
2022-05-12 0 1.870 1.870 1.900 1.860 1.950 2,878,000 5,449,140 1.8934 1.750 1.750 1.778 1.740 1.824 3,076,210 1.7714 -4.10%
2022-05-11 0 1.950 1.950 1.970 1.950 2.000 1,634,512 3,212,457 1.9654 1.824 1.824 1.843 1.824 1.871 1,747,082 1.8388 0.52%
2022-05-10 0 1.940 1.940 1.980 1.930 1.990 2,172,341 4,246,319 1.9547 1.815 1.815 1.852 1.806 1.862 2,321,952 1.8288 -1.02%
2022-05-06 0 1.960 1.960 2.000 1.960 2.020 2,318,000 4,621,640 1.9938 1.834 1.834 1.871 1.834 1.890 2,477,642 1.8653 -3.92%
2022-05-05 0 2.040 2.040 2.050 2.040 2.100 264,000 546,550 2.0703 1.909 1.909 1.918 1.909 1.965 282,182 1.9369 0.00%
2022-05-04 0 2.040 2.040 2.080 2.020 2.120 556,004 1,144,768 2.0589 1.909 1.909 1.946 1.890 1.983 594,296 1.9263 -0.49%
2022-05-03 0 2.050 2.050 2.100 2.030 2.110 320,000 663,080 2.0721 1.918 1.918 1.965 1.899 1.974 342,039 1.9386 -1.91%
2022-04-29 0 2.090 2.080 2.110 1.980 2.110 1,202,000 2,454,480 2.0420 1.955 1.946 1.974 1.852 1.974 1,284,783 1.9104 2.96%
2022-04-28 0 2.030 2.020 2.030 2.020 2.110 1,182,000 2,429,710 2.0556 1.899 1.890 1.899 1.890 1.974 1,263,405 1.9231 -0.49%
2022-04-27 0 2.040 2.040 2.080 1.970 2.080 1,426,008 2,868,895 2.0118 1.909 1.909 1.946 1.843 1.946 1,524,218 1.8822 3.55%
2022-04-26 0 1.970 1.970 2.000 1.970 2.050 1,307,424 2,623,743 2.0068 1.843 1.843 1.871 1.843 1.918 1,397,467 1.8775 -1.99%
2022-04-25 0 2.010 2.000 2.010 1.960 2.070 3,641,046 7,344,831 2.0172 1.880 1.871 1.880 1.834 1.937 3,891,807 1.8873 -3.37%
2022-04-22 0 2.080 2.080 2.100 2.050 2.110 1,870,007 3,904,734 2.0881 1.946 1.946 1.965 1.918 1.974 1,998,796 1.9535 -1.42%
2022-04-21 0 2.110 2.110 2.130 2.100 2.180 1,744,015 3,700,270 2.1217 1.974 1.974 1.993 1.965 2.040 1,864,127 1.9850 -1.40%
2022-04-20 0 2.140 2.140 2.160 2.140 2.170 964,004 2,072,958 2.1504 2.002 2.002 2.021 2.002 2.030 1,030,396 2.0118 -0.47%
2022-04-19 0 2.150 2.150 2.160 2.130 2.200 1,800,000 3,894,920 2.1638 2.011 2.011 2.021 1.993 2.058 1,923,967 2.0244 -2.27%
2022-04-14 0 2.200 2.200 2.230 2.150 2.250 1,976,004 4,347,608 2.2002 2.058 2.058 2.086 2.011 2.105 2,112,093 2.0584 2.33%
2022-04-13 0 2.150 2.150 2.160 2.110 2.190 2,160,902 4,645,783 2.1499 2.011 2.011 2.021 1.974 2.049 2,309,725 2.0114 -1.83%
2022-04-12 0 2.190 2.190 2.230 2.160 2.280 1,072,000 2,354,820 2.1967 2.049 2.049 2.086 2.021 2.133 1,145,829 2.0551 1.39%
2022-04-11 0 2.160 2.160 2.180 2.150 2.230 1,178,139 2,557,918 2.1712 2.021 2.021 2.040 2.011 2.086 1,259,278 2.0313 -3.14%
2022-04-08 0 2.230 2.230 2.260 2.170 2.260 1,254,000 2,771,180 2.2099 2.086 2.086 2.114 2.030 2.114 1,340,364 2.0675 0.90%
2022-04-07 0 2.210 2.210 2.230 2.200 2.350 1,941,311 4,349,731 2.2406 2.068 2.068 2.086 2.058 2.199 2,075,010 2.0962 -4.74%
2022-04-06 0 2.320 2.310 2.330 2.240 2.350 1,590,094 3,660,395 2.3020 2.171 2.161 2.180 2.096 2.199 1,699,605 2.1537 0.43%
2022-04-04 0 2.310 2.290 2.310 2.220 2.330 1,055,653 2,414,976 2.2877 2.161 2.142 2.161 2.077 2.180 1,128,357 2.1403 3.59%
2022-04-01 0 2.230 2.230 2.250 2.170 2.250 998,000 2,209,920 2.2143 2.086 2.086 2.105 2.030 2.105 1,066,733 2.0717 0.00%
2022-03-31 0 2.230 2.230 2.240 2.220 2.350 3,154,000 7,127,458 2.2598 2.086 2.086 2.096 2.077 2.199 3,371,218 2.1142 -3.04%
2022-03-30 0 2.300 2.290 2.300 2.290 2.380 2,654,000 6,166,526 2.3235 2.152 2.142 2.152 2.142 2.227 2,836,783 2.1738 0.44%
2022-03-29 0 2.290 2.290 2.300 2.240 2.330 3,867,600 8,850,256 2.2883 2.142 2.142 2.152 2.096 2.180 4,133,964 2.1409 0.00%
2022-03-28 0 2.290 2.290 2.300 2.120 2.340 2,759,000 6,320,220 2.2908 2.142 2.142 2.152 1.983 2.189 2,949,014 2.1432 -4.18%
2022-03-25 0 2.390 2.380 2.390 2.320 2.570 1,434,000 3,473,540 2.4223 2.236 2.227 2.236 2.171 2.404 1,532,761 2.2662 -4.78%
2022-03-24 0 2.510 2.500 2.520 2.440 2.570 766,000 1,935,040 2.5262 2.348 2.339 2.358 2.283 2.404 818,755 2.3634 -1.18%
2022-03-23 0 2.540 2.540 2.550 2.480 2.640 1,680,000 4,336,160 2.5810 2.376 2.376 2.386 2.320 2.470 1,795,703 2.4147 2.01%
2022-03-22 0 2.490 2.490 2.500 2.420 2.550 882,000 2,200,780 2.4952 2.330 2.330 2.339 2.264 2.386 942,744 2.3344 0.81%
2022-03-21 0 2.470 2.460 2.470 2.430 2.500 730,000 1,803,160 2.4701 2.311 2.301 2.311 2.273 2.339 780,276 2.3109 -1.20%
2022-03-18 0 2.500 2.450 2.500 2.280 2.550 6,144,000 15,082,020 2.4548 2.339 2.292 2.339 2.133 2.386 6,567,142 2.2966 9.65%
2022-03-17 0 2.280 2.240 2.280 2.200 2.320 5,708,000 12,814,340 2.2450 2.133 2.096 2.133 2.058 2.171 6,101,114 2.1003 4.11%
2022-03-16 0 2.190 2.170 2.190 2.000 2.200 5,604,000 11,830,760 2.1111 2.049 2.030 2.049 1.871 2.058 5,989,951 1.9751 8.42%
2022-03-15 0 2.020 1.980 2.020 1.960 2.240 9,042,000 18,681,672 2.0661 1.890 1.852 1.890 1.834 2.096 9,664,729 1.9330 -8.18%
2022-03-14 0 2.200 2.170 2.200 2.150 2.380 5,294,000 11,982,860 2.2635 2.058 2.030 2.058 2.011 2.227 5,658,602 2.1176 -9.84%
2022-03-11 0 2.440 2.410 2.440 2.390 2.550 3,314,000 8,064,388 2.4334 2.283 2.255 2.283 2.236 2.386 3,542,238 2.2766 -5.43%
2022-03-10 0 2.580 2.580 2.610 2.530 2.650 1,100,000 2,838,799 2.5807 2.414 2.414 2.442 2.367 2.479 1,175,758 2.4144 1.98%
2022-03-09 0 2.530 2.510 2.540 2.400 2.560 2,202,000 5,456,480 2.4780 2.367 2.348 2.376 2.245 2.395 2,353,653 2.3183 3.27%
2022-03-08 0 2.450 2.460 2.470 2.450 2.550 1,442,000 3,586,620 2.4873 2.292 2.301 2.311 2.292 2.386 1,541,312 2.3270 -1.21%
2022-03-07 0 2.480 2.480 2.510 2.480 2.600 2,130,000 5,370,720 2.5215 2.320 2.320 2.348 2.320 2.432 2,276,695 2.3590 -6.06%
2022-03-04 0 2.640 2.640 2.650 2.610 2.740 910,010 2,413,787 2.6525 2.470 2.470 2.479 2.442 2.563 972,683 2.4816 -3.30%
2022-03-03 0 2.730 2.730 2.740 2.680 2.750 1,102,000 2,984,414 2.7082 2.554 2.554 2.563 2.507 2.573 1,177,896 2.5337 0.74%
2022-03-02 0 2.710 2.710 2.720 2.710 2.810 800,000 2,188,092 2.7351 2.535 2.535 2.545 2.535 2.629 855,097 2.5589 -3.56%
2022-03-01 0 2.810 2.780 2.810 2.740 2.850 612,273 1,722,700 2.8136 2.629 2.601 2.629 2.563 2.666 654,441 2.6323 1.81%
2022-02-28 0 2.760 2.760 2.780 2.720 2.800 634,000 1,743,520 2.7500 2.582 2.582 2.601 2.545 2.620 677,664 2.5728 -1.08%
2022-02-25 0 2.790 2.790 2.800 2.780 2.890 1,064,000 2,983,400 2.8039 2.610 2.610 2.620 2.601 2.704 1,137,278 2.6233 -0.36%
2022-02-24 0 2.800 2.750 2.800 2.730 2.850 1,893,250 5,272,526 2.7849 2.620 2.573 2.620 2.554 2.666 2,023,639 2.6055 0.00%
2022-02-23 0 2.800 2.800 2.820 2.750 2.870 1,531,800 4,332,880 2.8286 2.620 2.620 2.638 2.573 2.685 1,637,296 2.6464 0.72%
2022-02-22 0 2.780 2.780 2.790 2.660 2.800 1,436,381 3,910,685 2.7226 2.601 2.601 2.610 2.489 2.620 1,535,306 2.5472 1.09%
2022-02-21 0 2.750 2.740 2.760 2.740 2.850 1,476,000 4,125,980 2.7954 2.573 2.563 2.582 2.563 2.666 1,577,653 2.6153 -4.18%
2022-02-18 0 2.870 2.870 2.890 2.870 2.910 960,000 2,770,410 2.8858 2.685 2.685 2.704 2.685 2.722 1,026,116 2.6999 -1.37%
2022-02-17 0 2.910 2.900 2.910 2.820 2.920 1,271,000 3,664,470 2.8831 2.722 2.713 2.722 2.638 2.732 1,358,535 2.6974 0.69%
2022-02-16 0 2.890 2.840 2.900 2.800 2.940 1,930,000 5,597,430 2.9002 2.704 2.657 2.713 2.620 2.751 2,062,920 2.7134 0.70%
2022-02-15 0 2.870 2.860 2.870 2.720 2.900 1,100,000 3,142,360 2.8567 2.685 2.676 2.685 2.545 2.713 1,175,758 2.6726 1.77%
2022-02-14 0 2.820 2.820 2.830 2.790 2.870 1,242,000 3,495,200 2.8142 2.638 2.638 2.648 2.610 2.685 1,327,537 2.6328 -2.42%
2022-02-11 0 2.890 2.820 2.900 2.800 2.990 2,371,400 6,822,020 2.8768 2.704 2.638 2.713 2.620 2.797 2,534,720 2.6914 -2.69%
2022-02-10 0 2.970 2.930 2.970 2.890 3.010 2,870,000 8,425,860 2.9358 2.779 2.741 2.779 2.704 2.816 3,067,659 2.7467 0.34%
2022-02-09 0 2.960 2.930 2.960 2.900 2.990 1,540,870 4,543,248 2.9485 2.769 2.741 2.769 2.713 2.797 1,646,991 2.7585 1.72%
2022-02-08 0 2.910 2.880 2.910 2.810 2.970 3,704,625 10,631,373 2.8698 2.722 2.694 2.722 2.629 2.779 3,959,765 2.6848 -1.36%
2022-02-07 0 2.950 2.930 2.950 2.700 2.960 6,310,000 17,974,208 2.8485 2.760 2.741 2.760 2.526 2.769 6,744,574 2.6650 6.88%
2022-02-04 0 2.760 2.710 2.760 2.600 2.800 7,420,000 20,318,180 2.7383 2.582 2.535 2.582 2.432 2.620 7,931,021 2.5619 6.98%
2022-01-31 0 2.580 2.560 2.580 2.520 2.610 1,340,000 3,447,880 2.5730 2.414 2.395 2.414 2.358 2.442 1,432,287 2.4073 2.38%
2022-01-28 0 2.520 2.510 2.520 2.460 2.590 3,986,000 10,002,226 2.5093 2.358 2.348 2.358 2.301 2.423 4,260,519 2.3477 -1.18%
2022-01-27 0 2.550 2.550 2.560 2.520 2.590 3,688,000 9,423,760 2.5552 2.386 2.386 2.395 2.358 2.423 3,941,995 2.3906 -2.30%
2022-01-26 0 2.610 2.610 2.620 2.550 2.690 5,248,000 13,787,394 2.6272 2.442 2.442 2.451 2.386 2.517 5,609,433 2.4579 1.95%
2022-01-25 0 2.560 2.530 2.560 2.540 2.630 3,190,000 8,216,522 2.5757 2.395 2.367 2.395 2.376 2.461 3,409,698 2.4098 -1.92%
2022-01-24 0 2.610 2.600 2.610 2.550 2.640 6,446,000 16,654,622 2.5837 2.442 2.432 2.442 2.386 2.470 6,889,941 2.4172 0.00%
2022-01-21 0 2.610 2.610 2.630 2.580 2.750 7,764,000 20,684,720 2.6642 2.442 2.442 2.461 2.414 2.573 8,298,712 2.4925 -1.14%
2022-01-20 0 2.640 2.640 2.650 2.480 2.810 52,224,955 135,902,543 2.6023 2.470 2.470 2.479 2.320 2.629 55,821,725 2.4346 -20.00%
2022-01-19 0 3.300 3.300 3.330 3.260 3.360 1,782,000 5,896,752 3.3091 3.087 3.087 3.115 3.050 3.144 1,904,728 3.0959 1.23%
2022-01-18 0 3.260 3.250 3.260 3.180 3.300 3,744,000 12,171,640 3.2510 3.050 3.041 3.050 2.975 3.087 4,001,852 3.0415 1.87%
2022-01-17 0 3.200 3.190 3.220 3.140 3.300 2,878,000 9,183,220 3.1908 2.994 2.984 3.013 2.938 3.087 3,076,210 2.9852 -2.74%
2022-01-14 0 3.290 3.280 3.290 3.170 3.300 1,412,000 4,617,140 3.2699 3.078 3.069 3.078 2.966 3.087 1,509,245 3.0592 1.23%
2022-01-13 0 3.250 3.240 3.250 3.210 3.380 4,295,926 14,046,876 3.2698 3.041 3.031 3.041 3.003 3.162 4,591,789 3.0591 -3.85%
2022-01-12 0 3.380 3.380 3.390 3.310 3.410 2,700,000 9,100,100 3.3704 3.162 3.162 3.172 3.097 3.190 2,885,951 3.1532 1.50%
2022-01-11 0 3.330 3.320 3.350 3.300 3.420 3,646,000 12,211,380 3.3493 3.115 3.106 3.134 3.087 3.200 3,897,103 3.1335 -1.48%
2022-01-10 0 3.380 3.370 3.380 3.250 3.410 5,368,000 17,923,320 3.3389 3.162 3.153 3.162 3.041 3.190 5,737,698 3.1238 -2.31%
2022-01-07 0 3.460 3.460 3.470 3.410 3.490 4,558,000 15,720,440 3.4490 3.237 3.237 3.246 3.190 3.265 4,871,913 3.2267 0.58%
2022-01-06 0 3.440 3.440 3.450 3.340 3.500 7,044,000 23,970,780 3.4030 3.218 3.218 3.228 3.125 3.274 7,529,125 3.1837 -1.99%
2022-01-05 0 3.510 3.510 3.530 3.480 3.660 8,070,000 28,658,940 3.5513 3.284 3.284 3.303 3.256 3.424 8,625,787 3.3225 -5.39%
2022-01-04 0 3.710 3.700 3.710 3.670 3.880 5,390,263 20,209,097 3.7492 3.471 3.462 3.471 3.434 3.630 5,761,494 3.5076 -2.88%
2022-01-03 0 3.820 3.800 3.820 3.530 3.840 11,234,260 42,238,195 3.7598 3.574 3.555 3.574 3.303 3.593 12,007,971 3.5175 8.52%
2021-12-31 0 3.520 3.500 3.540 3.450 3.560 1,994,000 6,991,140 3.5061 3.293 3.274 3.312 3.228 3.331 2,131,328 3.2802 2.03%
2021-12-30 0 3.450 3.450 3.460 3.430 3.570 2,130,000 7,468,820 3.5065 3.228 3.228 3.237 3.209 3.340 2,276,695 3.2806 -0.86%
2021-12-29 0 3.480 3.470 3.480 3.450 3.560 1,830,000 6,372,200 3.4821 3.256 3.246 3.256 3.228 3.331 1,956,033 3.2577 -0.57%
2021-12-28 0 3.500 3.490 3.500 3.460 3.760 6,506,000 22,951,920 3.5278 3.274 3.265 3.274 3.237 3.518 6,954,073 3.3005 -4.89%
2021-12-24 0 3.680 3.660 3.680 3.570 3.680 2,270,000 8,229,780 3.6255 3.443 3.424 3.443 3.340 3.443 2,426,337 3.3919 1.10%
2021-12-23 0 3.640 3.640 3.650 3.470 3.700 5,914,000 21,503,440 3.6360 3.405 3.405 3.415 3.246 3.462 6,321,301 3.4017 5.51%
2021-12-22 0 3.450 3.440 3.450 3.440 3.590 2,898,000 10,106,854 3.4875 3.228 3.218 3.228 3.218 3.359 3,097,587 3.2628 -3.09%
2021-12-21 0 3.560 3.540 3.560 3.370 3.560 5,142,000 17,785,640 3.4589 3.331 3.312 3.331 3.153 3.331 5,496,133 3.2360 1.14%
2021-12-20 0 3.520 3.510 3.530 3.500 3.700 6,981,200 24,957,600 3.5750 3.293 3.284 3.303 3.274 3.462 7,462,000 3.3446 -5.38%
2021-12-17 0 3.720 3.700 3.720 3.680 3.900 11,651,058 44,408,415 3.8115 3.480 3.462 3.480 3.443 3.649 12,453,475 3.5659 -1.85%
2021-12-16 0 3.790 3.770 3.790 3.630 3.800 7,846,000 29,315,740 3.7364 3.546 3.527 3.546 3.396 3.555 8,386,360 3.4956 2.71%
2021-12-15 0 3.690 3.670 3.690 3.570 3.750 4,654,000 17,178,660 3.6912 3.452 3.434 3.452 3.340 3.508 4,974,524 3.4533 2.50%
2021-12-14 0 3.600 3.600 3.610 3.580 3.700 2,730,000 9,896,180 3.6250 3.368 3.368 3.377 3.349 3.462 2,918,017 3.3914 -1.91%
2021-12-13 0 3.670 3.670 3.710 3.630 3.870 9,752,000 36,616,740 3.7548 3.434 3.434 3.471 3.396 3.621 10,423,627 3.5129 1.38%
2021-12-10 0 3.620 3.620 3.630 3.610 3.820 3,971,944 14,705,652 3.7024 3.387 3.387 3.396 3.377 3.574 4,245,495 3.4638 -2.16%
2021-12-09 0 3.700 3.690 3.700 3.660 3.860 5,770,000 21,605,820 3.7445 3.462 3.452 3.462 3.424 3.611 6,167,384 3.5032 -1.07%
2021-12-08 0 3.740 3.740 3.750 3.580 3.810 7,940,400 29,624,760 3.7309 3.499 3.499 3.508 3.349 3.565 8,487,261 3.4905 4.76%
2021-12-07 0 3.570 3.570 3.590 3.490 3.600 3,156,129 11,214,577 3.5533 3.340 3.340 3.359 3.265 3.368 3,373,494 3.3243 0.85%
2021-12-06 0 3.540 3.540 3.570 3.510 4.000 19,374,000 73,031,020 3.7695 3.312 3.312 3.340 3.284 3.742 20,708,301 3.5267 -8.05%
2021-12-03 0 3.850 3.850 3.860 3.710 3.900 10,060,000 38,707,100 3.8476 3.602 3.602 3.611 3.471 3.649 10,752,839 3.5997 3.22%
2021-12-02 0 3.730 3.720 3.730 3.570 3.820 8,434,000 31,025,080 3.6786 3.490 3.480 3.490 3.340 3.574 9,014,856 3.4416 0.54%
2021-12-01 0 3.710 3.680 3.720 3.540 3.740 4,692,300 17,159,887 3.6570 3.471 3.443 3.480 3.312 3.499 5,015,462 3.4214 0.54%
2021-11-30 0 3.690 3.670 3.690 3.600 3.860 9,544,000 35,221,506 3.6904 3.452 3.434 3.452 3.368 3.611 10,201,302 3.4526 -4.90%
2021-11-29 0 3.880 3.860 3.880 3.390 3.900 22,998,000 85,997,138 3.7393 3.630 3.611 3.630 3.172 3.649 24,581,889 3.4984 13.45%
2021-11-26 0 3.420 3.420 3.430 3.390 3.600 7,872,000 27,704,700 3.5194 3.200 3.200 3.209 3.172 3.368 8,414,150 3.2926 0.00%
2021-11-25 0 3.420 3.410 3.430 3.340 3.460 2,802,000 9,536,378 3.4034 3.200 3.190 3.209 3.125 3.237 2,994,976 3.1841 0.29%
2021-11-24 0 3.410 3.390 3.410 3.320 3.470 5,644,878 19,279,198 3.4153 3.190 3.172 3.190 3.106 3.246 6,033,645 3.1953 2.71%
2021-11-23 0 3.320 3.310 3.320 3.230 3.400 4,926,000 16,467,246 3.3429 3.106 3.097 3.106 3.022 3.181 5,265,257 3.1275 1.22%
2021-11-22 0 3.280 3.280 3.290 3.170 3.330 5,352,000 17,512,760 3.2722 3.069 3.069 3.078 2.966 3.115 5,720,596 3.0614 3.80%
2021-11-19 0 3.160 3.150 3.160 3.100 3.300 6,998,000 22,428,940 3.2051 2.956 2.947 2.956 2.900 3.087 7,479,957 2.9985 0.64%
2021-11-18 0 3.140 3.120 3.140 3.020 3.210 3,602,000 11,253,776 3.1243 2.938 2.919 2.938 2.825 3.003 3,850,072 2.9230 2.28%
2021-11-17 0 3.070 3.060 3.080 3.010 3.090 1,858,000 5,683,060 3.0587 2.872 2.863 2.882 2.816 2.891 1,985,962 2.8616 0.66%
2021-11-16 0 3.050 3.030 3.050 2.940 3.050 2,716,000 8,132,040 2.9941 2.853 2.835 2.853 2.751 2.853 2,903,053 2.8012 0.99%
2021-11-15 0 3.020 3.010 3.020 2.980 3.150 3,538,800 10,739,726 3.0348 2.825 2.816 2.825 2.788 2.947 3,782,520 2.8393 -1.95%
2021-11-12 0 3.080 3.070 3.080 3.010 3.190 4,270,029 13,230,007 3.0983 2.882 2.872 2.882 2.816 2.984 4,564,109 2.8987 -0.32%
2021-11-11 0 3.090 3.080 3.090 2.970 3.110 2,392,000 7,317,700 3.0592 2.891 2.882 2.891 2.779 2.910 2,556,739 2.8621 3.34%
2021-11-10 0 2.990 2.990 3.000 2.960 3.150 5,100,027 15,289,538 2.9979 2.797 2.797 2.807 2.769 2.947 5,451,269 2.8048 -4.47%
2021-11-09 0 3.130 3.120 3.130 3.090 3.170 1,440,000 4,493,760 3.1207 2.928 2.919 2.928 2.891 2.966 1,539,174 2.9196 1.62%
2021-11-08 0 3.080 3.080 3.090 3.040 3.250 2,086,000 6,521,860 3.1265 2.882 2.882 2.891 2.844 3.041 2,229,664 2.9250 -4.05%
2021-11-05 0 3.210 3.200 3.210 3.130 3.380 7,256,000 23,424,040 3.2282 3.003 2.994 3.003 2.928 3.162 7,755,726 3.0202 -4.18%
2021-11-04 0 3.350 3.350 3.360 3.070 3.370 8,720,000 28,404,620 3.2574 3.134 3.134 3.144 2.872 3.153 9,320,553 3.0475 9.12%
2021-11-03 0 3.070 3.070 3.080 2.920 3.090 5,362,000 16,206,094 3.0224 2.872 2.872 2.882 2.732 2.891 5,731,285 2.8277 5.14%
2021-11-02 0 2.920 2.920 2.930 2.840 3.050 11,960,000 35,151,060 2.9391 2.732 2.732 2.741 2.657 2.853 12,783,694 2.7497 -2.34%
2021-11-01 0 2.990 2.990 3.000 2.970 3.300 9,756,000 29,803,500 3.0549 2.797 2.797 2.807 2.779 3.087 10,427,903 2.8581 -9.39%
2021-10-29 0 3.300 3.280 3.300 3.210 3.340 2,092,000 6,840,500 3.2698 3.087 3.069 3.087 3.003 3.125 2,236,078 3.0592 0.61%
2021-10-28 0 3.280 3.280 3.300 3.230 3.500 13,022,000 44,021,000 3.3805 3.069 3.069 3.087 3.022 3.274 13,918,834 3.1627 -1.80%
2021-10-27 0 3.340 3.330 3.340 3.200 3.410 7,122,000 23,886,480 3.3539 3.125 3.115 3.125 2.994 3.190 7,612,497 3.1378 2.45%
2021-10-26 0 3.260 3.240 3.260 3.200 3.420 6,415,040 21,243,726 3.3116 3.050 3.031 3.050 2.994 3.200 6,856,848 3.0982 -0.91%
2021-10-25 0 3.290 3.270 3.290 2.960 3.380 9,648,000 31,565,140 3.2717 3.078 3.059 3.078 2.769 3.162 10,312,465 3.0609 7.87%
2021-10-22 0 3.050 3.020 3.050 3.000 3.150 4,020,000 12,310,620 3.0623 2.853 2.825 2.853 2.807 2.947 4,296,860 2.8650 -3.17%
2021-10-21 0 3.150 3.150 3.160 3.130 3.300 3,779,069 12,098,952 3.2016 2.947 2.947 2.956 2.928 3.087 4,039,336 2.9953 -4.26%
2021-10-20 0 3.290 3.280 3.290 3.210 3.380 5,228,000 17,221,860 3.2942 3.078 3.069 3.078 3.003 3.162 5,588,056 3.0819 1.23%
2021-10-19 0 3.250 3.240 3.250 3.120 3.320 8,444,000 27,364,176 3.2407 3.041 3.031 3.041 2.919 3.106 9,025,544 3.0319 5.52%
2021-10-18 0 3.080 3.080 3.120 3.050 3.160 4,422,000 13,724,500 3.1037 2.882 2.882 2.919 2.853 2.956 4,726,546 2.9037 -0.65%
2021-10-15 0 3.100 3.100 3.120 2.900 3.130 6,764,000 20,508,302 3.0320 2.900 2.900 2.919 2.713 2.928 7,229,841 2.8366 4.03%
2021-10-12 0 2.980 2.980 2.990 2.920 3.170 11,292,000 34,100,812 3.0199 2.788 2.788 2.797 2.732 2.966 12,069,688 2.8253 -2.61%
2021-10-11 0 3.060 3.050 3.060 3.050 3.410 13,319,000 42,354,640 3.1800 2.863 2.853 2.863 2.853 3.190 14,236,289 2.9751 -7.27%
2021-10-08 0 3.300 3.300 3.310 3.290 3.780 16,197,931 55,659,278 3.4362 3.087 3.087 3.097 3.078 3.536 17,313,494 3.2148 -11.76%
2021-10-07 0 3.740 3.730 3.740 3.700 3.940 9,156,000 34,448,000 3.7623 3.499 3.490 3.499 3.462 3.686 9,786,580 3.5199 -4.10%
2021-10-06 0 3.900 3.890 3.900 3.630 3.900 18,724,000 72,029,002 3.8469 3.649 3.639 3.649 3.396 3.649 20,013,535 3.5990 5.41%
2021-10-05 0 3.700 3.690 3.700 3.540 3.700 4,330,000 15,839,780 3.6581 3.462 3.452 3.462 3.312 3.462 4,628,210 3.4224 2.78%
2021-10-04 0 3.600 3.600 3.610 3.560 4.020 18,320,000 68,966,008 3.7645 3.368 3.368 3.377 3.331 3.761 19,581,711 3.5220 -2.70%
2021-09-30 0 3.700 3.700 3.720 3.580 3.750 5,824,000 21,424,340 3.6786 3.462 3.462 3.480 3.349 3.508 6,225,103 3.4416 1.93%
2021-09-29 0 3.630 3.590 3.630 3.520 3.870 12,181,000 44,410,260 3.6459 3.396 3.359 3.396 3.293 3.621 13,019,914 3.4109 -5.47%
2021-09-28 0 3.840 3.830 3.840 3.620 3.930 12,740,000 48,390,260 3.7983 3.593 3.583 3.593 3.387 3.677 13,617,413 3.5536 4.63%
2021-09-27 0 3.670 3.650 3.670 3.510 3.890 15,431,000 57,371,490 3.7179 3.434 3.415 3.434 3.284 3.639 16,493,744 3.4784 -3.17%
2021-09-24 0 3.790 3.790 3.800 3.610 4.050 20,364,000 78,374,280 3.8487 3.546 3.546 3.555 3.377 3.789 21,766,483 3.6007 -5.01%
2021-09-23 0 3.990 3.980 3.990 3.650 4.080 37,774,468 146,978,650 3.8910 3.733 3.724 3.733 3.415 3.817 40,376,022 3.6402 12.08%
2021-09-21 0 3.560 3.550 3.560 3.190 3.570 25,163,000 86,078,338 3.4208 3.331 3.321 3.331 2.984 3.340 26,895,994 3.2004 10.22%
2021-09-20 0 3.230 3.220 3.230 2.780 3.250 20,054,000 61,364,610 3.0600 3.022 3.013 3.022 2.601 3.041 21,435,133 2.8628 10.62%
2021-09-17 0 2.920 2.920 2.930 2.730 2.950 8,960,000 25,667,200 2.8646 2.732 2.732 2.741 2.554 2.760 9,577,082 2.6801 3.55%
2021-09-16 0 2.820 2.820 2.850 2.780 3.120 16,110,000 46,298,100 2.8739 2.638 2.638 2.666 2.601 2.919 17,219,507 2.6887 -9.03%
2021-09-15 0 3.100 3.090 3.100 2.970 3.230 7,236,000 22,437,480 3.1008 2.900 2.891 2.900 2.779 3.022 7,734,348 2.9010 0.65%
2021-09-14 0 3.080 3.070 3.080 3.070 3.380 9,864,143 31,608,931 3.2044 2.882 2.872 2.882 2.872 3.162 10,543,494 2.9980 -7.51%
2021-09-13 0 3.330 3.330 3.340 3.050 3.380 15,598,000 50,839,980 3.2594 3.115 3.115 3.125 2.853 3.162 16,672,245 3.0494 7.07%
2021-09-10 0 3.110 3.110 3.120 3.060 3.170 12,740,000 39,706,780 3.1167 2.910 2.910 2.919 2.863 2.966 13,617,413 2.9159 0.32%
2021-09-09 0 3.100 3.100 3.110 3.040 3.240 12,855,000 40,158,500 3.1240 2.900 2.900 2.910 2.844 3.031 13,740,333 2.9227 -4.62%
2021-09-08 0 3.250 3.230 3.250 2.820 3.250 37,256,000 113,050,620 3.0344 3.041 3.022 3.041 2.638 3.041 39,821,847 2.8389 13.64%
2021-09-07 0 2.860 2.850 2.860 2.780 2.890 8,058,000 22,915,600 2.8438 2.676 2.666 2.676 2.601 2.704 8,612,960 2.6606 0.35%
2021-09-06 0 2.850 2.840 2.850 2.770 2.910 13,114,000 37,384,940 2.8508 2.666 2.657 2.666 2.592 2.722 14,017,170 2.6671 3.26%
2021-09-03 0 2.760 2.750 2.760 2.730 2.880 12,018,000 33,525,980 2.7896 2.582 2.573 2.582 2.554 2.694 12,845,688 2.6099 -1.43%
2021-09-02 0 2.800 2.790 2.800 2.550 2.840 21,434,000 58,987,302 2.7520 2.620 2.610 2.620 2.386 2.657 22,910,175 2.5747 9.80%
2021-09-01 0 2.550 2.540 2.550 2.470 2.620 5,642,000 14,469,520 2.5646 2.386 2.376 2.386 2.311 2.451 6,030,569 2.3994 -0.39%
2021-08-31 0 2.560 2.550 2.560 2.340 2.570 8,708,000 21,498,500 2.4688 2.395 2.386 2.395 2.189 2.404 9,307,726 2.3097 6.67%
2021-08-30 0 2.400 2.400 2.410 2.150 2.460 15,630,000 36,476,620 2.3338 2.245 2.245 2.255 2.011 2.301 16,706,449 2.1834 6.19%
2021-08-27 0 2.260 2.260 2.280 2.260 2.620 12,939,500 30,986,030 2.3947 2.114 2.114 2.133 2.114 2.451 13,830,653 2.2404 -13.08%
2021-08-26 0 2.600 2.590 2.600 2.560 2.790 11,032,000 29,160,920 2.6433 2.432 2.423 2.432 2.395 2.610 11,791,782 2.4730 -4.41%
2021-08-25 0 2.720 2.720 2.730 2.660 2.790 4,671,600 12,663,752 2.7108 2.545 2.545 2.554 2.489 2.610 4,993,336 2.5361 -1.45%
2021-08-24 0 2.760 2.750 2.760 2.690 2.870 11,056,000 30,386,100 2.7484 2.582 2.573 2.582 2.517 2.685 11,817,435 2.5713 -2.47%
2021-08-23 0 2.830 2.820 2.830 2.730 2.880 12,366,000 34,863,620 2.8193 2.648 2.638 2.648 2.554 2.694 13,217,655 2.6377 2.91%
2021-08-20 0 2.750 2.750 2.770 2.620 2.870 14,826,000 40,792,380 2.7514 2.573 2.573 2.592 2.451 2.685 15,847,077 2.5741 -1.08%
2021-08-19 0 2.780 2.780 2.790 2.580 2.970 33,328,000 91,839,980 2.7556 2.601 2.601 2.610 2.414 2.779 35,623,323 2.5781 -0.71%
2021-08-18 0 2.800 2.790 2.800 2.620 2.930 61,967,173 171,027,044 2.7600 2.620 2.610 2.620 2.451 2.741 66,234,896 2.5821 11.11%
2021-08-17 0 2.520 2.500 2.520 1.960 2.540 31,878,000 71,189,760 2.2332 2.358 2.339 2.358 1.834 2.376 34,073,460 2.0893 29.23%
2021-08-16 0 1.950 1.930 1.960 1.920 1.970 1,142,000 2,218,580 1.9427 1.824 1.806 1.834 1.796 1.843 1,220,650 1.8175 0.00%
2021-08-13 0 1.950 1.950 1.960 1.950 2.070 5,034,000 9,996,660 1.9858 1.824 1.824 1.834 1.824 1.937 5,380,695 1.8579 -2.99%
2021-08-12 0 2.010 1.990 2.010 1.940 2.010 2,204,000 4,357,140 1.9769 1.880 1.862 1.880 1.815 1.880 2,355,791 1.8495 2.55%
2021-08-11 0 1.960 1.950 1.960 1.930 1.970 744,000 1,449,640 1.9484 1.834 1.824 1.834 1.806 1.843 795,240 1.8229 1.03%
2021-08-10 0 1.940 1.930 1.940 1.910 1.950 464,000 895,740 1.9305 1.815 1.806 1.815 1.787 1.824 495,956 1.8061 0.52%
2021-08-09 0 1.930 1.930 1.940 1.920 1.940 330,000 637,440 1.9316 1.806 1.806 1.815 1.796 1.815 352,727 1.8072 1.05%
2021-08-06 0 1.910 1.890 1.910 1.890 1.920 394,000 747,960 1.8984 1.787 1.768 1.787 1.768 1.796 421,135 1.7761 1.06%
2021-08-05 0 1.890 1.890 1.900 1.890 1.930 1,018,000 1,938,300 1.9040 1.768 1.768 1.778 1.768 1.806 1,088,110 1.7813 -1.05%
2021-08-04 0 1.910 1.900 1.910 1.890 1.940 1,320,000 2,516,820 1.9067 1.787 1.778 1.787 1.768 1.815 1,410,909 1.7838 -1.04%
2021-08-03 0 1.930 1.910 1.930 1.910 1.940 286,000 549,140 1.9201 1.806 1.787 1.806 1.787 1.815 305,697 1.7964 -0.52%
2021-08-02 0 1.940 1.920 1.940 1.900 1.940 1,600,000 3,057,100 1.9107 1.815 1.796 1.815 1.778 1.815 1,710,193 1.7876 -0.51%
2021-07-30 0 1.950 1.940 1.950 1.920 1.970 322,000 626,900 1.9469 1.824 1.815 1.824 1.796 1.843 344,176 1.8214 -0.51%
2021-07-29 0 1.960 1.950 1.960 1.890 1.960 510,000 977,980 1.9176 1.834 1.824 1.834 1.768 1.834 545,124 1.7941 2.08%
2021-07-28 0 1.920 1.890 1.920 1.880 1.920 902,000 1,711,640 1.8976 1.796 1.768 1.796 1.759 1.796 964,121 1.7753 -1.03%
2021-07-27 0 1.940 1.910 1.940 1.860 2.020 2,054,000 4,005,760 1.9502 1.815 1.787 1.815 1.740 1.890 2,195,460 1.8246 -3.48%
2021-07-26 0 2.010 1.990 2.010 1.990 2.020 1,630,000 3,264,980 2.0031 1.880 1.862 1.880 1.862 1.890 1,742,259 1.8740 -0.50%
2021-07-23 0 2.020 2.010 2.020 2.000 2.030 1,326,000 2,679,050 2.0204 1.890 1.880 1.890 1.871 1.899 1,417,323 1.8902 -0.49%
2021-07-22 0 2.030 2.020 2.030 2.020 2.030 526,000 1,066,570 2.0277 1.899 1.890 1.899 1.890 1.899 562,226 1.8970 0.00%
2021-07-21 0 2.030 2.020 2.030 2.010 2.060 382,000 773,400 2.0246 1.899 1.890 1.899 1.880 1.927 408,309 1.8942 -0.49%
2021-07-20 0 2.040 2.030 2.040 2.010 2.040 436,000 882,060 2.0231 1.909 1.899 1.909 1.880 1.909 466,028 1.8927 -0.49%
2021-07-19 0 2.050 2.040 2.050 2.050 2.070 354,000 726,640 2.0527 1.918 1.909 1.918 1.918 1.937 378,380 1.9204 -0.97%
2021-07-16 0 2.070 2.050 2.070 2.060 2.100 218,000 450,140 2.0649 1.937 1.918 1.937 1.927 1.965 233,014 1.9318 -0.96%
2021-07-15 0 2.090 2.070 2.090 2.060 2.100 558,000 1,162,500 2.0833 1.955 1.937 1.955 1.927 1.965 596,430 1.9491 0.97%
2021-07-14 0 2.070 2.050 2.070 2.050 2.080 138,000 284,580 2.0622 1.937 1.918 1.937 1.918 1.946 147,504 1.9293 -0.48%
2021-07-13 0 2.080 2.070 2.080 2.060 2.080 806,000 1,665,020 2.0658 1.946 1.937 1.946 1.927 1.946 861,510 1.9327 0.97%
2021-07-12 0 2.060 2.050 2.060 2.040 2.060 766,000 1,573,520 2.0542 1.927 1.918 1.927 1.909 1.927 818,755 1.9218 1.48%
2021-07-09 0 2.030 2.020 2.030 2.000 2.040 478,000 965,460 2.0198 1.899 1.890 1.899 1.871 1.909 510,920 1.8896 0.00%
2021-07-08 0 2.030 2.030 2.040 2.020 2.100 1,572,000 3,230,580 2.0551 1.899 1.899 1.909 1.890 1.965 1,680,265 1.9227 -2.40%
2021-07-07 0 2.080 2.080 2.090 2.070 2.160 1,634,000 3,445,820 2.1088 1.946 1.946 1.955 1.937 2.021 1,746,535 1.9729 0.00%
2021-07-06 0 2.080 2.080 2.100 2.070 2.090 666,000 1,381,580 2.0744 1.946 1.946 1.965 1.937 1.955 711,868 1.9408 -0.48%
2021-07-05 0 2.090 2.080 2.090 2.050 2.100 1,340,000 2,769,880 2.0671 1.955 1.946 1.955 1.918 1.965 1,432,287 1.9339 0.00%
2021-07-02 0 2.090 2.090 2.110 2.070 2.120 2,112,000 4,435,410 2.1001 1.955 1.955 1.974 1.937 1.983 2,257,455 1.9648 -0.95%
2021-06-30 0 2.110 2.100 2.110 2.080 2.120 600,000 1,260,780 2.1013 1.974 1.965 1.974 1.946 1.983 641,322 1.9659 0.00%
2021-06-29 0 2.110 2.100 2.110 2.090 2.140 1,064,000 2,239,830 2.1051 1.974 1.965 1.974 1.955 2.002 1,137,278 1.9695 -0.94%
2021-06-28 0 2.130 2.120 2.130 2.080 2.140 1,260,000 2,655,380 2.1074 1.993 1.983 1.993 1.946 2.002 1,346,777 1.9717 -0.47%
2021-06-25 0 2.140 2.130 2.140 2.100 2.140 610,000 1,295,660 2.1240 2.002 1.993 2.002 1.965 2.002 652,011 1.9872 0.47%
2021-06-24 0 2.130 2.110 2.130 2.110 2.150 466,000 990,600 2.1258 1.993 1.974 1.993 1.974 2.011 498,094 1.9888 -0.47%
2021-06-23 0 2.140 2.140 2.150 2.130 2.160 642,000 1,375,860 2.1431 2.002 2.002 2.011 1.993 2.021 686,215 2.0050 0.00%
2021-06-22 0 2.140 2.140 2.150 2.140 2.170 478,000 1,027,580 2.1497 2.002 2.002 2.011 2.002 2.030 510,920 2.0112 -0.47%
2021-06-21 0 2.150 2.140 2.150 2.110 2.170 498,000 1,064,380 2.1373 2.011 2.002 2.011 1.974 2.030 532,298 1.9996 0.00%
2021-06-18 0 2.150 2.150 2.170 2.140 2.170 904,000 1,946,440 2.1531 2.011 2.011 2.030 2.002 2.030 966,259 2.0144 -0.92%
2021-06-17 0 2.170 2.170 2.180 2.160 2.180 376,000 814,020 2.1649 2.030 2.030 2.040 2.021 2.040 401,895 2.0255 0.93%
2021-06-16 0 2.150 2.150 2.170 2.140 2.190 404,000 869,040 2.1511 2.011 2.011 2.030 2.002 2.049 431,824 2.0125 -1.24%
2021-06-15 0 2.190 2.170 2.190 2.160 2.190 1,096,000 2,386,800 2.1777 2.037 2.018 2.037 2.009 2.037 1,178,532 2.0252 0.00%
2021-06-11 0 2.190 2.170 2.190 2.150 2.190 438,000 952,180 2.1739 2.037 2.018 2.037 1.999 2.037 470,983 2.0217 1.39%
2021-06-10 0 2.160 2.160 2.180 2.150 2.180 310,000 670,700 2.1635 2.009 2.009 2.027 1.999 2.027 333,344 2.0120 0.00%
2021-06-09 0 2.160 2.160 2.180 2.160 2.180 122,000 263,640 2.1610 2.009 2.009 2.027 2.009 2.027 131,187 2.0097 -0.46%
2021-06-08 0 2.170 2.170 2.180 2.140 2.190 586,000 1,270,180 2.1675 2.018 2.018 2.027 1.990 2.037 630,127 2.0158 -0.91%
2021-06-07 0 2.190 2.170 2.190 2.170 2.190 94,000 204,300 2.1734 2.037 2.018 2.037 2.018 2.037 101,078 2.0212 0.00%
2021-06-04 0 2.190 2.180 2.190 2.170 2.190 476,000 1,037,220 2.1790 2.037 2.027 2.037 2.018 2.037 511,844 2.0264 0.46%
2021-06-03 0 2.180 2.180 2.190 2.170 2.200 628,000 1,373,400 2.1869 2.027 2.027 2.037 2.018 2.046 675,290 2.0338 0.00%
2021-06-02 0 2.180 2.180 2.190 2.170 2.200 204,000 445,220 2.1825 2.027 2.027 2.037 2.018 2.046 219,362 2.0296 -0.91%
2021-06-01 0 2.200 2.180 2.200 2.160 2.210 348,000 757,780 2.1775 2.046 2.027 2.046 2.009 2.055 374,205 2.0250 0.92%
2021-05-31 0 2.180 2.160 2.180 2.160 2.210 438,000 954,920 2.1802 2.027 2.009 2.027 2.009 2.055 470,983 2.0275 -0.46%
2021-05-28 0 2.190 2.180 2.190 2.140 2.190 466,000 1,011,620 2.1709 2.037 2.027 2.037 1.990 2.037 501,091 2.0188 -0.45%
2021-05-27 0 2.200 2.190 2.200 2.170 2.200 312,000 683,440 2.1905 2.046 2.037 2.046 2.018 2.046 335,495 2.0371 1.38%
2021-05-26 0 2.170 2.150 2.170 2.140 2.180 434,000 938,920 2.1634 2.018 1.999 2.018 1.990 2.027 466,681 2.0119 0.46%
2021-05-25 0 2.160 2.150 2.160 2.140 2.180 156,000 336,600 2.1577 2.009 1.999 2.009 1.990 2.027 167,747 2.0066 0.00%
2021-05-24 0 2.160 2.150 2.160 2.130 2.160 148,000 317,080 2.1424 2.009 1.999 2.009 1.981 2.009 159,145 1.9924 0.47%
2021-05-21 0 2.150 2.150 2.170 2.130 2.170 424,000 909,240 2.1444 1.999 1.999 2.018 1.981 2.018 455,928 1.9943 -0.92%
2021-05-20 0 2.170 2.170 2.190 2.150 2.190 208,000 449,760 2.1623 2.018 2.018 2.037 1.999 2.037 223,663 2.0109 -0.91%
2021-05-18 0 2.190 2.170 2.190 2.130 2.190 502,000 1,088,480 2.1683 2.037 2.018 2.037 1.981 2.037 539,802 2.0164 2.34%
2021-05-17 0 2.140 2.140 2.150 2.130 2.150 85,283 182,619 2.1413 1.990 1.990 1.999 1.981 1.999 91,705 1.9914 0.00%
2021-05-14 0 2.140 2.110 2.140 2.110 2.140 230,000 488,320 2.1231 1.990 1.962 1.990 1.962 1.990 247,320 1.9744 1.42%
2021-05-13 0 2.110 2.100 2.130 2.100 2.150 1,556,000 3,305,720 2.1245 1.962 1.953 1.981 1.953 1.999 1,673,171 1.9757 -2.76%
2021-05-12 0 2.170 2.160 2.170 2.150 2.190 578,000 1,254,660 2.1707 2.018 2.009 2.018 1.999 2.037 621,525 2.0187 -0.91%
2021-05-11 0 2.190 2.180 2.190 2.150 2.220 1,134,000 2,472,940 2.1807 2.037 2.027 2.037 1.999 2.065 1,219,393 2.0280 -2.67%
2021-05-10 0 2.250 2.230 2.270 2.200 2.250 370,000 826,160 2.2329 2.092 2.074 2.111 2.046 2.092 397,862 2.0765 1.35%
2021-05-07 0 2.220 2.220 2.240 2.220 2.260 588,000 1,316,310 2.2386 2.065 2.065 2.083 2.065 2.102 632,278 2.0819 -2.20%
2021-05-06 0 2.270 2.240 2.270 2.190 2.270 1,562,000 3,481,780 2.2291 2.111 2.083 2.111 2.037 2.111 1,679,623 2.0730 1.34%
2021-05-05 0 2.240 2.230 2.240 2.220 2.290 718,000 1,609,760 2.2420 2.083 2.074 2.083 2.065 2.130 772,067 2.0850 -2.18%
2021-05-04 0 2.290 2.270 2.300 2.230 2.300 1,040,000 2,358,780 2.2681 2.130 2.111 2.139 2.074 2.139 1,118,315 2.1092 1.33%
2021-05-03 0 2.260 2.250 2.270 2.240 2.300 1,030,000 2,337,560 2.2695 2.102 2.092 2.111 2.083 2.139 1,107,562 2.1105 -0.88%
2021-04-30 0 2.280 2.270 2.290 2.190 2.290 2,586,000 5,795,080 2.2409 2.120 2.111 2.130 2.037 2.130 2,780,733 2.0840 3.17%
2021-04-29 0 2.210 2.210 2.220 2.190 2.230 1,670,000 3,687,720 2.2082 2.055 2.055 2.065 2.037 2.074 1,795,756 2.0536 1.38%
2021-04-28 0 2.180 2.180 2.190 2.100 2.190 1,212,000 2,603,020 2.1477 2.027 2.027 2.037 1.953 2.037 1,303,267 1.9973 2.35%
2021-04-27 0 2.130 2.110 2.130 2.080 2.130 862,000 1,816,700 2.1075 1.981 1.962 1.981 1.934 1.981 926,911 1.9600 2.40%
2021-04-26 0 2.080 2.080 2.100 2.080 2.110 634,000 1,327,340 2.0936 1.934 1.934 1.953 1.934 1.962 681,742 1.9470 -1.42%
2021-04-23 0 2.110 2.100 2.110 2.090 2.130 452,000 956,620 2.1164 1.962 1.953 1.962 1.944 1.981 486,037 1.9682 -0.94%
2021-04-22 0 2.130 2.110 2.130 2.070 2.150 1,068,000 2,237,780 2.0953 1.981 1.962 1.981 1.925 1.999 1,148,423 1.9486 2.40%
2021-04-21 0 2.080 2.080 2.100 2.070 2.100 466,000 969,040 2.0795 1.934 1.934 1.953 1.925 1.953 501,091 1.9339 -0.95%
2021-04-20 0 2.100 2.090 2.100 2.080 2.110 820,000 1,720,100 2.0977 1.953 1.944 1.953 1.934 1.962 881,748 1.9508 0.48%
2021-04-19 0 2.090 2.090 2.100 2.080 2.100 1,728,000 3,622,260 2.0962 1.944 1.944 1.953 1.934 1.953 1,858,123 1.9494 -0.48%
2021-04-16 0 2.100 2.080 2.100 2.080 2.100 648,000 1,357,520 2.0949 1.953 1.934 1.953 1.934 1.953 696,796 1.9482 1.45%
2021-04-15 0 2.070 2.060 2.070 2.060 2.090 212,000 438,960 2.0706 1.925 1.916 1.925 1.916 1.944 227,964 1.9256 -0.48%
2021-04-14 0 2.080 2.080 2.090 2.070 2.100 1,192,000 2,493,220 2.0916 1.934 1.934 1.944 1.925 1.953 1,281,761 1.9452 -0.95%
2021-04-13 0 2.100 2.080 2.100 2.080 2.100 660,000 1,381,680 2.0935 1.953 1.934 1.953 1.934 1.953 709,700 1.9469 0.48%
2021-04-12 0 2.090 2.060 2.090 2.060 2.090 322,000 667,200 2.0720 1.944 1.916 1.944 1.916 1.944 346,248 1.9269 0.00%
2021-04-09 0 2.090 2.080 2.090 2.080 2.100 290,000 606,040 2.0898 1.944 1.934 1.944 1.934 1.953 311,838 1.9434 0.48%
2021-04-08 0 2.080 2.080 2.100 2.050 2.100 726,000 1,507,440 2.0764 1.934 1.934 1.953 1.906 1.953 780,670 1.9310 0.97%
2021-04-07 0 2.060 2.060 2.080 2.060 2.110 1,018,000 2,123,080 2.0855 1.916 1.916 1.934 1.916 1.962 1,094,658 1.9395 -1.90%
2021-04-01 0 2.100 2.090 2.100 2.090 2.140 1,430,000 3,008,200 2.1036 1.953 1.944 1.953 1.944 1.990 1,537,683 1.9563 -0.47%
2021-03-31 0 2.110 2.100 2.110 2.050 2.130 1,246,000 2,605,580 2.0912 1.962 1.953 1.962 1.906 1.981 1,339,827 1.9447 1.93%
2021-03-30 0 2.070 2.050 2.060 2.020 2.080 590,000 1,204,540 2.0416 1.925 1.906 1.916 1.879 1.934 634,429 1.8986 1.47%
2021-03-29 0 2.040 2.030 2.040 2.020 2.080 398,000 813,760 2.0446 1.897 1.888 1.897 1.879 1.934 427,971 1.9014 1.49%
2021-03-26 0 2.010 2.010 2.020 2.000 2.040 434,000 873,640 2.0130 1.869 1.869 1.879 1.860 1.897 466,681 1.8720 -1.47%
2021-03-25 0 2.040 2.010 2.040 1.990 2.060 948,000 1,916,940 2.0221 1.897 1.869 1.897 1.851 1.916 1,019,387 1.8805 0.99%
2021-03-24 0 2.020 2.020 2.030 2.000 2.120 2,122,000 4,354,740 2.0522 1.879 1.879 1.888 1.860 1.972 2,281,793 1.9085 -5.61%
2021-03-23 0 2.140 2.120 2.140 2.100 2.140 330,000 698,640 2.1171 1.990 1.972 1.990 1.953 1.990 354,850 1.9688 0.47%
2021-03-22 0 2.130 2.120 2.130 2.110 2.140 316,000 671,640 2.1254 1.981 1.972 1.981 1.962 1.990 339,796 1.9766 1.43%
2021-03-19 0 2.100 2.100 2.110 2.090 2.140 976,000 2,056,940 2.1075 1.953 1.953 1.962 1.944 1.990 1,049,496 1.9599 -2.78%
2021-03-18 0 2.160 2.150 2.160 2.140 2.160 418,000 899,680 2.1523 2.009 1.999 2.009 1.990 2.009 449,477 2.0016 0.47%
2021-03-17 0 2.150 2.140 2.160 2.140 2.160 238,000 511,760 2.1503 1.999 1.990 2.009 1.990 2.009 255,922 1.9997 -0.46%
2021-03-16 0 2.160 2.160 2.170 2.150 2.210 992,000 2,159,880 2.1773 2.009 2.009 2.018 1.999 2.055 1,066,700 2.0248 -0.92%
2021-03-15 0 2.180 2.160 2.180 2.160 2.220 1,080,000 2,353,280 2.1790 2.027 2.009 2.027 2.009 2.065 1,161,327 2.0264 1.87%
2021-03-12 0 2.140 2.130 2.150 2.130 2.210 978,000 2,114,064 2.1616 1.990 1.981 1.999 1.981 2.055 1,051,646 2.0102 -1.38%
2021-03-11 0 2.170 2.160 2.170 2.110 2.170 668,000 1,431,900 2.1436 2.018 2.009 2.018 1.962 2.018 718,302 1.9935 3.33%
2021-03-10 0 2.100 2.090 2.100 2.080 2.120 766,000 1,602,300 2.0918 1.953 1.944 1.953 1.934 1.972 823,682 1.9453 0.00%
2021-03-09 0 2.100 2.100 2.120 2.080 2.150 1,280,000 2,699,120 2.1087 1.953 1.953 1.972 1.934 1.999 1,376,388 1.9610 0.00%
2021-03-08 0 2.100 2.090 2.110 2.090 2.190 2,208,000 4,677,060 2.1182 1.953 1.944 1.962 1.944 2.037 2,374,269 1.9699 -2.78%
2021-03-05 0 2.160 2.150 2.170 2.100 2.180 1,278,000 2,718,280 2.1270 2.009 1.999 2.018 1.953 2.027 1,374,237 1.9780 -0.46%
2021-03-04 0 2.170 2.160 2.170 2.150 2.210 1,684,000 3,651,150 2.1681 2.018 2.009 2.018 1.999 2.055 1,810,810 2.0163 -1.81%
2021-03-03 0 2.210 2.200 2.210 2.190 2.220 910,000 2,005,200 2.2035 2.055 2.046 2.055 2.037 2.065 978,526 2.0492 1.38%
2021-03-02 0 2.180 2.180 2.190 2.180 2.240 656,000 1,448,540 2.2081 2.027 2.027 2.037 2.027 2.083 705,399 2.0535 -1.80%
2021-03-01 0 2.220 2.220 2.230 2.190 2.240 1,194,000 2,641,180 2.2120 2.065 2.065 2.074 2.037 2.083 1,283,912 2.0571 1.37%
2021-02-26 0 2.190 2.190 2.200 2.190 2.250 1,766,000 3,917,330 2.2182 2.037 2.037 2.046 2.037 2.092 1,898,985 2.0629 -3.10%
2021-02-25 0 2.260 2.260 2.270 2.220 2.310 1,288,000 2,932,320 2.2766 2.102 2.102 2.111 2.065 2.148 1,384,990 2.1172 0.89%
2021-02-24 0 2.240 2.230 2.240 2.190 2.320 2,442,000 5,514,860 2.2583 2.083 2.074 2.083 2.037 2.158 2,625,890 2.1002 -2.61%
2021-02-23 0 2.300 2.300 2.310 2.270 2.340 2,020,000 4,656,300 2.3051 2.139 2.139 2.148 2.111 2.176 2,172,112 2.1437 0.44%
2021-02-22 0 2.290 2.290 2.310 2.240 2.370 3,838,000 8,819,940 2.2981 2.130 2.130 2.148 2.083 2.204 4,127,012 2.1371 0.88%
2021-02-19 0 2.270 2.260 2.270 2.210 2.270 1,122,000 2,509,160 2.2363 2.111 2.102 2.111 2.055 2.111 1,206,490 2.0797 1.34%
2021-02-18 0 2.240 2.240 2.250 2.220 2.290 2,026,000 4,552,070 2.2468 2.083 2.083 2.092 2.065 2.130 2,178,564 2.0895 -1.75%
2021-02-17 0 2.280 2.270 2.280 2.260 2.300 3,364,000 7,671,040 2.2803 2.120 2.111 2.120 2.102 2.139 3,617,319 2.1206 0.00%
2021-02-16 0 2.280 2.270 2.280 2.200 2.280 2,674,000 6,033,080 2.2562 2.120 2.111 2.120 2.046 2.120 2,875,360 2.0982 4.59%
2021-02-11 0 2.180 2.180 2.200 2.150 2.210 1,720,000 3,775,220 2.1949 2.027 2.027 2.046 1.999 2.055 1,849,521 2.0412 1.40%
2021-02-10 0 2.150 2.150 2.160 2.140 2.170 1,366,000 2,936,340 2.1496 1.999 1.999 2.009 1.990 2.018 1,468,864 1.9991 -0.46%
2021-02-09 0 2.160 2.150 2.160 2.100 2.180 1,326,000 2,856,340 2.1541 2.009 1.999 2.009 1.953 2.027 1,425,852 2.0033 1.89%
2021-02-08 0 2.120 2.110 2.120 2.090 2.120 882,000 1,858,300 2.1069 1.972 1.962 1.972 1.944 1.972 948,417 1.9594 0.00%
2021-02-05 0 2.120 2.100 2.120 2.100 2.130 1,354,000 2,860,240 2.1124 1.972 1.953 1.972 1.953 1.981 1,455,960 1.9645 0.00%
2021-02-04 0 2.120 2.110 2.120 2.110 2.150 1,796,000 3,819,300 2.1266 1.972 1.962 1.972 1.962 1.999 1,931,244 1.9776 -1.40%
2021-02-03 0 2.150 2.140 2.150 2.120 2.160 2,310,000 4,951,180 2.1434 1.999 1.990 1.999 1.972 2.009 2,483,950 1.9933 0.00%
2021-02-02 0 2.150 2.140 2.150 2.130 2.150 3,170,000 6,809,000 2.1479 1.999 1.990 1.999 1.981 1.999 3,408,710 1.9975 -0.92%
2021-02-01 0 2.170 2.170 2.180 2.160 2.200 888,000 1,932,060 2.1757 2.018 2.018 2.027 2.009 2.046 954,869 2.0234 -0.46%
2021-01-29 0 2.180 2.180 2.200 2.160 2.240 990,000 2,161,960 2.1838 2.027 2.027 2.046 2.009 2.083 1,064,550 2.0309 0.00%
2021-01-28 0 2.180 2.180 2.200 2.170 2.250 3,450,000 7,602,480 2.2036 2.027 2.027 2.046 2.018 2.092 3,709,795 2.0493 -2.24%
2021-01-27 0 2.230 2.230 2.250 2.230 2.280 1,784,000 4,021,480 2.2542 2.074 2.074 2.092 2.074 2.120 1,918,340 2.0963 -0.45%
2021-01-26 0 2.240 2.230 2.240 2.240 2.310 2,386,000 5,427,080 2.2746 2.083 2.074 2.083 2.083 2.148 2,565,673 2.1153 -2.61%
2021-01-25 0 2.300 2.280 2.300 2.260 2.320 2,376,000 5,442,880 2.2908 2.139 2.120 2.139 2.102 2.158 2,554,920 2.1304 -1.71%
2021-01-22 0 2.340 2.340 2.360 2.340 2.430 2,074,000 4,913,420 2.3691 2.176 2.176 2.195 2.176 2.260 2,230,178 2.2032 -3.70%
2021-01-21 0 2.430 2.400 2.430 2.350 2.450 2,862,000 6,890,860 2.4077 2.260 2.232 2.260 2.185 2.278 3,077,517 2.2391 1.25%
2021-01-20 0 2.400 2.390 2.400 2.340 2.470 6,214,000 14,940,340 2.4043 2.232 2.223 2.232 2.176 2.297 6,681,932 2.2359 2.13%
2021-01-19 0 2.350 2.340 2.350 2.290 2.380 2,690,000 6,327,940 2.3524 2.185 2.176 2.185 2.130 2.213 2,892,565 2.1877 2.17%
2021-01-18 0 2.300 2.290 2.300 2.260 2.320 1,019,184 2,326,432 2.2826 2.139 2.130 2.139 2.102 2.158 1,095,931 2.1228 1.32%
2021-01-15 0 2.270 2.260 2.280 2.260 2.330 1,520,000 3,459,000 2.2757 2.111 2.102 2.120 2.102 2.167 1,634,460 2.1163 -2.16%
2021-01-14 0 2.320 2.310 2.320 2.290 2.340 1,652,000 3,823,580 2.3145 2.158 2.148 2.158 2.130 2.176 1,776,400 2.1524 0.00%
2021-01-13 0 2.320 2.320 2.340 2.280 2.370 3,418,000 7,974,620 2.3331 2.158 2.158 2.176 2.120 2.204 3,675,385 2.1697 1.75%
2021-01-12 0 2.280 2.280 2.290 2.280 2.320 708,000 1,626,280 2.2970 2.120 2.120 2.130 2.120 2.158 761,314 2.1361 0.00%
2021-01-11 0 2.280 2.280 2.290 2.270 2.370 2,520,000 5,799,010 2.3012 2.120 2.120 2.130 2.111 2.204 2,709,763 2.1400 -3.80%
2021-01-08 0 2.370 2.350 2.380 2.260 2.420 4,368,000 10,337,340 2.3666 2.204 2.185 2.213 2.102 2.251 4,696,923 2.2009 3.04%
2021-01-07 0 2.300 2.290 2.300 2.270 2.350 1,052,000 2,419,160 2.2996 2.139 2.130 2.139 2.111 2.185 1,131,219 2.1385 -2.54%
2021-01-06 0 2.360 2.360 2.370 2.310 2.410 2,026,000 4,810,940 2.3746 2.195 2.195 2.204 2.148 2.241 2,178,564 2.2083 0.43%
2021-01-05 0 2.350 2.350 2.380 2.330 2.430 3,058,000 7,281,140 2.3810 2.185 2.185 2.213 2.167 2.260 3,288,276 2.2143 -0.84%
2021-01-04 0 2.370 2.350 2.370 2.160 2.370 4,672,000 10,676,360 2.2852 2.204 2.185 2.204 2.009 2.204 5,023,815 2.1251 6.76%
2020-12-31 0 2.220 2.210 2.220 2.200 2.260 5,536,000 12,247,960 2.2124 2.065 2.055 2.065 2.046 2.102 5,952,877 2.0575 -1.33%
2020-12-30 0 2.250 2.230 2.250 2.210 2.260 1,640,000 3,660,820 2.2322 2.092 2.074 2.092 2.055 2.102 1,763,497 2.0759 1.81%
2020-12-29 0 2.210 2.210 2.220 2.200 2.250 3,384,000 7,500,320 2.2164 2.055 2.055 2.065 2.046 2.092 3,638,825 2.0612 -2.21%
2020-12-28 0 2.260 2.250 2.260 2.200 2.310 2,462,000 5,565,280 2.2605 2.102 2.092 2.102 2.046 2.148 2,647,396 2.1022 3.67%
2020-12-24 0 2.180 2.170 2.180 2.150 2.210 1,242,000 2,711,460 2.1831 2.027 2.018 2.027 1.999 2.055 1,335,526 2.0303 1.87%
2020-12-23 0 2.140 2.130 2.140 2.090 2.140 3,290,000 6,966,400 2.1174 1.990 1.981 1.990 1.944 1.990 3,537,746 1.9692 0.00%
2020-12-22 0 2.140 2.130 2.140 2.130 2.250 3,886,000 8,489,740 2.1847 1.990 1.981 1.990 1.981 2.092 4,178,627 2.0317 -4.89%
2020-12-21 0 2.250 2.240 2.250 2.250 2.360 1,572,000 3,597,640 2.2886 2.092 2.083 2.092 2.092 2.195 1,690,376 2.1283 -3.85%
2020-12-18 0 2.340 2.340 2.350 2.340 2.390 990,000 2,337,820 2.3614 2.176 2.176 2.185 2.176 2.223 1,064,550 2.1961 -2.09%
2020-12-17 0 2.390 2.380 2.390 2.340 2.410 1,316,000 3,118,900 2.3700 2.223 2.213 2.223 2.176 2.241 1,415,099 2.2040 0.42%
2020-12-16 0 2.380 2.370 2.380 2.320 2.390 1,958,000 4,624,920 2.3621 2.213 2.204 2.213 2.158 2.223 2,105,443 2.1966 1.71%
2020-12-15 0 2.340 2.340 2.350 2.310 2.400 2,002,000 4,705,100 2.3502 2.176 2.176 2.185 2.148 2.232 2,152,756 2.1856 1.74%
2020-12-14 0 2.300 2.280 2.300 2.270 2.300 477,000 1,090,340 2.2858 2.139 2.120 2.139 2.111 2.139 512,919 2.1258 0.44%
2020-12-11 0 2.290 2.270 2.290 2.270 2.320 676,000 1,544,240 2.2844 2.130 2.111 2.130 2.111 2.158 726,905 2.1244 -0.43%
2020-12-10 0 2.300 2.300 2.320 2.280 2.320 258,000 591,060 2.2909 2.139 2.139 2.158 2.120 2.158 277,428 2.1305 -0.86%
2020-12-09 0 2.320 2.300 2.320 2.270 2.330 1,015,087 2,340,478 2.3057 2.158 2.139 2.158 2.111 2.167 1,091,526 2.1442 2.20%
2020-12-08 0 2.270 2.260 2.270 2.260 2.290 758,000 1,722,260 2.2721 2.111 2.102 2.111 2.102 2.130 815,080 2.1130 -0.87%
2020-12-07 0 2.290 2.280 2.290 2.250 2.340 1,536,000 3,496,860 2.2766 2.130 2.120 2.130 2.092 2.176 1,651,665 2.1172 -1.29%
2020-12-04 0 2.320 2.300 2.320 2.250 2.340 1,104,000 2,531,880 2.2934 2.158 2.139 2.158 2.092 2.176 1,187,134 2.1328 1.75%
2020-12-03 0 2.280 2.270 2.280 2.250 2.350 4,222,000 9,681,900 2.2932 2.120 2.111 2.120 2.092 2.185 4,539,929 2.1326 -3.80%
2020-12-02 0 2.370 2.350 2.370 2.330 2.440 2,706,000 6,420,420 2.3727 2.204 2.185 2.204 2.167 2.269 2,909,770 2.2065 -2.87%
2020-12-01 0 2.440 2.440 2.470 2.420 2.520 2,284,000 5,642,060 2.4703 2.269 2.269 2.297 2.251 2.344 2,455,992 2.2973 -3.17%
2020-11-30 0 2.520 2.490 2.520 2.480 2.520 698,000 1,747,040 2.5029 2.344 2.316 2.344 2.306 2.344 750,561 2.3276 1.20%
2020-11-27 0 2.490 2.490 2.510 2.480 2.530 672,000 1,676,540 2.4949 2.316 2.316 2.334 2.306 2.353 722,604 2.3201 -1.19%
2020-11-26 0 2.520 2.510 2.530 2.480 2.550 812,000 2,048,040 2.5222 2.344 2.334 2.353 2.306 2.371 873,146 2.3456 0.40%
2020-11-25 0 2.510 2.500 2.510 2.470 2.640 3,484,000 8,900,160 2.5546 2.334 2.325 2.334 2.297 2.455 3,746,355 2.3757 -4.56%
2020-11-24 0 2.630 2.620 2.630 2.580 2.720 6,084,000 16,101,660 2.6466 2.446 2.437 2.446 2.399 2.530 6,542,143 2.4612 1.94%
2020-11-23 0 2.580 2.570 2.580 2.510 2.610 1,414,000 3,627,160 2.5652 2.399 2.390 2.399 2.334 2.427 1,520,478 2.3855 2.38%
2020-11-20 0 2.520 2.510 2.520 2.500 2.570 1,418,000 3,596,180 2.5361 2.344 2.334 2.344 2.325 2.390 1,524,779 2.3585 -1.95%
2020-11-19 0 2.570 2.560 2.570 2.450 2.580 1,812,000 4,584,300 2.5300 2.390 2.381 2.390 2.278 2.399 1,948,449 2.3528 4.05%
2020-11-18 0 2.470 2.470 2.480 2.460 2.510 1,352,000 3,364,700 2.4887 2.297 2.297 2.306 2.288 2.334 1,453,810 2.3144 0.41%
2020-11-17 0 2.460 2.450 2.460 2.450 2.500 838,000 2,069,860 2.4700 2.288 2.278 2.288 2.278 2.325 901,104 2.2970 -1.60%
2020-11-16 0 2.500 2.490 2.500 2.460 2.600 2,190,000 5,492,920 2.5082 2.325 2.316 2.325 2.288 2.418 2,354,913 2.3325 -3.10%
2020-11-13 0 2.580 2.560 2.580 2.490 2.690 5,977,000 15,459,024 2.5864 2.399 2.381 2.399 2.316 2.502 6,427,085 2.4053 -0.77%
2020-11-12 0 2.600 2.600 2.610 2.280 2.620 7,748,000 19,453,720 2.5108 2.418 2.418 2.427 2.120 2.437 8,331,447 2.3350 13.04%
2020-11-11 0 2.300 2.280 2.300 2.250 2.330 1,494,000 3,402,880 2.2777 2.139 2.120 2.139 2.092 2.167 1,606,503 2.1182 0.44%
2020-11-10 0 2.290 2.270 2.300 2.260 2.320 480,000 1,097,540 2.2865 2.130 2.111 2.139 2.102 2.158 516,145 2.1264 0.44%
2020-11-09 0 2.280 2.260 2.280 2.240 2.290 1,024,000 2,327,360 2.2728 2.120 2.102 2.120 2.083 2.130 1,101,110 2.1136 1.79%
2020-11-06 0 2.240 2.230 2.240 2.200 2.250 347,000 773,276 2.2285 2.083 2.074 2.083 2.046 2.092 373,130 2.0724 -0.44%
2020-11-05 0 2.250 2.210 2.250 2.200 2.250 822,000 1,819,880 2.2140 2.092 2.055 2.092 2.046 2.092 883,899 2.0589 2.74%
2020-11-04 0 2.190 2.190 2.200 2.180 2.240 304,000 670,300 2.2049 2.037 2.037 2.046 2.027 2.083 326,892 2.0505 -1.35%
2020-11-03 0 2.220 2.200 2.220 2.200 2.250 536,000 1,185,660 2.2121 2.065 2.046 2.065 2.046 2.092 576,362 2.0571 0.91%
2020-11-02 0 2.200 2.190 2.200 2.180 2.250 576,000 1,270,670 2.2060 2.046 2.037 2.046 2.027 2.092 619,374 2.0515 0.00%
2020-10-30 0 2.200 2.170 2.190 2.170 2.330 1,756,000 3,900,900 2.2215 2.046 2.018 2.037 2.018 2.167 1,888,232 2.0659 -4.35%
2020-10-29 0 2.300 2.280 2.290 2.260 2.330 532,000 1,220,700 2.2945 2.139 2.120 2.130 2.102 2.167 572,061 2.1339 -1.29%
2020-10-28 0 2.330 2.320 2.340 2.240 2.350 754,000 1,739,600 2.3072 2.167 2.158 2.176 2.083 2.185 810,778 2.1456 2.19%
2020-10-27 0 2.280 2.280 2.290 2.260 2.320 830,000 1,902,760 2.2925 2.120 2.120 2.130 2.102 2.158 892,501 2.1319 -2.98%
2020-10-23 0 2.350 2.350 2.360 2.320 2.380 1,242,000 2,910,520 2.3434 2.185 2.185 2.195 2.158 2.213 1,335,526 2.1793 -1.67%
2020-10-22 0 2.390 2.380 2.390 2.370 2.450 498,000 1,191,020 2.3916 2.223 2.213 2.223 2.204 2.278 535,501 2.2241 -0.83%
2020-10-21 0 2.410 2.410 2.430 2.360 2.460 1,104,000 2,673,320 2.4215 2.241 2.241 2.260 2.195 2.288 1,187,134 2.2519 1.69%
2020-10-20 0 2.370 2.370 2.380 2.340 2.500 2,068,000 4,948,200 2.3927 2.204 2.204 2.213 2.176 2.325 2,223,726 2.2252 -4.44%
2020-10-19 0 2.480 2.470 2.480 2.450 2.610 3,414,000 8,581,320 2.5136 2.306 2.297 2.306 2.278 2.427 3,671,084 2.3375 -4.62%
2020-10-16 0 2.600 2.600 2.610 2.220 2.650 6,702,000 16,728,700 2.4961 2.418 2.418 2.427 2.065 2.464 7,206,680 2.3213 17.12%
2020-10-15 0 2.220 2.220 2.250 2.200 2.250 376,000 835,760 2.2228 2.065 2.065 2.092 2.046 2.092 404,314 2.0671 -2.20%
2020-10-14 0 2.270 2.250 2.270 2.240 2.290 398,000 895,450 2.2499 2.111 2.092 2.111 2.083 2.130 427,971 2.0923 0.00%
2020-10-12 0 2.270 2.250 2.270 2.200 2.320 1,018,000 2,313,000 2.2721 2.111 2.092 2.111 2.046 2.158 1,094,658 2.1130 -0.87%
2020-10-09 0 2.290 2.270 2.290 2.230 2.300 490,000 1,107,720 2.2607 2.130 2.111 2.130 2.074 2.139 526,898 2.1023 -0.43%
2020-10-08 0 2.300 2.290 2.300 2.270 2.340 734,000 1,689,160 2.3013 2.139 2.130 2.139 2.111 2.176 789,272 2.1401 0.00%
2020-10-07 0 2.300 2.270 2.300 2.250 2.300 346,000 790,980 2.2861 2.139 2.111 2.139 2.092 2.139 372,055 2.1260 1.32%
2020-10-06 0 2.270 2.270 2.280 2.230 2.280 232,000 523,720 2.2574 2.111 2.111 2.120 2.074 2.120 249,470 2.0993 1.79%
2020-10-05 0 2.230 2.210 2.230 2.200 2.230 246,000 545,110 2.2159 2.074 2.055 2.074 2.046 2.074 264,525 2.0607 1.83%
2020-09-30 0 2.190 2.170 2.190 2.150 2.240 266,000 579,980 2.1804 2.037 2.018 2.037 1.999 2.083 286,031 2.0277 0.46%
2020-09-29 0 2.180 2.180 2.190 2.170 2.210 250,000 545,300 2.1812 2.027 2.027 2.037 2.018 2.055 268,826 2.0285 0.93%
2020-09-28 0 2.160 2.150 2.160 2.110 2.180 264,000 565,680 2.1427 2.009 1.999 2.009 1.962 2.027 283,880 1.9927 0.47%
2020-09-25 0 2.150 2.140 2.150 2.110 2.230 1,032,000 2,247,720 2.1780 1.999 1.990 1.999 1.962 2.074 1,109,713 2.0255 -2.71%
2020-09-24 0 2.210 2.200 2.230 2.180 2.270 834,000 1,846,240 2.2137 2.055 2.046 2.074 2.027 2.111 896,803 2.0587 -2.64%
2020-09-23 0 2.270 2.260 2.270 2.200 2.300 1,336,000 2,997,740 2.2438 2.111 2.102 2.111 2.046 2.139 1,436,605 2.0867 3.65%
2020-09-22 0 2.190 2.190 2.200 2.190 2.360 2,354,000 5,291,550 2.2479 2.037 2.037 2.046 2.037 2.195 2,531,263 2.0905 -6.81%
2020-09-21 0 2.350 2.340 2.350 2.350 2.400 402,000 950,220 2.3637 2.185 2.176 2.185 2.185 2.232 432,272 2.1982 -2.08%
2020-09-18 0 2.400 2.400 2.420 2.390 2.450 732,000 1,770,900 2.4193 2.232 2.232 2.251 2.223 2.278 787,122 2.2498 0.42%
2020-09-17 0 2.390 2.380 2.390 2.350 2.440 900,000 2,156,640 2.3963 2.223 2.213 2.223 2.185 2.269 967,773 2.2285 2.58%
2020-09-16 0 2.330 2.340 2.350 2.310 2.360 628,000 1,466,180 2.3347 2.167 2.176 2.185 2.148 2.195 675,290 2.1712 0.00%
2020-09-15 0 2.330 2.320 2.330 2.310 2.360 442,000 1,030,700 2.3319 2.167 2.158 2.167 2.148 2.195 475,284 2.1686 0.43%
2020-09-14 0 2.320 2.310 2.320 2.310 2.360 810,000 1,887,520 2.3303 2.158 2.148 2.158 2.148 2.195 870,995 2.1671 0.87%
2020-09-11 0 2.300 2.300 2.310 2.260 2.330 2,236,000 5,096,360 2.2792 2.139 2.139 2.148 2.102 2.167 2,404,377 2.1196 1.77%
2020-09-10 0 2.260 2.250 2.260 2.230 2.390 2,610,000 5,976,840 2.2900 2.102 2.092 2.102 2.074 2.223 2,806,541 2.1296 -5.04%
2020-09-09 0 2.380 2.350 2.380 2.340 2.400 622,000 1,466,340 2.3575 2.213 2.185 2.213 2.176 2.232 668,838 2.1924 -0.83%
2020-09-08 0 2.400 2.390 2.410 2.380 2.460 328,000 789,780 2.4079 2.232 2.223 2.241 2.213 2.288 352,699 2.2392 0.42%
2020-09-07 0 2.390 2.380 2.390 2.380 2.460 602,000 1,447,800 2.4050 2.223 2.213 2.223 2.213 2.288 647,332 2.2366 -1.65%
2020-09-04 0 2.430 2.430 2.440 2.380 2.450 754,000 1,822,180 2.4167 2.260 2.260 2.269 2.213 2.278 810,778 2.2474 -2.02%
2020-09-03 0 2.480 2.470 2.480 2.450 2.520 962,000 2,392,340 2.4868 2.306 2.297 2.306 2.278 2.344 1,034,441 2.3127 0.00%
2020-09-02 0 2.480 2.470 2.480 2.430 2.500 534,000 1,320,320 2.4725 2.306 2.297 2.306 2.260 2.325 574,212 2.2994 1.22%
2020-09-01 0 2.450 2.450 2.460 2.370 2.480 1,362,000 3,315,200 2.4341 2.278 2.278 2.288 2.204 2.306 1,464,563 2.2636 2.94%
2020-08-31 0 2.380 2.380 2.400 2.360 2.590 5,256,000 12,799,880 2.4353 2.213 2.213 2.232 2.195 2.409 5,651,792 2.2647 -5.93%
2020-08-28 0 2.530 2.530 2.550 2.520 2.580 844,000 2,147,780 2.5448 2.353 2.353 2.371 2.344 2.399 907,556 2.3666 0.00%
2020-08-27 0 2.530 2.530 2.540 2.530 2.590 1,102,000 2,803,800 2.5443 2.353 2.353 2.362 2.353 2.409 1,184,984 2.3661 -2.32%
2020-08-26 0 2.590 2.570 2.590 2.550 2.610 1,464,000 3,773,200 2.5773 2.409 2.390 2.409 2.371 2.427 1,574,243 2.3968 -0.77%
2020-08-25 0 2.610 2.610 2.620 2.610 2.700 1,684,000 4,445,760 2.6400 2.427 2.427 2.437 2.427 2.511 1,810,810 2.4551 -3.69%
2020-08-24 0 2.710 2.710 2.720 2.670 2.750 632,000 1,725,660 2.7305 2.520 2.520 2.530 2.483 2.557 679,591 2.5393 1.50%
2020-08-21 0 2.670 2.660 2.680 2.660 2.710 596,000 1,598,400 2.6819 2.483 2.474 2.492 2.474 2.520 640,881 2.4941 0.00%
2020-08-20 0 2.670 2.670 2.690 2.660 2.720 594,000 1,593,060 2.6819 2.483 2.483 2.502 2.474 2.530 638,730 2.4941 -2.20%
2020-08-19 0 2.730 2.720 2.730 2.700 2.740 362,000 986,440 2.7250 2.539 2.530 2.539 2.511 2.548 389,260 2.5341 1.87%
2020-08-18 0 2.680 2.670 2.690 2.670 2.710 900,000 2,419,600 2.6884 2.492 2.483 2.502 2.483 2.520 967,773 2.5002 -1.11%
2020-08-17 0 2.710 2.700 2.730 2.690 2.750 416,000 1,130,700 2.7180 2.520 2.511 2.539 2.502 2.557 447,326 2.5277 -1.09%
2020-08-14 0 2.740 2.730 2.740 2.660 2.750 594,000 1,619,140 2.7258 2.548 2.539 2.548 2.474 2.557 638,730 2.5349 0.74%
2020-08-13 0 2.720 2.720 2.750 2.690 2.740 882,000 2,389,060 2.7087 2.530 2.530 2.557 2.502 2.548 948,417 2.5190 -0.37%
2020-08-12 0 2.730 2.710 2.730 2.640 2.760 1,850,000 4,981,880 2.6929 2.539 2.520 2.539 2.455 2.567 1,989,310 2.5043 -0.36%
2020-08-11 0 2.740 2.730 2.740 2.730 2.840 1,676,995 4,645,916 2.7704 2.548 2.539 2.548 2.539 2.641 1,803,278 2.5764 -1.79%
2020-08-10 0 2.790 2.790 2.800 2.790 2.850 662,000 1,861,920 2.8126 2.595 2.595 2.604 2.595 2.650 711,851 2.6156 -2.11%
2020-08-07 0 2.850 2.850 2.870 2.790 2.900 1,518,000 4,292,060 2.8274 2.650 2.650 2.669 2.595 2.697 1,632,310 2.6294 -1.04%
2020-08-06 0 2.880 2.880 2.900 2.820 2.930 2,316,000 6,706,380 2.8957 2.678 2.678 2.697 2.623 2.725 2,490,401 2.6929 -1.03%
2020-08-05 0 2.910 2.900 2.920 2.850 2.930 1,182,000 3,431,660 2.9033 2.706 2.697 2.716 2.650 2.725 1,271,008 2.7000 -0.34%
2020-08-04 0 2.920 2.920 2.940 2.800 2.940 2,992,000 8,678,760 2.9007 2.716 2.716 2.734 2.604 2.734 3,217,306 2.6975 3.55%
2020-08-03 0 2.820 2.810 2.820 2.770 2.820 834,000 2,326,540 2.7896 2.623 2.613 2.623 2.576 2.623 896,803 2.5943 0.36%
2020-07-31 0 2.810 2.810 2.820 2.790 2.900 1,740,000 4,923,560 2.8296 2.613 2.613 2.623 2.595 2.697 1,871,027 2.6315 -0.71%
2020-07-30 0 2.830 2.830 2.850 2.750 2.900 3,194,000 9,074,660 2.8412 2.632 2.632 2.650 2.557 2.697 3,434,517 2.6422 2.54%
2020-07-29 0 2.760 2.750 2.780 2.720 2.810 752,000 2,086,260 2.7743 2.567 2.557 2.585 2.530 2.613 808,628 2.5800 0.73%
2020-07-28 0 2.740 2.740 2.760 2.730 2.800 1,316,000 3,620,860 2.7514 2.548 2.548 2.567 2.539 2.604 1,415,099 2.5587 -0.36%
2020-07-27 0 2.750 2.740 2.750 2.740 2.840 1,768,000 4,907,100 2.7755 2.557 2.548 2.557 2.548 2.641 1,901,136 2.5811 -0.72%
2020-07-24 0 2.770 2.760 2.770 2.730 2.910 4,618,300 12,919,243 2.7974 2.576 2.567 2.576 2.539 2.706 4,966,071 2.6015 -4.15%
2020-07-23 0 2.890 2.890 2.910 2.830 2.980 3,588,000 10,391,940 2.8963 2.688 2.688 2.706 2.632 2.771 3,858,187 2.6935 -0.34%
2020-07-22 0 2.900 2.900 2.910 2.900 3.050 2,600,000 7,750,620 2.9810 2.697 2.697 2.706 2.697 2.836 2,795,788 2.7722 -3.33%
2020-07-21 0 3.000 3.000 3.020 2.980 3.100 3,652,000 11,047,120 3.0250 2.790 2.790 2.809 2.771 2.883 3,927,006 2.8131 -1.64%
2020-07-20 0 3.050 3.050 3.060 3.030 3.160 4,548,000 13,994,300 3.0770 2.836 2.836 2.846 2.818 2.939 4,890,478 2.8615 -2.56%
2020-07-17 0 3.130 3.130 3.140 2.930 3.190 11,544,000 35,830,440 3.1038 2.911 2.911 2.920 2.725 2.967 12,413,297 2.8865 5.39%
2020-07-16 0 2.970 2.950 2.970 2.640 3.030 11,480,000 32,390,400 2.8215 2.762 2.743 2.762 2.455 2.818 12,344,477 2.6239 2.77%
2020-07-15 0 2.890 2.890 2.900 2.880 3.250 12,142,000 36,246,920 2.9853 2.688 2.688 2.697 2.678 3.022 13,056,328 2.7762 -10.53%
2020-07-14 0 3.230 3.230 3.240 3.180 3.280 2,268,000 7,312,660 3.2243 3.004 3.004 3.013 2.957 3.050 2,438,787 2.9985 -1.82%
2020-07-13 0 3.290 3.280 3.290 3.210 3.360 3,090,000 10,180,960 3.2948 3.060 3.050 3.060 2.985 3.125 3,322,686 3.0641 1.23%
2020-07-10 0 3.250 3.220 3.250 3.140 3.250 5,176,000 16,527,480 3.1931 3.022 2.995 3.022 2.920 3.022 5,565,768 2.9695 2.20%
2020-07-09 0 3.180 3.170 3.180 3.150 3.330 4,894,000 15,738,620 3.2159 2.957 2.948 2.957 2.929 3.097 5,262,532 2.9907 -2.15%
2020-07-08 0 3.250 3.240 3.250 3.110 3.250 3,688,000 11,765,978 3.1903 3.022 3.013 3.022 2.892 3.022 3,965,717 2.9669 4.17%
2020-07-07 0 3.120 3.100 3.130 3.100 3.400 5,458,000 17,439,080 3.1951 2.902 2.883 2.911 2.883 3.162 5,869,003 2.9714 -5.45%
2020-07-06 0 3.300 3.290 3.300 3.110 3.310 5,828,000 18,723,920 3.2128 3.069 3.060 3.069 2.892 3.078 6,266,865 2.9878 6.11%
2020-07-03 0 3.110 3.090 3.110 3.080 3.180 2,836,000 8,845,900 3.1191 2.892 2.874 2.892 2.864 2.957 3,049,559 2.9007 0.00%
2020-07-02 0 3.110 3.110 3.120 3.030 3.150 3,446,000 10,672,180 3.0970 2.892 2.892 2.902 2.818 2.929 3,705,494 2.8801 2.98%
2020-06-30 0 3.020 3.010 3.020 3.000 3.120 2,376,000 7,226,580 3.0415 2.809 2.799 2.809 2.790 2.902 2,554,920 2.8285 -1.63%
2020-06-29 0 3.070 3.060 3.070 2.970 3.090 4,084,000 12,331,300 3.0194 2.855 2.846 2.855 2.762 2.874 4,391,537 2.8080 -0.97%
2020-06-26 0 3.100 3.090 3.110 3.070 3.270 7,658,000 24,103,920 3.1475 2.883 2.874 2.892 2.855 3.041 8,234,669 2.9271 -1.90%
2020-06-24 0 3.160 3.160 3.180 2.870 3.240 13,859,000 42,597,945 3.0737 2.939 2.939 2.957 2.669 3.013 14,902,623 2.8584 8.22%
2020-06-23 0 2.920 2.910 2.920 2.790 2.950 5,467,000 15,752,843 2.8814 2.716 2.706 2.716 2.595 2.743 5,878,681 2.6797 5.04%
2020-06-22 0 2.780 2.780 2.790 2.770 2.880 3,267,580 9,184,376 2.8108 2.585 2.585 2.595 2.576 2.678 3,513,638 2.6139 -3.14%
2020-06-19 0 2.870 2.870 2.880 2.730 2.970 7,654,406 22,076,949 2.8842 2.669 2.669 2.678 2.539 2.762 8,230,805 2.6822 3.99%
2020-06-18 0 2.760 2.730 2.760 2.700 2.830 6,178,000 16,964,640 2.7460 2.567 2.539 2.567 2.511 2.632 6,643,221 2.5537 0.73%
2020-06-17 0 2.740 2.740 2.750 2.730 2.830 3,370,000 9,292,860 2.7575 2.548 2.548 2.557 2.539 2.632 3,623,771 2.5644 -2.14%
2020-06-16 0 2.800 2.790 2.800 2.760 2.870 6,124,000 17,248,940 2.8166 2.604 2.595 2.604 2.567 2.669 6,585,155 2.6194 0.36%
2020-06-15 0 2.790 2.780 2.790 2.750 2.900 9,312,000 26,224,190 2.8162 2.595 2.585 2.595 2.557 2.697 10,013,220 2.6190 -5.74%
2020-06-12 0 2.960 2.960 2.970 2.610 3.010 18,316,000 52,403,480 2.8611 2.753 2.753 2.762 2.427 2.799 19,695,248 2.6607 10.04%
2020-06-11 0 2.690 2.670 2.690 2.620 2.730 7,130,000 19,151,980 2.6861 2.502 2.483 2.502 2.437 2.539 7,666,910 2.4980 -1.82%
2020-06-10 0 2.740 2.720 2.740 2.670 2.860 5,740,000 15,811,940 2.7547 2.548 2.530 2.548 2.483 2.660 6,172,239 2.5618 -0.72%
2020-06-09 0 2.760 2.750 2.760 2.530 2.870 21,780,000 59,629,920 2.7378 2.567 2.557 2.567 2.353 2.669 23,420,097 2.5461 8.24%
2020-06-08 0 2.550 2.530 2.550 2.270 2.560 9,950,000 24,030,120 2.4151 2.371 2.353 2.371 2.111 2.381 10,699,264 2.2460 12.83%
2020-06-05 0 2.260 2.250 2.270 2.120 2.270 3,240,000 7,219,800 2.2283 2.102 2.092 2.111 1.972 2.111 3,483,981 2.0723 5.61%
2020-06-04 0 2.140 2.130 2.140 2.100 2.160 1,058,000 2,262,420 2.1384 1.990 1.981 1.990 1.953 2.009 1,137,670 1.9886 -0.47%
2020-06-03 0 2.150 2.150 2.160 2.140 2.170 640,000 1,381,120 2.1580 1.999 1.999 2.009 1.990 2.018 688,194 2.0069 0.47%
2020-06-02 0 2.140 2.140 2.150 2.050 2.180 3,916,000 8,349,720 2.1322 1.990 1.990 1.999 1.906 2.027 4,210,886 1.9829 4.90%
2020-06-01 0 2.040 2.030 2.040 2.020 2.090 2,122,000 4,342,900 2.0466 1.897 1.888 1.897 1.879 1.944 2,281,793 1.9033 1.49%
2020-05-29 0 2.010 2.010 2.030 2.010 2.060 1,014,000 2,055,720 2.0273 1.869 1.869 1.888 1.869 1.916 1,090,357 1.8854 -1.47%
2020-05-28 0 2.040 2.030 2.040 2.010 2.070 644,000 1,311,700 2.0368 1.897 1.888 1.897 1.869 1.925 692,495 1.8942 0.00%
2020-05-27 0 2.040 2.020 2.040 2.020 2.070 610,000 1,241,000 2.0344 1.897 1.879 1.897 1.879 1.925 655,935 1.8920 -1.92%
2020-05-26 0 2.080 2.070 2.080 2.040 2.090 836,000 1,724,500 2.0628 1.934 1.925 1.934 1.897 1.944 898,953 1.9183 1.96%
2020-05-25 0 2.040 2.020 2.040 1.970 2.040 810,000 1,626,820 2.0084 1.897 1.879 1.897 1.832 1.897 870,995 1.8678 0.99%
2020-05-22 0 2.020 2.010 2.020 1.980 2.100 4,870,000 9,843,440 2.0212 1.879 1.869 1.879 1.841 1.953 5,236,725 1.8797 -6.05%
2020-05-21 0 2.150 2.130 2.150 2.130 2.180 190,000 407,620 2.1454 1.999 1.981 1.999 1.981 2.027 204,308 1.9951 0.47%
2020-05-20 0 2.140 2.140 2.160 2.120 2.170 2,460,000 5,271,920 2.1431 1.990 1.990 2.009 1.972 2.018 2,645,245 1.9930 -1.38%
2020-05-19 0 2.170 2.170 2.180 2.150 2.250 2,174,704 4,738,552 2.1789 2.018 2.018 2.027 1.999 2.092 2,338,465 2.0264 -2.25%
2020-05-18 0 2.220 2.200 2.220 2.190 2.230 644,000 1,416,420 2.1994 2.065 2.046 2.065 2.037 2.074 692,495 2.0454 0.45%
2020-05-15 0 2.210 2.200 2.210 2.160 2.230 532,000 1,163,770 2.1875 2.055 2.046 2.055 2.009 2.074 572,061 2.0343 0.45%
2020-05-14 0 2.200 2.190 2.200 2.190 2.240 586,000 1,295,260 2.2103 2.046 2.037 2.046 2.037 2.083 630,127 2.0556 -2.65%
2020-05-13 0 2.260 2.260 2.270 2.250 2.280 628,000 1,423,200 2.2662 2.102 2.102 2.111 2.092 2.120 675,290 2.1075 0.00%
2020-05-12 0 2.260 2.260 2.280 2.160 2.280 2,070,000 4,652,920 2.2478 2.102 2.102 2.120 2.009 2.120 2,225,877 2.0904 2.73%
2020-05-11 0 2.200 2.180 2.200 2.180 2.210 515,000 1,129,366 2.1929 2.046 2.027 2.046 2.027 2.055 553,781 2.0394 0.92%
2020-05-08 0 2.180 2.150 2.180 2.150 2.190 390,000 845,580 2.1682 2.027 1.999 2.027 1.999 2.037 419,368 2.0163 1.40%
2020-05-07 0 2.150 2.150 2.180 2.150 2.180 348,000 754,540 2.1682 1.999 1.999 2.027 1.999 2.027 374,205 2.0164 -1.38%
2020-05-06 0 2.180 2.160 2.180 2.120 2.180 654,000 1,415,520 2.1644 2.027 2.009 2.027 1.972 2.027 703,248 2.0128 3.81%
2020-05-05 0 2.100 2.080 2.110 2.080 2.140 1,618,000 3,407,160 2.1058 1.953 1.934 1.962 1.934 1.990 1,739,840 1.9583 0.00%
2020-05-04 0 2.100 2.090 2.100 2.060 2.140 816,000 1,712,300 2.0984 1.953 1.944 1.953 1.916 1.990 877,447 1.9515 -2.33%
2020-04-29 0 2.150 2.150 2.160 2.150 2.270 2,072,000 4,552,240 2.1970 1.999 1.999 2.009 1.999 2.111 2,228,028 2.0432 -2.27%
2020-04-28 0 2.200 2.200 2.230 2.170 2.250 490,000 1,081,400 2.2069 2.046 2.046 2.074 2.018 2.092 526,898 2.0524 -0.90%
2020-04-27 0 2.220 2.200 2.220 2.190 2.240 524,000 1,156,100 2.2063 2.065 2.046 2.065 2.037 2.083 563,459 2.0518 0.91%
2020-04-24 0 2.200 2.190 2.200 2.160 2.250 1,392,000 3,065,720 2.2024 2.046 2.037 2.046 2.009 2.092 1,496,822 2.0482 -0.90%
2020-04-23 0 2.220 2.220 2.230 2.210 2.300 1,436,000 3,231,060 2.2500 2.065 2.065 2.074 2.055 2.139 1,544,135 2.0925 -2.63%
2020-04-22 0 2.280 2.270 2.290 2.140 2.340 4,664,000 10,592,516 2.2711 2.120 2.111 2.130 1.990 2.176 5,015,213 2.1121 4.59%
2020-04-21 0 2.180 2.160 2.180 2.110 2.200 2,068,000 4,425,280 2.1399 2.027 2.009 2.027 1.962 2.046 2,223,726 1.9900 0.00%
2020-04-20 0 2.180 2.180 2.190 2.080 2.190 3,064,000 6,602,560 2.1549 2.027 2.027 2.037 1.934 2.037 3,294,728 2.0040 5.83%
2020-04-17 0 2.060 2.060 2.080 2.030 2.080 1,446,000 2,967,280 2.0521 1.916 1.916 1.934 1.888 1.934 1,554,888 1.9084 0.98%
2020-04-16 0 2.040 2.030 2.040 2.020 2.090 7,444,000 15,410,640 2.0702 1.897 1.888 1.897 1.879 1.944 8,004,555 1.9252 0.49%
2020-04-15 0 2.030 2.020 2.050 2.020 2.090 660,000 1,350,820 2.0467 1.888 1.879 1.906 1.879 1.944 709,700 1.9034 -2.40%
2020-04-14 0 2.080 2.070 2.080 2.010 2.100 1,946,000 4,020,200 2.0659 1.934 1.925 1.934 1.869 1.953 2,092,539 1.9212 0.00%
2020-04-09 0 2.080 2.060 2.080 2.040 2.200 5,100,000 10,795,860 2.1168 1.934 1.916 1.934 1.897 2.046 5,484,045 1.9686 -2.80%
2020-04-08 0 2.140 2.130 2.140 2.110 2.180 2,184,000 4,665,320 2.1361 1.990 1.981 1.990 1.962 2.027 2,348,462 1.9865 -0.47%
2020-04-07 0 2.150 2.140 2.150 1.950 2.180 6,382,000 13,313,620 2.0861 1.999 1.990 1.999 1.813 2.027 6,862,583 1.9400 10.26%
2020-04-06 0 1.950 1.930 1.950 1.880 1.980 2,486,000 4,799,340 1.9305 1.813 1.795 1.813 1.748 1.841 2,673,203 1.7954 1.56%
2020-04-03 0 1.920 1.910 1.920 1.810 1.920 2,932,000 5,499,580 1.8757 1.786 1.776 1.786 1.683 1.786 3,152,788 1.7444 6.08%
2020-04-02 0 1.810 1.810 1.840 1.780 1.840 2,408,000 4,344,680 1.8043 1.683 1.683 1.711 1.655 1.711 2,589,329 1.6779 -1.09%
2020-04-01 0 1.830 1.810 1.830 1.740 1.880 4,032,000 7,334,420 1.8191 1.702 1.683 1.702 1.618 1.748 4,335,621 1.6917 3.98%
2020-03-31 0 1.760 1.750 1.760 1.740 1.770 530,000 930,240 1.7552 1.637 1.627 1.637 1.618 1.646 569,911 1.6323 0.57%
2020-03-30 0 1.750 1.730 1.750 1.700 1.770 556,000 965,920 1.7373 1.627 1.609 1.627 1.581 1.646 597,868 1.6156 -1.69%
2020-03-27 0 1.780 1.760 1.780 1.720 1.800 1,262,000 2,238,420 1.7737 1.655 1.637 1.655 1.600 1.674 1,357,032 1.6495 1.14%
2020-03-26 0 1.760 1.730 1.760 1.680 1.780 1,578,000 2,757,400 1.7474 1.637 1.609 1.637 1.562 1.655 1,696,828 1.6250 4.14%
2020-03-25 0 1.690 1.680 1.690 1.650 1.700 1,234,000 2,069,660 1.6772 1.572 1.562 1.572 1.534 1.581 1,326,924 1.5597 3.05%
2020-03-24 0 1.640 1.630 1.640 1.560 1.640 1,484,000 2,397,000 1.6152 1.525 1.516 1.525 1.451 1.525 1,595,749 1.5021 7.89%
2020-03-23 0 1.520 1.510 1.520 1.450 1.550 1,950,000 2,952,680 1.5142 1.414 1.404 1.414 1.348 1.441 2,096,841 1.4082 -2.56%
2020-03-20 0 1.560 1.560 1.570 1.480 1.610 4,606,000 7,174,300 1.5576 1.451 1.451 1.460 1.376 1.497 4,952,845 1.4485 4.00%
2020-03-19 0 1.500 1.500 1.510 1.450 1.670 6,272,000 9,497,480 1.5143 1.395 1.395 1.404 1.348 1.553 6,744,300 1.4082 -10.71%
2020-03-18 0 1.680 1.680 1.690 1.660 1.790 4,118,000 7,140,940 1.7341 1.562 1.562 1.572 1.544 1.665 4,428,097 1.6126 -6.15%
2020-03-17 0 1.790 1.780 1.790 1.740 1.820 2,990,000 5,325,700 1.7812 1.665 1.655 1.665 1.618 1.693 3,215,156 1.6564 -1.65%
2020-03-16 0 1.820 1.800 1.820 1.800 1.900 2,535,000 4,623,386 1.8238 1.693 1.674 1.693 1.674 1.767 2,725,893 1.6961 -4.71%
2020-03-13 0 1.910 1.900 1.910 1.780 1.920 3,804,000 7,002,640 1.8409 1.776 1.767 1.776 1.655 1.786 4,090,452 1.7119 -0.52%
2020-03-12 0 1.920 1.920 1.930 1.910 1.980 2,282,000 4,410,400 1.9327 1.786 1.786 1.795 1.776 1.841 2,453,841 1.7973 -4.00%
2020-03-11 0 2.000 1.990 2.000 1.970 2.020 4,128,000 8,213,661 1.9897 1.860 1.851 1.860 1.832 1.879 4,438,850 1.8504 -0.50%
2020-03-10 0 2.010 2.000 2.010 1.990 2.060 3,862,000 7,796,760 2.0188 1.869 1.860 1.869 1.851 1.916 4,152,820 1.8775 -0.99%
2020-03-09 0 2.030 2.030 2.040 2.020 2.140 3,552,000 7,368,310 2.0744 1.888 1.888 1.897 1.879 1.990 3,819,476 1.9291 -6.88%
2020-03-06 0 2.180 2.170 2.180 2.150 2.190 770,000 1,668,980 2.1675 2.027 2.018 2.027 1.999 2.037 827,983 2.0157 -1.36%
2020-03-05 0 2.210 2.210 2.220 2.170 2.220 1,428,000 3,127,180 2.1899 2.055 2.055 2.065 2.018 2.065 1,535,533 2.0365 1.38%
2020-03-04 0 2.180 2.170 2.180 2.150 2.180 928,000 2,003,480 2.1589 2.027 2.018 2.027 1.999 2.027 997,881 2.0077 0.46%
2020-03-03 0 2.170 2.160 2.170 2.160 2.190 764,000 1,659,640 2.1723 2.018 2.009 2.018 2.009 2.037 821,531 2.0202 1.88%
2020-03-02 0 2.130 2.130 2.160 2.090 2.150 490,000 1,044,840 2.1323 1.981 1.981 2.009 1.944 1.999 526,898 1.9830 1.43%
2020-02-28 0 2.100 2.100 2.120 2.100 2.190 2,214,000 4,724,360 2.1339 1.953 1.953 1.972 1.953 2.037 2,380,721 1.9844 -4.55%
2020-02-27 0 2.200 2.190 2.200 2.170 2.200 498,000 1,090,580 2.1899 2.046 2.037 2.046 2.018 2.046 535,501 2.0366 1.38%
2020-02-26 0 2.170 2.170 2.190 2.170 2.220 1,686,000 3,691,640 2.1896 2.018 2.018 2.037 2.018 2.065 1,812,961 2.0362 -2.25%
2020-02-25 0 2.220 2.210 2.220 2.200 2.240 1,914,000 4,231,200 2.2107 2.065 2.055 2.065 2.046 2.083 2,058,130 2.0558 -0.45%
2020-02-24 0 2.230 2.230 2.240 2.220 2.250 1,372,000 3,063,060 2.2326 2.074 2.074 2.083 2.065 2.092 1,475,316 2.0762 -2.19%
2020-02-21 0 2.280 2.280 2.290 2.260 2.330 1,946,000 4,474,040 2.2991 2.120 2.120 2.130 2.102 2.167 2,092,539 2.1381 -0.87%
2020-02-20 0 2.300 2.300 2.320 2.240 2.330 1,582,000 3,600,940 2.2762 2.139 2.139 2.158 2.083 2.167 1,701,129 2.1168 3.14%
2020-02-19 0 2.230 2.220 2.230 2.200 2.260 603,000 1,344,380 2.2295 2.074 2.065 2.074 2.046 2.102 648,408 2.0734 2.29%
2020-02-18 0 2.180 2.180 2.190 2.180 2.220 3,227,248 7,092,038 2.1975 2.027 2.027 2.037 2.027 2.065 3,470,269 2.0437 -1.36%
2020-02-17 0 2.210 2.210 2.220 2.160 2.230 2,353,000 5,176,760 2.2001 2.055 2.055 2.065 2.009 2.074 2,530,188 2.0460 2.79%
2020-02-14 0 2.150 2.140 2.150 2.120 2.160 2,038,000 4,354,420 2.1366 1.999 1.990 1.999 1.972 2.009 2,191,467 1.9870 1.42%
2020-02-13 0 2.120 2.110 2.120 2.100 2.140 1,606,000 3,392,720 2.1125 1.972 1.962 1.972 1.953 1.990 1,726,936 1.9646 0.00%
2020-02-12 0 2.120 2.120 2.140 2.110 2.160 4,055,653 8,650,907 2.1330 1.972 1.972 1.990 1.962 2.009 4,361,055 1.9837 -0.47%
2020-02-11 0 2.130 2.120 2.130 2.110 2.170 926,000 1,970,680 2.1282 1.981 1.972 1.981 1.962 2.018 995,730 1.9791 0.00%
2020-02-10 0 2.130 2.100 2.140 2.100 2.130 406,000 861,360 2.1216 1.981 1.953 1.990 1.953 1.981 436,573 1.9730 0.00%
2020-02-07 0 2.130 2.100 2.130 2.090 2.130 994,000 2,094,180 2.1068 1.981 1.953 1.981 1.944 1.981 1,068,851 1.9593 -0.47%
2020-02-06 0 2.140 2.130 2.140 2.100 2.140 1,142,000 2,426,800 2.1250 1.990 1.981 1.990 1.953 1.990 1,227,996 1.9762 2.39%
2020-02-05 0 2.090 2.080 2.090 2.060 2.130 1,946,000 4,064,320 2.0886 1.944 1.934 1.944 1.916 1.981 2,092,539 1.9423 0.97%
2020-02-04 0 2.070 2.060 2.070 2.030 2.090 2,498,000 5,136,540 2.0563 1.925 1.916 1.925 1.888 1.944 2,686,107 1.9123 1.97%
2020-02-03 0 2.030 2.030 2.040 1.990 2.050 3,980,210 8,031,920 2.0180 1.888 1.888 1.897 1.851 1.906 4,279,931 1.8766 -0.49%
2020-01-31 0 2.040 2.040 2.050 2.030 2.070 1,840,000 3,777,060 2.0528 1.897 1.897 1.906 1.888 1.925 1,978,557 1.9090 -0.97%
2020-01-30 0 2.060 2.040 2.060 2.020 2.170 4,086,000 8,440,100 2.0656 1.916 1.897 1.916 1.879 2.018 4,393,688 1.9210 -4.19%
2020-01-29 0 2.150 2.140 2.150 2.120 2.260 4,214,000 9,221,740 2.1884 1.999 1.990 1.999 1.972 2.102 4,531,326 2.0351 -6.11%
2020-01-24 0 2.290 2.280 2.290 2.260 2.300 1,088,000 2,485,000 2.2840 2.130 2.120 2.130 2.102 2.139 1,169,930 2.1241 0.44%
2020-01-23 0 2.280 2.280 2.290 2.270 2.320 2,580,000 5,920,820 2.2949 2.120 2.120 2.130 2.111 2.158 2,774,281 2.1342 -2.98%
2020-01-22 0 2.350 2.330 2.350 2.310 2.360 1,060,000 2,474,080 2.3340 2.185 2.167 2.185 2.148 2.195 1,139,821 2.1706 1.73%
2020-01-21 0 2.310 2.300 2.310 2.290 2.420 6,276,000 14,897,260 2.3737 2.148 2.139 2.148 2.130 2.251 6,748,601 2.2075 -2.94%
2020-01-20 0 2.380 2.380 2.390 2.360 2.430 2,070,000 4,937,400 2.3852 2.213 2.213 2.223 2.195 2.260 2,225,877 2.2182 -2.06%
2020-01-17 0 2.430 2.430 2.440 2.380 2.460 2,944,000 7,148,410 2.4281 2.260 2.260 2.269 2.213 2.288 3,165,692 2.2581 1.25%
2020-01-16 0 2.400 2.390 2.400 2.360 2.420 1,739,961 4,173,227 2.3985 2.232 2.223 2.232 2.195 2.251 1,870,985 2.2305 0.42%
2020-01-15 0 2.390 2.380 2.390 2.370 2.400 1,182,000 2,816,820 2.3831 2.223 2.213 2.223 2.204 2.232 1,271,008 2.2162 -0.42%
2020-01-14 0 2.400 2.400 2.420 2.400 2.450 1,780,000 4,309,980 2.4213 2.232 2.232 2.251 2.232 2.278 1,914,039 2.2518 0.00%
2020-01-13 0 2.400 2.390 2.400 2.380 2.440 3,350,000 8,048,140 2.4024 2.232 2.223 2.232 2.213 2.269 3,602,265 2.2342 -1.23%
2020-01-10 0 2.430 2.430 2.440 2.430 2.490 2,345,163 5,743,987 2.4493 2.260 2.260 2.269 2.260 2.316 2,521,761 2.2778 -1.22%
2020-01-09 0 2.460 2.450 2.460 2.350 2.480 4,366,000 10,683,460 2.4470 2.288 2.278 2.288 2.185 2.306 4,694,772 2.2756 4.68%
2020-01-08 0 2.350 2.350 2.360 2.310 2.380 2,638,000 6,180,640 2.3429 2.185 2.185 2.195 2.148 2.213 2,836,649 2.1789 0.00%
2020-01-07 0 2.350 2.340 2.350 2.300 2.420 6,364,000 15,059,020 2.3663 2.185 2.176 2.185 2.139 2.251 6,843,228 2.2006 2.62%
2020-01-06 0 2.290 2.290 2.300 2.270 2.310 3,136,000 7,178,930 2.2892 2.130 2.130 2.139 2.111 2.148 3,372,150 2.1289 -0.43%
2020-01-03 0 2.300 2.300 2.310 2.280 2.340 3,760,000 8,654,460 2.3017 2.139 2.139 2.148 2.120 2.176 4,043,139 2.1405 0.00%
2020-01-02 0 2.300 2.290 2.300 2.250 2.300 2,426,000 5,537,620 2.2826 2.139 2.130 2.139 2.092 2.139 2,608,685 2.1228 2.22%
2019-12-31 0 2.250 2.240 2.250 2.230 2.300 2,374,000 5,357,360 2.2567 2.092 2.083 2.092 2.074 2.139 2,552,769 2.0986 -1.75%
2019-12-30 0 2.290 2.290 2.300 2.220 2.340 4,364,000 9,971,860 2.2850 2.130 2.130 2.139 2.065 2.176 4,692,622 2.1250 2.23%
2019-12-27 0 2.240 2.240 2.250 2.240 2.300 2,704,180 6,131,356 2.2674 2.083 2.083 2.092 2.083 2.139 2,907,813 2.1086 -0.88%
2019-12-24 0 2.260 2.250 2.270 2.210 2.290 2,126,000 4,806,800 2.2610 2.102 2.092 2.111 2.055 2.130 2,286,094 2.1026 1.35%
2019-12-23 0 2.230 2.220 2.230 2.230 2.400 9,178,000 20,969,520 2.2848 2.074 2.065 2.074 2.074 2.232 9,869,130 2.1248 -6.30%
2019-12-20 0 2.380 2.370 2.380 2.330 2.580 22,480,000 55,582,100 2.4725 2.213 2.204 2.213 2.167 2.399 24,172,809 2.2994 1.28%
2019-12-19 0 2.350 2.340 2.350 2.190 2.350 9,756,000 22,346,000 2.2905 2.185 2.176 2.185 2.037 2.185 10,490,655 2.1301 5.86%
2019-12-18 0 2.220 2.210 2.220 2.130 2.240 4,972,000 10,936,520 2.1996 2.065 2.055 2.065 1.981 2.083 5,346,406 2.0456 4.23%
2019-12-17 0 2.130 2.120 2.130 2.080 2.180 5,000,000 10,612,060 2.1224 1.981 1.972 1.981 1.934 2.027 5,376,514 1.9738 -0.93%
2019-12-16 0 2.150 2.150 2.170 2.020 2.190 10,428,000 22,005,750 2.1103 1.999 1.999 2.018 1.879 2.037 11,213,258 1.9625 6.97%
2019-12-13 0 2.010 2.010 2.020 2.000 2.030 3,304,000 6,632,920 2.0075 1.869 1.869 1.879 1.860 1.888 3,552,801 1.8670 -0.50%
2019-12-12 0 2.020 2.000 2.020 2.000 2.020 1,742,000 3,493,720 2.0056 1.879 1.860 1.879 1.860 1.879 1,873,178 1.8651 0.50%
2019-12-11 0 2.010 2.000 2.010 2.000 2.030 332,000 667,940 2.0119 1.869 1.860 1.869 1.860 1.888 357,001 1.8710 -0.50%
2019-12-10 0 2.020 2.000 2.020 2.000 2.040 746,000 1,499,410 2.0099 1.879 1.860 1.879 1.860 1.897 802,176 1.8692 0.50%
2019-12-09 0 2.010 2.010 2.020 2.010 2.020 726,000 1,461,000 2.0124 1.869 1.869 1.879 1.869 1.879 780,670 1.8715 0.00%
2019-12-06 0 2.010 2.010 2.020 2.000 2.040 358,000 721,560 2.0155 1.869 1.869 1.879 1.860 1.897 384,958 1.8744 0.50%
2019-12-05 0 2.000 2.000 2.010 2.000 2.060 1,646,000 3,331,190 2.0238 1.860 1.860 1.869 1.860 1.916 1,769,949 1.8821 0.50%
2019-12-04 0 1.990 1.990 2.000 1.980 2.010 966,000 1,926,290 1.9941 1.851 1.851 1.860 1.841 1.869 1,038,743 1.8544 0.00%
2019-12-03 0 1.990 1.980 1.990 1.970 2.000 1,086,000 2,159,260 1.9883 1.851 1.841 1.851 1.832 1.860 1,167,779 1.8490 0.00%
2019-12-02 0 1.990 1.990 2.000 1.990 2.030 1,258,000 2,527,900 2.0095 1.851 1.851 1.860 1.851 1.888 1,352,731 1.8687 1.02%
2019-11-29 0 1.970 1.960 1.970 1.950 2.020 1,514,000 3,000,040 1.9815 1.832 1.823 1.832 1.813 1.879 1,628,009 1.8428 -2.48%
2019-11-28 0 2.020 2.010 2.030 2.000 2.030 826,000 1,664,360 2.0150 1.879 1.869 1.888 1.860 1.888 888,200 1.8739 -0.49%
2019-11-27 0 2.030 2.020 2.030 1.960 2.040 2,582,500 16,581,066 6.4205 1.888 1.879 1.888 1.823 1.897 2,776,970 5.9709 4.10%
2019-11-26 0 1.950 1.950 1.970 1.940 1.980 1,324,000 2,596,970 1.9615 1.813 1.813 1.832 1.804 1.841 1,423,701 1.8241 0.00%
2019-11-25 0 1.950 1.930 1.950 1.910 1.960 816,956 1,583,407 1.9382 1.813 1.795 1.813 1.776 1.823 878,475 1.8024 2.09%
2019-11-22 0 1.910 1.910 1.930 1.890 1.960 694,000 1,338,900 1.9293 1.776 1.776 1.795 1.758 1.823 746,260 1.7941 0.00%
2019-11-21 0 1.910 1.910 1.920 1.850 1.920 1,358,000 2,552,840 1.8799 1.776 1.776 1.786 1.720 1.786 1,460,261 1.7482 1.06%
2019-11-20 0 1.890 1.880 1.900 1.880 1.910 706,000 1,334,920 1.8908 1.758 1.748 1.767 1.748 1.776 759,164 1.7584 0.53%
2019-11-19 0 1.880 1.880 1.890 1.860 1.900 1,686,000 3,172,500 1.8817 1.748 1.748 1.758 1.730 1.767 1,812,961 1.7499 -1.05%
2019-11-18 0 1.900 1.890 1.900 1.890 1.910 2,068,000 3,927,240 1.8991 1.767 1.758 1.767 1.758 1.776 2,223,726 1.7661 -0.52%
2019-11-15 0 1.910 1.900 1.910 1.900 1.910 1,782,000 3,402,900 1.9096 1.776 1.767 1.776 1.767 1.776 1,916,190 1.7759 -0.52%
2019-11-14 0 1.920 1.910 1.920 1.910 1.920 526,000 1,006,380 1.9133 1.786 1.776 1.786 1.776 1.786 565,609 1.7793 0.00%
2019-11-13 0 1.920 1.920 1.930 1.920 1.940 466,000 899,620 1.9305 1.786 1.786 1.795 1.786 1.804 501,091 1.7953 -1.03%
2019-11-12 0 1.940 1.930 1.940 1.930 1.950 2,122,000 4,111,140 1.9374 1.804 1.795 1.804 1.795 1.813 2,281,793 1.8017 -1.02%
2019-11-11 0 1.960 1.950 1.960 1.950 1.970 1,732,467 3,383,287 1.9529 1.823 1.813 1.823 1.813 1.832 1,862,927 1.8161 0.00%
2019-11-08 0 1.960 1.960 1.970 1.960 1.990 4,656,000 9,176,360 1.9709 1.823 1.823 1.832 1.823 1.851 5,006,610 1.8328 -1.51%
2019-11-07 0 1.990 1.980 1.990 1.980 2.000 3,320,000 6,619,020 1.9937 1.851 1.841 1.851 1.841 1.860 3,570,006 1.8541 -1.00%
2019-11-06 0 2.010 2.010 2.020 2.010 2.040 836,000 1,691,380 2.0232 1.869 1.869 1.879 1.869 1.897 898,953 1.8815 -1.47%
2019-11-05 0 2.040 2.040 2.050 2.000 2.060 3,452,000 7,022,140 2.0342 1.897 1.897 1.906 1.860 1.916 3,711,946 1.8918 2.00%
2019-11-04 0 2.000 2.000 2.010 1.990 2.010 1,868,500 3,731,935 1.9973 1.860 1.860 1.869 1.851 1.869 2,009,203 1.8574 1.01%
2019-11-01 0 1.980 1.980 1.990 1.980 2.000 1,818,000 3,615,420 1.9887 1.841 1.841 1.851 1.841 1.860 1,954,901 1.8494 -1.00%
2019-10-31 0 2.000 1.980 2.000 1.970 2.020 1,516,000 3,026,200 1.9962 1.860 1.841 1.860 1.832 1.879 1,630,159 1.8564 -0.99%
2019-10-30 0 2.020 2.010 2.020 2.000 2.020 930,000 1,875,320 2.0165 1.879 1.869 1.879 1.860 1.879 1,000,032 1.8753 -0.49%
2019-10-29 0 2.030 2.020 2.030 2.010 2.040 732,000 1,484,570 2.0281 1.888 1.879 1.888 1.869 1.897 787,122 1.8861 -0.49%
2019-10-28 0 2.040 2.020 2.040 2.000 2.060 922,000 1,870,150 2.0284 1.897 1.879 1.897 1.860 1.916 991,429 1.8863 2.00%
2019-10-25 0 2.000 1.990 2.000 1.990 2.010 1,580,000 3,160,120 2.0001 1.860 1.851 1.860 1.851 1.869 1,698,979 1.8600 0.00%
2019-10-24 0 2.000 2.000 2.010 2.000 2.020 1,160,000 2,325,880 2.0051 1.860 1.860 1.869 1.860 1.879 1,247,351 1.8647 -1.48%
2019-10-23 0 2.030 2.020 2.030 2.010 2.040 268,000 542,480 2.0242 1.888 1.879 1.888 1.869 1.897 288,181 1.8824 0.00%
2019-10-22 0 2.030 2.030 2.040 2.000 2.030 752,000 1,512,620 2.0115 1.888 1.888 1.897 1.860 1.888 808,628 1.8706 1.50%
2019-10-21 0 2.000 1.990 2.000 1.990 2.000 1,016,000 2,028,680 1.9967 1.860 1.851 1.860 1.851 1.860 1,092,508 1.8569 0.00%
2019-10-18 0 2.000 1.990 2.000 1.980 2.030 2,766,000 5,555,500 2.0085 1.860 1.851 1.860 1.841 1.888 2,974,288 1.8678 -1.96%
2019-10-17 0 2.040 2.030 2.040 2.030 2.060 1,686,000 3,446,080 2.0439 1.897 1.888 1.897 1.888 1.916 1,812,961 1.9008 0.00%
2019-10-16 0 2.040 2.040 2.060 2.040 2.070 1,598,000 3,277,820 2.0512 1.897 1.897 1.916 1.897 1.925 1,718,334 1.9076 -0.49%
2019-10-15 0 2.050 2.040 2.050 2.050 2.060 1,162,000 2,388,120 2.0552 1.906 1.897 1.906 1.906 1.916 1,249,502 1.9113 0.00%
2019-10-14 0 2.050 2.040 2.050 2.050 2.090 950,000 1,961,040 2.0643 1.906 1.897 1.906 1.906 1.944 1,021,538 1.9197 -0.49%
2019-10-11 0 2.060 2.060 2.080 2.040 2.080 1,308,000 2,703,380 2.0668 1.916 1.916 1.934 1.897 1.934 1,406,496 1.9221 0.49%
2019-10-10 0 2.050 2.040 2.050 2.040 2.090 1,186,000 2,442,520 2.0595 1.906 1.897 1.906 1.897 1.944 1,275,309 1.9152 -0.49%
2019-10-09 0 2.060 2.050 2.060 2.040 2.090 1,136,000 2,343,700 2.0631 1.916 1.906 1.916 1.897 1.944 1,221,544 1.9186 -0.96%
2019-10-08 0 2.080 2.080 2.090 2.020 2.110 2,222,000 4,613,180 2.0761 1.934 1.934 1.944 1.879 1.962 2,389,323 1.9307 2.46%
2019-10-04 0 2.030 2.020 2.030 2.010 2.060 1,762,000 3,574,050 2.0284 1.888 1.879 1.888 1.869 1.916 1,894,684 1.8864 0.00%
2019-10-03 0 2.030 2.020 2.030 2.010 2.040 1,678,000 3,395,160 2.0233 1.888 1.879 1.888 1.869 1.897 1,804,358 1.8816 -0.49%
2019-10-02 0 2.040 2.030 2.040 2.020 2.060 1,056,000 2,159,420 2.0449 1.897 1.888 1.897 1.879 1.916 1,135,520 1.9017 -0.97%
2019-09-30 0 2.060 2.050 2.060 1.990 2.070 2,660,000 5,358,220 2.0144 1.916 1.906 1.916 1.851 1.925 2,860,306 1.8733 0.98%
2019-09-27 0 2.040 2.030 2.040 2.030 2.050 1,564,000 3,185,320 2.0366 1.897 1.888 1.897 1.888 1.906 1,681,774 1.8940 -0.49%
2019-09-26 0 2.050 2.050 2.070 2.030 2.070 804,000 1,647,260 2.0488 1.906 1.906 1.925 1.888 1.925 864,544 1.9054 -0.49%
2019-09-25 0 2.060 2.050 2.060 2.030 2.120 2,140,000 4,411,380 2.0614 1.916 1.906 1.916 1.888 1.972 2,301,148 1.9170 -2.83%
2019-09-24 0 2.120 2.120 2.130 2.120 2.160 894,000 1,916,120 2.1433 1.972 1.972 1.981 1.972 2.009 961,321 1.9932 -0.93%
2019-09-23 0 2.140 2.130 2.140 2.130 2.180 1,048,000 2,250,580 2.1475 1.990 1.981 1.990 1.981 2.027 1,126,917 1.9971 -0.47%
2019-09-20 0 2.150 2.150 2.170 2.150 2.240 1,713,589 3,769,724 2.1999 1.999 1.999 2.018 1.999 2.083 1,842,627 2.0458 -2.71%
2019-09-19 0 2.210 2.200 2.210 2.190 2.240 1,694,000 3,758,280 2.2186 2.055 2.046 2.055 2.037 2.083 1,821,563 2.0632 0.45%
2019-09-18 0 2.200 2.190 2.210 2.150 2.230 2,238,000 4,892,880 2.1863 2.046 2.037 2.055 1.999 2.074 2,406,528 2.0332 1.85%
2019-09-17 0 2.160 2.150 2.160 2.140 2.220 2,494,000 5,397,000 2.1640 2.009 1.999 2.009 1.990 2.065 2,681,805 2.0125 -1.82%
2019-09-16 0 2.200 2.200 2.210 2.200 2.270 1,448,000 3,204,120 2.2128 2.046 2.046 2.055 2.046 2.111 1,557,039 2.0578 -3.08%
2019-09-13 0 2.270 2.280 2.290 2.230 2.290 1,724,000 3,883,000 2.2523 2.111 2.120 2.130 2.074 2.130 1,853,822 2.0946 0.89%
2019-09-12 0 2.250 2.250 2.260 2.210 2.280 1,748,726 3,921,606 2.2426 2.092 2.092 2.102 2.055 2.120 1,880,410 2.0855 -0.88%
2019-09-11 0 2.270 2.270 2.280 2.250 2.360 4,062,000 9,289,270 2.2869 2.111 2.111 2.120 2.092 2.195 4,367,880 2.1267 -2.16%
2019-09-10 0 2.320 2.310 2.320 2.060 2.320 10,594,000 23,518,060 2.2199 2.158 2.148 2.158 1.916 2.158 11,391,759 2.0645 13.73%
2019-09-09 0 2.040 2.040 2.050 2.020 2.090 5,030,000 10,315,520 2.0508 1.897 1.897 1.906 1.879 1.944 5,408,774 1.9072 2.51%
2019-09-06 0 1.990 1.990 2.000 1.980 2.040 1,300,000 2,604,210 2.0032 1.851 1.851 1.860 1.841 1.897 1,397,894 1.8630 -0.50%
2019-09-05 0 2.000 2.000 2.010 1.970 2.060 2,342,000 4,735,100 2.0218 1.860 1.860 1.869 1.832 1.916 2,518,359 1.8802 1.01%
2019-09-04 0 1.980 1.970 1.980 1.950 2.000 1,490,000 2,936,700 1.9709 1.841 1.832 1.841 1.813 1.860 1,602,201 1.8329 2.59%
2019-09-03 0 1.930 1.920 1.950 1.920 1.970 246,000 480,720 1.9541 1.795 1.786 1.813 1.786 1.832 264,525 1.8173 -1.53%
2019-09-02 0 1.960 1.950 1.960 1.900 1.970 472,000 913,860 1.9361 1.823 1.813 1.823 1.767 1.832 507,543 1.8006 2.08%
2019-08-30 0 1.920 1.910 1.930 1.910 1.940 699,700 1,342,630 1.9189 1.786 1.776 1.795 1.776 1.804 752,389 1.7845 0.00%
2019-08-29 0 1.920 1.920 1.930 1.910 1.960 940,000 1,811,330 1.9269 1.786 1.786 1.795 1.776 1.823 1,010,785 1.7920 0.00%
2019-08-28 0 1.920 1.910 1.920 1.910 1.990 1,134,000 2,189,860 1.9311 1.786 1.776 1.786 1.776 1.851 1,219,393 1.7959 -1.54%
2019-08-27 0 1.950 1.940 1.950 1.930 1.990 1,904,604 3,738,773 1.9630 1.813 1.804 1.813 1.795 1.851 2,048,026 1.8255 -1.02%
2019-08-26 0 1.970 1.970 1.980 1.930 2.020 2,198,000 4,320,120 1.9655 1.832 1.832 1.841 1.795 1.879 2,363,516 1.8278 -3.90%
2019-08-23 0 2.050 2.040 2.050 2.030 2.050 286,000 583,000 2.0385 1.906 1.897 1.906 1.888 1.906 307,537 1.8957 0.99%
2019-08-22 0 2.030 2.030 2.040 2.020 2.060 1,474,000 3,009,340 2.0416 1.888 1.888 1.897 1.879 1.916 1,584,996 1.8986 -1.46%
2019-08-21 0 2.060 2.050 2.060 2.040 2.070 486,000 999,920 2.0574 1.916 1.906 1.916 1.897 1.925 522,597 1.9134 -0.48%
2019-08-20 0 2.070 2.070 2.090 2.060 2.090 767,740 1,593,256 2.0753 1.925 1.925 1.944 1.916 1.944 825,553 1.9299 0.49%
2019-08-19 0 2.060 2.060 2.070 2.050 2.110 1,702,000 3,546,480 2.0837 1.916 1.916 1.925 1.906 1.962 1,830,166 1.9378 0.00%
2019-08-16 0 2.060 2.060 2.070 2.000 2.100 2,582,000 5,304,010 2.0542 1.916 1.916 1.925 1.860 1.953 2,776,432 1.9104 3.52%
2019-08-15 0 1.990 1.980 2.000 1.920 2.000 1,564,173 3,071,742 1.9638 1.851 1.841 1.860 1.786 1.860 1,681,960 1.8263 1.02%
2019-08-14 0 1.970 1.970 1.980 1.940 2.040 3,173,700 6,265,566 1.9742 1.832 1.832 1.841 1.804 1.897 3,412,689 1.8360 -1.99%
2019-08-13 0 2.010 1.990 2.000 1.990 2.110 4,427,878 8,985,854 2.0294 1.869 1.851 1.860 1.851 1.962 4,761,310 1.8873 -5.63%
2019-08-12 0 2.130 2.120 2.140 2.100 2.150 2,040,000 4,330,760 2.1229 1.981 1.972 1.990 1.953 1.999 2,193,618 1.9743 -0.93%
2019-08-09 0 2.150 2.150 2.160 2.150 2.200 740,000 1,600,500 2.1628 1.999 1.999 2.009 1.999 2.046 795,724 2.0114 -0.92%
2019-08-08 0 2.170 2.160 2.170 2.160 2.200 2,572,000 5,611,800 2.1819 2.018 2.009 2.018 2.009 2.046 2,765,679 2.0291 1.40%
2019-08-07 0 2.140 2.140 2.150 2.120 2.180 2,172,000 4,640,110 2.1363 1.990 1.990 1.999 1.972 2.027 2,335,558 1.9867 -0.93%
2019-08-06 0 2.160 2.160 2.170 2.120 2.200 4,216,000 9,144,800 2.1691 2.009 2.009 2.018 1.972 2.046 4,533,477 2.0172 -4.00%
2019-08-05 0 2.250 2.240 2.250 2.200 2.420 4,628,000 10,502,480 2.2693 2.092 2.083 2.092 2.046 2.251 4,976,502 2.1104 -7.41%
2019-08-02 0 2.430 2.420 2.440 2.420 2.500 1,886,000 4,597,960 2.4379 2.260 2.251 2.269 2.251 2.325 2,028,021 2.2672 -3.57%
2019-08-01 0 2.520 2.510 2.520 2.500 2.570 2,408,000 6,097,920 2.5324 2.344 2.334 2.344 2.325 2.390 2,589,329 2.3550 -1.95%
2019-07-31 0 2.570 2.540 2.570 2.440 2.590 2,535,010 6,303,984 2.4868 2.390 2.362 2.390 2.269 2.409 2,725,904 2.3126 3.21%
2019-07-30 0 2.490 2.490 2.500 2.480 2.520 1,770,000 4,435,520 2.5059 2.316 2.316 2.325 2.306 2.344 1,903,286 2.3305 0.00%
2019-07-29 0 2.490 2.480 2.500 2.430 2.550 3,416,000 8,450,910 2.4739 2.316 2.306 2.325 2.260 2.371 3,673,235 2.3007 -1.97%
2019-07-26 0 2.540 2.540 2.550 2.410 2.600 14,484,600 36,605,785 2.5272 2.362 2.362 2.371 2.241 2.418 15,575,332 2.3502 4.10%
2019-07-25 0 2.440 2.430 2.440 2.320 2.600 27,352,000 66,547,580 2.4330 2.269 2.260 2.269 2.158 2.418 29,411,685 2.2626 -7.92%
2019-07-24 0 2.650 2.640 2.650 2.630 2.800 4,504,000 12,120,920 2.6911 2.464 2.455 2.464 2.446 2.604 4,843,164 2.5027 -5.69%
2019-07-23 0 2.810 2.800 2.810 2.800 2.920 2,387,000 6,840,440 2.8657 2.613 2.604 2.613 2.604 2.716 2,566,748 2.6650 -2.77%
2019-07-22 0 2.890 2.890 2.900 2.740 3.050 13,730,000 39,639,260 2.8871 2.688 2.688 2.697 2.548 2.836 14,763,909 2.6849 -24.15%
2019-07-19 0 3.810 3.790 3.800 3.790 3.890 2,284,000 8,769,360 3.8395 3.543 3.525 3.534 3.525 3.618 2,455,992 3.5706 -0.78%
2019-07-18 0 3.840 3.820 3.840 3.780 3.920 1,084,760 4,182,058 3.8553 3.571 3.552 3.571 3.515 3.645 1,166,446 3.5853 -0.26%
2019-07-17 0 3.850 3.810 3.850 3.790 3.930 2,127,640 8,163,060 3.8367 3.580 3.543 3.580 3.525 3.655 2,287,857 3.5680 -1.28%
2019-07-16 0 3.900 3.890 3.900 3.870 3.950 1,580,000 6,164,600 3.9016 3.627 3.618 3.627 3.599 3.673 1,698,979 3.6284 -1.27%
2019-07-15 0 3.950 3.940 3.960 3.900 4.040 3,550,000 14,011,960 3.9470 3.673 3.664 3.683 3.627 3.757 3,817,325 3.6706 -2.47%
2019-07-12 0 4.050 4.040 4.050 3.990 4.060 1,684,000 6,794,570 4.0348 3.766 3.757 3.766 3.711 3.776 1,810,810 3.7522 1.25%
2019-07-11 0 4.000 3.980 4.010 3.930 4.070 2,818,000 11,279,200 4.0026 3.720 3.701 3.729 3.655 3.785 3,030,204 3.7223 0.50%
2019-07-10 0 3.980 3.980 3.990 3.890 4.040 4,118,000 16,330,580 3.9657 3.701 3.701 3.711 3.618 3.757 4,428,097 3.6879 2.31%
2019-07-09 0 3.890 3.890 3.900 3.840 3.900 2,388,000 9,242,310 3.8703 3.618 3.618 3.627 3.571 3.627 2,567,823 3.5993 0.52%
2019-07-08 0 3.870 3.870 3.880 3.830 3.880 1,723,436 6,652,397 3.8600 3.599 3.599 3.608 3.562 3.608 1,853,216 3.5897 0.52%
2019-07-05 0 3.850 3.840 3.850 3.820 3.900 1,958,000 7,533,200 3.8474 3.580 3.571 3.580 3.552 3.627 2,105,443 3.5780 -1.28%
2019-07-04 0 3.900 3.880 3.900 3.850 3.900 1,718,000 6,672,600 3.8839 3.627 3.608 3.627 3.580 3.627 1,847,370 3.6119 1.04%
2019-07-03 0 3.860 3.840 3.870 3.840 3.970 3,420,000 13,333,700 3.8987 3.590 3.571 3.599 3.571 3.692 3,677,536 3.6257 -2.77%
2019-07-02 0 3.970 3.950 3.980 3.930 4.000 3,430,173 13,580,674 3.9592 3.692 3.673 3.701 3.655 3.720 3,688,475 3.6819 0.25%
2019-06-28 0 3.960 3.950 3.990 3.930 4.040 3,578,000 14,267,880 3.9877 3.683 3.673 3.711 3.655 3.757 3,847,434 3.7084 -1.74%
2019-06-27 0 4.030 4.020 4.030 4.020 4.070 932,000 3,763,320 4.0379 3.748 3.738 3.748 3.738 3.785 1,002,182 3.7551 0.00%
2019-06-26 0 4.030 4.020 4.030 4.020 4.040 832,000 3,353,180 4.0303 3.748 3.738 3.748 3.738 3.757 894,652 3.7480 0.25%
2019-06-25 0 4.020 4.020 4.030 4.000 4.070 1,682,000 6,754,540 4.0158 3.738 3.738 3.748 3.720 3.785 1,808,659 3.7346 -0.74%
2019-06-24 0 4.050 4.040 4.060 4.030 4.100 1,162,000 4,704,500 4.0486 3.766 3.757 3.776 3.748 3.813 1,249,502 3.7651 -1.22%
2019-06-21 0 4.100 4.080 4.100 4.000 4.100 2,965,704 12,068,803 4.0695 3.813 3.794 3.813 3.720 3.813 3,189,030 3.7845 2.50%
2019-06-20 0 4.000 4.000 4.030 3.930 4.030 6,536,000 25,932,180 3.9676 3.720 3.720 3.748 3.655 3.748 7,028,180 3.6897 -0.74%
2019-06-19 0 4.030 4.020 4.030 4.000 4.120 7,354,000 29,678,550 4.0357 3.748 3.738 3.748 3.720 3.831 7,907,777 3.7531 -0.98%
2019-06-18 0 4.070 4.060 4.100 4.030 4.200 2,822,000 11,605,620 4.1126 3.785 3.776 3.813 3.748 3.906 3,034,505 3.8246 -2.40%
2019-06-17 0 4.170 4.130 4.180 4.000 4.450 6,605,277 27,638,074 4.1842 3.878 3.841 3.887 3.720 4.138 7,102,673 3.8912 -5.44%
2019-06-14 0 4.410 4.400 4.490 4.200 4.520 330,000 1,456,460 4.4135 4.101 4.092 4.176 3.906 4.203 354,850 4.1044 -2.43%
2019-06-13 0 4.520 4.520 4.530 4.500 4.530 520,000 2,349,680 4.5186 4.203 4.203 4.213 4.185 4.213 559,158 4.2022 0.00%
2019-06-12 0 4.520 4.520 4.530 4.520 4.540 404,000 1,826,950 4.5222 4.203 4.203 4.213 4.203 4.222 434,422 4.2055 -0.22%
2019-06-11 0 4.530 4.520 4.530 4.520 4.540 68,000 307,980 4.5291 4.213 4.203 4.213 4.203 4.222 73,121 4.2119 0.00%
2019-06-10 0 4.530 4.530 4.540 4.530 4.560 164,000 743,820 4.5355 4.213 4.213 4.222 4.213 4.241 176,350 4.2179 -0.22%
2019-06-06 0 4.540 4.540 4.550 4.540 4.560 264,000 1,199,540 4.5437 4.222 4.222 4.231 4.222 4.241 283,880 4.2255 -0.44%
2019-06-05 0 4.560 4.550 4.560 4.550 4.560 284,990 1,298,274 4.5555 4.241 4.231 4.241 4.231 4.241 306,451 4.2365 0.22%
2019-06-04 0 4.550 4.540 4.550 4.530 4.560 4,534,600 20,589,804 4.5406 4.231 4.222 4.231 4.213 4.241 4,876,068 4.2226 0.00%
2019-06-03 0 4.550 4.540 4.550 4.540 4.560 200,000 908,900 4.5445 4.231 4.222 4.231 4.222 4.241 215,061 4.2263 -0.22%
2019-05-31 0 4.560 4.540 4.560 4.540 4.560 1,256,000 5,713,060 4.5486 4.241 4.222 4.241 4.222 4.241 1,350,580 4.2301 0.44%
2019-05-30 0 4.540 4.540 4.550 4.540 4.550 1,105,750 5,021,942 4.5417 4.222 4.222 4.231 4.222 4.231 1,189,016 4.2236 0.00%
2019-05-29 0 4.540 4.540 4.550 4.540 4.550 1,346,000 6,111,260 4.5403 4.222 4.222 4.231 4.222 4.231 1,447,358 4.2224 0.00%
2019-05-28 0 4.540 4.540 4.550 4.540 4.550 659,300 2,996,395 4.5448 4.222 4.222 4.231 4.222 4.231 708,947 4.2265 0.00%
2019-05-27 0 4.540 4.540 4.550 4.540 4.550 610,000 2,773,240 4.5463 4.222 4.222 4.231 4.222 4.231 655,935 4.2279 0.00%
2019-05-24 0 4.540 4.540 4.550 4.540 4.560 966,000 4,397,750 4.5525 4.222 4.222 4.231 4.222 4.241 1,038,743 4.2337 -0.44%
2019-05-23 0 4.560 4.550 4.560 4.530 4.560 1,324,000 6,008,920 4.5385 4.241 4.231 4.241 4.213 4.241 1,423,701 4.2206 0.00%
2019-05-22 0 4.560 4.550 4.560 4.530 4.560 3,614,000 16,437,520 4.5483 4.241 4.231 4.241 4.213 4.241 3,886,145 4.2298 0.22%
2019-05-21 0 4.550 4.530 4.560 4.450 4.570 21,554,000 97,244,120 4.5117 4.231 4.213 4.241 4.138 4.250 23,177,078 4.1957 8.85%
2019-05-20 0 4.180 4.160 4.180 4.000 4.200 3,712,500 15,257,415 4.1097 3.887 3.869 3.887 3.720 3.906 3,992,062 3.8219 8.01%
2019-05-17 0 3.870 3.860 3.870 3.750 3.950 4,254,000 16,421,460 3.8602 3.599 3.590 3.599 3.487 3.673 4,574,338 3.5899 2.38%
2019-05-16 0 3.780 3.770 3.780 3.710 3.940 8,416,000 32,087,080 3.8126 3.515 3.506 3.515 3.450 3.664 9,049,749 3.5456 -1.05%
2019-05-15 0 3.820 3.820 3.830 3.790 4.250 24,786,000 98,347,600 3.9679 3.552 3.552 3.562 3.525 3.952 26,652,457 3.6900 -10.33%
2019-05-14 0 4.260 4.250 4.260 4.250 4.280 6,816,400 29,050,058 4.2618 3.962 3.952 3.962 3.952 3.980 7,329,695 3.9633 -0.47%
2019-05-10 0 4.280 4.280 4.290 4.250 4.300 9,729,686 41,580,411 4.2736 3.980 3.980 3.990 3.952 3.999 10,462,359 3.9743 0.71%
2019-05-09 0 4.250 4.240 4.250 4.230 4.270 9,078,049 38,617,545 4.2539 3.952 3.943 3.952 3.934 3.971 9,761,652 3.9560 -0.47%
2019-05-08 0 4.270 4.260 4.270 4.260 4.360 15,186,586 65,355,493 4.3035 3.971 3.962 3.971 3.962 4.055 16,330,180 4.0021 -1.39%
2019-05-07 0 4.330 4.320 4.330 3.010 4.400 81,040,400 320,033,482 3.9491 4.027 4.017 4.027 2.799 4.092 87,142,976 3.6725 3.34%
2019-05-06 0 4.190 4.160 4.190 4.150 4.220 6,796,000 28,435,840 4.1842 3.897 3.869 3.897 3.859 3.924 7,307,758 3.8912 -0.71%
2019-05-03 0 4.220 4.210 4.220 4.200 4.230 3,552,000 14,950,960 4.2092 3.924 3.915 3.924 3.906 3.934 3,819,476 3.9144 0.00%
2019-05-02 0 4.220 4.210 4.220 4.180 4.240 3,918,000 16,477,420 4.2056 3.924 3.915 3.924 3.887 3.943 4,213,037 3.9111 0.48%
2019-04-30 0 4.200 4.170 4.200 4.150 4.200 4,879,640 20,367,223 4.1739 3.906 3.878 3.906 3.859 3.906 5,247,091 3.8816 0.48%
2019-04-29 0 4.180 4.170 4.180 4.130 4.190 3,122,000 13,012,320 4.1679 3.887 3.878 3.887 3.841 3.897 3,357,096 3.8761 0.72%
2019-04-26 0 4.150 4.140 4.160 4.100 4.180 3,198,000 13,293,880 4.1569 3.859 3.850 3.869 3.813 3.887 3,438,819 3.8658 0.48%
2019-04-25 0 4.130 4.120 4.130 4.100 4.170 1,621,351 6,701,745 4.1334 3.841 3.831 3.841 3.813 3.878 1,743,443 3.8440 -0.48%
2019-04-24 0 4.150 4.130 4.160 4.050 4.170 4,466,000 18,298,840 4.0974 3.859 3.841 3.869 3.766 3.878 4,802,303 3.8104 2.47%
2019-04-23 0 4.050 4.050 4.070 4.050 4.130 4,284,536 17,450,580 4.0729 3.766 3.766 3.785 3.766 3.841 4,607,174 3.7877 -1.46%
2019-04-18 0 4.110 4.110 4.120 4.020 4.130 5,120,000 20,967,860 4.0953 3.822 3.822 3.831 3.738 3.841 5,505,551 3.8085 1.73%
2019-04-17 0 4.040 4.030 4.040 4.000 4.060 4,218,000 16,986,320 4.0271 3.757 3.748 3.757 3.720 3.776 4,535,628 3.7451 -0.25%
2019-04-16 0 4.050 4.050 4.060 4.030 4.120 4,568,200 18,526,662 4.0556 3.766 3.766 3.776 3.748 3.831 4,912,199 3.7716 -0.74%
2019-04-15 0 4.080 4.070 4.080 4.070 4.120 2,002,000 8,186,350 4.0891 3.794 3.785 3.794 3.785 3.831 2,152,756 3.8027 -0.24%
2019-04-12 0 4.090 4.090 4.100 4.080 4.130 1,433,500 5,876,260 4.0992 3.804 3.804 3.813 3.794 3.841 1,541,447 3.8122 -0.24%
2019-04-11 0 4.100 4.090 4.100 4.090 4.130 3,534,000 14,536,830 4.1134 3.813 3.804 3.813 3.804 3.841 3,800,120 3.8254 0.24%
2019-04-10 0 4.090 4.090 4.110 4.070 4.110 2,164,000 8,849,880 4.0896 3.804 3.804 3.822 3.785 3.822 2,326,955 3.8032 0.25%
2019-04-09 0 4.080 4.080 4.090 4.080 4.140 7,800,000 31,994,780 4.1019 3.794 3.794 3.804 3.794 3.850 8,387,363 3.8146 -0.97%
2019-04-08 0 4.120 4.120 4.140 4.120 4.140 1,232,000 5,088,160 4.1300 3.831 3.831 3.850 3.831 3.850 1,324,773 3.8408 -0.48%
2019-04-04 0 4.140 4.130 4.140 4.120 4.150 2,776,000 11,481,540 4.1360 3.850 3.841 3.850 3.831 3.859 2,985,041 3.8464 -0.24%
2019-04-03 0 4.150 4.140 4.150 4.130 4.150 3,268,000 13,552,320 4.1470 3.859 3.850 3.859 3.841 3.859 3,514,090 3.8566 0.24%
2019-04-02 0 4.140 4.130 4.140 4.130 4.150 4,064,000 16,830,960 4.1415 3.850 3.841 3.850 3.841 3.859 4,370,031 3.8515 0.00%
2019-04-01 0 4.140 4.130 4.140 4.130 4.160 5,180,000 21,460,340 4.1429 3.850 3.841 3.850 3.841 3.869 5,570,069 3.8528 0.00%
2019-03-29 0 4.140 4.130 4.140 4.130 4.160 5,202,000 21,560,540 4.1447 3.850 3.841 3.850 3.841 3.869 5,593,726 3.8544 -0.24%
2019-03-28 0 4.150 4.140 4.150 4.140 4.210 8,142,000 33,826,800 4.1546 3.859 3.850 3.859 3.850 3.915 8,755,116 3.8637 -0.48%
2019-03-27 0 4.170 4.170 4.180 4.170 4.190 7,188,000 30,021,810 4.1767 3.878 3.878 3.887 3.878 3.897 7,729,277 3.8842 -0.48%
2019-03-26 0 4.190 4.190 4.200 4.180 4.200 2,518,000 10,545,920 4.1882 3.897 3.897 3.906 3.887 3.906 2,707,613 3.8949 -0.24%
2019-03-25 0 4.200 4.190 4.200 4.170 4.200 3,862,000 16,188,860 4.1918 3.906 3.897 3.906 3.878 3.906 4,152,820 3.8983 -0.24%
2019-03-22 0 4.210 4.190 4.210 4.140 4.220 7,212,000 30,232,530 4.1920 3.915 3.897 3.915 3.850 3.924 7,755,084 3.8984 1.94%
2019-03-21 0 4.130 4.130 4.140 4.100 4.160 4,978,000 20,521,040 4.1223 3.841 3.841 3.850 3.813 3.869 5,352,858 3.8337 -0.48%
2019-03-20 0 4.150 4.140 4.150 4.130 4.190 4,031,351 16,755,732 4.1564 3.859 3.850 3.859 3.841 3.897 4,334,923 3.8653 0.73%
2019-03-19 0 4.120 4.120 4.130 4.120 4.140 782,000 3,227,820 4.1276 3.831 3.831 3.841 3.831 3.850 840,887 3.8386 0.00%
2019-03-18 0 4.120 4.120 4.140 4.120 4.150 1,766,000 7,296,740 4.1318 3.831 3.831 3.850 3.831 3.859 1,898,985 3.8424 0.00%
2019-03-15 0 4.120 4.120 4.130 4.110 4.140 2,902,000 11,964,980 4.1230 3.831 3.831 3.841 3.822 3.850 3,120,529 3.8343 0.24%
2019-03-14 0 4.110 4.100 4.110 4.090 4.120 4,424,000 18,148,620 4.1023 3.822 3.813 3.822 3.804 3.831 4,757,140 3.8150 -0.48%
2019-03-13 0 4.130 4.120 4.130 4.100 4.140 3,830,000 15,819,160 4.1303 3.841 3.831 3.841 3.813 3.850 4,118,410 3.8411 0.49%
2019-03-12 0 4.110 4.110 4.120 4.110 4.140 7,454,000 30,746,700 4.1249 3.822 3.822 3.831 3.822 3.850 8,015,308 3.8360 0.00%
2019-03-11 0 4.110 4.100 4.110 4.090 4.150 2,692,000 11,093,320 4.1208 3.822 3.813 3.822 3.804 3.859 2,894,715 3.8323 -0.72%
2019-03-08 0 4.140 4.130 4.140 4.130 4.180 2,593,575 10,769,043 4.1522 3.850 3.841 3.850 3.841 3.887 2,788,879 3.8614 -0.96%
2019-03-07 0 4.180 4.170 4.180 4.160 4.190 2,864,000 11,956,520 4.1748 3.887 3.878 3.887 3.869 3.897 3,079,667 3.8824 -0.24%
2019-03-06 0 4.190 4.180 4.190 4.150 4.190 4,072,000 16,993,740 4.1733 3.897 3.887 3.897 3.859 3.897 4,378,633 3.8811 0.96%
2019-03-05 0 4.150 4.140 4.150 4.130 4.190 5,404,000 22,464,320 4.1570 3.859 3.850 3.859 3.841 3.897 5,810,937 3.8659 0.00%
2019-03-04 0 4.150 4.140 4.150 4.130 4.160 5,987,400 24,807,240 4.1432 3.859 3.850 3.859 3.841 3.869 6,438,268 3.8531 -0.24%
2019-03-01 0 4.160 4.150 4.160 4.150 4.170 2,092,000 8,693,280 4.1555 3.869 3.859 3.869 3.859 3.878 2,249,534 3.8645 0.00%
2019-02-28 0 4.160 4.150 4.160 4.150 4.170 2,596,000 10,785,660 4.1547 3.869 3.859 3.869 3.859 3.878 2,791,486 3.8638 0.00%
2019-02-27 0 4.160 4.150 4.160 4.130 4.170 2,866,000 11,901,540 4.1527 3.869 3.859 3.869 3.841 3.878 3,081,818 3.8619 0.00%
2019-02-26 0 4.160 4.150 4.160 4.140 4.180 6,700,000 27,845,840 4.1561 3.869 3.859 3.869 3.850 3.887 7,204,529 3.8650 0.00%
2019-02-25 0 4.160 4.160 4.170 4.140 4.180 4,440,000 18,454,120 4.1563 3.869 3.869 3.878 3.850 3.887 4,774,345 3.8653 0.00%
2019-02-22 0 4.160 4.160 4.170 4.160 4.190 6,104,000 25,438,070 4.1674 3.869 3.869 3.878 3.869 3.897 6,563,649 3.8756 -0.72%
2019-02-21 0 4.190 4.180 4.190 4.150 4.200 5,766,000 24,099,280 4.1795 3.897 3.887 3.897 3.859 3.906 6,200,196 3.8869 0.24%
2019-02-20 0 4.180 4.170 4.180 4.160 4.190 3,418,000 14,281,620 4.1784 3.887 3.878 3.887 3.869 3.897 3,675,385 3.8857 -0.24%
2019-02-19 0 4.190 4.180 4.190 4.150 4.190 6,588,000 27,461,680 4.1684 3.897 3.887 3.897 3.859 3.897 7,084,095 3.8765 0.24%
2019-02-18 0 4.180 4.160 4.190 4.160 4.190 4,778,000 19,945,920 4.1745 3.887 3.869 3.897 3.869 3.897 5,137,797 3.8822 0.00%
2019-02-15 0 4.180 4.170 4.180 4.170 4.200 3,754,000 15,679,560 4.1768 3.887 3.878 3.887 3.878 3.906 4,036,687 3.8843 -0.48%
2019-02-14 0 4.200 4.190 4.200 4.170 4.200 5,978,000 25,019,820 4.1853 3.906 3.897 3.906 3.878 3.906 6,428,161 3.8922 0.48%
2019-02-13 0 4.180 4.180 4.190 4.180 4.210 6,210,000 26,027,580 4.1912 3.887 3.887 3.897 3.887 3.915 6,677,631 3.8977 -0.48%
2019-02-12 0 4.200 4.190 4.200 4.180 4.200 3,189,266 13,370,188 4.1922 3.906 3.897 3.906 3.887 3.906 3,429,427 3.8987 0.24%
2019-02-11 0 4.190 4.190 4.200 4.170 4.220 5,189,700 21,740,395 4.1891 3.897 3.897 3.906 3.878 3.924 5,580,499 3.8958 -0.24%
2019-02-08 0 4.200 4.190 4.200 4.190 4.220 3,969,552 16,669,163 4.1993 3.906 3.897 3.906 3.897 3.924 4,268,471 3.9052 0.24%
2019-02-04 0 4.190 4.190 4.200 4.180 4.220 2,172,000 9,121,410 4.1995 3.897 3.897 3.906 3.887 3.924 2,335,558 3.9055 0.00%
2019-02-01 0 4.190 4.170 4.190 4.170 4.200 2,816,000 11,771,020 4.1800 3.897 3.878 3.897 3.878 3.906 3,028,053 3.8873 0.00%
2019-01-31 0 4.190 4.180 4.190 4.170 4.200 3,894,000 16,277,220 4.1801 3.897 3.887 3.897 3.878 3.906 4,187,229 3.8873 -0.24%
2019-01-30 0 4.200 4.180 4.200 4.180 4.220 6,890,000 28,897,120 4.1941 3.906 3.887 3.906 3.887 3.924 7,408,837 3.9004 0.00%
2019-01-29 0 4.200 4.190 4.200 4.180 4.200 2,582,000 10,825,720 4.1928 3.906 3.897 3.906 3.887 3.906 2,776,432 3.8991 0.48%
2019-01-28 0 4.180 4.180 4.190 4.180 4.230 2,836,000 11,890,220 4.1926 3.887 3.887 3.897 3.887 3.934 3,049,559 3.8990 -0.48%
2019-01-25 0 4.200 4.190 4.210 4.190 4.250 8,388,000 35,330,650 4.2120 3.906 3.897 3.915 3.897 3.952 9,019,641 3.9171 -0.94%
2019-01-24 0 4.240 4.230 4.240 4.180 4.260 14,480,000 61,188,740 4.2257 3.943 3.934 3.943 3.887 3.962 15,570,386 3.9298 1.19%
2019-01-23 0 4.190 4.180 4.190 4.120 4.190 8,465,000 35,186,340 4.1567 3.897 3.887 3.897 3.831 3.897 9,102,439 3.8656 1.70%
2019-01-22 0 4.120 4.110 4.120 4.110 4.130 4,898,000 20,181,620 4.1204 3.831 3.822 3.831 3.822 3.841 5,266,834 3.8318 0.00%
2019-01-21 0 4.120 4.120 4.130 4.080 4.130 7,186,000 29,537,140 4.1104 3.831 3.831 3.841 3.794 3.841 7,727,127 3.8225 -0.24%
2019-01-18 0 4.130 4.120 4.130 4.090 4.130 7,518,000 30,934,920 4.1148 3.841 3.831 3.841 3.804 3.841 8,084,127 3.8266 0.49%
2019-01-17 0 4.110 4.100 4.110 4.080 4.130 7,678,000 31,505,140 4.1033 3.822 3.813 3.822 3.794 3.841 8,256,176 3.8159 -0.24%
2019-01-16 0 4.120 4.120 4.130 4.010 4.140 18,188,000 74,009,060 4.0691 3.831 3.831 3.841 3.729 3.850 19,557,609 3.7842 2.49%
2019-01-15 0 4.020 4.010 4.020 4.000 4.020 10,461,500 41,926,262 4.0077 3.738 3.729 3.738 3.720 3.738 11,249,281 3.7270 0.00%
2019-01-14 0 4.020 4.010 4.020 3.990 4.050 13,352,000 53,458,160 4.0038 3.738 3.729 3.738 3.711 3.766 14,357,444 3.7234 0.75%
2019-01-11 0 3.990 3.980 3.990 3.980 4.000 4,475,000 17,854,690 3.9899 3.711 3.701 3.711 3.701 3.720 4,811,980 3.7105 -0.50%
2019-01-10 0 4.010 4.000 4.010 3.970 4.040 5,854,000 23,407,700 3.9986 3.729 3.720 3.729 3.692 3.757 6,294,823 3.7186 -0.25%
2019-01-09 0 4.020 4.000 4.020 4.000 4.050 6,834,000 27,436,300 4.0147 3.738 3.720 3.738 3.720 3.766 7,348,620 3.7335 -0.25%
2019-01-08 0 4.030 4.020 4.030 3.990 4.030 9,220,000 37,043,580 4.0177 3.748 3.738 3.748 3.711 3.748 9,914,293 3.7364 0.50%
2019-01-07 0 4.010 4.000 4.010 3.980 4.030 14,532,000 58,141,060 4.0009 3.729 3.720 3.729 3.701 3.748 15,626,302 3.7207 0.50%
2019-01-04 0 3.990 3.980 3.990 3.970 4.000 8,748,000 34,845,020 3.9832 3.711 3.701 3.711 3.692 3.720 9,406,750 3.7043 0.25%
2019-01-03 0 3.980 3.970 3.980 3.970 3.990 7,360,855 29,252,011 3.9740 3.701 3.692 3.701 3.692 3.711 7,915,149 3.6957 0.00%
2019-01-02 0 3.980 3.970 3.990 3.960 4.020 10,880,000 43,292,780 3.9791 3.701 3.692 3.711 3.683 3.738 11,699,295 3.7005 -0.25%
2018-12-31 0 3.990 3.980 3.990 3.950 3.990 7,048,000 28,000,580 3.9728 3.711 3.701 3.711 3.673 3.711 7,578,735 3.6946 0.76%
2018-12-28 0 3.960 3.950 3.960 3.910 3.990 13,642,000 53,841,540 3.9467 3.683 3.673 3.683 3.636 3.711 14,669,282 3.6704 1.54%
2018-12-27 0 3.900 3.900 3.910 3.870 4.090 69,741,790 275,615,633 3.9519 3.627 3.627 3.636 3.599 3.804 74,993,548 3.6752 56.00%
2018-12-24 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-12-17 0 2.500 2.490 2.500 2.490 2.520 1,334,000 3,340,940 2.5045 2.325 2.316 2.325 2.316 2.344 1,434,454 2.3291 -0.79%
2018-12-14 0 2.520 2.510 2.520 2.520 2.550 248,000 625,900 2.5238 2.344 2.334 2.344 2.344 2.371 266,675 2.3471 -1.18%
2018-12-13 0 2.550 2.530 2.550 2.500 2.560 1,892,000 4,797,680 2.5358 2.371 2.353 2.371 2.325 2.381 2,034,473 2.3582 0.79%
2018-12-12 0 2.530 2.510 2.530 2.510 2.570 848,000 2,151,120 2.5367 2.353 2.334 2.353 2.334 2.390 911,857 2.3591 0.00%
2018-12-11 0 2.530 2.520 2.530 2.510 2.540 892,000 2,254,300 2.5272 2.353 2.344 2.353 2.334 2.362 959,170 2.3503 -0.39%
2018-12-10 0 2.540 2.530 2.540 2.490 2.590 1,324,000 3,376,000 2.5498 2.362 2.353 2.362 2.316 2.409 1,423,701 2.3713 -0.78%
2018-12-07 0 2.560 2.530 2.570 2.490 2.580 588,000 1,498,380 2.5483 2.381 2.353 2.390 2.316 2.399 632,278 2.3698 2.81%
2018-12-06 0 2.490 2.480 2.500 2.450 2.550 442,000 1,102,560 2.4945 2.316 2.306 2.325 2.278 2.371 475,284 2.3198 -2.35%
2018-12-05 0 2.550 2.530 2.560 2.520 2.590 800,000 2,042,120 2.5527 2.371 2.353 2.381 2.344 2.409 860,242 2.3739 -0.39%
2018-12-04 0 2.560 2.540 2.560 2.470 2.580 1,000,000 2,506,900 2.5069 2.381 2.362 2.381 2.297 2.399 1,075,303 2.3313 4.07%
2018-12-03 0 2.460 2.440 2.460 2.430 2.520 2,620,000 6,498,260 2.4803 2.288 2.269 2.288 2.260 2.344 2,817,294 2.3066 1.23%
2018-11-30 0 2.430 2.410 2.440 2.410 2.600 2,430,000 6,049,480 2.4895 2.260 2.241 2.269 2.241 2.418 2,612,986 2.3152 -5.45%
2018-11-29 0 2.570 2.560 2.590 2.570 2.700 534,000 1,402,840 2.6270 2.390 2.381 2.409 2.390 2.511 574,212 2.4431 -4.46%
2018-11-28 0 2.690 2.680 2.690 2.660 2.710 454,000 1,215,960 2.6783 2.502 2.492 2.502 2.474 2.520 488,188 2.4908 0.37%
2018-11-27 0 2.680 2.680 2.690 2.680 2.740 508,000 1,369,000 2.6949 2.492 2.492 2.502 2.492 2.548 546,254 2.5062 -1.83%
2018-11-26 0 2.730 2.720 2.730 2.710 2.750 1,112,000 3,031,680 2.7263 2.539 2.530 2.539 2.520 2.557 1,195,737 2.5354 0.74%
2018-11-23 0 2.710 2.710 2.730 2.700 2.740 2,105,000 5,723,286 2.7189 2.520 2.520 2.539 2.511 2.548 2,263,513 2.5285 -0.37%
2018-11-22 0 2.720 2.710 2.720 2.690 2.740 814,000 2,212,690 2.7183 2.530 2.520 2.530 2.502 2.548 875,297 2.5279 1.12%
2018-11-21 0 2.690 2.680 2.690 2.640 2.710 618,000 1,663,940 2.6925 2.502 2.492 2.502 2.455 2.520 664,537 2.5039 -0.74%
2018-11-20 0 2.710 2.700 2.710 2.650 2.750 2,450,000 6,624,620 2.7039 2.520 2.511 2.520 2.464 2.557 2,634,492 2.5146 0.37%
2018-11-19 0 2.700 2.680 2.700 2.550 2.730 3,780,000 10,020,630 2.6510 2.511 2.492 2.511 2.371 2.539 4,064,645 2.4653 5.06%
2018-11-16 0 2.570 2.550 2.570 2.560 2.620 1,580,000 4,089,630 2.5884 2.390 2.371 2.390 2.381 2.437 1,698,979 2.4071 -0.77%
2018-11-15 0 2.590 2.590 2.600 2.550 2.600 1,124,000 2,908,400 2.5875 2.409 2.409 2.418 2.371 2.418 1,208,640 2.4063 1.17%
2018-11-14 0 2.560 2.550 2.560 2.510 2.580 568,000 1,454,960 2.5615 2.381 2.371 2.381 2.334 2.399 610,772 2.3822 0.39%
2018-11-13 0 2.550 2.530 2.550 2.520 2.580 1,342,000 3,414,780 2.5445 2.371 2.353 2.371 2.344 2.399 1,443,056 2.3664 -1.16%
2018-11-12 0 2.580 2.560 2.580 2.530 2.640 3,140,000 8,141,240 2.5928 2.399 2.381 2.399 2.353 2.455 3,376,451 2.4112 3.61%
2018-11-09 0 2.490 2.480 2.490 2.440 2.510 2,664,000 6,594,980 2.4756 2.316 2.306 2.316 2.269 2.334 2,864,607 2.3022 1.22%
2018-11-08 0 2.460 2.440 2.460 2.410 2.470 1,472,000 3,598,240 2.4445 2.288 2.269 2.288 2.241 2.297 1,582,846 2.2733 0.82%
2018-11-07 0 2.440 2.430 2.440 2.400 2.470 1,820,000 4,426,680 2.4322 2.269 2.260 2.269 2.232 2.297 1,957,051 2.2619 1.24%
2018-11-06 0 2.410 2.430 2.450 2.300 2.430 1,192,000 2,809,820 2.3572 2.241 2.260 2.278 2.139 2.260 1,281,761 2.1922 4.78%
2018-11-05 0 2.300 2.300 2.320 2.270 2.350 946,000 2,179,150 2.3035 2.139 2.139 2.158 2.111 2.185 1,017,237 2.1422 -2.13%
2018-11-02 0 2.350 2.330 2.350 2.300 2.370 1,880,000 4,392,980 2.3367 2.185 2.167 2.185 2.139 2.204 2,021,569 2.1731 2.17%
2018-11-01 0 2.300 2.290 2.300 2.250 2.310 1,750,000 3,991,200 2.2807 2.139 2.130 2.139 2.092 2.148 1,881,780 2.1210 3.60%
2018-10-31 0 2.220 2.210 2.220 2.210 2.310 3,931,000 8,939,440 2.2741 2.065 2.055 2.065 2.055 2.148 4,227,016 2.1148 -0.89%
2018-10-30 0 2.240 2.230 2.240 2.220 2.270 760,000 1,711,180 2.2516 2.083 2.074 2.083 2.065 2.111 817,230 2.0939 -0.44%
2018-10-29 0 2.250 2.240 2.250 2.220 2.280 618,000 1,393,740 2.2552 2.092 2.083 2.092 2.065 2.120 664,537 2.0973 -0.44%
2018-10-26 0 2.260 2.240 2.260 2.240 2.310 1,126,000 2,546,480 2.2615 2.102 2.083 2.102 2.083 2.148 1,210,791 2.1032 0.00%
2018-10-25 0 2.260 2.260 2.270 2.250 2.280 480,000 1,087,300 2.2652 2.102 2.102 2.111 2.092 2.120 516,145 2.1066 -1.74%
2018-10-24 0 2.300 2.280 2.300 2.210 2.310 1,476,000 3,351,780 2.2709 2.139 2.120 2.139 2.055 2.148 1,587,147 2.1118 2.68%
2018-10-23 0 2.240 2.230 2.240 2.220 2.320 664,000 1,512,680 2.2781 2.083 2.074 2.083 2.065 2.158 714,001 2.1186 -1.75%
2018-10-22 0 2.280 2.270 2.280 2.220 2.300 2,118,992 4,816,121 2.2728 2.120 2.111 2.120 2.065 2.139 2,278,558 2.1137 1.33%
2018-10-19 0 2.250 2.240 2.250 2.190 2.250 638,000 1,414,170 2.2166 2.092 2.083 2.092 2.037 2.092 686,043 2.0613 0.90%
2018-10-18 0 2.230 2.220 2.240 2.220 2.260 856,000 1,909,680 2.2309 2.074 2.065 2.083 2.065 2.102 920,459 2.0747 0.00%
2018-10-16 0 2.230 2.220 2.230 2.220 2.260 626,000 1,403,940 2.2427 2.074 2.065 2.074 2.065 2.102 673,140 2.0857 -0.45%
2018-10-15 0 2.240 2.240 2.250 2.240 2.280 392,000 882,660 2.2517 2.083 2.083 2.092 2.083 2.120 421,519 2.0940 -1.32%
2018-10-12 0 2.270 2.260 2.270 2.240 2.290 1,026,000 2,325,820 2.2669 2.111 2.102 2.111 2.083 2.130 1,103,261 2.1081 0.44%
2018-10-11 0 2.260 2.240 2.260 2.240 2.360 1,414,000 3,231,440 2.2853 2.102 2.083 2.102 2.083 2.195 1,520,478 2.1253 -5.83%
2018-10-10 0 2.400 2.390 2.400 2.390 2.440 604,006 1,462,134 2.4207 2.232 2.223 2.232 2.223 2.269 649,489 2.2512 0.42%
2018-10-09 0 2.390 2.380 2.390 2.380 2.420 419,550 1,008,398 2.4035 2.223 2.213 2.223 2.213 2.251 451,143 2.2352 -2.05%
2018-10-08 0 2.440 2.420 2.440 2.400 2.480 1,718,000 4,184,160 2.4355 2.269 2.251 2.269 2.232 2.306 1,847,370 2.2649 -0.81%
2018-10-05 0 2.460 2.440 2.460 2.440 2.480 492,000 1,206,460 2.4522 2.288 2.269 2.288 2.269 2.306 529,049 2.2804 -1.20%
2018-10-04 0 2.490 2.460 2.490 2.460 2.600 1,102,000 2,797,760 2.5388 2.316 2.288 2.316 2.288 2.418 1,184,984 2.3610 -2.35%
2018-10-03 0 2.550 2.530 2.550 2.500 2.600 1,070,000 2,733,680 2.5548 2.371 2.353 2.371 2.325 2.418 1,150,574 2.3759 2.00%
2018-10-02 0 2.500 2.470 2.490 2.400 2.520 1,690,000 4,171,440 2.4683 2.325 2.297 2.316 2.232 2.344 1,817,262 2.2955 1.63%
2018-09-28 0 2.460 2.430 2.470 2.400 2.470 888,000 2,176,090 2.4506 2.288 2.260 2.297 2.232 2.297 954,869 2.2789 2.07%
2018-09-27 0 2.410 2.400 2.410 2.400 2.440 1,254,000 3,026,200 2.4132 2.241 2.232 2.241 2.232 2.269 1,348,430 2.2442 -1.23%
2018-09-26 0 2.440 2.440 2.450 2.410 2.470 1,170,000 2,866,720 2.4502 2.269 2.269 2.278 2.241 2.297 1,258,104 2.2786 -1.21%
2018-09-24 0 2.470 2.450 2.470 2.420 2.470 1,134,000 2,776,200 2.4481 2.297 2.278 2.297 2.251 2.297 1,219,393 2.2767 -0.80%
2018-09-21 0 2.490 2.450 2.490 2.330 2.500 3,411,320 8,178,668 2.3975 2.316 2.278 2.316 2.167 2.325 3,668,202 2.2296 6.87%
2018-09-20 0 2.330 2.330 2.340 2.310 2.360 2,450,000 5,705,900 2.3289 2.167 2.167 2.176 2.148 2.195 2,634,492 2.1658 2.19%
2018-09-19 0 2.280 2.280 2.290 2.250 2.300 1,075,303 2,450,684 2.2791 2.120 2.120 2.130 2.092 2.139 1,156,276 2.1195 0.88%
2018-09-18 0 2.260 2.240 2.250 2.210 2.290 630,000 1,422,980 2.2587 2.102 2.083 2.092 2.055 2.130 677,441 2.1005 0.44%
2018-09-17 0 2.250 2.230 2.250 2.230 2.270 318,000 714,460 2.2467 2.092 2.074 2.092 2.074 2.111 341,946 2.0894 -0.88%
2018-09-14 0 2.270 2.270 2.280 2.240 2.280 1,108,000 2,497,800 2.2543 2.111 2.111 2.120 2.083 2.120 1,191,436 2.0965 1.34%
2018-09-13 0 2.240 2.230 2.250 2.210 2.280 1,784,000 4,013,120 2.2495 2.083 2.074 2.092 2.055 2.120 1,918,340 2.0920 0.90%
2018-09-12 0 2.220 2.220 2.230 2.200 2.230 1,094,000 2,424,790 2.2164 2.065 2.065 2.074 2.046 2.074 1,176,381 2.0612 0.91%
2018-09-11 0 2.200 2.200 2.210 2.200 2.300 1,594,000 3,566,940 2.2377 2.046 2.046 2.055 2.046 2.139 1,714,033 2.0810 -4.76%
2018-09-10 0 2.310 2.310 2.320 2.310 2.400 1,664,908 3,912,711 2.3501 2.148 2.148 2.158 2.148 2.232 1,790,280 2.1855 -4.15%
2018-09-07 0 2.410 2.400 2.420 2.380 2.430 1,384,000 3,326,960 2.4039 2.241 2.232 2.251 2.213 2.260 1,488,219 2.2355 -0.82%
2018-09-06 0 2.430 2.410 2.430 2.400 2.480 921,000 2,242,770 2.4351 2.260 2.241 2.260 2.232 2.306 990,354 2.2646 0.41%
2018-09-05 0 2.420 2.410 2.450 2.380 2.490 2,368,000 5,773,920 2.4383 2.251 2.241 2.278 2.213 2.316 2,546,317 2.2676 -0.41%
2018-09-04 0 2.430 2.420 2.430 2.370 2.450 1,410,000 3,403,200 2.4136 2.260 2.251 2.260 2.204 2.278 1,516,177 2.2446 0.83%
2018-09-03 0 2.410 2.400 2.410 2.350 2.500 1,598,800 3,830,604 2.3959 2.241 2.232 2.241 2.185 2.325 1,719,194 2.2281 -2.43%
2018-08-31 0 2.470 2.470 2.490 2.390 2.490 2,432,000 5,901,400 2.4266 2.297 2.297 2.316 2.223 2.316 2,615,137 2.2566 -0.80%
2018-08-30 0 2.490 2.480 2.490 2.430 2.580 1,468,000 3,683,780 2.5094 2.316 2.306 2.316 2.260 2.399 1,578,545 2.3337 -3.11%
2018-08-29 0 2.570 2.570 2.580 2.510 2.590 1,418,000 3,628,700 2.5590 2.390 2.390 2.399 2.334 2.409 1,524,779 2.3798 -0.77%
2018-08-28 0 2.590 2.580 2.590 2.580 2.610 570,000 1,475,780 2.5891 2.409 2.399 2.409 2.399 2.427 612,923 2.4078 -0.38%
2018-08-27 0 2.600 2.590 2.600 2.580 2.620 574,000 1,490,960 2.5975 2.418 2.409 2.418 2.399 2.437 617,224 2.4156 0.00%
2018-08-24 0 2.600 2.580 2.620 2.560 2.620 1,380,000 3,574,000 2.5899 2.418 2.399 2.437 2.381 2.437 1,483,918 2.4085 0.00%
2018-08-23 0 2.600 2.580 2.600 2.550 2.620 2,048,000 5,280,420 2.5783 2.418 2.399 2.418 2.371 2.437 2,202,220 2.3978 1.96%
2018-08-22 0 2.550 2.540 2.550 2.510 2.560 2,184,000 5,558,740 2.5452 2.371 2.362 2.371 2.334 2.381 2,348,462 2.3670 0.39%
2018-08-21 0 2.540 2.520 2.540 2.520 2.580 1,846,000 4,703,480 2.5479 2.362 2.344 2.362 2.344 2.399 1,985,009 2.3695 -0.39%
2018-08-20 0 2.550 2.530 2.550 2.480 2.560 1,918,000 4,858,440 2.5331 2.371 2.353 2.371 2.306 2.381 2,062,431 2.3557 0.39%
2018-08-17 0 2.540 2.540 2.550 2.530 2.600 1,274,000 3,263,380 2.5615 2.362 2.362 2.371 2.353 2.418 1,369,936 2.3821 -2.31%
2018-08-16 0 2.600 2.590 2.600 2.550 2.630 2,648,000 6,857,300 2.5896 2.418 2.409 2.418 2.371 2.446 2,847,402 2.4083 0.39%
2018-08-15 0 2.590 2.570 2.590 2.510 2.650 1,484,000 3,812,670 2.5692 2.409 2.390 2.409 2.334 2.464 1,595,749 2.3893 -1.15%
2018-08-14 0 2.620 2.610 2.630 2.500 2.680 4,980,000 12,911,800 2.5927 2.437 2.427 2.446 2.325 2.492 5,355,008 2.4112 3.97%
2018-08-13 0 2.520 2.500 2.530 2.460 2.530 2,300,000 5,756,710 2.5029 2.344 2.325 2.353 2.288 2.353 2,473,197 2.3276 0.80%
2018-08-10 0 2.500 2.490 2.520 2.450 2.530 2,824,000 7,064,600 2.5016 2.325 2.316 2.344 2.278 2.353 3,036,655 2.3264 0.81%
2018-08-09 0 2.480 2.480 2.490 2.350 2.540 4,042,000 9,973,440 2.4675 2.306 2.306 2.316 2.185 2.362 4,346,374 2.2947 6.90%
2018-08-08 0 2.320 2.310 2.320 2.290 2.370 1,052,000 2,438,250 2.3177 2.158 2.148 2.158 2.130 2.204 1,131,219 2.1554 -0.85%
2018-08-07 0 2.340 2.330 2.360 2.320 2.420 752,000 1,763,900 2.3456 2.176 2.167 2.195 2.158 2.251 808,628 2.1813 -0.85%
2018-08-06 0 2.360 2.340 2.360 2.350 2.490 388,000 917,340 2.3643 2.195 2.176 2.195 2.185 2.316 417,218 2.1987 0.00%
2018-08-03 0 2.360 2.350 2.360 2.350 2.490 1,386,000 3,327,180 2.4006 2.195 2.185 2.195 2.185 2.316 1,490,370 2.2325 -2.88%
2018-08-02 0 2.430 2.410 2.430 2.400 2.490 1,096,000 2,656,980 2.4243 2.260 2.241 2.260 2.232 2.316 1,178,532 2.2545 -2.02%
2018-08-01 0 2.480 2.460 2.490 2.430 2.580 1,488,000 3,750,860 2.5207 2.306 2.288 2.316 2.260 2.399 1,600,051 2.3442 2.48%
2018-07-31 0 2.420 2.420 2.430 2.380 2.460 902,000 2,193,420 2.4317 2.251 2.251 2.260 2.213 2.288 969,923 2.2614 -0.41%
2018-07-30 0 2.430 2.420 2.430 2.420 2.490 1,936,000 4,707,520 2.4316 2.260 2.251 2.260 2.251 2.316 2,081,786 2.2613 -2.80%
2018-07-27 0 2.500 2.490 2.500 2.480 2.520 274,000 684,020 2.4964 2.325 2.316 2.325 2.306 2.344 294,633 2.3216 0.81%
2018-07-26 0 2.480 2.460 2.480 2.450 2.500 532,000 1,311,320 2.4649 2.306 2.288 2.306 2.278 2.325 572,061 2.2923 -0.40%
2018-07-25 0 2.490 2.480 2.500 2.480 2.530 838,000 2,094,790 2.4997 2.316 2.306 2.325 2.306 2.353 901,104 2.3247 -0.40%
2018-07-24 0 2.500 2.490 2.500 2.450 2.520 1,638,000 4,078,510 2.4899 2.325 2.316 2.325 2.278 2.344 1,761,346 2.3156 1.63%
2018-07-23 0 2.460 2.450 2.460 2.440 2.480 796,000 1,954,720 2.4557 2.288 2.278 2.288 2.269 2.306 855,941 2.2837 -0.40%
2018-07-20 0 2.470 2.470 2.480 2.370 2.480 828,000 2,013,300 2.4315 2.297 2.297 2.306 2.204 2.306 890,351 2.2612 2.07%
2018-07-19 0 2.420 2.420 2.430 2.390 2.430 456,000 1,100,440 2.4132 2.251 2.251 2.260 2.223 2.260 490,338 2.2442 0.83%
2018-07-18 0 2.400 2.390 2.400 2.380 2.460 446,000 1,075,920 2.4124 2.232 2.223 2.232 2.213 2.288 479,585 2.2434 -1.23%
2018-07-17 0 2.430 2.420 2.430 2.390 2.430 386,000 931,820 2.4140 2.260 2.251 2.260 2.223 2.260 415,067 2.2450 0.41%
2018-07-16 0 2.420 2.410 2.420 2.370 2.430 2,682,000 6,466,600 2.4111 2.251 2.241 2.251 2.204 2.260 2,883,962 2.2423 0.00%
2018-07-13 0 2.420 2.400 2.420 2.380 2.430 4,664,000 11,215,860 2.4048 2.251 2.232 2.251 2.213 2.260 5,015,213 2.2364 0.83%
2018-07-12 0 2.400 2.370 2.410 2.340 2.410 1,652,000 3,935,080 2.3820 2.232 2.204 2.241 2.176 2.241 1,776,400 2.2152 2.56%
2018-07-11 0 2.340 2.330 2.350 2.310 2.430 2,344,000 5,540,770 2.3638 2.176 2.167 2.185 2.148 2.260 2,520,510 2.1983 -3.70%
2018-07-10 0 2.430 2.430 2.440 2.380 2.450 1,146,000 2,781,160 2.4268 2.260 2.260 2.269 2.213 2.278 1,232,297 2.2569 0.00%
2018-07-09 0 2.430 2.420 2.430 2.350 2.440 1,286,000 3,100,160 2.4107 2.260 2.251 2.260 2.185 2.269 1,382,840 2.2419 4.74%
2018-07-06 0 2.320 2.290 2.320 2.210 2.360 1,978,000 4,508,080 2.2791 2.158 2.130 2.158 2.055 2.195 2,126,949 2.1195 0.43%
2018-07-05 0 2.310 2.310 2.320 2.310 2.390 1,540,000 3,609,420 2.3438 2.148 2.148 2.158 2.148 2.223 1,655,966 2.1796 -2.12%
2018-07-04 0 2.360 2.360 2.370 2.330 2.420 2,096,000 4,986,780 2.3792 2.195 2.195 2.204 2.167 2.251 2,253,835 2.2126 0.85%
2018-07-03 0 2.340 2.350 2.400 2.170 2.400 2,856,000 6,441,080 2.2553 2.176 2.185 2.232 2.018 2.232 3,071,065 2.0973 1.74%
2018-06-29 0 2.300 2.290 2.300 2.190 2.340 2,226,000 5,024,860 2.2573 2.139 2.130 2.139 2.037 2.176 2,393,624 2.0993 4.55%
2018-06-28 0 2.200 2.200 2.210 2.200 2.230 1,596,000 3,526,420 2.2095 2.046 2.046 2.055 2.046 2.074 1,716,183 2.0548 -1.35%
2018-06-27 0 2.230 2.230 2.240 2.230 2.300 1,566,000 3,540,820 2.2611 2.074 2.074 2.083 2.074 2.139 1,683,924 2.1027 -1.76%
2018-06-26 0 2.270 2.270 2.280 2.220 2.280 2,033,000 4,569,240 2.2475 2.111 2.111 2.120 2.065 2.120 2,186,091 2.0901 -0.87%
2018-06-25 0 2.290 2.280 2.290 2.280 2.350 1,308,000 3,018,300 2.3076 2.130 2.120 2.130 2.120 2.185 1,406,496 2.1460 -1.29%
2018-06-22 0 2.320 2.300 2.320 2.280 2.330 2,096,000 4,811,520 2.2956 2.158 2.139 2.158 2.120 2.167 2,253,835 2.1348 0.00%
2018-06-21 0 2.320 2.320 2.330 2.320 2.410 1,586,000 3,741,820 2.3593 2.158 2.158 2.167 2.158 2.241 1,705,430 2.1941 -2.11%
2018-06-20 0 2.370 2.360 2.370 2.350 2.380 1,174,000 2,775,940 2.3645 2.204 2.195 2.204 2.185 2.213 1,262,406 2.1989 1.28%
2018-06-19 0 2.340 2.330 2.380 2.330 2.480 5,034,000 12,068,340 2.3974 2.176 2.167 2.213 2.167 2.306 5,413,075 2.2295 -8.24%
2018-06-15 0 2.550 2.550 2.560 2.450 2.610 2,578,000 6,506,280 2.5238 2.371 2.371 2.381 2.278 2.427 2,772,131 2.3470 1.59%
2018-06-14 0 2.510 2.490 2.510 2.470 2.580 3,358,000 8,463,960 2.5205 2.334 2.316 2.334 2.297 2.399 3,610,867 2.3440 -4.20%
2018-06-13 0 2.620 2.590 2.620 2.590 2.650 1,832,000 4,787,850 2.6135 2.437 2.409 2.437 2.409 2.464 1,969,955 2.4304 0.38%
2018-06-12 0 2.610 2.590 2.610 2.540 2.680 3,154,000 8,174,880 2.5919 2.427 2.409 2.427 2.362 2.492 3,391,505 2.4104 -0.76%
2018-06-11 0 2.630 2.630 2.640 2.630 2.760 1,388,000 3,709,420 2.6725 2.446 2.446 2.455 2.446 2.567 1,492,520 2.4853 -4.71%
2018-06-08 0 2.760 2.750 2.780 2.670 2.790 3,872,000 10,615,120 2.7415 2.567 2.557 2.585 2.483 2.595 4,163,573 2.5495 -0.72%
2018-06-07 0 2.780 2.760 2.790 2.750 2.830 2,192,000 6,132,330 2.7976 2.585 2.567 2.595 2.557 2.632 2,357,064 2.6017 -1.12%
2018-06-06 0 2.830 2.830 2.840 2.800 2.850 1,472,000 4,176,220 2.8371 2.615 2.615 2.624 2.587 2.633 1,593,318 2.6211 0.00%
2018-06-05 0 2.830 2.800 2.830 2.740 2.830 3,300,000 9,218,990 2.7936 2.615 2.587 2.615 2.531 2.615 3,571,976 2.5809 3.66%
2018-06-04 0 2.730 2.730 2.740 2.690 2.740 7,438,000 20,189,566 2.7144 2.522 2.522 2.531 2.485 2.531 8,051,018 2.5077 1.11%
2018-06-01 0 2.700 2.700 2.710 2.640 2.750 2,832,000 7,621,600 2.6912 2.494 2.494 2.504 2.439 2.541 3,065,405 2.4863 -0.74%
2018-05-31 0 2.720 2.690 2.730 2.690 2.810 3,462,000 9,534,930 2.7542 2.513 2.485 2.522 2.485 2.596 3,747,328 2.5445 -0.73%
2018-05-30 0 2.740 2.730 2.740 2.660 2.760 3,138,000 8,494,040 2.7068 2.531 2.522 2.531 2.457 2.550 3,396,625 2.5007 -0.72%
2018-05-29 0 2.760 2.760 2.770 2.740 2.950 7,738,000 22,170,960 2.8652 2.550 2.550 2.559 2.531 2.725 8,375,743 2.6470 -2.82%
2018-05-28 0 2.840 2.830 2.840 2.710 2.860 5,458,000 15,290,480 2.8015 2.624 2.615 2.624 2.504 2.642 5,907,832 2.5882 5.58%
2018-05-25 0 2.690 2.680 2.700 2.560 2.710 2,908,000 7,734,080 2.6596 2.485 2.476 2.494 2.365 2.504 3,147,669 2.4571 3.86%
2018-05-24 0 2.590 2.590 2.600 2.560 2.600 596,000 1,540,040 2.5840 2.393 2.393 2.402 2.365 2.402 645,121 2.3872 0.00%
2018-05-23 0 2.590 2.580 2.600 2.560 2.590 1,882,000 4,840,220 2.5718 2.393 2.384 2.402 2.365 2.393 2,037,109 2.3760 0.39%
2018-05-21 0 2.580 2.580 2.590 2.580 2.600 2,092,000 5,412,350 2.5872 2.384 2.384 2.393 2.384 2.402 2,264,416 2.3902 0.78%
2018-05-18 0 2.560 2.560 2.570 2.550 2.610 810,000 2,081,040 2.5692 2.365 2.365 2.374 2.356 2.411 876,758 2.3736 -1.54%
2018-05-17 0 2.600 2.590 2.600 2.520 2.610 3,588,000 9,174,630 2.5570 2.402 2.393 2.402 2.328 2.411 3,883,712 2.3623 1.56%
2018-05-16 0 2.560 2.540 2.560 2.520 2.570 1,982,886 5,016,386 2.5298 2.365 2.347 2.365 2.328 2.374 2,146,310 2.3372 0.00%
2018-05-15 0 2.560 2.560 2.570 2.490 2.580 2,770,000 7,019,520 2.5341 2.365 2.365 2.374 2.300 2.384 2,998,295 2.3412 1.99%
2018-05-14 0 2.510 2.510 2.520 2.410 2.520 4,422,000 10,934,980 2.4729 2.319 2.319 2.328 2.226 2.328 4,786,448 2.2846 4.15%
2018-05-11 0 2.410 2.410 2.420 2.330 2.420 3,684,000 8,778,380 2.3828 2.226 2.226 2.236 2.153 2.236 3,987,624 2.2014 4.33%
2018-05-10 0 2.310 2.300 2.310 2.240 2.310 1,986,000 4,546,680 2.2894 2.134 2.125 2.134 2.069 2.134 2,149,680 2.1150 3.12%
2018-05-09 0 2.240 2.240 2.270 2.220 2.270 3,688,000 8,266,050 2.2413 2.069 2.069 2.097 2.051 2.097 3,991,954 2.0707 -1.32%
2018-05-08 0 2.270 2.260 2.270 2.250 2.280 4,150,000 9,409,380 2.2673 2.097 2.088 2.097 2.079 2.106 4,492,031 2.0947 0.89%
2018-05-07 0 2.250 2.250 2.260 2.250 2.280 562,000 1,272,220 2.2637 2.079 2.079 2.088 2.079 2.106 608,318 2.0914 -1.32%
2018-05-04 0 2.280 2.260 2.280 2.250 2.310 1,922,000 4,363,380 2.2702 2.106 2.088 2.106 2.079 2.134 2,080,405 2.0974 -0.87%
2018-05-03 0 2.300 2.290 2.300 2.280 2.320 1,654,000 3,799,260 2.2970 2.125 2.116 2.125 2.106 2.143 1,790,318 2.1221 -0.43%
2018-05-02 0 2.310 2.300 2.310 2.300 2.350 1,606,000 3,715,660 2.3136 2.134 2.125 2.134 2.125 2.171 1,738,362 2.1374 -0.43%
2018-04-30 0 2.320 2.310 2.340 2.310 2.390 3,464,000 8,120,140 2.3442 2.143 2.134 2.162 2.134 2.208 3,749,493 2.1657 0.87%
2018-04-27 0 2.300 2.290 2.300 2.240 2.300 1,854,000 4,215,580 2.2738 2.125 2.116 2.125 2.069 2.125 2,006,801 2.1006 0.88%
2018-04-26 0 2.280 2.280 2.290 2.270 2.320 2,352,000 5,396,100 2.2943 2.106 2.106 2.116 2.097 2.143 2,545,845 2.1196 -1.30%
2018-04-25 0 2.310 2.310 2.320 2.300 2.350 2,708,000 6,270,576 2.3156 2.134 2.134 2.143 2.125 2.171 2,931,185 2.1393 -1.70%
2018-04-24 0 2.350 2.340 2.350 2.300 2.400 4,226,000 9,953,420 2.3553 2.171 2.162 2.171 2.125 2.217 4,574,294 2.1759 1.73%
2018-04-23 0 2.310 2.310 2.320 2.300 2.340 754,000 1,748,680 2.3192 2.134 2.134 2.143 2.125 2.162 816,142 2.1426 -0.86%
2018-04-20 0 2.330 2.320 2.330 2.310 2.400 2,096,000 4,908,420 2.3418 2.153 2.143 2.153 2.134 2.217 2,268,746 2.1635 -3.32%
2018-04-19 0 2.410 2.410 2.420 2.330 2.420 3,606,000 8,619,896 2.3904 2.226 2.226 2.236 2.153 2.236 3,903,196 2.2084 4.78%
2018-04-18 0 2.300 2.300 2.310 2.290 2.430 5,918,000 13,773,280 2.3274 2.125 2.125 2.134 2.116 2.245 6,405,744 2.1501 -4.56%
2018-04-17 0 2.410 2.410 2.420 2.400 2.490 5,652,000 13,732,260 2.4296 2.226 2.226 2.236 2.217 2.300 6,117,821 2.2446 -3.21%
2018-04-16 0 2.490 2.480 2.490 2.470 2.520 2,768,000 6,891,260 2.4896 2.300 2.291 2.300 2.282 2.328 2,996,130 2.3001 -0.40%
2018-04-13 0 2.500 2.500 2.510 2.460 2.520 6,606,000 16,450,840 2.4903 2.310 2.310 2.319 2.273 2.328 7,150,447 2.3007 -0.79%
2018-04-12 0 2.520 2.520 2.530 2.500 2.570 5,576,000 14,077,780 2.5247 2.328 2.328 2.337 2.310 2.374 6,035,557 2.3325 -0.40%
2018-04-11 0 2.530 2.570 2.580 2.500 2.610 14,734,014 37,318,274 2.5328 2.337 2.374 2.384 2.310 2.411 15,948,347 2.3399 -2.32%
2018-04-10 0 2.590 2.590 2.600 2.570 2.620 5,401,600 14,036,350 2.5986 2.393 2.393 2.402 2.374 2.421 5,846,784 2.4007 -0.77%
2018-04-09 0 2.610 2.600 2.610 2.580 2.660 3,236,000 8,487,500 2.6228 2.411 2.402 2.411 2.384 2.457 3,502,701 2.4231 -1.14%
2018-04-06 0 2.640 2.640 2.650 2.600 2.650 2,742,000 7,188,230 2.6215 2.439 2.439 2.448 2.402 2.448 2,967,987 2.4219 0.76%
2018-04-04 0 2.620 2.620 2.630 2.620 2.680 3,584,000 9,485,600 2.6467 2.421 2.421 2.430 2.421 2.476 3,879,383 2.4451 -2.60%
2018-04-03 0 2.690 2.690 2.700 2.630 2.740 3,757,471 10,043,835 2.6730 2.485 2.485 2.494 2.430 2.531 4,067,151 2.4695 -2.18%
2018-03-29 0 2.750 2.730 2.750 2.710 2.830 4,444,000 12,252,750 2.7571 2.541 2.522 2.541 2.504 2.615 4,810,261 2.5472 -1.43%
2018-03-28 0 2.790 2.790 2.820 2.760 2.870 2,180,000 6,109,940 2.8027 2.578 2.578 2.605 2.550 2.651 2,359,669 2.5893 -3.13%
2018-03-27 0 2.880 2.880 2.890 2.870 2.910 1,255,785 3,633,815 2.8937 2.661 2.661 2.670 2.651 2.688 1,359,283 2.6733 0.00%
2018-03-26 0 2.880 2.860 2.880 2.830 2.880 1,366,000 3,893,180 2.8501 2.661 2.642 2.661 2.615 2.661 1,478,582 2.6331 -0.69%
2018-03-23 0 2.900 2.900 2.910 2.870 2.960 1,752,000 5,061,390 2.8889 2.679 2.679 2.688 2.651 2.735 1,896,395 2.6690 -3.33%
2018-03-22 0 3.000 2.980 3.000 2.970 3.040 1,860,000 5,590,160 3.0055 2.772 2.753 2.772 2.744 2.809 2,013,296 2.7766 -0.99%
2018-03-21 0 3.030 3.030 3.040 3.010 3.080 1,576,000 4,800,760 3.0462 2.799 2.799 2.809 2.781 2.845 1,705,889 2.8142 0.00%
2018-03-20 0 3.030 3.030 3.040 3.010 3.050 726,000 2,195,920 3.0247 2.799 2.799 2.809 2.781 2.818 785,835 2.7944 -0.33%
2018-03-19 0 3.040 3.030 3.050 3.000 3.070 216,000 658,060 3.0466 2.809 2.799 2.818 2.772 2.836 233,802 2.8146 0.00%
2018-03-16 0 3.040 3.040 3.050 3.000 3.080 2,308,000 7,000,660 3.0332 2.809 2.809 2.818 2.772 2.845 2,498,218 2.8023 -1.94%
2018-03-15 0 3.100 3.100 3.120 3.080 3.130 990,250 3,085,590 3.1160 2.864 2.864 2.882 2.845 2.892 1,071,863 2.8787 -0.32%
2018-03-14 0 3.110 3.100 3.110 3.060 3.110 852,933 2,636,497 3.0911 2.873 2.864 2.873 2.827 2.873 923,229 2.8557 0.32%
2018-03-13 0 3.100 3.070 3.100 3.050 3.130 1,098,000 3,394,640 3.0917 2.864 2.836 2.864 2.818 2.892 1,188,494 2.8563 -0.64%
2018-03-12 0 3.120 3.110 3.120 3.090 3.130 870,000 2,704,660 3.1088 2.882 2.873 2.882 2.855 2.892 941,703 2.8721 0.97%
2018-03-09 0 3.090 3.080 3.090 3.040 3.110 1,274,000 3,917,300 3.0748 2.855 2.845 2.855 2.809 2.873 1,378,999 2.8407 1.31%
2018-03-08 0 3.050 3.050 3.060 3.030 3.080 308,000 937,960 3.0453 2.818 2.818 2.827 2.799 2.845 333,384 2.8134 0.33%
2018-03-07 0 3.040 3.030 3.050 3.010 3.080 542,000 1,648,840 3.0421 2.809 2.799 2.818 2.781 2.845 586,670 2.8105 -0.65%
2018-03-06 0 3.060 3.060 3.070 3.020 3.150 1,320,000 4,048,440 3.0670 2.827 2.827 2.836 2.790 2.910 1,428,790 2.8335 1.32%
2018-03-05 0 3.020 3.010 3.020 3.000 3.100 1,262,000 3,818,620 3.0258 2.790 2.781 2.790 2.772 2.864 1,366,010 2.7955 -2.89%
2018-03-02 0 3.110 3.080 3.110 3.050 3.120 438,000 1,357,290 3.0988 2.873 2.845 2.873 2.818 2.882 474,099 2.8629 -0.64%
2018-03-01 0 3.130 3.120 3.140 3.100 3.150 918,000 2,870,680 3.1271 2.892 2.882 2.901 2.864 2.910 993,659 2.8890 -1.26%
2018-02-28 0 3.170 3.150 3.180 3.100 3.170 1,404,000 4,389,920 3.1267 2.929 2.910 2.938 2.864 2.929 1,519,713 2.8886 0.63%
2018-02-27 0 3.150 3.130 3.160 3.120 3.210 2,274,000 7,226,180 3.1777 2.910 2.892 2.919 2.882 2.966 2,461,416 2.9358 -0.32%
2018-02-26 0 3.160 3.160 3.180 3.100 3.180 2,522,000 7,973,100 3.1614 2.919 2.919 2.938 2.864 2.938 2,729,856 2.9207 0.64%
2018-02-23 0 3.140 3.130 3.150 3.100 3.160 1,668,003 5,239,329 3.1411 2.901 2.892 2.910 2.864 2.919 1,805,475 2.9019 0.64%
2018-02-22 0 3.120 3.110 3.120 3.020 3.150 804,000 2,503,020 3.1132 2.882 2.873 2.882 2.790 2.910 870,263 2.8762 -0.32%
2018-02-21 0 3.130 3.100 3.130 3.080 3.130 748,000 2,323,000 3.1056 2.892 2.864 2.892 2.845 2.892 809,648 2.8691 1.62%
2018-02-20 0 3.080 3.060 3.080 2.970 3.080 1,306,000 3,964,040 3.0353 2.845 2.827 2.845 2.744 2.845 1,413,637 2.8041 3.36%
2018-02-15 0 2.980 2.990 3.000 2.950 3.020 320,000 951,800 2.9744 2.753 2.762 2.772 2.725 2.790 346,373 2.7479 1.02%
2018-02-14 0 2.950 2.940 2.960 2.890 2.970 426,813 1,251,905 2.9331 2.725 2.716 2.735 2.670 2.744 461,990 2.7098 1.72%
2018-02-13 0 2.900 2.890 2.920 2.880 2.980 1,880,000 5,512,980 2.9324 2.679 2.670 2.698 2.661 2.753 2,034,944 2.7092 -0.68%
2018-02-12 0 2.920 2.920 2.930 2.860 2.960 1,534,000 4,466,520 2.9117 2.698 2.698 2.707 2.642 2.735 1,660,428 2.6900 0.69%
2018-02-09 0 2.900 2.890 2.900 2.850 3.030 3,512,000 10,200,322 2.9044 2.679 2.670 2.679 2.633 2.799 3,801,449 2.6833 -4.92%
2018-02-08 0 3.050 3.040 3.050 3.030 3.070 2,098,000 6,389,760 3.0456 2.818 2.809 2.818 2.799 2.836 2,270,911 2.8137 -0.65%
2018-02-07 0 3.070 3.060 3.070 3.040 3.210 4,936,000 15,340,720 3.1079 2.836 2.827 2.836 2.809 2.966 5,342,810 2.8713 -0.97%
2018-02-06 0 3.100 3.090 3.100 3.060 3.180 6,354,000 19,919,240 3.1349 2.864 2.855 2.864 2.827 2.938 6,877,678 2.8962 -4.91%
2018-02-05 0 3.260 3.250 3.260 3.190 3.260 2,630,000 8,496,460 3.2306 3.012 3.003 3.012 2.947 3.012 2,846,757 2.9846 -1.81%
2018-02-02 0 3.320 3.300 3.320 3.240 3.330 1,068,000 3,516,704 3.2928 3.067 3.049 3.067 2.993 3.076 1,156,021 3.0421 0.30%
2018-02-01 0 3.310 3.300 3.310 3.270 3.430 2,830,000 9,488,688 3.3529 3.058 3.049 3.058 3.021 3.169 3,063,240 3.0976 0.91%
2018-01-31 0 3.280 3.290 3.300 3.250 3.360 2,524,000 8,320,808 3.2967 3.030 3.039 3.049 3.003 3.104 2,732,021 3.0457 -2.38%
2018-01-30 0 3.360 3.330 3.360 3.320 3.450 1,359,000 4,584,750 3.3736 3.104 3.076 3.104 3.067 3.187 1,471,005 3.1167 -2.61%
2018-01-29 0 3.450 3.450 3.460 3.370 3.510 3,766,727 13,037,311 3.4612 3.187 3.187 3.197 3.113 3.243 4,077,169 3.1976 2.37%
2018-01-26 0 3.370 3.360 3.370 3.270 3.380 4,442,000 14,813,140 3.3348 3.113 3.104 3.113 3.021 3.123 4,808,096 3.0809 0.90%
2018-01-25 0 3.340 3.330 3.350 3.180 3.380 6,174,250 20,300,020 3.2879 3.086 3.076 3.095 2.938 3.123 6,683,113 3.0375 2.14%
2018-01-24 0 3.270 3.250 3.260 3.200 3.310 5,916,783 19,239,309 3.2517 3.021 3.003 3.012 2.956 3.058 6,404,427 3.0041 -2.97%
2018-01-23 0 3.370 3.360 3.380 3.360 3.410 1,766,000 5,960,620 3.3752 3.113 3.104 3.123 3.104 3.150 1,911,548 3.1182 -0.30%
2018-01-22 0 3.380 3.380 3.400 3.370 3.440 1,252,000 4,247,800 3.3928 3.123 3.123 3.141 3.113 3.178 1,355,186 3.1345 -0.88%
2018-01-19 0 3.410 3.400 3.410 3.340 3.440 2,956,000 10,062,940 3.4042 3.150 3.141 3.150 3.086 3.178 3,199,625 3.1450 1.49%
2018-01-18 0 3.360 3.350 3.360 3.340 3.400 2,894,000 9,724,020 3.3601 3.104 3.095 3.104 3.086 3.141 3,132,515 3.1042 0.30%
2018-01-17 0 3.350 3.350 3.360 3.330 3.430 1,276,000 4,284,360 3.3576 3.095 3.095 3.104 3.076 3.169 1,381,164 3.1020 -1.18%
2018-01-16 0 3.390 3.380 3.390 3.290 3.390 1,454,000 4,889,040 3.3625 3.132 3.123 3.132 3.039 3.132 1,573,834 3.1065 2.42%
2018-01-15 0 3.310 3.310 3.340 3.310 3.460 2,256,000 7,623,540 3.3792 3.058 3.058 3.086 3.058 3.197 2,441,933 3.1219 -3.22%
2018-01-12 0 3.420 3.400 3.420 3.390 3.480 1,924,000 6,586,120 3.4231 3.160 3.141 3.160 3.132 3.215 2,082,570 3.1625 -1.44%
2018-01-11 0 3.470 3.460 3.470 3.430 3.550 2,213,500 7,679,609 3.4694 3.206 3.197 3.206 3.169 3.280 2,395,930 3.2053 -0.86%
2018-01-10 0 3.500 3.490 3.510 3.460 3.570 2,168,000 7,604,330 3.5075 3.234 3.224 3.243 3.197 3.298 2,346,680 3.2405 -0.85%
2018-01-09 0 3.530 3.530 3.550 3.520 3.660 6,052,415 21,703,569 3.5859 3.261 3.261 3.280 3.252 3.381 6,551,237 3.3129 1.15%
2018-01-08 0 3.490 3.480 3.500 3.330 3.510 2,584,000 8,847,520 3.4240 3.224 3.215 3.234 3.076 3.243 2,796,966 3.1633 4.18%
2018-01-05 0 3.350 3.340 3.350 3.300 3.350 2,057,000 6,825,720 3.3183 3.095 3.086 3.095 3.049 3.095 2,226,532 3.0656 0.60%
2018-01-04 0 3.330 3.300 3.330 3.290 3.350 1,952,000 6,474,780 3.3170 3.076 3.049 3.076 3.039 3.095 2,112,878 3.0644 0.91%
2018-01-03 0 3.300 3.310 3.330 3.300 3.420 2,536,000 8,484,480 3.3456 3.049 3.058 3.076 3.049 3.160 2,745,010 3.0909 -2.08%
2018-01-02 0 3.370 3.370 3.380 3.280 3.390 3,498,000 11,673,980 3.3373 3.113 3.113 3.123 3.030 3.132 3,786,295 3.0832 3.06%
2017-12-29 0 3.270 3.260 3.280 3.230 3.280 726,000 2,360,254 3.2510 3.021 3.012 3.030 2.984 3.030 785,835 3.0035 1.24%
2017-12-28 0 3.230 3.230 3.260 3.220 3.270 656,000 2,121,240 3.2336 2.984 2.984 3.012 2.975 3.021 710,066 2.9874 -0.62%
2017-12-27 0 3.250 3.250 3.260 3.220 3.310 920,000 3,010,386 3.2722 3.003 3.003 3.012 2.975 3.058 995,824 3.0230 0.93%
2017-12-22 0 3.220 3.200 3.220 3.150 3.220 736,000 2,354,460 3.1990 2.975 2.956 2.975 2.910 2.975 796,659 2.9554 2.22%
2017-12-21 0 3.150 3.140 3.150 3.090 3.150 686,000 2,147,840 3.1310 2.910 2.901 2.910 2.855 2.910 742,538 2.8926 1.61%
2017-12-20 0 3.100 3.080 3.100 3.040 3.130 1,674,000 5,173,500 3.0905 2.864 2.845 2.864 2.809 2.892 1,811,966 2.8552 1.31%
2017-12-19 0 3.060 3.040 3.070 3.030 3.070 1,446,000 4,399,440 3.0425 2.827 2.809 2.836 2.799 2.836 1,565,175 2.8108 0.33%
2017-12-18 0 3.050 3.030 3.050 3.030 3.100 592,000 1,814,200 3.0645 2.818 2.799 2.818 2.799 2.864 640,791 2.8312 -0.97%
2017-12-15 0 3.080 3.070 3.110 3.030 3.110 2,212,000 6,775,760 3.0632 2.845 2.836 2.873 2.799 2.873 2,394,306 2.8299 0.00%
2017-12-14 0 3.080 3.060 3.090 3.060 3.120 1,166,000 3,593,560 3.0820 2.845 2.827 2.855 2.827 2.882 1,262,098 2.8473 -0.65%
2017-12-13 0 3.100 3.080 3.100 3.020 3.110 1,352,615 4,147,651 3.0664 2.864 2.845 2.864 2.790 2.873 1,464,093 2.8329 -0.64%
2017-12-12 0 3.120 3.100 3.120 3.080 3.150 856,000 2,664,220 3.1124 2.882 2.864 2.882 2.845 2.910 926,549 2.8754 -0.32%
2017-12-11 0 3.130 3.130 3.140 3.050 3.150 1,775,605 5,466,897 3.0789 2.892 2.892 2.901 2.818 2.910 1,921,945 2.8445 0.64%
2017-12-08 0 3.110 3.100 3.110 3.010 3.120 1,770,000 5,439,380 3.0731 2.873 2.864 2.873 2.781 2.882 1,915,878 2.8391 1.97%
2017-12-07 0 3.050 3.050 3.060 3.050 3.120 1,084,000 3,319,300 3.0621 2.818 2.818 2.827 2.818 2.882 1,173,340 2.8289 -0.97%
2017-12-06 0 3.080 3.070 3.110 3.070 3.210 2,567,000 8,019,540 3.1241 2.845 2.836 2.873 2.836 2.966 2,778,564 2.8862 -3.75%
2017-12-05 0 3.200 3.210 3.220 3.180 3.270 1,187,000 3,824,650 3.2221 2.956 2.966 2.975 2.938 3.021 1,284,829 2.9768 -1.23%
2017-12-04 0 3.240 3.240 3.250 3.240 3.300 1,554,000 5,063,650 3.2585 2.993 2.993 3.003 2.993 3.049 1,682,076 3.0104 -0.92%
2017-12-01 0 3.270 3.270 3.280 3.260 3.300 302,000 988,640 3.2736 3.021 3.021 3.030 3.012 3.049 326,890 3.0244 -0.61%
2017-11-30 0 3.290 3.250 3.300 3.240 3.300 896,000 2,922,060 3.2612 3.039 3.003 3.049 2.993 3.049 969,846 3.0129 1.23%
2017-11-29 0 3.250 3.250 3.260 3.230 3.280 556,000 1,805,820 3.2479 3.003 3.003 3.012 2.984 3.030 601,824 3.0006 0.62%
2017-11-28 0 3.230 3.220 3.230 3.220 3.280 1,538,000 4,995,460 3.2480 2.984 2.975 2.984 2.975 3.030 1,664,757 3.0007 -1.22%
2017-11-27 0 3.270 3.260 3.270 3.260 3.310 1,636,000 5,342,380 3.2655 3.021 3.012 3.021 3.012 3.058 1,770,834 3.0169 -1.21%
2017-11-24 0 3.310 3.310 3.320 3.300 3.350 578,000 1,910,920 3.3061 3.058 3.058 3.067 3.049 3.095 625,637 3.0544 0.30%
2017-11-23 0 3.300 3.290 3.300 3.280 3.350 952,000 3,148,550 3.3073 3.049 3.039 3.049 3.030 3.095 1,030,461 3.0555 0.30%
2017-11-22 0 3.290 3.280 3.300 3.240 3.320 1,522,000 4,985,230 3.2754 3.039 3.030 3.049 2.993 3.067 1,647,439 3.0260 0.92%
2017-11-21 0 3.260 3.250 3.270 3.220 3.300 2,744,000 8,920,160 3.2508 3.012 3.003 3.021 2.975 3.049 2,970,152 3.0033 0.31%
2017-11-20 0 3.250 3.250 3.260 3.210 3.300 2,006,000 6,514,960 3.2477 3.003 3.003 3.012 2.966 3.049 2,171,329 3.0004 -1.22%
2017-11-17 0 3.290 3.290 3.300 3.290 3.380 2,502,000 8,290,170 3.3134 3.039 3.039 3.049 3.039 3.123 2,708,207 3.0611 -1.20%
2017-11-16 0 3.330 3.330 3.340 3.320 3.430 2,848,000 9,543,900 3.3511 3.076 3.076 3.086 3.067 3.169 3,082,724 3.0959 -1.77%
2017-11-15 0 3.390 3.390 3.400 3.380 3.480 2,854,044 9,733,826 3.4105 3.132 3.132 3.141 3.123 3.215 3,089,266 3.1509 -2.87%
2017-11-14 0 3.490 3.490 3.500 3.460 3.530 960,000 3,349,920 3.4895 3.224 3.224 3.234 3.197 3.261 1,039,120 3.2238 -0.57%
2017-11-13 0 3.510 3.500 3.510 3.500 3.540 1,170,000 4,107,220 3.5104 3.243 3.234 3.243 3.234 3.270 1,266,428 3.2432 -0.85%
2017-11-10 0 3.540 3.520 3.540 3.510 3.560 882,000 3,111,060 3.5273 3.270 3.252 3.270 3.243 3.289 954,692 3.2587 0.28%
2017-11-09 0 3.530 3.520 3.530 3.510 3.570 2,722,000 9,621,780 3.5348 3.261 3.252 3.261 3.243 3.298 2,946,339 3.2657 -1.12%
2017-11-08 0 3.570 3.560 3.590 3.550 3.600 1,690,000 6,047,980 3.5787 3.298 3.289 3.317 3.280 3.326 1,829,285 3.3062 0.00%
2017-11-07 0 3.570 3.570 3.590 3.570 3.610 1,544,000 5,535,000 3.5848 3.298 3.298 3.317 3.298 3.335 1,671,252 3.3119 -0.83%
2017-11-06 0 3.600 3.600 3.610 3.580 3.660 1,606,000 5,788,460 3.6043 3.326 3.326 3.335 3.307 3.381 1,738,362 3.3298 -1.37%
2017-11-03 0 3.650 3.640 3.650 3.630 3.710 986,000 3,601,180 3.6523 3.372 3.363 3.372 3.354 3.428 1,067,263 3.3742 -1.08%
2017-11-02 0 3.690 3.690 3.700 3.620 3.710 1,658,000 6,089,650 3.6729 3.409 3.409 3.418 3.344 3.428 1,794,647 3.3932 1.10%
2017-11-01 0 3.650 3.650 3.660 3.630 3.670 1,650,000 6,022,574 3.6500 3.372 3.372 3.381 3.354 3.391 1,785,988 3.3721 -0.54%
2017-10-31 0 3.670 3.670 3.690 3.660 3.740 2,374,719 8,747,328 3.6835 3.391 3.391 3.409 3.381 3.455 2,570,436 3.4031 -1.34%
2017-10-30 0 3.720 3.700 3.720 3.670 3.730 1,392,000 5,146,840 3.6974 3.437 3.418 3.437 3.391 3.446 1,506,724 3.4159 1.36%
2017-10-27 0 3.670 3.670 3.680 3.670 3.730 1,698,000 6,263,180 3.6886 3.391 3.391 3.400 3.391 3.446 1,837,944 3.4077 -0.54%
2017-10-26 0 3.690 3.690 3.710 3.690 3.720 838,000 3,100,830 3.7003 3.409 3.409 3.428 3.409 3.437 907,065 3.4185 -1.07%
2017-10-25 0 3.730 3.710 3.730 3.700 3.740 1,458,000 5,422,080 3.7188 3.446 3.428 3.446 3.418 3.455 1,578,164 3.4357 0.00%
2017-10-24 0 3.730 3.730 3.740 3.710 3.770 656,000 2,451,340 3.7368 3.446 3.446 3.455 3.428 3.483 710,066 3.4523 -0.53%
2017-10-23 0 3.750 3.730 3.750 3.700 3.760 1,217,512 4,550,389 3.7374 3.464 3.446 3.464 3.418 3.474 1,317,856 3.4529 0.54%
2017-10-20 0 3.730 3.720 3.750 3.690 3.750 1,390,000 5,178,180 3.7253 3.446 3.437 3.464 3.409 3.464 1,504,560 3.4417 1.36%
2017-10-19 0 3.680 3.680 3.710 3.680 3.820 3,702,000 13,838,782 3.7382 3.400 3.400 3.428 3.400 3.529 4,007,108 3.4536 -3.41%
2017-10-18 0 3.810 3.810 3.820 3.800 3.860 1,640,000 6,278,280 3.8282 3.520 3.520 3.529 3.511 3.566 1,775,164 3.5367 -0.78%
2017-10-17 0 3.840 3.830 3.860 3.800 3.860 640,000 2,448,140 3.8252 3.548 3.538 3.566 3.511 3.566 692,747 3.5340 0.52%
2017-10-16 0 3.820 3.810 3.830 3.800 3.880 2,336,620 8,955,782 3.8328 3.529 3.520 3.538 3.511 3.585 2,529,197 3.5410 -0.78%
2017-10-13 0 3.850 3.850 3.860 3.780 3.860 1,938,000 7,423,740 3.8306 3.557 3.557 3.566 3.492 3.566 2,097,724 3.5389 1.85%
2017-10-12 0 3.780 3.780 3.800 3.760 3.800 932,000 3,520,840 3.7777 3.492 3.492 3.511 3.474 3.511 1,008,813 3.4901 0.80%
2017-10-11 0 3.750 3.740 3.770 3.720 3.850 5,090,000 19,369,640 3.8054 3.464 3.455 3.483 3.437 3.557 5,509,503 3.5157 0.00%
2017-10-10 0 3.750 3.750 3.770 3.730 3.800 2,494,000 9,389,730 3.7649 3.464 3.464 3.483 3.446 3.511 2,699,548 3.4783 0.27%
2017-10-09 0 3.740 3.740 3.750 3.720 3.810 1,836,000 6,891,770 3.7537 3.455 3.455 3.464 3.437 3.520 1,987,318 3.4679 -1.32%
2017-10-06 0 3.790 3.780 3.790 3.750 3.840 2,238,000 8,515,380 3.8049 3.501 3.492 3.501 3.464 3.548 2,422,449 3.5152 1.61%
2017-10-04 0 3.730 3.720 3.740 3.670 3.780 1,988,000 7,413,210 3.7290 3.446 3.437 3.455 3.391 3.492 2,151,845 3.4450 -0.80%
2017-10-03 0 3.760 3.760 3.770 3.710 3.790 1,306,000 4,904,040 3.7550 3.474 3.474 3.483 3.428 3.501 1,413,637 3.4691 1.08%
2017-09-29 0 3.720 3.700 3.730 3.660 3.760 2,182,000 8,090,900 3.7080 3.437 3.418 3.446 3.381 3.474 2,361,834 3.4257 0.81%
2017-09-28 0 3.690 3.680 3.690 3.680 3.710 1,194,800 4,415,450 3.6956 3.409 3.400 3.409 3.400 3.428 1,293,272 3.4142 0.27%
2017-09-27 0 3.680 3.690 3.710 3.660 3.730 1,740,000 6,437,794 3.6999 3.400 3.409 3.428 3.381 3.446 1,883,406 3.4182 0.55%
2017-09-26 0 3.660 3.660 3.670 3.660 3.730 2,960,000 10,902,750 3.6834 3.381 3.381 3.391 3.381 3.446 3,203,954 3.4029 -1.88%
2017-09-25 0 3.730 3.720 3.730 3.680 3.840 3,484,000 13,060,300 3.7487 3.446 3.437 3.446 3.400 3.548 3,771,141 3.4632 -2.61%
2017-09-22 0 3.830 3.820 3.840 3.820 3.900 2,710,000 10,413,882 3.8428 3.538 3.529 3.548 3.529 3.603 2,933,350 3.5502 -1.79%
2017-09-21 0 3.900 3.900 3.910 3.900 3.950 3,074,000 12,029,040 3.9132 3.603 3.603 3.612 3.603 3.649 3,327,350 3.6152 -0.26%
2017-09-20 0 3.910 3.900 3.910 3.900 3.950 2,466,000 9,646,980 3.9120 3.612 3.603 3.612 3.603 3.649 2,669,240 3.6141 -1.01%
2017-09-19 0 3.950 3.940 3.950 3.930 3.990 1,716,000 6,779,500 3.9508 3.649 3.640 3.649 3.631 3.686 1,857,428 3.6499 0.51%
2017-09-18 0 3.930 3.930 3.940 3.920 4.010 2,582,000 10,184,020 3.9442 3.631 3.631 3.640 3.622 3.705 2,794,801 3.6439 -1.01%
2017-09-15 0 3.970 3.950 3.970 3.950 4.020 2,812,000 11,169,560 3.9721 3.668 3.649 3.668 3.649 3.714 3,043,757 3.6697 -1.98%
2017-09-14 0 4.050 4.030 4.050 3.990 4.090 3,938,000 15,908,126 4.0396 3.742 3.723 3.742 3.686 3.779 4,262,558 3.7321 1.76%
2017-09-13 0 3.980 3.970 3.980 3.970 4.060 2,788,000 11,114,571 3.9866 3.677 3.668 3.677 3.668 3.751 3,017,779 3.6830 -1.24%
2017-09-12 0 4.030 4.030 4.040 3.910 4.040 3,430,000 13,591,454 3.9625 3.723 3.723 3.732 3.612 3.732 3,712,690 3.6608 2.03%
2017-09-11 0 3.950 3.940 3.950 3.910 3.960 1,702,000 6,686,502 3.9286 3.649 3.640 3.649 3.612 3.658 1,842,274 3.6295 0.25%
2017-09-08 0 3.940 3.900 3.940 3.900 3.950 3,184,540 12,459,833 3.9126 3.640 3.603 3.640 3.603 3.649 3,447,000 3.6147 1.03%
2017-09-07 0 3.900 3.890 3.900 3.880 3.930 5,098,016 19,886,056 3.9007 3.603 3.594 3.603 3.585 3.631 5,518,179 3.6037 -0.76%
2017-09-06 0 3.930 3.920 3.930 3.870 3.940 1,773,585 6,932,376 3.9087 3.631 3.622 3.631 3.575 3.640 1,919,759 3.6111 0.77%
2017-09-05 0 3.900 3.890 3.900 3.880 3.970 2,552,000 9,981,850 3.9114 3.603 3.594 3.603 3.585 3.668 2,762,328 3.6136 0.00%
2017-09-04 0 3.900 3.900 3.910 3.900 3.960 2,208,000 8,648,280 3.9168 3.603 3.603 3.612 3.603 3.658 2,389,977 3.6186 -1.52%
2017-09-01 0 3.960 3.960 3.970 3.960 4.040 2,860,000 11,401,017 3.9864 3.658 3.658 3.668 3.658 3.732 3,095,713 3.6828 -1.00%
2017-08-31 0 4.000 3.980 4.010 3.890 4.010 4,158,000 16,418,680 3.9487 3.695 3.677 3.705 3.594 3.705 4,500,690 3.6480 2.30%
2017-08-30 0 3.910 3.900 3.910 3.900 4.010 4,532,000 17,862,660 3.9415 3.612 3.603 3.612 3.603 3.705 4,905,514 3.6413 -2.25%
2017-08-29 0 4.000 3.970 4.010 3.950 4.030 3,632,000 14,497,600 3.9916 3.695 3.668 3.705 3.649 3.723 3,931,339 3.6877 0.00%
2017-08-28 0 4.000 3.990 4.000 3.990 4.060 2,378,000 9,542,418 4.0128 3.695 3.686 3.695 3.686 3.751 2,573,988 3.7073 -1.72%
2017-08-25 0 4.070 4.030 4.070 4.010 4.090 2,858,000 11,546,511 4.0401 3.760 3.723 3.760 3.705 3.779 3,093,548 3.7324 -0.25%
2017-08-24 0 4.080 4.070 4.100 4.030 4.150 2,310,359 9,413,299 4.0744 3.769 3.760 3.788 3.723 3.834 2,500,772 3.7642 -0.73%
2017-08-22 0 4.110 4.110 4.130 4.100 4.160 1,142,000 4,711,120 4.1253 3.797 3.797 3.816 3.788 3.843 1,236,120 3.8112 -0.72%
2017-08-21 0 4.140 4.120 4.140 4.050 4.160 2,636,000 10,855,060 4.1180 3.825 3.806 3.825 3.742 3.843 2,853,251 3.8045 1.47%
2017-08-18 0 4.080 4.060 4.090 4.050 4.130 2,612,000 10,661,290 4.0817 3.769 3.751 3.779 3.742 3.816 2,827,273 3.7709 -1.21%
2017-08-17 0 4.130 4.130 4.170 4.090 4.170 3,036,000 12,546,027 4.1324 3.816 3.816 3.852 3.779 3.852 3,286,218 3.8178 0.00%
2017-08-16 0 4.130 4.130 4.160 4.050 4.190 2,782,000 11,434,620 4.1102 3.816 3.816 3.843 3.742 3.871 3,011,284 3.7973 0.98%
2017-08-15 0 4.090 4.080 4.090 4.070 4.180 3,304,000 13,607,970 4.1186 3.779 3.769 3.779 3.760 3.862 3,576,306 3.8050 0.00%
2017-08-14 0 4.090 4.080 4.090 3.870 4.200 5,580,000 22,547,800 4.0408 3.779 3.769 3.779 3.575 3.880 6,039,887 3.7331 -3.76%
2017-08-11 0 4.250 4.230 4.250 4.020 4.320 3,685,400 15,561,430 4.2225 3.926 3.908 3.926 3.714 3.991 3,989,140 3.9009 0.00%
2017-08-10 0 4.250 4.250 4.260 4.220 4.370 3,451,024 14,770,076 4.2799 3.926 3.926 3.936 3.899 4.037 3,735,447 3.9540 -2.75%
2017-08-09 0 4.370 4.350 4.390 4.300 4.450 3,042,000 13,300,050 4.3721 4.037 4.019 4.056 3.973 4.111 3,292,713 4.0392 -1.35%
2017-08-08 0 4.430 4.420 4.450 4.400 4.480 1,492,000 6,621,020 4.4377 4.093 4.083 4.111 4.065 4.139 1,614,966 4.0998 -0.23%
2017-08-07 0 4.440 4.440 4.460 4.400 4.480 1,418,000 6,292,283 4.4374 4.102 4.102 4.120 4.065 4.139 1,534,867 4.0996 -0.67%
2017-08-04 0 4.470 4.450 4.470 4.380 4.480 2,098,000 9,290,450 4.4282 4.130 4.111 4.130 4.046 4.139 2,270,911 4.0911 0.00%
2017-08-03 0 4.470 4.440 4.470 4.420 4.580 3,350,000 15,013,920 4.4818 4.130 4.102 4.130 4.083 4.231 3,626,097 4.1405 -1.11%
2017-08-02 0 4.520 4.500 4.510 4.250 4.520 8,550,000 37,923,770 4.4355 4.176 4.157 4.167 3.926 4.176 9,254,665 4.0978 6.10%
2017-08-01 0 4.260 4.240 4.270 4.230 4.360 3,735,529 15,996,256 4.2822 3.936 3.917 3.945 3.908 4.028 4,043,400 3.9561 -1.39%
2017-07-31 0 4.320 4.290 4.310 4.270 4.400 2,928,000 12,641,500 4.3175 3.991 3.963 3.982 3.945 4.065 3,169,317 3.9887 -0.92%
2017-07-28 0 4.360 4.360 4.370 4.300 4.400 3,240,000 14,093,520 4.3499 4.028 4.028 4.037 3.973 4.065 3,507,031 4.0186 -0.23%
2017-07-27 0 4.370 4.360 4.370 4.290 4.400 3,568,000 15,521,400 4.3502 4.037 4.028 4.037 3.963 4.065 3,862,064 4.0189 1.86%
2017-07-26 0 4.290 4.280 4.310 4.210 4.310 2,156,000 9,200,640 4.2675 3.963 3.954 3.982 3.889 3.982 2,333,691 3.9425 0.00%
2017-07-25 0 4.290 4.280 4.290 4.280 4.430 2,673,246 11,627,475 4.3496 3.963 3.954 3.963 3.954 4.093 2,893,567 4.0184 -1.38%
2017-07-24 0 4.350 4.350 4.360 4.230 4.380 5,936,000 25,723,040 4.3334 4.019 4.019 4.028 3.908 4.046 6,425,227 4.0034 3.82%
2017-07-21 0 4.190 4.170 4.200 4.150 4.250 3,598,000 15,080,907 4.1915 3.871 3.852 3.880 3.834 3.926 3,894,536 3.8723 -0.24%
2017-07-20 0 4.200 4.180 4.200 4.150 4.230 1,786,942 7,479,832 4.1858 3.880 3.862 3.880 3.834 3.908 1,934,216 3.8671 0.48%
2017-07-19 0 4.180 4.180 4.190 4.080 4.200 3,208,329 13,366,760 4.1663 3.862 3.862 3.871 3.769 3.880 3,472,750 3.8490 1.21%
2017-07-18 0 4.130 4.120 4.140 4.060 4.170 2,900,000 11,921,750 4.1109 3.816 3.806 3.825 3.751 3.852 3,139,009 3.7979 0.00%
2017-07-17 0 4.130 4.130 4.140 4.110 4.270 3,165,933 13,237,821 4.1813 3.816 3.816 3.825 3.797 3.945 3,426,860 3.8630 -2.13%
2017-07-14 0 4.220 4.220 4.230 4.020 4.250 7,218,000 29,833,912 4.1333 3.899 3.899 3.908 3.714 3.926 7,812,886 3.8186 5.24%
2017-07-13 0 4.010 4.000 4.020 3.880 4.040 4,825,231 19,151,363 3.9690 3.705 3.695 3.714 3.585 3.732 5,222,912 3.6668 3.62%
2017-07-12 0 3.870 3.870 3.890 3.860 3.920 1,340,000 5,206,840 3.8857 3.575 3.575 3.594 3.566 3.622 1,450,439 3.5898 -0.77%
2017-07-11 0 3.900 3.900 3.910 3.880 3.980 1,726,000 6,750,440 3.9110 3.603 3.603 3.612 3.585 3.677 1,868,252 3.6132 0.52%
2017-07-10 0 3.880 3.880 3.890 3.870 3.930 1,241,140 4,837,469 3.8976 3.585 3.585 3.594 3.575 3.631 1,343,431 3.6008 -0.51%
2017-07-07 0 3.900 3.880 3.900 3.850 3.900 2,210,000 8,564,680 3.8754 3.603 3.585 3.603 3.557 3.603 2,392,142 3.5803 0.00%
2017-07-06 0 3.900 3.900 3.910 3.880 3.930 3,188,000 12,431,840 3.8996 3.603 3.603 3.612 3.585 3.631 3,450,745 3.6027 -0.76%
2017-07-05 0 3.930 3.910 3.930 3.890 3.940 1,950,000 7,649,160 3.9226 3.631 3.612 3.631 3.594 3.640 2,110,713 3.6240 0.00%
2017-07-04 0 3.930 3.930 3.950 3.890 4.000 1,559,558 6,144,263 3.9397 3.631 3.631 3.649 3.594 3.695 1,688,092 3.6398 -1.50%
2017-07-03 0 3.990 3.980 3.990 3.940 4.030 1,443,000 5,756,140 3.9890 3.686 3.677 3.686 3.640 3.723 1,561,928 3.6853 1.27%
2017-06-30 0 3.940 3.940 3.960 3.880 3.980 3,772,000 14,805,860 3.9252 3.640 3.640 3.658 3.585 3.677 4,082,877 3.6263 -1.50%
2017-06-29 0 4.000 3.980 4.000 3.960 4.020 2,356,000 9,400,000 3.9898 3.695 3.677 3.695 3.658 3.714 2,550,174 3.6860 1.27%
2017-06-28 0 3.950 3.940 3.970 3.930 4.050 2,932,000 11,654,090 3.9748 3.649 3.640 3.668 3.631 3.742 3,173,647 3.6721 -1.25%
2017-06-27 0 4.000 3.990 4.000 3.950 4.100 2,708,000 10,821,660 3.9962 3.695 3.686 3.695 3.649 3.788 2,931,185 3.6919 -2.44%
2017-06-26 0 4.100 4.080 4.100 4.040 4.120 2,150,000 8,732,790 4.0618 3.788 3.769 3.788 3.732 3.806 2,327,197 3.7525 0.49%
2017-06-23 0 4.080 4.090 4.100 4.050 4.230 2,176,634 8,937,834 4.1063 3.769 3.779 3.788 3.742 3.908 2,356,026 3.7936 -2.39%
2017-06-22 0 4.180 4.160 4.180 4.120 4.280 3,855,857 16,184,753 4.1974 3.862 3.843 3.862 3.806 3.954 4,173,645 3.8778 1.21%
2017-06-21 0 4.130 4.110 4.130 4.070 4.170 2,924,000 12,011,684 4.1080 3.816 3.797 3.816 3.760 3.852 3,164,987 3.7952 0.49%
2017-06-20 0 4.110 4.090 4.120 4.020 4.120 880,000 3,589,160 4.0786 3.797 3.779 3.806 3.714 3.806 952,527 3.7680 1.48%
2017-06-19 0 4.050 4.040 4.060 4.030 4.110 1,969,903 8,010,529 4.0665 3.742 3.732 3.751 3.723 3.797 2,132,257 3.7568 -0.49%
2017-06-16 0 4.070 4.050 4.080 4.050 4.140 3,208,160 13,116,228 4.0884 3.760 3.742 3.769 3.742 3.825 3,472,567 3.7771 -0.73%
2017-06-15 0 4.100 4.090 4.110 4.070 4.260 5,076,646 20,859,124 4.1088 3.788 3.779 3.797 3.760 3.936 5,495,048 3.7960 -3.76%
2017-06-14 0 4.260 4.260 4.290 4.240 4.360 2,277,000 9,738,730 4.2770 3.936 3.936 3.963 3.917 4.028 2,464,664 3.9513 -1.62%
2017-06-13 0 4.330 4.320 4.340 4.280 4.350 2,721,519 11,748,986 4.3171 4.000 3.991 4.010 3.954 4.019 2,945,818 3.9884 0.70%
2017-06-12 0 4.300 4.300 4.310 4.230 4.400 2,402,000 10,301,080 4.2885 3.973 3.973 3.982 3.908 4.065 2,599,966 3.9620 -2.93%
2017-06-09 0 4.430 4.420 4.440 4.400 4.600 3,058,000 13,621,040 4.4542 4.093 4.083 4.102 4.065 4.250 3,310,031 4.1151 -3.70%
2017-06-08 0 4.600 4.590 4.600 4.370 4.620 7,144,300 32,178,877 4.5041 4.250 4.241 4.250 4.037 4.268 7,733,112 4.1612 4.78%
2017-06-07 0 4.390 4.360 4.390 4.320 4.400 1,348,000 5,888,320 4.3682 4.056 4.028 4.056 3.991 4.065 1,459,098 4.0356 1.15%
2017-06-06 0 4.340 4.340 4.370 4.310 4.410 1,636,505 7,132,783 4.3585 4.010 4.010 4.037 3.982 4.074 1,771,381 4.0267 -0.23%
2017-06-05 0 4.350 4.350 4.360 4.300 4.400 2,862,505 12,379,485 4.3247 4.019 4.019 4.028 3.973 4.065 3,098,424 3.9954 1.16%
2017-06-02 0 4.300 4.290 4.310 4.270 4.370 910,000 3,917,170 4.3046 3.973 3.963 3.982 3.945 4.037 984,999 3.9768 -0.46%
2017-06-01 0 4.320 4.310 4.330 4.300 4.390 1,164,000 5,031,280 4.3224 3.991 3.982 4.000 3.973 4.056 1,259,933 3.9933 -1.06%
2017-05-31 0 4.400 4.380 4.480 4.300 4.500 2,754,000 12,073,720 4.3841 4.034 4.015 4.107 3.942 4.125 3,004,053 4.0191 0.69%
2017-05-29 0 4.370 4.340 4.380 4.270 4.380 798,000 3,457,540 4.3328 4.006 3.979 4.015 3.915 4.015 870,455 3.9721 1.39%
2017-05-26 0 4.310 4.270 4.320 4.270 4.350 1,024,000 4,401,460 4.2983 3.951 3.915 3.960 3.915 3.988 1,116,975 3.9405 -1.15%
2017-05-25 0 4.360 4.360 4.380 4.300 4.390 1,112,000 4,840,780 4.3532 3.997 3.997 4.015 3.942 4.025 1,212,965 3.9909 1.40%
2017-05-24 0 4.300 4.300 4.320 4.210 4.340 996,000 4,251,760 4.2688 3.942 3.942 3.960 3.860 3.979 1,086,433 3.9135 -0.23%
2017-05-23 0 4.310 4.300 4.340 4.270 4.390 2,632,000 11,385,620 4.3258 3.951 3.942 3.979 3.915 4.025 2,870,976 3.9658 -2.27%
2017-05-22 0 4.410 4.400 4.420 4.390 4.500 1,936,000 8,617,760 4.4513 4.043 4.034 4.052 4.025 4.125 2,111,782 4.0808 -0.45%
2017-05-19 0 4.430 4.440 4.450 4.350 4.480 1,952,000 8,663,520 4.4383 4.061 4.070 4.080 3.988 4.107 2,129,234 4.0688 2.07%
2017-05-18 0 4.340 4.300 4.340 4.280 4.480 3,276,000 14,285,400 4.3606 3.979 3.942 3.979 3.924 4.107 3,573,449 3.9977 -3.34%
2017-05-17 0 4.490 4.480 4.500 4.410 4.520 5,938,000 26,541,932 4.4698 4.116 4.107 4.125 4.043 4.144 6,477,148 4.0978 1.13%
2017-05-16 0 4.440 4.430 4.450 4.350 4.460 3,520,758 15,597,953 4.4303 4.070 4.061 4.080 3.988 4.089 3,840,430 4.0615 1.37%
2017-05-15 0 4.380 4.380 4.400 4.320 4.430 1,700,000 7,419,490 4.3644 4.015 4.015 4.034 3.960 4.061 1,854,354 4.0011 -1.13%
2017-05-12 0 4.430 4.390 4.400 4.380 4.480 1,522,000 6,738,980 4.4277 4.061 4.025 4.034 4.015 4.107 1,660,192 4.0592 -0.23%
2017-05-11 0 4.440 4.430 4.440 4.380 4.540 2,270,000 10,054,060 4.4291 4.070 4.061 4.070 4.015 4.162 2,476,108 4.0604 -0.22%
2017-05-10 0 4.450 4.420 4.450 4.390 4.620 2,820,000 12,679,660 4.4963 4.080 4.052 4.080 4.025 4.235 3,076,046 4.1221 -0.89%
2017-05-09 0 4.490 4.490 4.500 4.450 4.540 3,350,600 15,068,658 4.4973 4.116 4.116 4.125 4.080 4.162 3,654,822 4.1230 -1.32%
2017-05-08 0 4.550 4.520 4.560 4.480 4.560 3,428,000 15,474,052 4.5140 4.171 4.144 4.180 4.107 4.180 3,739,250 4.1383 1.34%
2017-05-05 0 4.490 4.480 4.500 4.390 4.580 3,600,000 15,998,480 4.4440 4.116 4.107 4.125 4.025 4.199 3,926,867 4.0741 -2.39%
2017-05-04 0 4.600 4.590 4.600 4.570 4.670 3,864,000 17,791,688 4.6045 4.217 4.208 4.217 4.190 4.281 4,214,837 4.2212 0.00%
2017-05-02 0 4.600 4.590 4.600 4.570 4.830 6,190,000 28,744,640 4.6437 4.217 4.208 4.217 4.190 4.428 6,752,029 4.2572 -3.36%
2017-04-28 0 4.760 4.750 4.760 4.710 4.870 4,093,900 19,523,181 4.7688 4.364 4.355 4.364 4.318 4.465 4,465,611 4.3719 -0.21%
2017-04-27 0 4.770 4.770 4.800 4.700 4.830 4,496,450 21,436,344 4.7674 4.373 4.373 4.400 4.309 4.428 4,904,711 4.3706 0.42%
2017-04-26 0 4.750 4.740 4.760 4.700 4.950 7,516,000 35,815,370 4.7652 4.355 4.345 4.364 4.309 4.538 8,198,425 4.3686 -1.66%
2017-04-25 0 4.830 4.810 4.830 4.720 4.840 5,516,000 26,322,762 4.7721 4.428 4.410 4.428 4.327 4.437 6,016,832 4.3749 0.00%
2017-04-24 0 4.830 4.830 4.840 4.690 4.950 3,790,000 18,156,940 4.7907 4.428 4.428 4.437 4.300 4.538 4,134,118 4.3920 -2.82%
2017-04-21 0 4.970 4.950 4.970 4.950 5.030 1,958,000 9,759,800 4.9846 4.556 4.538 4.556 4.538 4.611 2,135,779 4.5697 -0.60%
2017-04-20 0 5.000 4.990 5.000 4.930 5.150 4,310,000 21,600,154 5.0116 4.584 4.575 4.584 4.520 4.721 4,701,332 4.5945 -0.99%
2017-04-19 0 5.050 5.030 5.050 4.820 5.050 5,438,000 26,855,790 4.9385 4.630 4.611 4.630 4.419 4.630 5,931,750 4.5275 3.70%
2017-04-18 0 4.870 4.850 4.890 4.800 5.120 5,790,217 28,495,288 4.9213 4.465 4.446 4.483 4.400 4.694 6,315,947 4.5116 -4.51%
2017-04-13 0 5.100 5.090 5.100 4.800 5.120 13,200,000 66,105,030 5.0080 4.675 4.666 4.675 4.400 4.694 14,398,511 4.5911 5.81%
2017-04-12 0 4.820 4.810 4.850 4.780 4.900 10,874,000 52,579,970 4.8354 4.419 4.410 4.446 4.382 4.492 11,861,319 4.4329 0.63%
2017-04-11 0 4.790 4.770 4.790 4.700 4.860 5,646,103 26,950,641 4.7733 4.391 4.373 4.391 4.309 4.455 6,158,748 4.3760 1.05%
2017-04-10 0 4.740 4.720 4.740 4.720 4.920 5,226,000 25,025,120 4.7886 4.345 4.327 4.345 4.327 4.510 5,700,501 4.3900 -1.86%
2017-04-07 0 4.830 4.810 4.830 4.660 4.860 9,152,700 43,769,363 4.7821 4.428 4.410 4.428 4.272 4.455 9,983,731 4.3841 3.21%
2017-04-06 0 4.680 4.670 4.700 4.530 4.720 9,526,000 44,273,916 4.6477 4.290 4.281 4.309 4.153 4.327 10,390,926 4.2608 3.08%
2017-04-05 0 4.540 4.530 4.550 4.400 4.590 5,164,064 23,179,011 4.4885 4.162 4.153 4.171 4.034 4.208 5,632,942 4.1149 3.65%
2017-04-03 0 4.380 4.370 4.380 4.360 4.520 3,044,128 13,418,561 4.4080 4.015 4.006 4.015 3.997 4.144 3,320,524 4.0411 -2.23%
2017-03-31 0 4.480 4.470 4.480 4.150 4.500 17,344,000 75,570,030 4.3571 4.107 4.098 4.107 3.805 4.125 18,918,771 3.9944 7.95%
2017-03-30 0 4.150 4.150 4.170 4.050 4.170 4,562,050 18,725,012 4.1045 3.805 3.805 3.823 3.713 3.823 4,976,267 3.7629 0.73%
2017-03-29 0 4.120 4.120 4.130 4.080 4.280 6,524,002 26,965,028 4.1332 3.777 3.777 3.786 3.740 3.924 7,116,357 3.7892 2.23%
2017-03-28 0 4.030 4.030 4.050 3.980 4.060 2,241,315 9,025,010 4.0267 3.695 3.695 3.713 3.649 3.722 2,444,818 3.6915 1.00%
2017-03-27 0 3.990 3.990 4.000 3.990 4.160 3,684,515 14,931,946 4.0526 3.658 3.658 3.667 3.658 3.814 4,019,055 3.7153 -1.97%
2017-03-24 0 4.070 4.070 4.080 4.060 4.170 2,936,000 12,014,490 4.0921 3.731 3.731 3.740 3.722 3.823 3,202,578 3.7515 -1.69%
2017-03-23 0 4.140 4.140 4.150 4.110 4.250 4,464,260 18,700,613 4.1890 3.795 3.795 3.805 3.768 3.896 4,869,598 3.8403 0.49%
2017-03-22 0 4.120 4.100 4.120 4.010 4.130 8,360,000 34,088,500 4.0776 3.777 3.759 3.777 3.676 3.786 9,119,057 3.7382 0.00%
2017-03-21 0 4.120 4.110 4.120 3.930 4.150 9,941,121 40,467,906 4.0708 3.777 3.768 3.777 3.603 3.805 10,843,738 3.7319 4.04%
2017-03-20 0 3.960 3.950 3.960 3.860 3.990 3,912,000 15,484,310 3.9582 3.630 3.621 3.630 3.539 3.658 4,267,195 3.6287 1.28%
2017-03-17 0 3.910 3.900 3.910 3.880 3.980 7,668,000 30,030,170 3.9163 3.585 3.575 3.585 3.557 3.649 8,364,226 3.5903 -1.01%
2017-03-16 0 3.950 3.940 3.960 3.830 3.960 13,626,000 52,895,920 3.8820 3.621 3.612 3.630 3.511 3.630 14,863,190 3.5589 2.86%
2017-03-15 0 3.840 3.820 3.840 3.770 3.900 7,834,000 30,135,930 3.8468 3.520 3.502 3.520 3.456 3.575 8,545,298 3.5266 0.79%
2017-03-14 0 3.810 3.800 3.810 3.730 3.820 3,885,000 14,657,650 3.7729 3.493 3.484 3.493 3.420 3.502 4,237,744 3.4588 1.33%
2017-03-13 0 3.760 3.750 3.770 3.690 3.780 6,030,000 22,581,600 3.7449 3.447 3.438 3.456 3.383 3.465 6,577,502 3.4332 4.44%
2017-03-10 0 3.600 3.600 3.610 3.570 3.690 2,306,000 8,309,540 3.6034 3.300 3.300 3.310 3.273 3.383 2,515,376 3.3035 -2.17%
2017-03-09 0 3.680 3.670 3.690 3.640 3.750 3,387,096 12,419,072 3.6666 3.374 3.365 3.383 3.337 3.438 3,694,632 3.3614 -1.60%
2017-03-08 0 3.740 3.730 3.740 3.690 3.780 2,408,000 8,988,020 3.7326 3.429 3.420 3.429 3.383 3.465 2,626,637 3.4219 -0.53%
2017-03-07 0 3.760 3.740 3.760 3.730 3.800 3,150,258 11,815,537 3.7507 3.447 3.429 3.447 3.420 3.484 3,436,290 3.4385 -0.79%
2017-03-06 0 3.790 3.770 3.790 3.760 3.810 618,000 2,338,120 3.7834 3.475 3.456 3.475 3.447 3.493 674,112 3.4684 -0.26%
2017-03-03 0 3.800 3.760 3.800 3.760 3.850 2,394,000 9,074,600 3.7906 3.484 3.447 3.484 3.447 3.530 2,611,366 3.4750 -0.26%
2017-03-02 0 3.810 3.790 3.820 3.790 3.910 3,888,000 14,944,760 3.8438 3.493 3.475 3.502 3.475 3.585 4,241,016 3.5239 -0.78%
2017-03-01 0 3.840 3.820 3.840 3.780 3.860 1,886,000 7,221,490 3.8290 3.520 3.502 3.520 3.465 3.539 2,057,242 3.5103 1.05%
2017-02-28 0 3.800 3.790 3.820 3.750 3.840 3,558,600 13,543,654 3.8059 3.484 3.475 3.502 3.438 3.520 3,881,708 3.4891 0.53%
2017-02-27 0 3.780 3.760 3.790 3.760 3.820 1,283,000 4,857,740 3.7862 3.465 3.447 3.475 3.447 3.502 1,399,492 3.4711 -0.53%
2017-02-24 0 3.800 3.780 3.800 3.770 3.860 2,753,951 10,461,824 3.7988 3.484 3.465 3.484 3.456 3.539 3,004,000 3.4826 -1.55%
2017-02-23 0 3.860 3.850 3.860 3.780 3.870 3,586,000 13,763,510 3.8381 3.539 3.530 3.539 3.465 3.548 3,911,596 3.5186 1.05%
2017-02-22 0 3.820 3.810 3.820 3.690 3.860 4,800,921 18,308,090 3.8135 3.502 3.493 3.502 3.383 3.539 5,236,827 3.4960 2.96%
2017-02-21 0 3.710 3.690 3.730 3.690 3.810 5,006,000 18,681,940 3.7319 3.401 3.383 3.420 3.383 3.493 5,460,526 3.4213 -2.11%
2017-02-20 0 3.790 3.780 3.790 3.760 3.820 3,064,000 11,588,360 3.7821 3.475 3.465 3.475 3.447 3.502 3,342,200 3.4673 0.53%
2017-02-17 0 3.770 3.770 3.780 3.760 3.890 5,662,000 21,610,560 3.8168 3.456 3.456 3.465 3.447 3.566 6,176,089 3.4991 -2.08%
2017-02-16 0 3.850 3.830 3.850 3.810 3.920 11,171,303 43,274,391 3.8737 3.530 3.511 3.530 3.493 3.594 12,185,616 3.5513 -0.52%
2017-02-15 0 3.870 3.870 3.880 3.760 3.950 40,104,470 155,652,581 3.8812 3.548 3.548 3.557 3.447 3.621 43,745,808 3.5581 3.48%
2017-02-14 0 3.740 3.730 3.740 3.710 3.780 8,928,064 33,377,512 3.7385 3.429 3.420 3.429 3.401 3.465 9,738,699 3.4273 1.08%
2017-02-13 0 3.700 3.690 3.710 3.670 3.750 9,328,000 34,668,020 3.7166 3.392 3.383 3.401 3.365 3.438 10,174,948 3.4072 0.27%
2017-02-10 0 3.690 3.680 3.690 3.660 3.780 6,052,064 22,502,338 3.7181 3.383 3.374 3.383 3.355 3.465 6,601,569 3.4086 -1.86%
2017-02-09 0 3.760 3.750 3.760 3.690 3.780 4,101,000 15,341,860 3.7410 3.447 3.438 3.447 3.383 3.465 4,473,356 3.4296 0.53%
2017-02-08 0 3.740 3.720 3.740 3.650 3.750 2,554,000 9,493,380 3.7171 3.429 3.410 3.429 3.346 3.438 2,785,894 3.4077 1.63%
2017-02-07 0 3.680 3.670 3.690 3.650 3.800 5,454,000 20,193,340 3.7025 3.374 3.365 3.383 3.346 3.484 5,949,203 3.3943 -2.90%
2017-02-06 0 3.790 3.760 3.790 3.740 4.000 4,223,000 16,066,420 3.8045 3.475 3.447 3.475 3.429 3.667 4,606,433 3.4878 -4.29%
2017-02-03 0 3.960 3.950 3.970 3.890 4.000 1,593,433 6,276,294 3.9389 3.630 3.621 3.640 3.566 3.667 1,738,111 3.6110 -0.25%
2017-02-02 0 3.970 3.950 3.970 3.920 4.000 1,610,000 6,375,440 3.9599 3.640 3.621 3.640 3.594 3.667 1,756,182 3.6303 0.25%
2017-02-01 0 3.960 3.950 3.960 3.870 3.960 1,768,000 6,940,200 3.9255 3.630 3.621 3.630 3.548 3.630 1,928,528 3.5987 1.54%
2017-01-27 0 3.900 3.880 3.900 3.860 3.900 730,000 2,842,720 3.8941 3.575 3.557 3.575 3.539 3.575 796,281 3.5700 0.52%
2017-01-26 0 3.880 3.860 3.880 3.830 3.890 2,040,000 7,885,560 3.8655 3.557 3.539 3.557 3.511 3.566 2,225,224 3.5437 0.00%
2017-01-25 0 3.880 3.880 3.890 3.800 3.890 1,992,000 7,644,540 3.8376 3.557 3.557 3.566 3.484 3.566 2,172,866 3.5182 0.52%
2017-01-24 0 3.860 3.840 3.880 3.820 3.900 2,633,742 10,166,819 3.8602 3.539 3.520 3.557 3.502 3.575 2,872,876 3.5389 0.00%
2017-01-23 0 3.860 3.840 3.860 3.730 3.880 4,222,000 16,213,080 3.8401 3.539 3.520 3.539 3.420 3.557 4,605,342 3.5205 4.32%
2017-01-20 0 3.700 3.700 3.710 3.670 3.730 1,896,000 7,033,420 3.7096 3.392 3.392 3.401 3.365 3.420 2,068,150 3.4008 0.54%
2017-01-19 0 3.680 3.680 3.710 3.650 3.730 1,116,000 4,127,240 3.6982 3.374 3.374 3.401 3.346 3.420 1,217,329 3.3904 0.82%
2017-01-18 0 3.650 3.650 3.670 3.600 3.740 1,590,000 5,853,190 3.6813 3.346 3.346 3.365 3.300 3.429 1,734,366 3.3748 0.83%
2017-01-17 0 3.620 3.600 3.630 3.580 3.630 996,000 3,586,140 3.6005 3.319 3.300 3.328 3.282 3.328 1,086,433 3.3008 1.40%
2017-01-16 0 3.570 3.570 3.590 3.560 3.700 1,124,000 4,051,500 3.6045 3.273 3.273 3.291 3.264 3.392 1,226,055 3.3045 -3.25%
2017-01-13 0 3.690 3.680 3.700 3.650 3.760 1,770,000 6,555,340 3.7036 3.383 3.374 3.392 3.346 3.447 1,930,709 3.3953 -0.27%
2017-01-12 0 3.700 3.700 3.740 3.690 3.780 1,316,000 4,905,000 3.7272 3.392 3.392 3.429 3.383 3.465 1,435,488 3.4170 -1.33%
2017-01-11 0 3.750 3.750 3.760 3.660 3.780 2,394,000 8,950,620 3.7388 3.438 3.438 3.447 3.355 3.465 2,611,366 3.4276 1.08%
2017-01-10 0 3.710 3.700 3.710 3.530 3.710 4,675,000 17,155,200 3.6696 3.401 3.392 3.401 3.236 3.401 5,099,473 3.3641 5.10%
2017-01-09 0 3.530 3.530 3.540 3.490 3.560 1,900,000 6,690,780 3.5215 3.236 3.236 3.245 3.199 3.264 2,072,513 3.2283 0.00%
2017-01-06 0 3.530 3.550 3.570 3.510 3.600 659,343 2,335,670 3.5424 3.236 3.255 3.273 3.218 3.300 719,209 3.2476 -1.12%
2017-01-05 0 3.570 3.550 3.580 3.550 3.600 220,000 785,540 3.5706 3.273 3.255 3.282 3.255 3.300 239,975 3.2734 0.56%
2017-01-04 0 3.550 3.550 3.560 3.490 3.640 2,371,005 8,392,588 3.5397 3.255 3.255 3.264 3.199 3.337 2,586,283 3.2450 -1.66%
2017-01-03 0 3.610 3.610 3.620 3.590 3.640 292,000 1,053,100 3.6065 3.310 3.310 3.319 3.291 3.337 318,513 3.3063 -0.28%
2016-12-30 0 3.620 3.610 3.620 3.480 3.650 1,640,000 5,877,960 3.5841 3.319 3.310 3.319 3.190 3.346 1,788,906 3.2858 3.43%
2016-12-29 0 3.500 3.490 3.510 3.380 3.530 2,075,513 7,185,539 3.4621 3.209 3.199 3.218 3.099 3.236 2,263,962 3.1739 2.94%
2016-12-28 0 3.400 3.380 3.390 3.360 3.420 466,000 1,579,360 3.3892 3.117 3.099 3.108 3.080 3.135 508,311 3.1071 -0.29%
2016-12-23 0 3.410 3.420 3.430 3.360 3.500 266,000 909,440 3.4189 3.126 3.135 3.144 3.080 3.209 290,152 3.1344 -2.01%
2016-12-22 0 3.480 3.460 3.480 3.420 3.480 1,316,000 4,551,960 3.4589 3.190 3.172 3.190 3.135 3.190 1,435,488 3.1710 1.75%
2016-12-21 0 3.420 3.360 3.420 3.340 3.420 448,000 1,511,640 3.3742 3.135 3.080 3.135 3.062 3.135 488,677 3.0933 2.40%
2016-12-20 0 3.340 3.330 3.350 3.330 3.420 1,144,000 3,834,820 3.3521 3.062 3.053 3.071 3.053 3.135 1,247,871 3.0731 -1.76%
2016-12-19 0 3.400 3.400 3.420 3.400 3.460 442,000 1,512,600 3.4222 3.117 3.117 3.135 3.117 3.172 482,132 3.1373 -2.30%
2016-12-16 0 3.480 3.440 3.480 3.430 3.530 646,880 2,240,860 3.4641 3.190 3.154 3.190 3.144 3.236 705,614 3.1758 -0.29%
2016-12-15 0 3.490 3.470 3.490 3.450 3.530 996,000 3,471,280 3.4852 3.199 3.181 3.199 3.163 3.236 1,086,433 3.1951 -1.97%
2016-12-14 0 3.560 3.560 3.600 3.520 3.640 684,000 2,455,060 3.5893 3.264 3.264 3.300 3.227 3.337 746,105 3.2905 0.00%
2016-12-13 0 3.560 3.550 3.560 3.520 3.580 1,178,000 4,187,320 3.5546 3.264 3.255 3.264 3.227 3.282 1,284,958 3.2587 -0.56%
2016-12-12 0 3.580 3.560 3.590 3.560 3.680 1,152,000 4,163,100 3.6138 3.282 3.264 3.291 3.264 3.374 1,256,597 3.3130 -2.19%
2016-12-09 0 3.660 3.660 3.680 3.640 3.730 1,353,746 4,996,467 3.6908 3.355 3.355 3.374 3.337 3.420 1,476,661 3.3836 -0.81%
2016-12-08 0 3.690 3.670 3.690 3.640 3.720 544,000 2,005,460 3.6865 3.383 3.365 3.383 3.337 3.410 593,393 3.3796 0.54%
2016-12-07 0 3.670 3.660 3.680 3.640 3.700 1,046,000 3,828,920 3.6605 3.365 3.355 3.374 3.337 3.392 1,140,973 3.3558 0.55%
2016-12-06 0 3.650 3.650 3.680 3.640 3.730 626,000 2,293,460 3.6637 3.346 3.346 3.374 3.337 3.420 682,838 3.3587 -0.54%
2016-12-05 0 3.670 3.670 3.690 3.640 3.730 1,702,032 6,270,196 3.6839 3.365 3.365 3.383 3.337 3.420 1,856,570 3.3773 0.82%
2016-12-02 0 3.640 3.630 3.640 3.610 3.760 1,150,000 4,196,540 3.6492 3.337 3.328 3.337 3.310 3.447 1,254,416 3.3454 -1.62%
2016-12-01 0 3.700 3.700 3.710 3.680 3.770 816,000 3,038,900 3.7241 3.392 3.392 3.401 3.374 3.456 890,090 3.4141 0.54%
2016-11-30 0 3.680 3.700 3.710 3.670 3.780 1,618,000 6,020,102 3.7207 3.374 3.392 3.401 3.365 3.465 1,764,908 3.4110 -0.81%
2016-11-29 0 3.710 3.700 3.720 3.640 3.750 1,108,000 4,106,260 3.7060 3.401 3.392 3.410 3.337 3.438 1,208,602 3.3975 0.82%
2016-11-28 0 3.680 3.670 3.700 3.650 3.700 864,000 3,175,280 3.6751 3.374 3.365 3.392 3.346 3.392 942,448 3.3692 0.27%
2016-11-25 0 3.670 3.660 3.700 3.660 3.710 398,000 1,467,060 3.6861 3.365 3.355 3.392 3.355 3.401 434,137 3.3793 0.27%
2016-11-24 0 3.660 3.660 3.670 3.660 3.730 578,000 2,125,280 3.6770 3.355 3.355 3.365 3.355 3.420 630,480 3.3709 -1.35%
2016-11-23 0 3.710 3.700 3.710 3.690 3.740 646,000 2,398,020 3.7121 3.401 3.392 3.401 3.383 3.429 704,654 3.4031 1.09%
2016-11-22 0 3.670 3.670 3.700 3.630 3.700 1,948,000 7,147,050 3.6689 3.365 3.365 3.392 3.328 3.392 2,124,871 3.3635 0.27%
2016-11-21 0 3.660 3.650 3.670 3.620 3.680 362,000 1,322,080 3.6522 3.355 3.346 3.365 3.319 3.374 394,868 3.3482 0.55%
2016-11-18 0 3.640 3.640 3.660 3.600 3.670 476,000 1,734,310 3.6435 3.337 3.337 3.355 3.300 3.365 519,219 3.3402 0.28%
2016-11-17 0 3.630 3.630 3.660 3.630 3.700 986,194 3,600,076 3.6505 3.328 3.328 3.355 3.328 3.392 1,075,737 3.3466 -1.36%
2016-11-16 0 3.680 3.680 3.700 3.650 3.750 1,273,754 4,709,162 3.6971 3.374 3.374 3.392 3.346 3.438 1,389,406 3.3893 -0.54%
2016-11-15 0 3.700 3.680 3.710 3.630 3.750 791,754 2,923,637 3.6926 3.392 3.374 3.401 3.328 3.438 863,642 3.3852 -0.54%
2016-11-14 0 3.720 3.690 3.720 3.670 3.780 1,478,000 5,494,830 3.7177 3.410 3.383 3.410 3.365 3.465 1,612,197 3.4083 -1.59%
2016-11-11 0 3.780 3.780 3.790 3.780 3.840 646,000 2,453,220 3.7976 3.465 3.465 3.475 3.465 3.520 704,654 3.4815 -3.08%
2016-11-10 0 3.900 3.870 3.900 3.750 3.900 1,346,000 5,132,370 3.8131 3.575 3.548 3.575 3.438 3.575 1,468,212 3.4957 5.98%
2016-11-09 0 3.680 3.680 3.710 3.610 3.850 1,840,000 6,746,900 3.6668 3.374 3.374 3.401 3.310 3.530 2,007,065 3.3616 -2.90%
2016-11-08 0 3.790 3.780 3.790 3.720 3.800 892,000 3,359,800 3.7666 3.475 3.465 3.475 3.410 3.484 972,990 3.4531 1.61%
2016-11-07 0 3.730 3.720 3.730 3.690 3.750 444,000 1,652,640 3.7222 3.420 3.410 3.420 3.383 3.438 484,314 3.4123 0.81%
2016-11-04 0 3.700 3.690 3.710 3.660 3.750 432,488 1,597,246 3.6932 3.392 3.383 3.401 3.355 3.438 471,756 3.3857 0.00%
2016-11-03 0 3.700 3.700 3.730 3.680 3.790 1,554,000 5,772,520 3.7146 3.392 3.392 3.420 3.374 3.475 1,695,097 3.4054 -1.07%
2016-11-02 0 3.740 3.750 3.760 3.720 3.860 864,000 3,252,850 3.7649 3.429 3.438 3.447 3.410 3.539 942,448 3.4515 -3.11%
2016-11-01 0 3.860 3.850 3.860 3.770 3.860 2,006,000 7,670,780 3.8239 3.539 3.530 3.539 3.456 3.539 2,188,137 3.5056 1.85%
2016-10-31 0 3.790 3.770 3.840 3.750 3.880 1,038,500 3,943,370 3.7972 3.475 3.456 3.520 3.438 3.557 1,132,792 3.4811 -1.30%
2016-10-28 0 3.840 3.820 3.850 3.790 3.900 1,156,000 4,443,610 3.8440 3.520 3.502 3.530 3.475 3.575 1,260,961 3.5240 0.26%
2016-10-27 0 3.830 3.830 3.840 3.810 3.970 3,522,000 13,556,640 3.8491 3.511 3.511 3.520 3.493 3.640 3,841,785 3.5287 -3.04%
2016-10-26 0 3.950 3.950 3.970 3.920 4.070 1,736,000 6,882,160 3.9644 3.621 3.621 3.640 3.594 3.731 1,893,622 3.6344 -2.95%
2016-10-25 0 4.070 4.080 4.090 4.050 4.150 832,000 3,393,640 4.0789 3.731 3.740 3.750 3.713 3.805 907,543 3.7394 -1.93%
2016-10-24 0 4.150 4.120 4.150 4.040 4.160 1,704,000 7,029,260 4.1252 3.805 3.777 3.805 3.704 3.814 1,858,717 3.7818 2.47%
2016-10-20 0 4.050 4.040 4.070 3.990 4.080 2,803,754 11,330,603 4.0412 3.713 3.704 3.731 3.658 3.740 3,058,324 3.7048 0.50%
2016-10-19 0 4.030 4.020 4.030 3.940 4.050 2,520,194 10,111,391 4.0121 3.695 3.685 3.695 3.612 3.713 2,749,018 3.6782 2.54%
2016-10-18 0 3.930 3.940 3.960 3.900 3.970 1,092,000 4,309,360 3.9463 3.603 3.612 3.630 3.575 3.640 1,191,150 3.6178 0.51%
2016-10-17 0 3.910 3.900 3.910 3.900 3.990 784,000 3,076,070 3.9236 3.585 3.575 3.585 3.575 3.658 855,184 3.5970 -1.26%
2016-10-14 0 3.960 3.950 3.960 3.910 4.010 787,754 3,104,940 3.9415 3.630 3.621 3.630 3.585 3.676 859,279 3.6134 0.00%
2016-10-13 0 3.960 3.960 3.990 3.950 4.100 1,768,000 7,111,500 4.0223 3.630 3.630 3.658 3.621 3.759 1,928,528 3.6875 -1.00%
2016-10-12 0 4.000 4.000 4.010 3.850 4.030 2,158,000 8,520,390 3.9483 3.667 3.667 3.676 3.530 3.695 2,353,938 3.6196 2.56%
2016-10-11 0 3.900 3.890 3.920 3.880 4.040 1,206,000 4,781,760 3.9650 3.575 3.566 3.594 3.557 3.704 1,315,500 3.6349 -1.52%
2016-10-07 0 3.960 3.960 3.990 3.940 4.060 1,226,000 4,893,640 3.9915 3.630 3.630 3.658 3.612 3.722 1,337,316 3.6593 -1.49%
2016-10-06 0 4.020 4.000 4.020 3.980 4.050 1,826,000 7,324,340 4.0111 3.685 3.667 3.685 3.649 3.713 1,991,794 3.6773 0.75%
2016-10-05 0 3.990 3.980 4.000 3.940 4.000 1,006,000 4,001,700 3.9778 3.658 3.649 3.667 3.612 3.667 1,097,341 3.6467 0.50%
2016-10-04 0 3.970 3.970 3.990 3.820 3.990 1,972,000 7,742,060 3.9260 3.640 3.640 3.658 3.502 3.658 2,151,050 3.5992 3.93%
2016-10-03 0 3.820 3.810 3.820 3.750 3.850 1,048,000 3,997,700 3.8146 3.502 3.493 3.502 3.438 3.530 1,143,155 3.4971 2.69%
2016-09-30 0 3.720 3.720 3.780 3.720 3.970 2,861,000 10,876,152 3.8015 3.410 3.410 3.465 3.410 3.640 3,120,768 3.4851 -5.10%
2016-09-29 0 3.920 3.920 3.940 3.900 4.000 706,000 2,775,630 3.9315 3.594 3.594 3.612 3.575 3.667 770,102 3.6042 -1.51%
2016-09-28 0 3.980 3.950 3.990 3.920 4.000 1,130,000 4,466,160 3.9524 3.649 3.621 3.658 3.594 3.667 1,232,600 3.6234 0.00%
2016-09-27 0 3.980 3.960 3.980 3.860 4.010 1,398,000 5,541,580 3.9639 3.649 3.630 3.649 3.539 3.676 1,524,933 3.6340 2.84%
2016-09-26 0 3.870 3.840 3.870 3.840 4.070 1,892,000 7,475,860 3.9513 3.548 3.520 3.548 3.520 3.731 2,063,787 3.6224 -4.68%
2016-09-23 0 4.060 4.050 4.060 4.000 4.110 4,016,000 16,356,940 4.0729 3.722 3.713 3.722 3.667 3.768 4,380,638 3.7339 0.00%
2016-09-22 0 4.060 4.060 4.070 3.980 4.120 3,894,000 15,842,270 4.0684 3.722 3.722 3.731 3.649 3.777 4,247,561 3.7297 0.50%
2016-09-21 0 4.040 4.030 4.050 3.930 4.120 5,190,000 20,939,610 4.0346 3.704 3.695 3.713 3.603 3.777 5,661,233 3.6988 1.76%
2016-09-20 0 3.970 3.950 3.970 3.920 4.040 2,158,000 8,564,900 3.9689 3.640 3.621 3.640 3.594 3.704 2,353,938 3.6385 -0.75%
2016-09-19 0 4.000 3.990 4.000 3.840 4.100 13,933,691 55,535,993 3.9857 3.667 3.658 3.667 3.520 3.759 15,198,819 3.6540 4.17%
2016-09-15 0 3.840 3.920 3.930 3.570 3.920 7,603,491 28,659,526 3.7693 3.520 3.594 3.603 3.273 3.594 8,293,860 3.4555 6.96%
2016-09-14 0 3.590 3.580 3.610 3.540 3.650 1,477,892 5,312,129 3.5944 3.291 3.282 3.310 3.245 3.346 1,612,079 3.2952 0.00%
2016-09-13 0 3.590 3.580 3.590 3.500 3.710 2,617,784 9,354,315 3.5734 3.291 3.282 3.291 3.209 3.401 2,855,469 3.2759 -1.10%
2016-09-12 0 3.630 3.620 3.630 3.610 3.740 1,526,748 5,596,152 3.6654 3.328 3.319 3.328 3.310 3.429 1,665,371 3.3603 -4.47%
2016-09-09 0 3.800 3.800 3.840 3.720 3.850 3,945,676 14,984,366 3.7977 3.484 3.484 3.520 3.410 3.530 4,303,929 3.4816 2.15%
2016-09-08 0 3.720 3.700 3.720 3.510 3.720 4,336,000 15,852,900 3.6561 3.410 3.392 3.410 3.218 3.410 4,729,693 3.3518 5.08%
2016-09-07 0 3.540 3.540 3.550 3.540 3.580 1,548,000 5,496,510 3.5507 3.245 3.245 3.255 3.245 3.282 1,688,553 3.2552 -0.28%
2016-09-06 0 3.550 3.530 3.550 3.390 3.560 7,317,784 25,446,748 3.4774 3.255 3.236 3.255 3.108 3.264 7,982,212 3.1879 0.85%
2016-09-05 0 3.520 3.510 3.520 3.470 3.560 1,761,887 6,165,100 3.4991 3.227 3.218 3.227 3.181 3.264 1,921,860 3.2079 0.28%
2016-09-02 0 3.510 3.500 3.510 3.440 3.560 2,534,000 8,879,600 3.5042 3.218 3.209 3.218 3.154 3.264 2,764,078 3.2125 -1.40%
2016-09-01 0 3.560 3.540 3.560 3.520 3.610 1,960,000 6,981,260 3.5619 3.264 3.245 3.264 3.227 3.310 2,137,961 3.2654 0.85%
2016-08-31 0 3.530 3.530 3.540 3.490 3.670 2,288,000 8,155,540 3.5645 3.236 3.236 3.245 3.199 3.365 2,495,742 3.2678 -1.40%
2016-08-30 0 3.580 3.560 3.590 3.530 3.610 1,186,000 4,246,470 3.5805 3.282 3.264 3.291 3.236 3.310 1,293,684 3.2825 1.13%
2016-08-29 0 3.540 3.530 3.540 3.430 3.580 1,444,000 5,087,160 3.5230 3.245 3.236 3.245 3.144 3.282 1,575,110 3.2297 1.14%
2016-08-26 0 3.500 3.470 3.500 3.450 3.550 2,109,892 7,373,133 3.4946 3.209 3.181 3.209 3.163 3.255 2,301,462 3.2037 -1.13%
2016-08-25 0 3.540 3.520 3.540 3.420 3.570 1,015,995 3,561,722 3.5056 3.245 3.227 3.245 3.135 3.273 1,108,244 3.2138 -0.56%
2016-08-24 0 3.560 3.550 3.560 3.470 3.580 1,630,450 5,754,646 3.5295 3.264 3.255 3.264 3.181 3.282 1,778,489 3.2357 0.85%
2016-08-23 0 3.530 3.530 3.540 3.530 3.660 2,017,999 7,255,476 3.5954 3.236 3.236 3.245 3.236 3.355 2,201,226 3.2961 -2.22%
2016-08-22 0 3.610 3.590 3.610 3.560 3.690 1,656,000 5,978,550 3.6102 3.310 3.291 3.310 3.264 3.383 1,806,359 3.3097 0.28%
2016-08-19 0 3.600 3.590 3.610 3.530 3.700 2,050,000 7,383,400 3.6017 3.300 3.291 3.310 3.236 3.392 2,236,132 3.3019 1.41%
2016-08-18 0 3.550 3.540 3.550 3.540 3.640 1,738,000 6,255,220 3.5991 3.255 3.245 3.255 3.245 3.337 1,895,804 3.2995 0.28%
2016-08-17 0 3.540 3.530 3.540 3.500 3.660 1,522,000 5,437,740 3.5728 3.245 3.236 3.245 3.209 3.355 1,660,192 3.2754 -2.48%
2016-08-16 0 3.630 3.630 3.650 3.630 3.740 1,133,000 4,149,680 3.6626 3.328 3.328 3.346 3.328 3.429 1,235,872 3.3577 -1.89%
2016-08-15 0 3.700 3.680 3.700 3.660 3.750 1,630,000 6,014,840 3.6901 3.392 3.374 3.392 3.355 3.438 1,777,998 3.3829 -0.27%
2016-08-12 0 3.710 3.700 3.710 3.530 3.720 5,280,000 19,152,420 3.6274 3.401 3.392 3.401 3.236 3.410 5,759,404 3.3254 4.21%
2016-08-11 0 3.560 3.560 3.570 3.470 3.580 1,186,000 4,206,660 3.5469 3.264 3.264 3.273 3.181 3.282 1,293,684 3.2517 -0.28%
2016-08-10 0 3.570 3.560 3.580 3.560 3.620 2,670,000 9,573,690 3.5857 3.273 3.264 3.282 3.264 3.319 2,912,426 3.2872 -1.11%
2016-08-09 0 3.610 3.600 3.610 3.550 3.700 1,402,000 5,048,180 3.6007 3.310 3.300 3.310 3.255 3.392 1,529,296 3.3010 -1.10%
2016-08-08 0 3.650 3.650 3.660 3.600 3.700 2,318,000 8,522,980 3.6769 3.346 3.346 3.355 3.300 3.392 2,528,466 3.3708 1.39%
2016-08-05 0 3.600 3.590 3.600 3.570 3.660 924,000 3,329,120 3.6029 3.300 3.291 3.300 3.273 3.355 1,007,896 3.3030 -0.83%
2016-08-04 0 3.630 3.630 3.640 3.530 3.640 2,488,000 8,935,300 3.5914 3.328 3.328 3.337 3.236 3.337 2,713,901 3.2924 1.40%
2016-08-03 0 3.580 3.560 3.580 3.550 3.650 1,464,402 5,258,715 3.5910 3.282 3.264 3.282 3.255 3.346 1,597,364 3.2921 -1.10%
2016-08-01 0 3.620 3.610 3.620 3.590 3.780 1,410,000 5,116,620 3.6288 3.319 3.310 3.319 3.291 3.465 1,538,023 3.3268 1.40%
2016-07-29 0 3.570 3.540 3.570 3.540 3.690 2,398,000 8,596,060 3.5847 3.273 3.245 3.273 3.245 3.383 2,615,730 3.2863 -2.99%
2016-07-28 0 3.680 3.670 3.680 3.560 3.700 2,808,000 10,211,240 3.6365 3.374 3.365 3.374 3.264 3.392 3,062,956 3.3338 1.66%
2016-07-27 0 3.620 3.600 3.620 3.460 3.630 2,898,000 10,308,220 3.5570 3.319 3.300 3.319 3.172 3.328 3,161,128 3.2609 2.55%
2016-07-26 0 3.530 3.520 3.530 3.410 3.570 2,465,240 8,682,323 3.5219 3.236 3.227 3.236 3.126 3.273 2,689,075 3.2287 2.62%
2016-07-25 0 3.440 3.430 3.460 3.410 3.560 1,646,000 5,701,030 3.4636 3.154 3.144 3.172 3.126 3.264 1,795,451 3.1753 -3.37%
2016-07-22 0 3.560 3.550 3.570 3.440 3.580 2,730,000 9,654,500 3.5364 3.264 3.255 3.273 3.154 3.282 2,977,874 3.2421 2.59%
2016-07-21 0 3.470 3.450 3.470 3.400 3.500 3,075,758 10,569,968 3.4365 3.181 3.163 3.181 3.117 3.209 3,355,025 3.1505 0.29%
2016-07-20 0 3.460 3.430 3.470 3.410 3.520 2,452,000 8,488,740 3.4620 3.172 3.144 3.181 3.126 3.227 2,674,633 3.1738 -1.70%
2016-07-19 0 3.520 3.520 3.530 3.430 3.550 1,917,784 6,689,278 3.4880 3.227 3.227 3.236 3.144 3.255 2,091,912 3.1977 0.28%
2016-07-18 0 3.510 3.490 3.510 3.430 3.580 2,394,000 8,369,870 3.4962 3.218 3.199 3.218 3.144 3.282 2,611,366 3.2052 -0.85%
2016-07-15 0 3.540 3.510 3.540 3.490 3.630 4,124,000 14,673,320 3.5580 3.245 3.218 3.245 3.199 3.328 4,498,444 3.2619 -0.84%
2016-07-14 0 3.570 3.570 3.580 3.280 3.590 9,403,072 32,682,070 3.4757 3.273 3.273 3.282 3.007 3.291 10,256,836 3.1864 9.51%
2016-07-13 0 3.260 3.240 3.260 3.170 3.340 7,048,000 22,885,068 3.2470 2.989 2.970 2.989 2.906 3.062 7,687,932 2.9768 -0.31%
2016-07-12 0 3.270 3.250 3.270 3.250 3.380 5,648,456 18,548,312 3.2838 2.998 2.979 2.998 2.979 3.099 6,161,315 3.0104 -0.91%
2016-07-11 0 3.300 3.300 3.330 3.300 3.400 2,874,000 9,612,240 3.3446 3.025 3.025 3.053 3.025 3.117 3,134,949 3.0662 0.00%
2016-07-08 0 3.300 3.270 3.300 3.250 3.330 2,041,302 6,711,057 3.2876 3.025 2.998 3.025 2.979 3.053 2,226,645 3.0140 1.54%
2016-07-07 0 3.250 3.240 3.260 3.200 3.380 5,471,716 18,007,682 3.2910 2.979 2.970 2.989 2.934 3.099 5,968,528 3.0171 -0.61%
2016-07-06 0 3.270 3.270 3.280 3.010 3.370 10,188,000 32,561,600 3.1961 2.998 2.998 3.007 2.759 3.089 11,113,033 2.9300 9.00%
2016-07-05 0 3.000 3.000 3.010 2.890 3.010 8,458,465 25,119,668 2.9698 2.750 2.750 2.759 2.649 2.759 9,226,462 2.7226 4.17%
2016-07-04 0 2.880 2.870 2.880 2.850 2.900 2,502,928 7,206,956 2.8794 2.640 2.631 2.640 2.613 2.659 2,730,185 2.6397 1.05%
2016-06-30 0 2.850 2.840 2.850 2.810 2.900 3,147,716 8,969,382 2.8495 2.613 2.604 2.613 2.576 2.659 3,433,517 2.6123 0.71%
2016-06-29 0 2.830 2.810 2.820 2.810 2.870 2,384,000 6,739,920 2.8271 2.594 2.576 2.585 2.576 2.631 2,600,458 2.5918 1.07%
2016-06-28 0 2.800 2.800 2.810 2.780 2.850 2,410,000 6,773,020 2.8104 2.567 2.567 2.576 2.549 2.613 2,628,819 2.5764 -1.06%
2016-06-27 0 2.830 2.830 2.840 2.800 2.890 2,510,626 7,132,452 2.8409 2.594 2.594 2.604 2.567 2.649 2,738,582 2.6044 -1.39%
2016-06-24 0 2.870 2.870 2.910 2.850 3.020 2,240,000 6,524,080 2.9125 2.631 2.631 2.668 2.613 2.769 2,443,384 2.6701 -4.97%
2016-06-23 0 3.020 2.990 3.020 2.990 3.040 1,910,000 5,755,980 3.0136 2.769 2.741 2.769 2.741 2.787 2,083,421 2.7628 0.00%
2016-06-22 0 3.020 3.010 3.020 2.960 3.070 2,941,189 8,898,927 3.0256 2.769 2.759 2.769 2.714 2.814 3,208,238 2.7738 0.00%
2016-06-21 0 3.020 3.000 3.010 2.970 3.030 1,644,000 4,908,970 2.9860 2.769 2.750 2.759 2.723 2.778 1,793,269 2.7374 2.37%
2016-06-20 0 2.950 2.960 2.970 2.870 2.960 940,884 2,743,656 2.9160 2.704 2.714 2.723 2.631 2.714 1,026,313 2.6733 2.43%
2016-06-17 0 2.880 2.860 2.880 2.850 2.900 838,542 2,411,655 2.8760 2.640 2.622 2.640 2.613 2.659 914,679 2.6366 0.35%
2016-06-16 0 2.870 2.860 2.880 2.840 2.900 909,236 2,601,864 2.8616 2.631 2.622 2.640 2.604 2.659 991,791 2.6234 -0.69%
2016-06-15 0 2.890 2.880 2.900 2.850 2.920 867,962 2,512,269 2.8944 2.649 2.640 2.659 2.613 2.677 946,770 2.6535 0.70%
2016-06-14 0 2.870 2.860 2.870 2.850 2.930 1,746,022 5,005,577 2.8668 2.631 2.622 2.631 2.613 2.686 1,904,554 2.6282 -1.03%
2016-06-13 0 2.900 2.880 2.900 2.870 2.990 1,696,000 4,917,790 2.8996 2.659 2.640 2.659 2.631 2.741 1,849,991 2.6583 -4.61%
2016-06-10 0 3.040 3.030 3.050 2.980 3.140 2,032,213 6,210,753 3.0562 2.787 2.778 2.796 2.732 2.879 2,216,730 2.8018 -3.80%
2016-06-08 0 3.160 3.140 3.180 3.000 3.180 3,920,378 12,172,106 3.1048 2.897 2.879 2.915 2.750 2.915 4,276,334 2.8464 4.29%
2016-06-07 0 3.030 3.000 3.030 2.950 3.030 1,999,000 5,990,540 2.9968 2.778 2.750 2.778 2.704 2.778 2,180,502 2.7473 3.41%
2016-06-06 0 2.930 2.910 2.930 2.900 2.960 1,024,000 2,994,320 2.9241 2.686 2.668 2.686 2.659 2.714 1,116,975 2.6807 0.00%
2016-06-03 0 2.930 2.930 2.940 2.900 2.950 1,356,000 3,971,140 2.9286 2.686 2.686 2.695 2.659 2.704 1,479,120 2.6848 0.69%
2016-06-02 0 2.910 2.910 2.920 2.860 2.970 3,240,000 9,469,060 2.9225 2.668 2.668 2.677 2.622 2.723 3,534,180 2.6793 2.11%
2016-06-01 0 2.850 2.840 2.850 2.830 2.890 1,048,000 2,997,280 2.8600 2.613 2.604 2.613 2.594 2.649 1,143,155 2.6219 -0.70%
2016-05-31 0 2.870 2.860 2.870 2.800 2.900 2,528,642 7,230,747 2.8595 2.631 2.622 2.631 2.567 2.659 2,758,233 2.6215 2.06%
2016-05-30 0 2.830 2.830 2.840 2.820 2.920 1,587,267 4,570,641 2.8796 2.578 2.578 2.587 2.569 2.660 1,742,406 2.6232 -2.08%
2016-05-27 0 2.890 2.880 2.890 2.830 2.890 1,066,642 3,057,097 2.8661 2.633 2.624 2.633 2.578 2.633 1,170,895 2.6109 1.40%
2016-05-26 0 2.850 2.850 2.860 2.830 2.890 1,889,444 5,403,052 2.8596 2.596 2.596 2.605 2.578 2.633 2,074,118 2.6050 0.35%
2016-05-25 0 2.840 2.830 2.850 2.800 2.850 2,418,000 6,842,540 2.8298 2.587 2.578 2.596 2.551 2.596 2,654,334 2.5779 2.53%
2016-05-24 0 2.770 2.740 2.770 2.680 2.890 5,898,000 16,199,560 2.7466 2.523 2.496 2.523 2.441 2.633 6,474,468 2.5021 -2.12%
2016-05-23 0 2.830 2.810 2.850 2.780 2.890 3,768,000 10,699,320 2.8395 2.578 2.560 2.596 2.532 2.633 4,136,283 2.5867 1.80%
2016-05-20 0 2.780 2.790 2.820 2.780 2.830 1,036,000 2,915,057 2.8138 2.532 2.542 2.569 2.532 2.578 1,137,258 2.5632 -1.77%
2016-05-19 0 2.830 2.820 2.830 2.810 2.880 646,000 1,832,156 2.8362 2.578 2.569 2.578 2.560 2.624 709,140 2.5836 0.35%
2016-05-18 0 2.820 2.810 2.820 2.780 2.920 1,876,728 5,311,607 2.8302 2.569 2.560 2.569 2.532 2.660 2,060,159 2.5783 -3.75%
2016-05-17 0 2.930 2.910 2.930 2.860 2.940 532,000 1,545,210 2.9045 2.669 2.651 2.669 2.605 2.678 583,997 2.6459 1.38%
2016-05-16 0 2.890 2.860 2.900 2.780 2.920 1,264,000 3,640,180 2.8799 2.633 2.605 2.642 2.532 2.660 1,387,543 2.6235 2.12%
2016-05-13 0 2.830 2.820 2.860 2.810 3.000 2,666,000 7,618,320 2.8576 2.578 2.569 2.605 2.560 2.733 2,926,574 2.6032 -4.71%
2016-05-12 0 2.970 2.970 2.980 2.930 3.050 920,000 2,741,480 2.9799 2.706 2.706 2.715 2.669 2.778 1,009,920 2.7146 -0.34%
2016-05-11 0 2.980 2.970 3.010 2.870 3.110 5,584,638 16,665,147 2.9841 2.715 2.706 2.742 2.614 2.833 6,130,478 2.7184 -4.18%
2016-05-10 0 3.110 3.080 3.110 3.000 3.140 2,026,000 6,199,270 3.0599 2.833 2.806 2.833 2.733 2.860 2,224,020 2.7874 2.64%
2016-05-09 0 3.030 3.030 3.040 3.030 3.130 798,000 2,436,650 3.0534 2.760 2.760 2.769 2.760 2.851 875,996 2.7816 -0.98%
2016-05-06 0 3.060 3.070 3.080 3.030 3.170 1,888,000 5,798,072 3.0710 2.788 2.797 2.806 2.760 2.888 2,072,532 2.7976 -2.86%
2016-05-05 0 3.150 3.140 3.150 3.080 3.160 1,100,000 3,443,950 3.1309 2.870 2.860 2.870 2.806 2.879 1,207,514 2.8521 1.61%
2016-05-04 0 3.100 3.090 3.140 3.060 3.150 1,076,000 3,349,730 3.1131 2.824 2.815 2.860 2.788 2.870 1,181,168 2.8359 -0.64%
2016-05-03 0 3.120 3.090 3.120 3.050 3.230 1,950,000 6,078,692 3.1173 2.842 2.815 2.842 2.778 2.942 2,140,592 2.8397 -2.19%
2016-04-29 0 3.190 3.190 3.210 3.180 3.290 2,152,100 6,923,804 3.2172 2.906 2.906 2.924 2.897 2.997 2,362,445 2.9308 -3.33%
2016-04-28 0 3.300 3.300 3.330 3.300 3.470 1,723,991 5,811,884 3.3712 3.006 3.006 3.034 3.006 3.161 1,892,493 3.0710 -2.37%
2016-04-27 0 3.380 3.330 3.390 3.260 3.430 2,134,000 7,139,860 3.3458 3.079 3.034 3.088 2.970 3.125 2,342,576 3.0479 -0.29%
2016-04-26 0 3.390 3.360 3.400 3.330 3.450 1,808,000 6,082,400 3.3642 3.088 3.061 3.097 3.034 3.143 1,984,713 3.0646 -0.59%
2016-04-25 0 3.410 3.400 3.430 3.400 3.550 652,000 2,237,420 3.4316 3.106 3.097 3.125 3.097 3.234 715,726 3.1261 -3.40%
2016-04-22 0 3.530 3.520 3.530 3.490 3.600 820,000 2,897,500 3.5335 3.216 3.207 3.216 3.179 3.279 900,146 3.2189 -2.22%
2016-04-21 0 3.610 3.580 3.610 3.540 3.660 1,322,000 4,754,040 3.5961 3.289 3.261 3.289 3.225 3.334 1,451,212 3.2759 1.98%
2016-04-20 0 3.540 3.530 3.550 3.490 3.690 896,000 3,196,000 3.5670 3.225 3.216 3.234 3.179 3.361 983,575 3.2494 -1.67%
2016-04-19 0 3.600 3.580 3.600 3.540 3.610 990,788 3,546,229 3.5792 3.279 3.261 3.279 3.225 3.289 1,087,627 3.2605 2.86%
2016-04-18 0 3.500 3.490 3.520 3.350 3.530 1,630,904 5,610,065 3.4398 3.188 3.179 3.207 3.052 3.216 1,790,308 3.1336 -0.57%
2016-04-15 0 3.520 3.520 3.530 3.490 3.660 1,398,000 4,933,160 3.5287 3.207 3.207 3.216 3.179 3.334 1,534,640 3.2145 -4.09%
2016-04-14 0 3.670 3.650 3.670 3.650 3.790 3,298,000 12,250,590 3.7146 3.343 3.325 3.343 3.325 3.453 3,620,345 3.3838 -0.81%
2016-04-13 0 3.700 3.680 3.700 3.670 3.770 2,528,000 9,399,240 3.7181 3.371 3.352 3.371 3.343 3.434 2,775,086 3.3870 2.21%
2016-04-12 0 3.620 3.600 3.630 3.580 3.630 2,081,188 7,511,903 3.6094 3.298 3.279 3.307 3.261 3.307 2,284,602 3.2881 0.28%
2016-04-11 0 3.610 3.600 3.620 3.410 3.630 4,974,000 17,529,740 3.5243 3.289 3.279 3.298 3.106 3.307 5,460,157 3.2105 4.94%
2016-04-08 0 3.440 3.420 3.440 3.240 3.450 2,980,000 10,060,330 3.3759 3.134 3.115 3.134 2.952 3.143 3,271,264 3.0754 4.56%
2016-04-07 0 3.290 3.290 3.300 3.270 3.310 938,000 3,084,040 3.2879 2.997 2.997 3.006 2.979 3.015 1,029,680 2.9951 1.23%
2016-04-06 0 3.250 3.250 3.260 3.230 3.300 962,000 3,141,810 3.2659 2.961 2.961 2.970 2.942 3.006 1,056,025 2.9751 -0.31%
2016-04-05 0 3.260 3.250 3.260 3.150 3.300 2,324,000 7,508,260 3.2307 2.970 2.961 2.970 2.870 3.006 2,551,147 2.9431 0.62%
2016-04-01 0 3.240 3.230 3.240 3.150 3.240 2,266,000 7,257,360 3.2027 2.952 2.942 2.952 2.870 2.952 2,487,478 2.9176 3.51%
2016-03-31 0 3.130 3.130 3.140 3.110 3.220 2,605,349 8,254,768 3.1684 2.851 2.851 2.860 2.833 2.933 2,859,995 2.8863 -2.49%
2016-03-30 0 3.210 3.210 3.220 3.110 3.230 1,736,958 5,511,027 3.1728 2.924 2.924 2.933 2.833 2.942 1,906,728 2.8903 1.26%
2016-03-29 0 3.170 3.160 3.170 3.140 3.340 1,234,000 3,953,850 3.2041 2.888 2.879 2.888 2.860 3.043 1,354,611 2.9188 -1.86%
2016-03-24 0 3.230 3.200 3.230 3.160 3.250 1,952,000 6,257,270 3.2056 2.942 2.915 2.942 2.879 2.961 2,142,788 2.9202 -0.92%
2016-03-23 0 3.260 3.250 3.270 3.220 3.350 884,910 2,887,800 3.2634 2.970 2.961 2.979 2.933 3.052 971,401 2.9728 -2.10%
2016-03-22 0 3.330 3.320 3.350 3.220 3.450 3,407,668 11,389,464 3.3423 3.034 3.024 3.052 2.933 3.143 3,740,732 3.0447 -1.19%
2016-03-21 0 3.370 3.380 3.390 3.310 3.430 2,572,000 8,665,660 3.3692 3.070 3.079 3.088 3.015 3.125 2,823,386 3.0692 1.81%
2016-03-18 0 3.310 3.290 3.310 3.200 3.310 2,334,924 7,610,180 3.2593 3.015 2.997 3.015 2.915 3.015 2,563,139 2.9691 3.76%
2016-03-17 0 3.190 3.200 3.210 3.140 3.210 2,702,409 8,579,535 3.1748 2.906 2.915 2.924 2.860 2.924 2,966,541 2.8921 3.24%
2016-03-16 0 3.090 3.090 3.110 3.030 3.150 1,913,194 5,916,597 3.0925 2.815 2.815 2.833 2.760 2.870 2,100,189 2.8172 -0.96%
2016-03-15 0 3.120 3.110 3.130 3.060 3.210 3,999,000 12,567,500 3.1427 2.842 2.833 2.851 2.788 2.924 4,389,861 2.8628 -0.95%
2016-03-14 0 3.150 3.170 3.180 3.040 3.190 4,534,000 14,205,500 3.1331 2.870 2.888 2.897 2.769 2.906 4,977,151 2.8541 3.96%
2016-03-11 0 3.030 3.010 3.030 2.890 3.040 1,588,731 4,714,787 2.9676 2.760 2.742 2.760 2.633 2.769 1,744,013 2.7034 3.41%
2016-03-10 0 2.930 2.910 2.940 2.910 2.980 1,504,000 4,429,980 2.9455 2.669 2.651 2.678 2.651 2.715 1,651,000 2.6832 -1.01%
2016-03-09 0 2.960 2.950 2.970 2.910 3.000 2,152,000 6,352,590 2.9519 2.696 2.687 2.706 2.651 2.733 2,362,336 2.6891 -0.34%
2016-03-08 0 2.970 2.960 2.970 2.920 3.050 1,962,000 5,812,340 2.9625 2.706 2.696 2.706 2.660 2.778 2,153,765 2.6987 -1.98%
2016-03-07 0 3.030 3.020 3.040 2.970 3.070 4,996,000 15,173,700 3.0372 2.760 2.751 2.769 2.706 2.797 5,484,307 2.7667 2.71%
2016-03-04 0 2.950 2.940 2.950 2.870 2.970 3,676,000 10,706,070 2.9124 2.687 2.678 2.687 2.614 2.706 4,035,291 2.6531 1.37%
2016-03-03 0 2.910 2.900 2.910 2.810 2.910 2,588,000 7,447,350 2.8776 2.651 2.642 2.651 2.560 2.651 2,840,950 2.6214 1.39%
2016-03-02 0 2.870 2.860 2.880 2.710 2.920 7,146,000 20,164,840 2.8218 2.614 2.605 2.624 2.469 2.660 7,844,447 2.5706 6.69%
2016-03-01 0 2.690 2.690 2.710 2.610 2.720 1,736,000 4,607,840 2.6543 2.450 2.450 2.469 2.378 2.478 1,905,676 2.4180 2.28%
2016-02-29 0 2.630 2.620 2.630 2.610 2.700 2,048,000 5,396,590 2.6351 2.396 2.387 2.396 2.378 2.460 2,248,171 2.4004 -2.59%
2016-02-26 0 2.700 2.700 2.710 2.680 2.770 3,674,000 9,951,860 2.7087 2.460 2.460 2.469 2.441 2.523 4,033,095 2.4675 -1.10%
2016-02-25 0 2.730 2.710 2.730 2.710 2.880 2,140,000 5,914,040 2.7636 2.487 2.469 2.487 2.469 2.624 2,349,163 2.5175 -4.21%
2016-02-24 0 2.850 2.840 2.860 2.780 2.860 1,484,000 4,181,600 2.8178 2.596 2.587 2.605 2.532 2.605 1,629,046 2.5669 0.71%
2016-02-23 0 2.830 2.820 2.840 2.810 2.910 1,440,000 4,099,350 2.8468 2.578 2.569 2.587 2.560 2.651 1,580,745 2.5933 -1.39%
2016-02-22 0 2.870 2.870 2.880 2.830 2.890 1,354,000 3,877,430 2.8637 2.614 2.614 2.624 2.578 2.633 1,486,339 2.6087 0.35%
2016-02-19 0 2.860 2.840 2.860 2.840 2.910 648,000 1,854,190 2.8614 2.605 2.587 2.605 2.587 2.651 711,335 2.6066 -2.05%
2016-02-18 0 2.920 2.910 2.920 2.750 2.920 2,638,000 7,553,870 2.8635 2.660 2.651 2.660 2.505 2.660 2,895,837 2.6085 5.04%
2016-02-17 0 2.780 2.760 2.790 2.730 2.880 1,464,043 4,097,667 2.7989 2.532 2.514 2.542 2.487 2.624 1,607,138 2.5497 -1.42%
2016-02-16 0 2.820 2.810 2.820 2.750 2.870 1,944,000 5,511,100 2.8349 2.569 2.560 2.569 2.505 2.614 2,134,006 2.5825 2.55%
2016-02-15 0 2.750 2.740 2.750 2.620 2.770 2,874,000 7,780,520 2.7072 2.505 2.496 2.505 2.387 2.523 3,154,904 2.4662 7.42%
2016-02-12 0 2.560 2.560 2.570 2.550 2.660 2,098,000 5,449,220 2.5973 2.332 2.332 2.341 2.323 2.423 2,303,058 2.3661 -4.48%
2016-02-11 0 2.680 2.670 2.680 2.610 2.690 1,694,000 4,518,780 2.6675 2.441 2.432 2.441 2.378 2.450 1,859,571 2.4300 -2.19%
2016-02-05 0 2.740 2.740 2.750 2.600 2.800 6,300,000 17,235,776 2.7358 2.496 2.496 2.505 2.369 2.551 6,915,759 2.4922 5.38%
2016-02-04 0 2.600 2.590 2.600 2.580 2.670 3,108,000 8,130,230 2.6159 2.369 2.359 2.369 2.350 2.432 3,411,775 2.3830 0.00%
2016-02-03 0 2.600 2.590 2.600 2.570 2.670 5,052,000 13,166,640 2.6062 2.369 2.359 2.369 2.341 2.432 5,545,780 2.3742 -3.35%
2016-02-02 0 2.690 2.680 2.700 2.650 2.730 2,489,000 6,701,900 2.6926 2.450 2.441 2.460 2.414 2.487 2,732,274 2.4529 -1.47%
2016-02-01 0 2.730 2.720 2.750 2.700 2.830 1,866,000 5,131,110 2.7498 2.487 2.478 2.505 2.460 2.578 2,048,382 2.5050 -2.15%
2016-01-29 0 2.790 2.790 2.800 2.630 2.830 4,454,000 12,128,360 2.7230 2.542 2.542 2.551 2.396 2.578 4,889,332 2.4806 4.89%
2016-01-28 0 2.660 2.650 2.670 2.630 2.810 2,976,000 7,991,460 2.6853 2.423 2.414 2.432 2.396 2.560 3,266,873 2.4462 0.00%
2016-01-27 0 2.660 2.660 2.670 2.620 2.780 2,972,000 7,923,070 2.6659 2.423 2.423 2.432 2.387 2.532 3,262,482 2.4285 -1.48%
2016-01-26 0 2.700 2.680 2.710 2.660 2.890 2,817,000 7,740,230 2.7477 2.460 2.441 2.469 2.423 2.633 3,092,332 2.5030 -4.93%
2016-01-25 0 2.840 2.840 2.880 2.840 2.950 2,344,000 6,727,250 2.8700 2.587 2.587 2.624 2.587 2.687 2,573,102 2.6145 0.71%
2016-01-22 0 2.820 2.810 2.820 2.750 2.890 2,986,000 8,402,287 2.8139 2.569 2.560 2.569 2.505 2.633 3,277,850 2.5634 3.30%
2016-01-21 0 2.730 2.730 2.740 2.720 2.910 3,312,000 9,280,082 2.8020 2.487 2.487 2.496 2.478 2.651 3,635,714 2.5525 -3.87%
2016-01-20 0 2.840 2.830 2.840 2.780 2.900 7,231,091 20,532,667 2.8395 2.587 2.578 2.587 2.532 2.642 7,937,855 2.5867 -3.40%
2016-01-19 0 2.940 2.930 2.940 2.900 2.990 7,740,000 22,627,400 2.9234 2.678 2.669 2.678 2.642 2.724 8,496,505 2.6631 -0.34%
2016-01-18 0 2.950 2.950 2.960 2.840 2.980 3,678,000 10,764,100 2.9266 2.687 2.687 2.696 2.587 2.715 4,037,486 2.6660 1.72%
2016-01-15 0 2.900 2.890 2.900 2.890 3.040 5,336,000 15,751,220 2.9519 2.642 2.633 2.642 2.633 2.769 5,857,539 2.6891 -3.33%
2016-01-14 0 3.000 2.990 3.000 2.900 3.080 10,349,114 30,908,904 2.9866 2.733 2.724 2.733 2.642 2.806 11,360,632 2.7207 -3.54%
2016-01-13 0 3.110 3.090 3.120 3.080 3.500 8,028,000 26,359,630 3.2835 2.833 2.815 2.842 2.806 3.188 8,812,654 2.9911 -7.16%
2016-01-12 0 3.350 3.350 3.360 2.900 3.380 12,216,000 38,726,480 3.1701 3.052 3.052 3.061 2.642 3.079 13,409,987 2.8879 11.67%
2016-01-11 0 3.000 2.990 3.000 2.980 3.050 2,378,000 7,156,040 3.0093 2.733 2.724 2.733 2.715 2.778 2,610,425 2.7413 -3.54%
2016-01-08 0 3.110 3.090 3.110 3.020 3.120 4,326,000 13,277,090 3.0691 2.833 2.815 2.833 2.751 2.842 4,748,822 2.7959 0.32%
2016-01-07 0 3.100 3.090 3.120 3.010 3.330 6,243,000 19,328,390 3.0960 2.824 2.815 2.842 2.742 3.034 6,853,188 2.8204 -7.19%
2016-01-06 0 3.340 3.320 3.340 3.270 3.360 3,626,000 12,036,760 3.3196 3.043 3.024 3.043 2.979 3.061 3,980,404 3.0240 -0.60%
2016-01-05 0 3.360 3.350 3.380 3.310 3.440 3,148,000 10,580,910 3.3612 3.061 3.052 3.079 3.015 3.134 3,455,684 3.0619 -2.04%
2016-01-04 0 3.430 3.430 3.440 3.400 3.680 3,376,000 11,722,560 3.4723 3.125 3.125 3.134 3.097 3.352 3,705,969 3.1632 -6.54%
2015-12-31 0 3.670 3.670 3.690 3.650 3.730 854,000 3,145,320 3.6830 3.343 3.343 3.361 3.325 3.398 937,470 3.3551 -1.61%
2015-12-30 0 3.730 3.710 3.730 3.560 3.750 3,364,000 12,290,300 3.6535 3.398 3.380 3.398 3.243 3.416 3,692,796 3.3282 4.19%
2015-12-29 0 3.580 3.560 3.590 3.550 3.610 719,760 2,569,417 3.5698 3.261 3.243 3.270 3.234 3.289 790,109 3.2520 -0.28%
2015-12-28 0 3.590 3.580 3.590 3.520 3.670 2,624,000 9,447,020 3.6002 3.270 3.261 3.270 3.207 3.343 2,880,469 3.2797 -1.37%
2015-12-24 0 3.640 3.630 3.640 3.600 3.690 1,544,000 5,605,080 3.6302 3.316 3.307 3.316 3.279 3.361 1,694,910 3.3070 1.96%
2015-12-23 0 3.570 3.570 3.580 3.510 3.620 3,436,121 12,284,928 3.5752 3.252 3.252 3.261 3.197 3.298 3,771,966 3.2569 1.13%
2015-12-22 0 3.530 3.510 3.530 3.500 3.570 1,968,000 6,938,360 3.5256 3.216 3.197 3.216 3.188 3.252 2,160,352 3.2117 -0.28%
2015-12-21 0 3.540 3.530 3.550 3.520 3.600 1,772,000 6,294,620 3.5523 3.225 3.216 3.234 3.207 3.279 1,945,195 3.2360 -1.39%
2015-12-18 0 3.590 3.580 3.590 3.560 3.710 2,144,776 7,742,136 3.6098 3.270 3.261 3.270 3.243 3.380 2,354,406 3.2884 -2.97%
2015-12-17 0 3.700 3.700 3.710 3.580 3.720 3,757,200 13,850,680 3.6864 3.371 3.371 3.380 3.261 3.389 4,124,427 3.3582 4.23%
2015-12-16 0 3.550 3.540 3.550 3.500 3.600 1,438,000 5,103,620 3.5491 3.234 3.225 3.234 3.188 3.279 1,578,550 3.2331 1.14%
2015-12-15 0 3.510 3.510 3.520 3.500 3.630 2,114,730 7,470,674 3.5327 3.197 3.197 3.207 3.188 3.307 2,321,423 3.2181 -1.13%
2015-12-14 0 3.550 3.540 3.550 3.480 3.560 1,202,940 4,239,071 3.5239 3.234 3.225 3.234 3.170 3.243 1,320,515 3.2102 -0.56%
2015-12-11 0 3.570 3.570 3.580 3.480 3.600 2,480,000 8,772,580 3.5373 3.252 3.252 3.261 3.170 3.279 2,722,394 3.2224 1.13%
2015-12-10 0 3.530 3.530 3.540 3.510 3.610 3,302,000 11,747,850 3.5578 3.216 3.216 3.225 3.197 3.289 3,624,736 3.2410 -2.22%
2015-12-09 0 3.610 3.590 3.600 3.560 3.760 4,544,000 16,449,290 3.6200 3.289 3.270 3.279 3.243 3.425 4,988,129 3.2977 -3.99%
2015-12-08 0 3.760 3.760 3.770 3.700 3.870 4,070,000 15,329,800 3.7665 3.425 3.425 3.434 3.371 3.525 4,467,800 3.4312 -2.84%
2015-12-07 0 3.870 3.870 3.880 3.860 3.920 1,946,000 7,546,710 3.8781 3.525 3.525 3.535 3.516 3.571 2,136,201 3.5328 -0.26%
2015-12-04 0 3.880 3.870 3.900 3.850 3.930 750,000 2,911,170 3.8816 3.535 3.525 3.553 3.507 3.580 823,305 3.5360 -1.27%
2015-12-03 0 3.930 3.920 3.930 3.880 3.990 1,078,000 4,256,780 3.9488 3.580 3.571 3.580 3.535 3.635 1,183,363 3.5972 0.00%
2015-12-02 0 3.930 3.920 3.930 3.850 4.000 4,730,000 18,559,240 3.9237 3.580 3.571 3.580 3.507 3.644 5,192,308 3.5744 1.29%
2015-12-01 0 3.880 3.880 3.890 3.870 3.930 1,936,000 7,534,768 3.8919 3.535 3.535 3.544 3.525 3.580 2,125,224 3.5454 0.00%
2015-11-30 0 3.880 3.870 3.910 3.870 3.930 2,998,000 11,689,260 3.8990 3.535 3.525 3.562 3.525 3.580 3,291,023 3.5519 0.00%
2015-11-27 0 3.880 3.870 3.880 3.870 4.100 6,284,000 24,686,080 3.9284 3.535 3.525 3.535 3.525 3.735 6,898,196 3.5786 -3.72%
2015-11-26 0 4.030 4.030 4.060 4.020 4.120 3,558,000 14,398,210 4.0467 3.671 3.671 3.699 3.662 3.753 3,905,758 3.6864 -0.49%
2015-11-25 0 4.050 4.050 4.080 4.000 4.210 4,586,000 18,655,990 4.0680 3.689 3.689 3.717 3.644 3.835 5,034,234 3.7058 -3.34%
2015-11-24 0 4.190 4.160 4.190 4.150 4.290 1,254,000 5,253,960 4.1898 3.817 3.790 3.817 3.780 3.908 1,376,565 3.8167 -1.64%
2015-11-23 0 4.260 4.250 4.270 4.240 4.330 1,271,913 5,422,466 4.2632 3.881 3.872 3.890 3.862 3.944 1,396,229 3.8837 -0.93%
2015-11-20 0 4.300 4.300 4.310 4.230 4.330 2,308,000 9,864,100 4.2739 3.917 3.917 3.926 3.853 3.944 2,533,583 3.8933 1.18%
2015-11-19 0 4.250 4.240 4.260 4.250 4.340 744,000 3,175,180 4.2677 3.872 3.862 3.881 3.872 3.954 816,718 3.8877 0.24%
2015-11-18 0 4.240 4.240 4.260 4.210 4.400 702,000 2,999,830 4.2733 3.862 3.862 3.881 3.835 4.008 770,613 3.8928 -0.47%
2015-11-17 0 4.260 4.250 4.260 4.200 4.330 1,010,000 4,289,860 4.2474 3.881 3.872 3.881 3.826 3.944 1,108,717 3.8692 1.91%
2015-11-16 0 4.180 4.170 4.180 4.060 4.250 820,000 3,412,140 4.1611 3.808 3.799 3.808 3.699 3.872 900,146 3.7906 -0.24%
2015-11-13 0 4.190 4.180 4.200 4.180 4.350 1,408,000 5,936,780 4.2165 3.817 3.808 3.826 3.808 3.963 1,545,617 3.8410 -1.87%
2015-11-12 0 4.270 4.260 4.280 4.230 4.350 1,624,000 6,921,780 4.2622 3.890 3.881 3.899 3.853 3.963 1,782,729 3.8827 -0.93%
2015-11-11 0 4.310 4.310 4.320 4.280 4.380 738,000 3,192,900 4.3264 3.926 3.926 3.935 3.899 3.990 810,132 3.9412 0.70%
2015-11-10 0 4.280 4.280 4.290 4.280 4.390 1,862,000 8,041,760 4.3189 3.899 3.899 3.908 3.899 3.999 2,043,991 3.9343 -2.95%
2015-11-09 0 4.410 4.410 4.420 4.400 4.490 1,744,000 7,760,300 4.4497 4.017 4.017 4.026 4.008 4.090 1,914,458 4.0535 -2.00%
2015-11-06 0 4.500 4.500 4.510 4.470 4.550 1,848,000 8,346,010 4.5162 4.099 4.099 4.108 4.072 4.145 2,028,623 4.1141 -2.60%
2015-11-05 0 4.620 4.570 4.620 4.520 4.620 1,126,000 5,164,480 4.5866 4.209 4.163 4.209 4.118 4.209 1,236,055 4.1782 1.32%
2015-11-04 0 4.560 4.560 4.590 4.490 4.650 1,896,000 8,696,020 4.5865 4.154 4.154 4.181 4.090 4.236 2,081,314 4.1781 2.01%
2015-11-03 0 4.470 4.450 4.470 4.440 4.610 1,454,000 6,542,340 4.4995 4.072 4.054 4.072 4.045 4.200 1,596,113 4.0989 0.90%
2015-11-02 0 4.430 4.420 4.430 4.420 4.630 1,824,000 8,180,010 4.4847 4.036 4.026 4.036 4.026 4.218 2,002,277 4.0854 -4.53%
2015-10-30 0 4.640 4.610 4.630 4.600 4.730 912,000 4,243,500 4.6530 4.227 4.200 4.218 4.190 4.309 1,001,139 4.2387 -1.28%
2015-10-29 0 4.700 4.680 4.710 4.660 4.760 1,734,000 8,166,360 4.7096 4.282 4.263 4.291 4.245 4.336 1,903,480 4.2902 0.43%
2015-10-28 0 4.680 4.670 4.690 4.510 4.700 2,186,000 10,204,280 4.6680 4.263 4.254 4.272 4.108 4.282 2,399,659 4.2524 0.65%
2015-10-27 0 4.650 4.650 4.680 4.640 4.770 1,920,000 9,015,360 4.6955 4.236 4.236 4.263 4.227 4.345 2,107,660 4.2774 -2.11%
2015-10-26 0 4.750 4.750 4.760 4.650 4.880 1,920,087 9,111,654 4.7454 4.327 4.327 4.336 4.236 4.445 2,107,756 4.3229 -0.84%
2015-10-23 0 4.790 4.760 4.790 4.710 4.830 1,518,000 7,261,680 4.7837 4.364 4.336 4.364 4.291 4.400 1,666,369 4.3578 0.63%
2015-10-22 0 4.760 4.750 4.760 4.650 4.780 1,570,000 7,449,180 4.7447 4.336 4.327 4.336 4.236 4.354 1,723,451 4.3222 0.21%
2015-10-20 0 4.750 4.720 4.760 4.690 4.900 1,900,000 8,975,240 4.7238 4.327 4.300 4.336 4.272 4.464 2,085,705 4.3032 -1.86%
2015-10-19 0 4.840 4.830 4.860 4.780 4.930 1,470,000 7,144,660 4.8603 4.409 4.400 4.427 4.354 4.491 1,613,677 4.4276 0.00%
2015-10-16 0 4.840 4.780 4.880 4.780 4.990 4,178,071 20,221,573 4.8399 4.409 4.354 4.445 4.354 4.546 4,586,434 4.4090 -1.02%
2015-10-15 0 4.890 4.850 4.890 4.750 4.980 4,138,690 20,157,157 4.8704 4.455 4.418 4.455 4.327 4.537 4,543,204 4.4368 1.24%
2015-10-14 0 4.830 4.800 4.830 4.760 4.850 2,108,041 10,145,718 4.8129 4.400 4.373 4.400 4.336 4.418 2,314,080 4.3843 -0.21%
2015-10-13 0 4.840 4.820 4.840 4.550 4.860 7,396,000 35,199,720 4.7593 4.409 4.391 4.409 4.145 4.427 8,118,882 4.3355 4.54%
2015-10-12 0 4.630 4.620 4.630 4.430 4.630 5,856,000 26,757,740 4.5693 4.218 4.209 4.218 4.036 4.218 6,428,363 4.1624 5.23%
2015-10-09 0 4.400 4.400 4.420 4.380 4.560 5,372,000 23,987,900 4.4654 4.008 4.008 4.026 3.990 4.154 5,897,057 4.0678 -0.23%
2015-10-08 0 4.410 4.390 4.420 4.320 4.660 4,996,000 22,242,660 4.4521 4.017 3.999 4.026 3.935 4.245 5,484,307 4.0557 -5.36%
2015-10-07 0 4.660 4.660 4.690 4.530 4.690 3,298,000 15,348,860 4.6540 4.245 4.245 4.272 4.127 4.272 3,620,345 4.2396 2.19%
2015-10-06 0 4.560 4.560 4.570 4.530 4.630 1,654,000 7,570,440 4.5770 4.154 4.154 4.163 4.127 4.218 1,815,661 4.1695 0.00%
2015-10-05 0 4.560 4.550 4.560 4.490 4.700 1,156,000 5,277,780 4.5656 4.154 4.145 4.154 4.090 4.282 1,268,987 4.1590 1.56%
2015-10-02 0 4.490 4.480 4.500 4.260 4.560 2,700,000 12,026,280 4.4542 4.090 4.081 4.099 3.881 4.154 2,963,897 4.0576 5.40%
2015-09-30 0 4.260 4.250 4.260 4.220 4.340 3,284,000 13,999,620 4.2630 3.881 3.872 3.881 3.844 3.954 3,604,977 3.8834 -1.62%
2015-09-29 0 4.330 4.320 4.330 4.220 4.380 766,000 3,304,510 4.3140 3.944 3.935 3.944 3.844 3.990 840,869 3.9299 -2.04%
2015-09-25 0 4.420 4.410 4.430 4.300 4.480 1,522,000 6,694,410 4.3984 4.026 4.017 4.036 3.917 4.081 1,670,760 4.0068 -1.56%
2015-09-24 0 4.490 4.480 4.490 4.450 4.540 558,000 2,501,340 4.4827 4.090 4.081 4.090 4.054 4.136 612,539 4.0836 -0.44%
2015-09-23 0 4.510 4.490 4.520 4.460 4.650 3,754,000 17,026,880 4.5357 4.108 4.090 4.118 4.063 4.236 4,120,914 4.1318 -3.22%
2015-09-22 0 4.660 4.660 4.680 4.660 4.800 4,018,000 18,988,259 4.7258 4.245 4.245 4.263 4.245 4.373 4,410,718 4.3050 0.43%
2015-09-21 0 4.640 4.620 4.650 4.450 4.680 1,910,000 8,758,280 4.5855 4.227 4.209 4.236 4.054 4.263 2,096,683 4.1772 3.11%
2015-09-18 0 4.500 4.490 4.530 4.320 4.550 2,124,219 9,544,640 4.4932 4.099 4.090 4.127 3.935 4.145 2,331,839 4.0932 2.51%
2015-09-17 0 4.390 4.400 4.430 4.360 4.490 2,634,000 11,668,720 4.4300 3.999 4.008 4.036 3.972 4.090 2,891,446 4.0356 -0.23%
2015-09-16 0 4.400 4.380 4.400 4.240 4.410 2,188,000 9,514,460 4.3485 4.008 3.990 4.008 3.862 4.017 2,401,854 3.9613 3.29%
2015-09-15 0 4.260 4.250 4.270 4.210 4.410 1,426,000 6,105,400 4.2815 3.881 3.872 3.890 3.835 4.017 1,565,377 3.9003 -1.39%
2015-09-14 0 4.320 4.310 4.320 4.210 4.480 2,356,000 10,158,080 4.3116 3.935 3.926 3.935 3.835 4.081 2,586,275 3.9277 -1.37%
2015-09-11 0 4.380 4.370 4.380 4.360 4.540 1,472,000 6,499,760 4.4156 3.990 3.981 3.990 3.972 4.136 1,615,873 4.0224 -0.23%
2015-09-10 0 4.390 4.380 4.400 4.250 4.490 2,230,000 9,747,260 4.3710 3.999 3.990 4.008 3.872 4.090 2,447,959 3.9818 -1.35%
2015-09-09 0 4.450 4.440 4.450 4.080 4.470 6,162,450 27,022,342 4.3850 4.054 4.045 4.054 3.717 4.072 6,764,765 3.9946 9.07%
2015-09-08 0 4.080 4.080 4.090 3.910 4.150 4,510,000 18,272,380 4.0515 3.717 3.717 3.726 3.562 3.780 4,950,806 3.6908 4.35%
2015-09-07 0 3.910 3.900 3.910 3.880 4.090 2,950,000 11,612,870 3.9366 3.562 3.553 3.562 3.535 3.726 3,238,332 3.5861 -1.01%
2015-09-04 0 3.950 3.940 3.960 3.890 4.040 3,666,000 14,403,560 3.9290 3.598 3.589 3.607 3.544 3.680 4,024,313 3.5791 0.00%
2015-09-02 0 3.950 3.940 3.960 3.890 4.140 5,402,000 21,335,240 3.9495 3.598 3.589 3.607 3.544 3.771 5,929,989 3.5979 -2.47%
2015-09-01 0 4.050 4.050 4.060 4.040 4.170 2,656,000 10,804,970 4.0681 3.689 3.689 3.699 3.680 3.799 2,915,596 3.7059 -0.25%
2015-08-31 0 4.060 4.060 4.070 4.010 4.220 2,800,000 11,523,850 4.1157 3.699 3.699 3.708 3.653 3.844 3,073,671 3.7492 -3.33%
2015-08-28 0 4.200 4.200 4.210 4.050 4.250 5,864,000 24,590,380 4.1934 3.826 3.826 3.835 3.689 3.872 6,437,145 3.8201 4.22%
2015-08-27 0 4.030 4.030 4.050 3.880 4.080 3,910,000 15,513,040 3.9675 3.671 3.671 3.689 3.535 3.717 4,292,162 3.6143 5.77%
2015-08-26 0 3.810 3.800 3.810 3.790 4.030 3,382,000 13,104,260 3.8747 3.471 3.462 3.471 3.453 3.671 3,712,555 3.5297 -0.78%
2015-08-25 0 3.840 3.830 3.840 3.720 4.000 7,068,000 27,050,440 3.8272 3.498 3.489 3.498 3.389 3.644 7,758,824 3.4864 -0.52%
2015-08-24 0 3.860 3.850 3.860 3.830 4.050 5,704,696 22,421,391 3.9303 3.516 3.507 3.516 3.489 3.689 6,262,271 3.5804 -10.02%
2015-08-21 0 4.290 4.280 4.290 4.200 4.450 3,086,464 13,258,027 4.2955 3.908 3.899 3.908 3.826 4.054 3,388,134 3.9131 -4.88%
2015-08-20 0 4.510 4.500 4.510 4.470 4.640 7,781,089 35,070,261 4.5071 4.108 4.099 4.108 4.072 4.227 8,541,610 4.1058 -2.80%
2015-08-19 0 4.640 4.630 4.650 4.550 4.750 2,306,000 10,707,760 4.6434 4.227 4.218 4.236 4.145 4.327 2,531,388 4.2300 -1.69%
2015-08-18 0 4.720 4.720 4.750 4.700 5.050 2,255,700 10,852,406 4.8111 4.300 4.300 4.327 4.282 4.600 2,476,171 4.3827 -4.45%
2015-08-17 0 4.940 4.920 4.960 4.830 4.980 1,393,167 6,835,211 4.9062 4.500 4.482 4.518 4.400 4.537 1,529,335 4.4694 -0.60%
2015-08-14 0 4.970 4.970 4.990 4.830 4.990 3,304,464 16,200,830 4.9027 4.527 4.527 4.546 4.400 4.546 3,627,441 4.4662 2.90%
2015-08-13 0 4.830 4.820 4.830 4.730 4.930 4,068,000 19,588,170 4.8152 4.400 4.391 4.400 4.309 4.491 4,465,605 4.3865 -0.41%
2015-08-12 0 4.850 4.850 4.900 4.820 5.050 4,872,000 23,966,940 4.9193 4.418 4.418 4.464 4.391 4.600 5,348,187 4.4813 -4.90%
2015-08-11 0 5.100 5.070 5.090 4.930 5.300 4,990,000 25,467,625 5.1037 4.646 4.619 4.637 4.491 4.828 5,477,721 4.6493 -2.86%
2015-08-10 0 5.250 5.240 5.260 4.490 5.260 10,250,000 51,095,400 4.9849 4.783 4.773 4.792 4.090 4.792 11,251,831 4.5411 15.64%
2015-08-07 0 4.540 4.540 4.560 4.510 4.780 11,144,000 51,042,510 4.5803 4.136 4.136 4.154 4.108 4.354 12,233,210 4.1725 -1.52%
2015-08-06 0 4.610 4.600 4.620 4.480 4.680 10,950,000 49,789,940 4.5470 4.200 4.190 4.209 4.081 4.263 12,020,249 4.1422 -2.33%
2015-08-05 0 4.720 4.690 4.720 4.660 4.800 3,440,000 16,247,320 4.7231 4.300 4.272 4.300 4.245 4.373 3,776,224 4.3025 0.00%
2015-08-04 0 4.720 4.700 4.720 4.630 4.840 7,486,000 35,194,080 4.7013 4.300 4.282 4.300 4.218 4.409 8,217,679 4.2827 -1.26%
2015-08-03 0 4.780 4.760 4.780 4.760 5.000 4,768,400 23,042,750 4.8324 4.354 4.336 4.354 4.336 4.555 5,234,462 4.4021 -3.43%
2015-07-31 0 4.950 4.930 4.940 4.930 5.120 1,912,000 9,611,330 5.0268 4.509 4.491 4.500 4.491 4.664 2,098,878 4.5793 -0.80%
2015-07-30 0 4.990 4.980 4.990 4.940 5.190 1,378,000 6,967,980 5.0566 4.546 4.537 4.546 4.500 4.728 1,512,685 4.6064 -1.38%
2015-07-29 0 5.060 5.040 5.080 4.930 5.240 4,002,237 20,068,300 5.0143 4.609 4.591 4.628 4.491 4.773 4,393,414 4.5678 -0.59%
2015-07-28 0 5.090 5.080 5.100 5.020 5.370 4,618,000 23,765,020 5.1462 4.637 4.628 4.646 4.573 4.892 5,069,361 4.6880 -3.42%
2015-07-27 0 5.270 5.120 5.270 5.120 5.520 13,428,073 71,175,344 5.3005 4.801 4.664 4.801 4.664 5.029 14,740,528 4.8285 -4.70%
2015-07-24 0 5.530 5.510 5.520 5.430 5.630 6,876,000 37,826,000 5.5012 5.038 5.019 5.029 4.947 5.129 7,548,058 5.0114 1.65%
2015-07-23 0 5.440 5.410 5.440 5.270 5.500 4,338,000 23,476,000 5.4117 4.956 4.928 4.956 4.801 5.010 4,761,994 4.9299 3.23%
2015-07-22 0 5.270 5.210 5.280 5.060 5.340 6,698,000 35,123,698 5.2439 4.801 4.746 4.810 4.609 4.865 7,352,660 4.7770 0.76%
2015-07-21 0 5.230 5.230 5.260 5.160 5.380 4,814,000 25,341,180 5.2641 4.764 4.764 4.792 4.701 4.901 5,284,518 4.7954 1.36%
2015-07-20 0 5.160 5.150 5.160 5.090 5.210 1,296,000 6,685,140 5.1583 4.701 4.691 4.701 4.637 4.746 1,422,671 4.6990 -0.96%
2015-07-17 0 5.210 5.180 5.210 5.000 5.250 1,916,000 9,878,550 5.1558 4.746 4.719 4.746 4.555 4.783 2,103,269 4.6968 4.83%
2015-07-16 0 4.970 4.970 4.980 4.870 5.200 3,320,400 16,559,134 4.9871 4.527 4.527 4.537 4.436 4.737 3,644,935 4.5431 0.00%
2015-07-15 0 4.970 4.970 5.010 4.890 5.300 4,137,000 20,866,490 5.0439 4.527 4.527 4.564 4.455 4.828 4,541,349 4.5948 -4.97%
2015-07-14 0 5.230 5.230 5.270 5.070 5.400 9,540,000 50,578,654 5.3017 4.764 4.764 4.801 4.619 4.919 10,472,436 4.8297 -0.76%
2015-07-13 0 5.270 5.240 5.290 5.150 5.370 6,358,000 33,275,610 5.2337 4.801 4.773 4.819 4.691 4.892 6,979,428 4.7677 1.54%
2015-07-10 0 5.190 5.190 5.200 4.700 5.240 13,712,000 69,592,540 5.0753 4.728 4.728 4.737 4.282 4.773 15,052,205 4.6234 8.12%
2015-07-09 0 4.800 4.770 4.810 3.980 4.820 8,452,433 39,106,313 4.6266 4.373 4.345 4.382 3.626 4.391 9,278,570 4.2147 18.23%
2015-07-08 0 4.060 4.040 4.090 3.880 4.300 11,767,000 47,734,790 4.0567 3.699 3.680 3.726 3.535 3.917 12,917,102 3.6955 -9.17%
2015-07-07 0 4.470 4.450 4.460 4.460 4.940 9,058,738 41,701,857 4.6035 4.072 4.054 4.063 4.063 4.500 9,944,135 4.1936 -9.51%
2015-07-06 0 4.940 4.900 4.960 4.410 5.700 10,960,000 53,373,220 4.8698 4.500 4.464 4.518 4.017 5.192 12,031,226 4.4362 -9.36%
2015-07-03 0 5.450 5.440 5.460 5.440 6.000 8,796,500 49,182,690 5.5912 4.965 4.956 4.974 4.956 5.466 9,656,266 5.0933 -9.47%
2015-07-02 0 6.020 6.000 6.050 5.930 6.120 6,774,000 40,783,480 6.0206 5.484 5.466 5.511 5.402 5.575 7,436,088 5.4845 -0.99%
2015-06-30 0 6.080 6.090 6.100 5.920 6.130 4,562,000 27,484,960 6.0248 5.539 5.548 5.557 5.393 5.584 5,007,888 5.4883 1.50%
2015-06-29 0 5.990 6.000 6.010 5.830 6.350 9,398,000 56,914,780 6.0561 5.457 5.466 5.475 5.311 5.785 10,316,557 5.5168 -4.47%
2015-06-26 0 6.270 6.220 6.270 6.210 6.460 8,411,000 52,771,050 6.2741 5.712 5.666 5.712 5.657 5.885 9,233,088 5.7154 -3.83%
2015-06-25 0 6.520 6.520 6.540 6.500 6.590 4,918,000 32,157,784 6.5388 5.939 5.939 5.958 5.921 6.003 5,398,683 5.9566 0.31%
2015-06-24 0 6.500 6.500 6.520 6.300 6.600 6,932,000 45,108,110 6.5072 5.921 5.921 5.939 5.739 6.012 7,609,531 5.9278 2.69%
2015-06-23 0 6.330 6.300 6.330 6.130 6.360 6,076,000 38,154,320 6.2795 5.766 5.739 5.766 5.584 5.794 6,669,866 5.7204 1.77%
2015-06-22 0 6.220 6.210 6.220 6.100 6.330 2,279,433 14,098,161 6.1849 5.666 5.657 5.666 5.557 5.766 2,502,224 5.6343 -1.74%
2015-06-19 0 6.330 6.300 6.330 6.250 6.430 3,248,000 20,592,120 6.3399 5.766 5.739 5.766 5.694 5.857 3,565,458 5.7754 -0.78%
2015-06-18 0 6.380 6.360 6.400 6.270 6.450 4,724,000 30,175,520 6.3877 5.812 5.794 5.830 5.712 5.876 5,185,722 5.8190 -0.78%
2015-06-17 0 6.430 6.400 6.430 6.110 6.450 3,520,400 22,069,008 6.2689 5.857 5.830 5.857 5.566 5.876 3,864,482 5.7107 4.38%
2015-06-16 0 6.160 6.160 6.180 6.150 6.380 1,788,000 11,124,680 6.2219 5.612 5.612 5.630 5.602 5.812 1,962,758 5.6679 -2.07%
2015-06-15 0 6.290 6.250 6.320 6.210 6.390 4,440,000 27,886,240 6.2807 5.730 5.694 5.757 5.657 5.821 4,873,964 5.7215 -2.02%
2015-06-12 0 6.420 6.420 6.430 6.260 6.430 4,361,073 27,537,379 6.3144 5.848 5.848 5.857 5.703 5.857 4,787,323 5.7521 2.72%
2015-06-11 0 6.250 6.250 6.270 6.080 6.400 4,121,000 25,760,920 6.2511 5.694 5.694 5.712 5.539 5.830 4,523,785 5.6946 0.32%
2015-06-10 0 6.230 6.220 6.240 6.220 6.500 3,198,000 20,201,920 6.3170 5.675 5.666 5.684 5.666 5.921 3,510,571 5.7546 -2.04%
2015-06-09 0 6.360 6.410 6.420 6.250 6.730 8,384,196 53,770,816 6.4134 5.794 5.839 5.848 5.694 6.131 9,203,664 5.8423 -4.22%
2015-06-08 0 6.640 6.640 6.650 6.630 6.900 4,524,000 30,806,746 6.8096 6.049 6.049 6.058 6.040 6.286 4,966,174 6.2033 -2.35%
2015-06-05 0 6.800 6.760 6.810 6.660 6.850 9,330,000 63,157,520 6.7693 6.195 6.158 6.204 6.067 6.240 10,241,910 6.1666 2.10%
2015-06-04 0 6.660 6.660 6.670 6.530 6.880 6,402,000 42,806,640 6.6864 6.067 6.067 6.076 5.949 6.267 7,027,729 6.0911 -2.20%
2015-06-03 0 6.810 6.790 6.820 6.770 7.000 7,088,000 48,782,460 6.8824 6.204 6.185 6.213 6.167 6.377 7,780,778 6.2696 -0.73%
2015-06-02 0 6.860 6.860 6.870 6.830 7.110 9,235,464 64,265,673 6.9586 6.249 6.249 6.258 6.222 6.477 10,138,135 6.3390 -1.86%
2015-06-01 0 6.990 6.970 6.990 6.660 7.020 24,200,000 165,424,994 6.8357 6.368 6.349 6.368 6.067 6.395 26,565,298 6.2271 7.04%
2015-05-29 0 6.530 6.450 6.550 6.210 6.590 4,964,000 32,128,180 6.4722 5.949 5.876 5.967 5.657 6.003 5,449,179 5.8960 1.71%
2015-05-28 0 6.420 6.420 6.450 6.360 6.720 7,471,464 48,769,070 6.5274 5.848 5.848 5.876 5.794 6.122 8,201,722 5.9462 -3.17%
2015-05-27 0 6.630 6.630 6.640 6.500 6.760 5,410,000 35,964,200 6.6477 6.040 6.040 6.049 5.921 6.158 5,938,771 6.0558 -0.30%
2015-05-26 0 6.650 6.640 6.650 6.400 6.650 14,736,749 96,956,305 6.5792 6.058 6.049 6.058 5.830 6.058 16,177,113 5.9934 5.39%
2015-05-22 0 6.310 6.290 6.310 6.180 6.340 8,552,000 53,608,290 6.2685 5.748 5.730 5.748 5.630 5.776 9,387,869 5.7104 1.45%
2015-05-21 0 6.220 6.210 6.220 6.000 6.250 8,835,344 53,815,701 6.0910 5.666 5.657 5.666 5.466 5.694 9,698,907 5.5486 -0.64%
2015-05-20 0 6.260 6.250 6.260 6.130 6.320 8,852,000 55,086,140 6.2230 5.703 5.694 5.703 5.584 5.757 9,717,191 5.6689 0.65%
2015-05-19 0 6.270 6.260 6.270 6.180 6.360 11,328,000 71,146,200 6.2806 5.666 5.657 5.666 5.584 5.747 12,535,962 5.6754 0.64%
2015-05-18 0 6.230 6.210 6.230 6.100 6.240 6,894,000 42,648,440 6.1863 5.630 5.612 5.630 5.512 5.639 7,629,142 5.5902 1.14%
2015-05-15 0 6.160 6.150 6.160 6.030 6.180 9,556,000 58,524,140 6.1243 5.566 5.557 5.566 5.449 5.584 10,575,004 5.5342 -0.32%
2015-05-14 0 6.180 6.160 6.180 6.010 6.200 5,758,000 35,367,630 6.1423 5.584 5.566 5.584 5.431 5.603 6,372,005 5.5505 1.64%
2015-05-13 0 6.080 6.030 6.080 6.000 6.260 11,275,000 68,566,050 6.0812 5.494 5.449 5.494 5.422 5.657 12,477,310 5.4953 -2.09%
2015-05-12 0 6.210 6.200 6.230 6.100 6.460 9,623,000 60,244,950 6.2605 5.612 5.603 5.630 5.512 5.838 10,649,149 5.6573 2.14%
2015-05-11 0 6.080 6.080 6.100 5.980 6.230 12,592,000 76,819,720 6.1007 5.494 5.494 5.512 5.404 5.630 13,934,748 5.5128 -0.82%
2015-05-08 0 6.130 6.130 6.140 5.900 6.140 5,266,000 31,666,550 6.0134 5.539 5.539 5.548 5.331 5.548 5,827,540 5.4339 5.33%
2015-05-07 0 5.820 5.820 5.840 5.810 6.260 9,410,000 55,859,350 5.9362 5.259 5.259 5.277 5.250 5.657 10,413,436 5.3642 -6.58%
2015-05-06 0 6.230 6.220 6.230 5.990 6.320 10,864,000 67,073,780 6.1739 5.630 5.621 5.630 5.413 5.711 12,022,483 5.5790 0.97%
2015-05-05 0 6.170 6.170 6.180 6.140 6.440 4,714,000 29,664,910 6.2929 5.575 5.575 5.584 5.548 5.819 5,216,678 5.6866 -2.99%
2015-05-04 0 6.360 6.350 6.360 6.340 6.520 3,653,880 23,356,544 6.3923 5.747 5.738 5.747 5.729 5.892 4,043,512 5.7763 -0.31%
2015-04-30 0 6.380 6.380 6.400 6.320 6.600 6,278,300 40,165,073 6.3974 5.765 5.765 5.783 5.711 5.964 6,947,787 5.7810 -2.15%
2015-04-29 0 6.520 6.510 6.520 6.500 6.710 4,541,175 29,716,946 6.5439 5.892 5.883 5.892 5.874 6.063 5,025,423 5.9133 -2.83%
2015-04-28 0 6.710 6.710 6.750 6.630 6.930 8,882,000 60,036,460 6.7593 6.063 6.063 6.100 5.991 6.262 9,829,132 6.1080 -3.31%
2015-04-27 0 6.940 6.930 6.950 6.620 7.030 15,242,000 104,483,252 6.8550 6.271 6.262 6.280 5.982 6.353 16,867,331 6.1944 6.12%
2015-04-24 0 6.540 6.540 6.550 6.350 6.680 5,376,000 34,853,160 6.4831 5.910 5.910 5.919 5.738 6.036 5,949,270 5.8584 -0.91%
2015-04-23 0 6.600 6.630 6.650 6.590 7.030 8,381,454 56,752,350 6.7712 5.964 5.991 6.009 5.955 6.353 9,275,211 6.1187 -2.22%
2015-04-22 0 6.750 6.720 6.750 6.490 6.800 14,670,000 98,207,120 6.6944 6.100 6.072 6.100 5.865 6.145 16,234,336 6.0493 5.47%
2015-04-21 0 6.400 6.400 6.420 6.280 6.710 8,622,000 55,427,802 6.4286 5.783 5.783 5.801 5.675 6.063 9,541,407 5.8092 -0.16%
2015-04-20 0 6.410 6.400 6.410 6.260 6.900 15,940,000 105,223,630 6.6012 5.792 5.783 5.792 5.657 6.235 17,639,763 5.9651 -8.03%
2015-04-17 0 6.970 6.960 6.980 6.930 7.680 30,572,359 219,082,842 7.1660 6.298 6.289 6.307 6.262 6.940 33,832,444 6.4755 -3.60%
2015-04-16 0 7.230 7.220 7.230 6.220 7.250 63,742,277 434,245,307 6.8125 6.533 6.524 6.533 5.621 6.551 70,539,437 6.1561 17.37%
2015-04-15 0 6.160 6.170 6.190 6.150 6.410 13,526,000 84,608,750 6.2553 5.566 5.575 5.594 5.557 5.792 14,968,346 5.6525 1.15%
2015-04-14 0 6.090 6.050 6.110 6.010 6.380 6,801,808 42,445,469 6.2403 5.503 5.467 5.521 5.431 5.765 7,527,119 5.6390 -4.55%
2015-04-13 0 6.380 6.350 6.390 5.900 6.390 18,049,865 112,099,094 6.2105 5.765 5.738 5.774 5.331 5.774 19,974,613 5.6121 8.32%
2015-04-10 0 5.890 5.880 5.900 5.780 6.180 9,064,003 53,309,792 5.8815 5.322 5.313 5.331 5.223 5.584 10,030,543 5.3147 -2.64%
2015-04-09 0 6.050 6.020 6.050 5.750 6.460 19,383,000 116,842,110 6.0281 5.467 5.440 5.467 5.196 5.838 21,449,907 5.4472 6.70%
2015-04-08 0 5.670 5.680 5.700 5.430 5.830 18,262,850 103,989,351 5.6940 5.124 5.133 5.151 4.907 5.268 20,210,310 5.1454 6.98%
2015-04-02 0 5.300 5.290 5.300 4.950 5.350 11,074,000 57,408,628 5.1841 4.789 4.780 4.789 4.473 4.834 12,254,876 4.6846 7.72%
2015-04-01 0 4.920 4.920 4.930 4.800 4.940 4,846,000 23,615,360 4.8732 4.446 4.446 4.455 4.337 4.464 5,362,753 4.4036 2.07%
2015-03-31 0 4.820 4.820 4.830 4.800 5.020 5,684,000 27,752,960 4.8826 4.356 4.356 4.365 4.337 4.536 6,290,114 4.4122 -0.21%
2015-03-30 0 4.830 4.830 4.850 4.640 4.920 5,050,000 24,340,160 4.8198 4.365 4.365 4.383 4.193 4.446 5,588,507 4.3554 4.32%
2015-03-27 0 4.630 4.640 4.650 4.600 4.680 3,096,000 14,334,560 4.6300 4.184 4.193 4.202 4.157 4.229 3,426,142 4.1839 -0.22%
2015-03-26 0 4.640 4.630 4.640 4.630 4.690 4,430,000 20,669,500 4.6658 4.193 4.184 4.193 4.184 4.238 4,902,393 4.2162 -1.07%
2015-03-25 0 4.690 4.660 4.690 4.650 4.840 7,284,000 34,252,594 4.7024 4.238 4.211 4.238 4.202 4.374 8,060,730 4.2493 -4.09%
2015-03-24 0 4.890 4.890 4.900 4.860 5.000 2,240,500 10,995,180 4.9075 4.419 4.419 4.428 4.392 4.518 2,479,416 4.4346 -2.20%
2015-03-23 0 5.000 4.980 5.000 4.980 5.150 2,344,000 11,824,380 5.0445 4.518 4.500 4.518 4.500 4.654 2,593,953 4.5584 -1.96%
2015-03-20 0 5.100 5.070 5.100 5.060 5.160 1,656,000 8,438,718 5.0958 4.609 4.581 4.609 4.572 4.663 1,832,588 4.6048 -0.78%
2015-03-19 0 5.140 5.130 5.150 5.060 5.150 1,074,876 5,505,438 5.1219 4.645 4.636 4.654 4.572 4.654 1,189,495 4.6284 0.78%
2015-03-18 0 5.100 5.080 5.100 5.030 5.170 2,278,000 11,594,190 5.0896 4.609 4.590 4.609 4.545 4.672 2,520,915 4.5992 0.39%
2015-03-17 0 5.080 5.070 5.100 4.980 5.210 3,435,000 17,462,610 5.0837 4.590 4.581 4.609 4.500 4.708 3,801,291 4.5939 -1.17%
2015-03-16 0 5.140 5.130 5.150 5.100 5.200 892,000 4,588,130 5.1436 4.645 4.636 4.654 4.609 4.699 987,118 4.6480 -1.15%
2015-03-13 0 5.200 5.180 5.200 5.160 5.260 1,192,000 6,228,795 5.2255 4.699 4.681 4.699 4.663 4.753 1,319,109 4.7220 -0.38%
2015-03-12 0 5.220 5.220 5.230 5.200 5.290 1,044,000 5,472,420 5.2418 4.717 4.717 4.726 4.699 4.780 1,155,327 4.7367 0.00%
2015-03-11 0 5.220 5.210 5.220 5.210 5.360 990,876 5,234,672 5.2829 4.717 4.708 4.717 4.708 4.844 1,096,538 4.7738 -0.95%
2015-03-10 0 5.270 5.250 5.280 5.220 5.300 1,296,000 6,826,490 5.2674 4.762 4.744 4.771 4.717 4.789 1,434,199 4.7598 -0.19%
2015-03-09 0 5.280 5.250 5.280 5.200 5.320 762,000 4,020,010 5.2756 4.771 4.744 4.771 4.699 4.807 843,256 4.7672 0.19%
2015-03-06 0 5.270 5.260 5.270 5.260 5.390 1,256,000 6,670,820 5.3112 4.762 4.753 4.762 4.753 4.871 1,389,934 4.7994 -0.94%
2015-03-05 0 5.320 5.310 5.340 5.300 5.390 874,000 4,668,930 5.3420 4.807 4.798 4.825 4.789 4.871 967,199 4.8273 -1.30%
2015-03-04 0 5.390 5.370 5.380 5.360 5.420 2,198,000 11,854,720 5.3934 4.871 4.853 4.862 4.844 4.898 2,432,384 4.8737 1.70%
2015-03-03 0 5.300 5.300 5.340 5.300 5.480 3,860,000 20,814,300 5.3923 4.789 4.789 4.825 4.789 4.952 4,271,611 4.8727 -0.75%
2015-03-02 0 5.340 5.320 5.340 5.280 5.390 1,476,000 7,851,780 5.3196 4.825 4.807 4.825 4.771 4.871 1,633,393 4.8070 0.95%
2015-02-27 0 5.290 5.280 5.300 5.230 5.480 2,357,179 12,543,063 5.3212 4.780 4.771 4.789 4.726 4.952 2,608,537 4.8085 -2.94%
2015-02-26 0 5.450 5.420 5.460 5.250 5.460 2,841,454 15,256,667 5.3693 4.925 4.898 4.934 4.744 4.934 3,144,453 4.8519 3.81%
2015-02-25 0 5.250 5.220 5.280 5.220 5.370 3,260,000 17,223,948 5.2834 4.744 4.717 4.771 4.717 4.853 3,607,630 4.7743 1.35%
2015-02-24 0 5.180 5.180 5.190 5.060 5.300 3,646,000 19,012,271 5.2146 4.681 4.681 4.690 4.572 4.789 4,034,791 4.7121 -1.52%
2015-02-23 0 5.260 5.240 5.270 5.230 5.360 1,614,000 8,501,630 5.2674 4.753 4.735 4.762 4.726 4.844 1,786,109 4.7599 0.57%
2015-02-18 0 5.230 5.210 5.230 5.180 5.260 1,858,000 9,676,600 5.2081 4.726 4.708 4.726 4.681 4.753 2,056,128 4.7062 0.19%
2015-02-17 0 5.220 5.210 5.220 5.190 5.240 636,000 3,318,560 5.2179 4.717 4.708 4.717 4.690 4.735 703,820 4.7151 0.38%
2015-02-16 0 5.200 5.180 5.200 5.180 5.230 266,000 1,381,900 5.1951 4.699 4.681 4.699 4.681 4.726 294,365 4.6945 -0.57%
2015-02-13 0 5.230 5.220 5.230 5.190 5.280 3,626,000 19,025,020 5.2468 4.726 4.717 4.726 4.690 4.771 4,012,659 4.7413 0.19%
2015-02-12 0 5.220 5.220 5.250 5.100 5.270 1,714,000 8,917,898 5.2030 4.717 4.717 4.744 4.609 4.762 1,896,772 4.7016 0.97%
2015-02-11 0 5.170 5.160 5.170 5.060 5.180 932,000 4,784,890 5.1340 4.672 4.663 4.672 4.572 4.681 1,031,384 4.6393 0.98%
2015-02-10 0 5.120 5.090 5.100 5.030 5.180 4,072,000 20,721,380 5.0887 4.627 4.600 4.609 4.545 4.681 4,506,218 4.5984 -0.58%
2015-02-09 0 5.150 5.120 5.150 5.060 5.210 3,467,000 17,773,930 5.1266 4.654 4.627 4.654 4.572 4.708 3,836,704 4.6326 -2.65%
2015-02-06 0 5.290 5.270 5.300 5.260 5.400 2,556,000 13,696,335 5.3585 4.780 4.762 4.789 4.753 4.880 2,828,559 4.8422 -1.31%
2015-02-05 0 5.360 5.340 5.370 5.320 5.420 952,000 5,120,420 5.3786 4.844 4.825 4.853 4.807 4.898 1,053,517 4.8603 0.00%
2015-02-04 0 5.360 5.340 5.380 5.340 5.600 1,353,000 7,336,550 5.4224 4.844 4.825 4.862 4.825 5.060 1,497,277 4.8999 -2.19%
2015-02-03 0 5.480 5.440 5.480 5.370 5.490 882,000 4,786,580 5.4270 4.952 4.916 4.952 4.853 4.961 976,052 4.9040 0.92%
2015-02-02 0 5.430 5.430 5.440 5.370 5.560 1,988,000 10,819,360 5.4423 4.907 4.907 4.916 4.853 5.024 2,199,990 4.9179 -2.51%
2015-01-30 0 5.570 5.560 5.570 5.560 5.760 3,218,000 18,138,960 5.6367 5.033 5.024 5.033 5.024 5.205 3,561,152 5.0936 -3.80%
2015-01-29 0 5.790 5.770 5.780 5.580 5.930 6,304,000 36,766,080 5.8322 5.232 5.214 5.223 5.042 5.359 6,976,227 5.2702 2.48%
2015-01-28 0 5.650 5.630 5.660 5.600 5.710 1,632,000 9,214,480 5.6461 5.106 5.087 5.115 5.060 5.160 1,806,028 5.1021 -1.91%
2015-01-27 0 5.760 5.750 5.760 5.560 5.880 3,242,000 18,487,200 5.7024 5.205 5.196 5.205 5.024 5.313 3,587,711 5.1529 0.00%
2015-01-26 0 5.760 5.760 5.770 5.540 5.870 3,000,220 17,245,483 5.7481 5.205 5.205 5.214 5.006 5.304 3,320,149 5.1942 1.77%
2015-01-23 0 5.660 5.640 5.660 5.520 5.740 3,476,000 19,661,800 5.6564 5.115 5.097 5.115 4.988 5.187 3,846,663 5.1114 2.54%
2015-01-22 0 5.520 5.510 5.540 5.500 5.640 990,000 5,464,200 5.5194 4.988 4.979 5.006 4.970 5.097 1,095,569 4.9875 -1.60%
2015-01-21 0 5.610 5.600 5.620 5.480 5.620 1,604,000 8,954,160 5.5824 5.069 5.060 5.078 4.952 5.078 1,775,043 5.0445 1.63%
2015-01-20 0 5.520 5.520 5.560 5.310 5.590 1,272,000 7,024,040 5.5220 4.988 4.988 5.024 4.798 5.051 1,407,640 4.9899 1.85%
2015-01-19 0 5.420 5.370 5.420 5.290 5.470 3,114,000 16,739,411 5.3755 4.898 4.853 4.898 4.780 4.943 3,446,062 4.8575 -1.81%
2015-01-16 0 5.520 5.490 5.520 5.420 5.750 4,223,870 23,465,849 5.5555 4.988 4.961 4.988 4.898 5.196 4,674,283 5.0202 0.73%
2015-01-15 0 5.480 5.480 5.490 5.420 5.550 2,376,764 13,001,786 5.4704 4.952 4.952 4.961 4.898 5.015 2,630,210 4.9432 -0.36%
2015-01-14 0 5.500 5.500 5.520 5.480 5.660 1,256,000 6,961,160 5.5423 4.970 4.970 4.988 4.952 5.115 1,389,934 5.0083 -1.96%
2015-01-13 0 5.610 5.600 5.610 5.500 5.760 3,554,000 20,013,610 5.6313 5.069 5.060 5.069 4.970 5.205 3,932,981 5.0887 0.18%
2015-01-12 0 5.600 5.560 5.600 5.430 5.620 4,146,000 22,869,140 5.5160 5.060 5.024 5.060 4.907 5.078 4,588,109 4.9844 0.36%
2015-01-09 0 5.580 5.570 5.580 5.550 5.840 6,572,000 37,174,740 5.6565 5.042 5.033 5.042 5.015 5.277 7,272,805 5.1115 -3.63%
2015-01-08 0 5.790 5.760 5.790 5.340 6.000 23,297,000 132,835,512 5.7018 5.232 5.205 5.232 4.825 5.422 25,781,277 5.1524 5.66%
2015-01-07 0 5.480 5.470 5.490 5.050 5.580 17,735,916 95,110,119 5.3626 4.952 4.943 4.961 4.563 5.042 19,627,186 4.8458 9.16%
2015-01-06 0 5.020 5.000 5.020 4.870 5.030 2,579,127 12,892,238 4.9987 4.536 4.518 4.536 4.401 4.545 2,854,152 4.5170 0.60%
2015-01-05 0 4.990 4.980 4.990 4.940 5.050 3,760,000 18,834,160 5.0091 4.509 4.500 4.509 4.464 4.563 4,160,948 4.5264 1.63%
2015-01-02 0 4.910 4.900 4.910 4.860 4.950 2,184,000 10,747,180 4.9209 4.437 4.428 4.437 4.392 4.473 2,416,891 4.4467 1.24%
2014-12-31 0 4.850 4.830 4.840 4.750 4.890 1,776,000 8,601,940 4.8434 4.383 4.365 4.374 4.292 4.419 1,965,384 4.3767 2.97%
2014-12-30 0 4.710 4.700 4.730 4.680 4.770 994,000 4,696,380 4.7247 4.256 4.247 4.274 4.229 4.310 1,099,995 4.2695 -0.21%
2014-12-29 0 4.720 4.710 4.740 4.700 4.810 1,685,105 8,008,988 4.7528 4.265 4.256 4.283 4.247 4.347 1,864,796 4.2948 0.85%
2014-12-24 0 4.680 4.650 4.680 4.610 4.690 728,000 3,382,160 4.6458 4.229 4.202 4.229 4.166 4.238 805,630 4.1982 1.08%
2014-12-23 0 4.630 4.610 4.630 4.600 4.650 324,000 1,494,380 4.6123 4.184 4.166 4.184 4.157 4.202 358,550 4.1678 -0.43%
2014-12-22 0 4.650 4.620 4.650 4.600 4.680 350,000 1,623,800 4.6394 4.202 4.175 4.202 4.157 4.229 387,322 4.1924 0.65%
2014-12-19 0 4.620 4.600 4.640 4.550 4.660 1,233,432 5,690,958 4.6139 4.175 4.157 4.193 4.112 4.211 1,364,959 4.1693 1.54%
2014-12-18 0 4.550 4.550 4.580 4.550 4.660 1,293,000 5,934,780 4.5899 4.112 4.112 4.139 4.112 4.211 1,430,879 4.1476 0.00%
2014-12-17 0 4.550 4.540 4.550 4.520 4.630 1,132,175 5,172,899 4.5690 4.112 4.103 4.112 4.084 4.184 1,252,905 4.1287 -1.09%
2014-12-16 0 4.600 4.600 4.620 4.560 4.650 476,647 2,196,799 4.6089 4.157 4.157 4.175 4.121 4.202 527,474 4.1648 -1.08%
2014-12-15 0 4.650 4.650 4.660 4.570 4.700 2,152,940 9,912,925 4.6044 4.202 4.202 4.211 4.130 4.247 2,382,519 4.1607 -0.43%
2014-12-12 0 4.670 4.670 4.690 4.630 4.740 2,215,069 10,364,662 4.6792 4.220 4.220 4.238 4.184 4.283 2,451,273 4.2283 -1.06%
2014-12-11 0 4.720 4.700 4.720 4.650 4.750 868,046 4,085,204 4.7062 4.265 4.247 4.265 4.202 4.292 960,610 4.2527 0.21%
2014-12-10 0 4.710 4.680 4.710 4.650 4.740 1,470,000 6,899,520 4.6936 4.256 4.229 4.256 4.202 4.283 1,626,754 4.2413 0.43%
2014-12-09 0 4.690 4.680 4.690 4.680 4.830 920,000 4,378,120 4.7588 4.238 4.229 4.238 4.229 4.365 1,018,104 4.3003 -2.90%
2014-12-08 0 4.830 4.830 4.870 4.770 4.880 1,154,000 5,569,760 4.8265 4.365 4.365 4.401 4.310 4.410 1,277,057 4.3614 1.47%
2014-12-05 0 4.760 4.760 4.770 4.750 4.890 2,264,000 10,875,810 4.8038 4.301 4.301 4.310 4.292 4.419 2,505,422 4.3409 0.21%
2014-12-04 0 4.750 4.760 4.770 4.680 4.770 1,448,000 6,861,520 4.7386 4.292 4.301 4.310 4.229 4.310 1,602,408 4.2820 1.50%
2014-12-03 0 4.680 4.680 4.690 4.660 4.770 1,796,000 8,439,780 4.6992 4.229 4.229 4.238 4.211 4.310 1,987,517 4.2464 -1.47%
2014-12-02 0 4.750 4.750 4.760 4.620 4.750 1,405,023 6,632,947 4.7209 4.292 4.292 4.301 4.175 4.292 1,554,848 4.2660 1.93%
2014-12-01 0 4.660 4.650 4.660 4.620 4.910 1,864,000 8,740,280 4.6890 4.211 4.202 4.211 4.175 4.437 2,062,768 4.2372 -3.92%
2014-11-28 0 4.850 4.850 4.860 4.810 4.970 2,090,000 10,179,800 4.8707 4.383 4.383 4.392 4.347 4.491 2,312,867 4.4014 -1.22%
2014-11-27 0 4.910 4.880 4.910 4.870 4.990 1,604,000 7,901,660 4.9262 4.437 4.410 4.437 4.401 4.509 1,775,043 4.4515 -0.61%
2014-11-26 0 4.940 4.930 4.950 4.880 4.970 1,476,000 7,258,320 4.9176 4.464 4.455 4.473 4.410 4.491 1,633,393 4.4437 0.41%
2014-11-25 0 4.920 4.900 4.920 4.830 4.950 1,492,000 7,308,360 4.8984 4.446 4.428 4.446 4.365 4.473 1,651,099 4.4264 0.82%
2014-11-24 0 4.880 4.870 4.880 4.760 4.930 1,188,000 5,766,620 4.8541 4.410 4.401 4.410 4.301 4.455 1,314,682 4.3863 1.88%
2014-11-21 0 4.790 4.750 4.820 4.690 4.820 1,274,000 6,047,640 4.7470 4.328 4.292 4.356 4.238 4.356 1,409,853 4.2896 0.00%
2014-11-20 0 4.790 4.770 4.800 4.660 4.800 2,062,142 9,744,777 4.7256 4.328 4.310 4.337 4.211 4.337 2,282,039 4.2702 2.35%
2014-11-19 0 4.680 4.680 4.700 4.670 4.770 1,620,000 7,634,480 4.7126 4.229 4.229 4.247 4.220 4.310 1,792,749 4.2585 0.86%
2014-11-18 0 4.640 4.640 4.650 4.640 4.800 3,144,144 14,706,645 4.6775 4.193 4.193 4.202 4.193 4.337 3,479,420 4.2268 -3.33%
2014-11-17 0 4.800 4.800 4.810 4.790 5.150 3,310,000 16,204,500 4.8956 4.337 4.337 4.347 4.328 4.654 3,662,962 4.4239 -4.57%
2014-11-14 0 5.030 5.020 5.030 4.990 5.180 1,960,000 9,862,974 5.0321 4.545 4.536 4.545 4.509 4.681 2,169,005 4.5472 -2.52%
2014-11-13 0 5.160 5.160 5.170 5.130 5.190 2,032,000 10,485,540 5.1602 4.663 4.663 4.672 4.636 4.690 2,248,682 4.6630 0.58%
2014-11-12 0 5.130 5.120 5.140 5.040 5.200 3,686,000 18,937,040 5.1376 4.636 4.627 4.645 4.554 4.699 4,079,057 4.6425 1.99%
2014-11-11 0 5.030 5.030 5.050 5.020 5.280 3,186,000 16,225,030 5.0926 4.545 4.545 4.563 4.536 4.771 3,525,739 4.6019 -2.71%
2014-11-10 0 5.170 5.160 5.170 4.940 5.300 9,495,600 49,069,568 5.1676 4.672 4.663 4.672 4.464 4.789 10,508,164 4.6697 5.51%
2014-11-07 0 4.900 4.880 4.930 4.880 5.000 3,242,000 16,050,240 4.9507 4.428 4.410 4.455 4.410 4.518 3,587,711 4.4737 -2.00%
2014-11-06 0 5.000 5.000 5.010 4.670 5.020 11,023,940 54,274,796 4.9234 4.518 4.518 4.527 4.220 4.536 12,199,478 4.4489 7.07%
2014-11-05 0 4.670 4.670 4.680 4.660 4.840 2,170,000 10,311,120 4.7517 4.220 4.220 4.229 4.211 4.374 2,401,398 4.2938 -1.48%
2014-11-04 0 4.740 4.740 4.750 4.630 4.820 2,434,000 11,492,480 4.7216 4.283 4.283 4.292 4.184 4.356 2,693,550 4.2667 2.60%
2014-11-03 0 4.620 4.610 4.640 4.600 4.700 2,020,000 9,345,230 4.6264 4.175 4.166 4.193 4.157 4.247 2,235,403 4.1806 -1.28%
2014-10-31 0 4.680 4.650 4.680 4.600 4.710 2,029,000 9,497,582 4.6809 4.229 4.202 4.229 4.157 4.256 2,245,363 4.2299 0.43%
2014-10-30 0 4.660 4.640 4.660 4.590 4.670 1,065,636 4,938,311 4.6341 4.211 4.193 4.211 4.148 4.220 1,179,270 4.1876 0.43%
2014-10-29 0 4.640 4.620 4.650 4.620 4.670 792,000 3,679,390 4.6457 4.193 4.175 4.202 4.175 4.220 876,455 4.1980 0.22%
2014-10-28 0 4.630 4.630 4.640 4.540 4.650 1,217,154 5,601,087 4.6018 4.184 4.184 4.193 4.103 4.202 1,346,945 4.1584 1.76%
2014-10-27 0 4.550 4.540 4.550 4.520 4.620 1,219,000 5,525,680 4.5330 4.112 4.103 4.112 4.084 4.175 1,348,988 4.0962 -0.22%
2014-10-24 0 4.560 4.560 4.580 4.550 4.620 2,390,000 10,959,320 4.5855 4.121 4.121 4.139 4.112 4.175 2,644,858 4.1436 -0.87%
2014-10-23 0 4.600 4.590 4.600 4.570 4.620 2,488,000 11,411,510 4.5866 4.157 4.148 4.157 4.130 4.175 2,753,308 4.1447 -0.65%
2014-10-22 0 4.630 4.590 4.630 4.550 4.640 1,306,000 6,036,360 4.6220 4.184 4.148 4.184 4.112 4.193 1,445,265 4.1766 1.98%
2014-10-21 0 4.540 4.540 4.550 4.510 4.610 1,092,000 4,978,780 4.5593 4.103 4.103 4.112 4.075 4.166 1,208,445 4.1200 -1.73%
2014-10-20 0 4.620 4.610 4.620 4.560 4.640 1,449,000 6,651,760 4.5906 4.175 4.166 4.175 4.121 4.193 1,603,514 4.1482 0.22%
2014-10-17 0 4.610 4.610 4.630 4.570 4.630 3,230,000 14,823,320 4.5893 4.166 4.166 4.184 4.130 4.184 3,574,431 4.1470 -0.43%
2014-10-16 0 4.630 4.610 4.640 4.560 4.650 1,376,000 6,350,980 4.6155 4.184 4.166 4.193 4.121 4.202 1,522,730 4.1708 0.00%
2014-10-15 0 4.630 4.620 4.650 4.580 4.660 1,821,000 8,408,670 4.6176 4.184 4.175 4.202 4.139 4.211 2,015,182 4.1727 -0.22%
2014-10-14 0 4.640 4.610 4.640 4.610 4.720 2,800,000 12,975,440 4.6341 4.193 4.166 4.193 4.166 4.265 3,098,578 4.1875 -0.64%
2014-10-13 0 4.670 4.650 4.670 4.620 4.720 2,368,773 11,055,879 4.6673 4.220 4.202 4.220 4.175 4.265 2,621,367 4.2176 -1.48%
2014-10-10 0 4.740 4.710 4.750 4.700 4.880 2,981,000 14,152,658 4.7476 4.283 4.256 4.292 4.247 4.410 3,298,879 4.2901 -3.27%
2014-10-09 0 4.900 4.880 4.900 4.760 4.920 2,692,000 13,001,280 4.8296 4.428 4.410 4.428 4.301 4.446 2,979,062 4.3642 4.48%
2014-10-08 0 4.690 4.690 4.700 4.680 4.760 1,022,000 4,830,050 4.7261 4.238 4.238 4.247 4.229 4.301 1,130,981 4.2707 -1.26%
2014-10-07 0 4.750 4.740 4.780 4.700 4.790 1,375,780 6,536,550 4.7512 4.292 4.283 4.319 4.247 4.328 1,522,486 4.2933 -0.21%
2014-10-06 0 4.760 4.750 4.780 4.630 4.850 2,014,000 9,508,960 4.7214 4.301 4.292 4.319 4.184 4.383 2,228,763 4.2665 3.03%
2014-10-03 0 4.620 4.610 4.620 4.560 4.700 2,042,000 9,451,540 4.6286 4.175 4.166 4.175 4.121 4.247 2,259,749 4.1826 -1.07%
2014-09-30 0 4.670 4.650 4.680 4.600 4.700 1,932,000 8,946,800 4.6308 4.220 4.202 4.229 4.157 4.247 2,138,019 4.1846 -1.06%
2014-09-29 0 4.720 4.720 4.730 4.620 4.900 3,045,290 14,363,650 4.7167 4.265 4.265 4.274 4.175 4.428 3,370,025 4.2622 -3.67%
2014-09-26 0 4.900 4.890 4.900 4.850 5.020 7,400,900 36,693,780 4.9580 4.428 4.419 4.428 4.383 4.536 8,190,095 4.4803 0.62%
2014-09-25 0 4.870 4.860 4.880 4.650 4.960 8,411,131 40,781,591 4.8485 4.401 4.392 4.410 4.202 4.482 9,308,052 4.3813 4.96%
2014-09-24 0 4.640 4.640 4.650 4.560 4.690 1,766,000 8,190,360 4.6378 4.193 4.193 4.202 4.121 4.238 1,954,317 4.1909 1.31%
2014-09-23 0 4.580 4.580 4.590 4.560 4.610 680,000 3,118,320 4.5858 4.139 4.139 4.148 4.121 4.166 752,512 4.1439 0.44%
2014-09-22 0 4.560 4.550 4.560 4.540 4.590 928,173 4,232,101 4.5596 4.121 4.112 4.121 4.103 4.148 1,027,149 4.1202 -1.94%
2014-09-19 0 4.650 4.640 4.660 4.610 4.670 1,186,000 5,511,580 4.6472 4.202 4.193 4.211 4.166 4.220 1,312,469 4.1994 1.09%
2014-09-18 0 4.600 4.600 4.610 4.600 4.640 532,822 2,456,946 4.6112 4.157 4.157 4.166 4.157 4.193 589,639 4.1669 -0.86%
2014-09-17 0 4.640 4.640 4.650 4.600 4.680 1,268,000 5,880,340 4.6375 4.193 4.193 4.202 4.157 4.229 1,403,213 4.1906 0.87%
2014-09-16 0 4.600 4.600 4.610 4.600 4.630 1,037,000 4,781,044 4.6105 4.157 4.157 4.166 4.157 4.184 1,147,581 4.1662 -0.65%
2014-09-15 0 4.630 4.620 4.630 4.600 4.670 1,095,778 5,069,672 4.6266 4.184 4.175 4.184 4.157 4.220 1,212,626 4.1807 -1.49%
2014-09-12 0 4.700 4.690 4.700 4.680 4.750 964,000 4,540,490 4.7101 4.247 4.238 4.247 4.229 4.292 1,066,796 4.2562 0.21%
2014-09-11 0 4.690 4.690 4.700 4.690 4.780 1,604,000 7,622,240 4.7520 4.238 4.238 4.247 4.238 4.319 1,775,043 4.2941 -0.85%
2014-09-10 0 4.730 4.720 4.730 4.690 4.760 1,370,000 6,477,420 4.7280 4.274 4.265 4.274 4.238 4.301 1,516,090 4.2725 -0.21%
2014-09-08 0 4.740 4.720 4.740 4.710 4.800 1,392,000 6,600,840 4.7420 4.283 4.265 4.283 4.256 4.337 1,540,436 4.2850 -0.42%
2014-09-05 0 4.760 4.740 4.760 4.710 4.800 1,473,974 6,986,417 4.7399 4.301 4.283 4.301 4.256 4.337 1,631,151 4.2831 -0.21%
2014-09-04 0 4.770 4.770 4.780 4.680 4.800 1,938,000 9,214,497 4.7546 4.310 4.310 4.319 4.229 4.337 2,144,659 4.2965 1.06%
2014-09-03 0 4.720 4.720 4.730 4.600 4.760 2,272,000 10,664,200 4.6938 4.265 4.265 4.274 4.157 4.301 2,514,275 4.2415 1.94%
2014-09-02 0 4.630 4.630 4.640 4.610 4.680 2,539,537 11,781,569 4.6393 4.184 4.184 4.193 4.166 4.229 2,810,341 4.1922 -0.22%
2014-09-01 0 4.640 4.630 4.650 4.570 4.660 1,536,000 7,102,250 4.6239 4.193 4.184 4.202 4.130 4.211 1,699,791 4.1783 0.65%
2014-08-29 0 4.610 4.610 4.620 4.600 4.640 1,156,987 5,342,260 4.6174 4.166 4.166 4.175 4.157 4.193 1,280,362 4.1725 -0.22%
2014-08-28 0 4.620 4.620 4.640 4.610 4.750 2,707,625 12,607,512 4.6563 4.175 4.175 4.193 4.166 4.292 2,996,353 4.2076 -2.74%
2014-08-27 0 4.750 4.740 4.760 4.740 4.800 1,164,000 5,530,170 4.7510 4.292 4.283 4.301 4.283 4.337 1,288,123 4.2932 -0.42%
2014-08-26 0 4.770 4.760 4.790 4.750 4.820 2,358,051 11,256,798 4.7738 4.310 4.301 4.328 4.292 4.356 2,609,502 4.3138 -0.63%
2014-08-25 0 4.800 4.800 4.820 4.770 4.840 2,142,961 10,301,064 4.8069 4.337 4.337 4.356 4.310 4.374 2,371,476 4.3437 -0.21%
2014-08-22 0 4.810 4.810 4.820 4.750 4.830 2,396,000 11,485,520 4.7936 4.347 4.347 4.356 4.292 4.365 2,651,498 4.3317 0.63%
2014-08-21 0 4.780 4.770 4.800 4.720 4.790 4,152,935 19,738,714 4.7530 4.319 4.310 4.337 4.265 4.328 4,595,783 4.2950 0.21%
2014-08-20 0 4.770 4.770 4.780 4.660 4.790 3,803,000 18,024,356 4.7395 4.310 4.310 4.319 4.211 4.328 4,208,533 4.2828 0.00%
2014-08-19 0 4.770 4.760 4.770 4.490 4.860 13,714,961 63,777,876 4.6502 4.310 4.301 4.310 4.057 4.392 15,177,456 4.2021 -0.21%
2014-08-18 0 4.780 4.770 4.780 4.780 5.180 16,610,000 80,848,660 4.8675 4.319 4.310 4.319 4.319 4.681 18,381,208 4.3984 -10.65%
2014-08-15 0 5.350 5.340 5.370 5.330 5.400 1,368,737 7,342,398 5.3644 4.834 4.825 4.853 4.816 4.880 1,514,692 4.8475 -0.19%
2014-08-14 0 5.360 5.350 5.370 5.350 5.480 2,310,084 12,398,425 5.3671 4.844 4.834 4.853 4.834 4.952 2,556,420 4.8499 -1.29%
2014-08-13 0 5.430 5.420 5.430 5.350 5.490 2,262,000 12,238,700 5.4106 4.907 4.898 4.907 4.834 4.961 2,503,208 4.8892 -0.18%
2014-08-12 0 5.440 5.440 5.450 5.220 5.480 3,478,000 18,723,220 5.3833 4.916 4.916 4.925 4.717 4.952 3,848,877 4.8646 3.42%
2014-08-11 0 5.260 5.250 5.260 5.230 5.370 1,804,000 9,539,170 5.2878 4.753 4.744 4.753 4.726 4.853 1,996,370 4.7783 -0.38%
2014-08-08 0 5.280 5.270 5.280 5.240 5.420 1,530,000 8,155,160 5.3302 4.771 4.762 4.771 4.735 4.898 1,693,152 4.8166 -2.04%
2014-08-07 0 5.390 5.370 5.390 5.330 5.500 3,007,805 16,373,906 5.4438 4.871 4.853 4.871 4.816 4.970 3,328,542 4.9192 1.13%
2014-08-06 0 5.330 5.330 5.360 5.310 5.460 1,690,000 9,037,748 5.3478 4.816 4.816 4.844 4.798 4.934 1,870,213 4.8325 -1.66%
2014-08-05 0 5.420 5.390 5.420 5.320 5.450 3,144,000 16,984,000 5.4020 4.898 4.871 4.898 4.807 4.925 3,479,261 4.8815 1.31%
2014-08-04 0 5.350 5.350 5.360 5.220 5.420 4,057,926 21,668,268 5.3397 4.834 4.834 4.844 4.717 4.898 4,490,643 4.8252 2.29%
2014-08-01 0 5.230 5.220 5.240 5.140 5.310 2,198,000 11,526,300 5.2440 4.726 4.717 4.735 4.645 4.798 2,432,384 4.7387 -0.19%
2014-07-31 0 5.240 5.220 5.240 5.170 5.240 1,350,000 7,042,520 5.2167 4.735 4.717 4.735 4.672 4.735 1,493,957 4.7140 1.55%
2014-07-30 0 5.160 5.150 5.160 5.110 5.310 1,972,000 10,223,600 5.1844 4.663 4.654 4.663 4.618 4.798 2,182,284 4.6848 -2.09%
2014-07-29 0 5.270 5.250 5.280 5.250 5.330 640,000 3,375,900 5.2748 4.762 4.744 4.771 4.744 4.816 708,246 4.7666 -0.19%
2014-07-28 0 5.280 5.270 5.280 5.250 5.350 1,138,000 6,032,020 5.3005 4.771 4.762 4.771 4.744 4.834 1,259,351 4.7898 0.19%
2014-07-25 0 5.270 5.260 5.270 5.170 5.330 2,766,000 14,609,804 5.2819 4.762 4.753 4.762 4.672 4.816 3,060,953 4.7730 1.15%
2014-07-24 0 5.210 5.200 5.210 5.190 5.250 1,805,700 9,416,725 5.2150 4.708 4.699 4.708 4.690 4.744 1,998,251 4.7125 -0.19%
2014-07-23 0 5.220 5.210 5.230 5.120 5.240 2,961,000 15,363,540 5.1886 4.717 4.708 4.726 4.627 4.735 3,276,746 4.6887 1.95%
2014-07-22 0 5.120 5.110 5.120 5.090 5.190 1,424,000 7,325,260 5.1441 4.627 4.618 4.627 4.600 4.690 1,575,848 4.6485 0.00%
2014-07-21 0 5.120 5.110 5.130 5.110 5.200 988,000 5,076,620 5.1383 4.627 4.618 4.636 4.618 4.699 1,093,355 4.6432 -1.16%
2014-07-18 0 5.180 5.150 5.190 5.110 5.250 1,790,000 9,304,880 5.1983 4.681 4.654 4.690 4.618 4.744 1,980,877 4.6974 0.00%
2014-07-17 0 5.180 5.180 5.190 5.170 5.310 3,345,133 17,531,291 5.2408 4.681 4.681 4.690 4.672 4.798 3,701,841 4.7358 -0.19%
2014-07-16 0 5.190 5.160 5.200 5.090 5.270 5,616,000 29,111,180 5.1836 4.690 4.663 4.699 4.600 4.762 6,214,862 4.6841 2.37%
2014-07-15 0 5.070 5.060 5.070 5.030 5.100 3,009,000 15,218,730 5.0577 4.581 4.572 4.581 4.545 4.609 3,329,865 4.5704 1.40%
2014-07-14 0 5.000 5.000 5.030 4.960 5.090 4,932,700 24,850,449 5.0379 4.518 4.518 4.545 4.482 4.600 5,458,699 4.5524 1.21%
2014-07-11 0 4.940 4.920 4.940 4.870 4.970 1,339,307 6,606,791 4.9330 4.464 4.446 4.464 4.401 4.491 1,482,124 4.4577 0.00%
2014-07-10 0 4.940 4.920 4.940 4.840 4.950 1,462,000 7,172,940 4.9063 4.464 4.446 4.464 4.374 4.473 1,617,900 4.4335 2.28%
2014-07-09 0 4.830 4.820 4.850 4.810 4.950 1,532,000 7,423,470 4.8456 4.365 4.356 4.383 4.347 4.473 1,695,365 4.3787 -2.03%
2014-07-08 0 4.930 4.910 4.940 4.840 4.970 1,222,000 6,017,540 4.9243 4.455 4.437 4.464 4.374 4.491 1,352,308 4.4498 0.61%
2014-07-07 0 4.900 4.870 4.910 4.870 5.000 1,164,000 5,736,110 4.9279 4.428 4.401 4.437 4.401 4.518 1,288,123 4.4531 -0.61%
2014-07-04 0 4.930 4.920 4.940 4.890 4.980 1,088,000 5,363,480 4.9297 4.455 4.446 4.464 4.419 4.500 1,204,019 4.4546 -0.20%
2014-07-03 0 4.940 4.920 4.940 4.840 4.960 2,047,000 10,041,750 4.9056 4.464 4.446 4.464 4.374 4.482 2,265,282 4.4329 2.07%
2014-07-02 0 4.840 4.830 4.840 4.750 4.850 3,117,855 14,997,742 4.8103 4.374 4.365 4.374 4.292 4.383 3,450,328 4.3468 2.98%
2014-06-30 0 4.700 4.660 4.700 4.650 4.740 2,876,000 13,440,618 4.6734 4.247 4.211 4.247 4.202 4.283 3,182,682 4.2230 0.00%
2014-06-27 0 4.700 4.690 4.700 4.690 4.760 1,366,000 6,434,700 4.7106 4.247 4.238 4.247 4.238 4.301 1,511,663 4.2567 -1.05%
2014-06-26 0 4.750 4.730 4.750 4.660 4.790 762,000 3,599,100 4.7232 4.292 4.274 4.292 4.211 4.328 843,256 4.2681 0.64%
2014-06-25 0 4.720 4.710 4.720 4.680 4.750 900,000 4,239,100 4.7101 4.265 4.256 4.265 4.229 4.292 995,972 4.2562 -0.63%
2014-06-24 0 4.750 4.730 4.760 4.700 4.770 732,000 3,471,660 4.7427 4.292 4.274 4.301 4.247 4.310 810,057 4.2857 0.64%
2014-06-23 0 4.720 4.720 4.730 4.710 4.870 1,154,000 5,534,600 4.7960 4.265 4.265 4.274 4.256 4.401 1,277,057 4.3339 -2.68%
2014-06-20 0 4.850 4.830 4.850 4.780 5.040 2,280,317 11,049,242 4.8455 4.383 4.365 4.383 4.319 4.554 2,523,479 4.3786 0.41%
2014-06-19 0 4.830 4.830 4.860 4.820 4.920 832,000 4,042,260 4.8585 4.365 4.365 4.392 4.356 4.446 920,720 4.3903 -0.41%
2014-06-18 0 4.850 4.840 4.850 4.840 5.030 1,438,000 7,078,250 4.9223 4.383 4.374 4.383 4.374 4.545 1,591,341 4.4480 -2.02%
2014-06-17 0 4.950 4.940 4.950 4.880 5.040 2,623,846 13,029,992 4.9660 4.473 4.464 4.473 4.410 4.554 2,903,640 4.4875 -0.80%
2014-06-16 0 4.990 4.980 4.990 4.690 5.010 9,700,161 47,946,486 4.9429 4.509 4.500 4.509 4.238 4.527 10,734,538 4.4666 5.50%
2014-06-13 0 4.730 4.730 4.770 4.720 4.800 1,395,484 6,662,075 4.7740 4.274 4.274 4.310 4.265 4.337 1,544,291 4.3140 -1.46%
2014-06-12 0 4.800 4.800 4.810 4.630 5.100 1,648,889 7,908,149 4.7960 4.337 4.337 4.347 4.184 4.609 1,824,718 4.3339 2.35%
2014-06-11 0 4.690 4.690 4.700 4.670 4.790 1,548,276 7,278,794 4.7012 4.238 4.238 4.247 4.220 4.328 1,713,376 4.2482 -1.88%
2014-06-10 0 4.780 4.760 4.780 4.750 4.800 260,000 1,241,880 4.7765 4.319 4.301 4.319 4.292 4.337 287,725 4.3162 0.84%
2014-06-09 0 4.740 4.720 4.730 4.710 4.830 638,000 3,048,600 4.7784 4.283 4.265 4.274 4.256 4.365 706,033 4.3179 -1.46%
2014-06-06 0 4.810 4.800 4.810 4.790 4.850 715,813 3,447,854 4.8167 4.347 4.337 4.347 4.328 4.383 792,144 4.3526 -0.21%
2014-06-05 0 4.820 4.800 4.830 4.710 4.840 972,000 4,648,080 4.7820 4.356 4.337 4.365 4.256 4.374 1,075,649 4.3212 0.42%
2014-06-04 0 4.800 4.790 4.820 4.640 4.850 2,851,380 13,631,548 4.7807 4.337 4.328 4.356 4.193 4.383 3,155,437 4.3200 2.56%
2014-06-03 0 4.680 4.680 4.690 4.650 4.730 1,159,089 5,417,028 4.6735 4.229 4.229 4.238 4.202 4.274 1,282,689 4.2232 1.30%
2014-05-30 0 4.620 4.600 4.610 4.580 4.620 722,000 3,321,360 4.6002 4.175 4.157 4.166 4.139 4.175 798,991 4.1569 0.65%
2014-05-29 0 4.590 4.570 4.590 4.560 4.640 418,177 1,923,663 4.6001 4.148 4.130 4.148 4.121 4.193 462,769 4.1569 0.00%
2014-05-28 0 4.590 4.590 4.600 4.470 4.600 1,004,050 4,553,993 4.5356 4.148 4.148 4.157 4.039 4.157 1,111,117 4.0986 1.55%
2014-05-27 0 4.520 4.500 4.520 4.490 4.610 568,000 2,563,120 4.5125 4.084 4.066 4.084 4.057 4.166 628,569 4.0777 -0.66%
2014-05-26 0 4.550 4.530 4.550 4.510 4.580 266,405 1,205,310 4.5244 4.112 4.093 4.112 4.075 4.139 294,813 4.0884 0.66%
2014-05-23 0 4.520 4.520 4.530 4.500 4.590 722,000 3,266,920 4.5248 4.084 4.084 4.093 4.066 4.148 798,991 4.0888 -0.88%
2014-05-22 0 4.560 4.540 4.560 4.500 4.570 416,000 1,889,960 4.5432 4.121 4.103 4.121 4.066 4.130 460,360 4.1054 1.33%
2014-05-21 0 4.500 4.500 4.510 4.490 4.540 718,024 3,238,597 4.5104 4.066 4.066 4.075 4.057 4.103 794,591 4.0758 0.25%
2014-05-20 0 4.590 4.580 4.600 4.540 4.630 534,000 2,454,616 4.5967 4.056 4.047 4.065 4.012 4.092 604,266 4.0621 -0.65%
2014-05-19 0 4.620 4.590 4.630 4.570 4.660 246,126 1,135,237 4.6124 4.083 4.056 4.092 4.039 4.118 278,512 4.0761 0.43%
2014-05-16 0 4.600 4.600 4.610 4.580 4.630 376,000 1,730,210 4.6016 4.065 4.065 4.074 4.047 4.092 425,476 4.0665 -0.65%
2014-05-15 0 4.630 4.620 4.630 4.620 4.690 302,000 1,404,490 4.6506 4.092 4.083 4.092 4.083 4.145 341,738 4.1098 -0.64%
2014-05-14 0 4.660 4.640 4.660 4.600 4.680 248,520 1,153,901 4.6431 4.118 4.100 4.118 4.065 4.136 281,221 4.1032 0.65%
2014-05-13 0 4.630 4.620 4.630 4.600 4.630 308,913 1,425,543 4.6147 4.092 4.083 4.092 4.065 4.092 349,561 4.0781 0.87%
2014-05-12 0 4.590 4.580 4.590 4.550 4.650 1,056,449 4,857,779 4.5982 4.056 4.047 4.056 4.021 4.109 1,195,461 4.0635 1.32%
2014-05-09 0 4.530 4.520 4.530 4.500 4.590 417,480 1,891,430 4.5306 4.003 3.994 4.003 3.977 4.056 472,414 4.0038 -0.22%
2014-05-08 0 4.540 4.520 4.540 4.520 4.630 424,512 1,939,637 4.5691 4.012 3.994 4.012 3.994 4.092 480,371 4.0378 0.44%
2014-05-07 0 4.520 4.510 4.520 4.510 4.600 574,000 2,612,700 4.5517 3.994 3.986 3.994 3.986 4.065 649,529 4.0225 -2.38%
2014-05-05 0 4.630 4.610 4.640 4.530 4.640 208,000 955,040 4.5915 4.092 4.074 4.100 4.003 4.100 235,369 4.0576 0.43%
2014-05-02 0 4.610 4.570 4.610 4.540 4.650 386,754 1,774,460 4.5881 4.074 4.039 4.074 4.012 4.109 437,645 4.0546 1.77%
2014-04-30 0 4.530 4.520 4.570 4.480 4.680 2,403,874 10,940,179 4.5511 4.003 3.994 4.039 3.959 4.136 2,720,186 4.0219 -1.95%
2014-04-29 0 4.620 4.600 4.630 4.580 4.690 780,998 3,606,144 4.6174 4.083 4.065 4.092 4.047 4.145 883,765 4.0804 -0.65%
2014-04-28 0 4.650 4.650 4.660 4.650 4.720 898,566 4,199,551 4.6736 4.109 4.109 4.118 4.109 4.171 1,016,803 4.1302 -1.69%
2014-04-25 0 4.730 4.720 4.740 4.670 4.760 1,049,545 4,945,376 4.7119 4.180 4.171 4.189 4.127 4.206 1,187,648 4.1640 -1.66%
2014-04-24 0 4.810 4.800 4.810 4.690 4.810 884,000 4,203,172 4.7547 4.251 4.242 4.251 4.145 4.251 1,000,320 4.2018 0.63%
2014-04-23 0 4.780 4.750 4.760 4.750 4.880 1,438,000 6,900,260 4.7985 4.224 4.198 4.206 4.198 4.313 1,627,218 4.2405 -1.65%
2014-04-22 0 4.860 4.840 4.850 4.720 4.930 3,980,737 19,272,533 4.8414 4.295 4.277 4.286 4.171 4.357 4,504,539 4.2785 4.52%
2014-04-17 0 4.650 4.640 4.650 4.580 4.660 521,213 2,417,007 4.6373 4.109 4.100 4.109 4.047 4.118 589,796 4.0980 0.43%
2014-04-16 0 4.630 4.620 4.630 4.570 4.710 710,305 3,276,634 4.6130 4.092 4.083 4.092 4.039 4.162 803,770 4.0766 1.09%
2014-04-15 0 4.580 4.570 4.620 4.580 4.840 1,946,000 9,037,460 4.6441 4.047 4.039 4.083 4.047 4.277 2,202,063 4.1041 -4.18%
2014-04-14 0 4.780 4.770 4.780 4.720 4.800 402,393 1,917,371 4.7649 4.224 4.215 4.224 4.171 4.242 455,342 4.2108 0.00%
2014-04-11 0 4.780 4.770 4.780 4.680 4.820 2,502,000 11,886,060 4.7506 4.224 4.215 4.224 4.136 4.260 2,831,223 4.1982 0.00%
2014-04-10 0 4.780 4.780 4.830 4.720 4.990 5,590,203 27,064,974 4.8415 4.224 4.224 4.268 4.171 4.410 6,325,785 4.2785 0.00%
2014-04-09 0 4.780 4.760 4.780 4.750 4.830 2,136,130 10,218,377 4.7836 4.224 4.206 4.224 4.198 4.268 2,417,211 4.2273 0.42%
2014-04-08 0 4.760 4.760 4.770 4.590 4.820 3,180,585 15,029,786 4.7255 4.206 4.206 4.215 4.056 4.260 3,599,100 4.1760 1.93%
2014-04-07 0 4.670 4.660 4.680 4.490 4.750 3,260,926 15,230,579 4.6706 4.127 4.118 4.136 3.968 4.198 3,690,012 4.1275 3.32%
2014-04-04 0 4.520 4.510 4.530 4.460 4.590 1,386,652 6,279,431 4.5285 3.994 3.986 4.003 3.941 4.056 1,569,113 4.0019 0.44%
2014-04-03 0 4.500 4.480 4.500 4.450 4.540 1,248,000 5,636,630 4.5165 3.977 3.959 3.977 3.933 4.012 1,412,217 3.9913 0.67%
2014-04-02 0 4.470 4.460 4.470 4.420 4.500 1,706,571 7,621,606 4.4660 3.950 3.941 3.950 3.906 3.977 1,931,129 3.9467 1.13%
2014-04-01 0 4.420 4.410 4.420 4.390 4.490 1,524,000 6,717,200 4.4076 3.906 3.897 3.906 3.880 3.968 1,724,534 3.8951 0.68%
2014-03-31 0 4.390 4.410 4.420 4.380 4.460 2,112,062 9,308,962 4.4075 3.880 3.897 3.906 3.871 3.941 2,389,976 3.8950 -1.35%
2014-03-28 0 4.450 4.440 4.450 4.390 4.470 1,960,473 8,692,367 4.4338 3.933 3.924 3.933 3.880 3.950 2,218,440 3.9182 1.37%
2014-03-27 0 4.390 4.390 4.400 4.360 4.580 4,732,616 20,885,316 4.4131 3.880 3.880 3.888 3.853 4.047 5,355,353 3.8999 -3.52%
2014-03-26 0 4.550 4.540 4.550 4.440 4.590 1,440,000 6,486,680 4.5046 4.021 4.012 4.021 3.924 4.056 1,629,481 3.9808 1.56%
2014-03-25 0 4.480 4.450 4.490 4.400 4.510 2,495,562 11,148,373 4.4673 3.959 3.933 3.968 3.888 3.986 2,823,938 3.9478 1.36%
2014-03-24 0 4.420 4.420 4.440 4.380 4.440 1,841,128 8,128,748 4.4151 3.906 3.906 3.924 3.871 3.924 2,083,391 3.9017 -0.67%
2014-03-21 0 4.450 4.410 4.470 4.320 4.530 3,263,727 14,510,188 4.4459 3.933 3.897 3.950 3.818 4.003 3,693,182 3.9289 3.01%
2014-03-20 0 4.320 4.310 4.330 4.300 4.600 2,848,119 12,563,164 4.4110 3.818 3.809 3.826 3.800 4.065 3,222,886 3.8981 -5.47%
2014-03-19 0 4.570 4.570 4.580 4.520 4.590 1,614,000 7,340,970 4.5483 4.039 4.039 4.047 3.994 4.056 1,826,377 4.0194 0.44%
2014-03-18 0 4.550 4.550 4.570 4.510 4.720 1,389,993 6,379,880 4.5899 4.021 4.021 4.039 3.986 4.171 1,572,894 4.0561 -2.78%
2014-03-17 0 4.680 4.680 4.690 4.460 4.700 1,495,786 6,919,451 4.6260 4.136 4.136 4.145 3.941 4.153 1,692,608 4.0880 4.00%
2014-03-14 0 4.500 4.490 4.500 4.480 4.720 3,754,000 17,102,586 4.5558 3.977 3.968 3.977 3.959 4.171 4,247,967 4.0261 -3.64%
2014-03-13 0 4.670 4.680 4.690 4.650 4.870 1,832,160 8,687,169 4.7415 4.127 4.136 4.145 4.109 4.304 2,073,243 4.1901 -3.11%
2014-03-12 0 4.820 4.810 4.820 4.770 5.030 1,502,276 7,258,518 4.8317 4.260 4.251 4.260 4.215 4.445 1,699,952 4.2698 -4.17%
2014-03-11 0 5.030 5.030 5.060 4.980 5.060 5,553,644 27,905,490 5.0247 4.445 4.445 4.472 4.401 4.472 6,284,415 4.4404 1.62%
2014-03-10 0 4.950 4.920 4.950 4.850 5.060 2,985,971 14,803,560 4.9577 4.374 4.348 4.374 4.286 4.472 3,378,877 4.3812 -2.17%
2014-03-07 0 5.060 5.050 5.060 4.890 5.100 5,841,826 29,129,953 4.9864 4.472 4.463 4.472 4.321 4.507 6,610,518 4.4066 4.33%
2014-03-06 0 4.850 4.850 4.880 4.830 4.930 4,192,000 20,423,196 4.8719 4.286 4.286 4.313 4.268 4.357 4,743,601 4.3054 -0.21%
2014-03-05 0 4.860 4.850 4.860 4.820 4.960 1,441,996 7,013,820 4.8640 4.295 4.286 4.295 4.260 4.383 1,631,740 4.2984 0.21%
2014-03-04 0 4.850 4.830 4.850 4.790 4.900 2,166,466 10,475,915 4.8355 4.286 4.268 4.286 4.233 4.330 2,451,539 4.2732 -1.62%
2014-03-03 0 4.930 4.930 4.950 4.820 4.960 2,169,908 10,660,050 4.9127 4.357 4.357 4.374 4.260 4.383 2,455,433 4.3414 1.02%
2014-02-28 0 4.880 4.880 4.910 4.810 4.950 4,080,100 19,894,290 4.8759 4.313 4.313 4.339 4.251 4.374 4,616,976 4.3089 0.62%
2014-02-27 0 4.850 4.840 4.850 4.620 4.940 8,518,000 41,296,740 4.8482 4.286 4.277 4.286 4.083 4.366 9,638,834 4.2844 6.36%
2014-02-26 0 4.560 4.560 4.580 4.560 4.650 1,030,760 4,755,448 4.6135 4.030 4.030 4.047 4.030 4.109 1,166,392 4.0771 -1.72%
2014-02-25 0 4.640 4.630 4.640 4.500 4.750 7,039,664 32,579,752 4.6280 4.100 4.092 4.100 3.977 4.198 7,965,972 4.0899 5.22%
2014-02-24 0 4.410 4.400 4.410 4.380 4.510 1,968,000 8,706,280 4.4239 3.897 3.888 3.897 3.871 3.986 2,226,958 3.9095 -1.56%
2014-02-21 0 4.480 4.480 4.490 4.470 4.600 1,045,246 4,739,261 4.5341 3.959 3.959 3.968 3.950 4.065 1,182,784 4.0069 -1.32%
2014-02-20 0 4.540 4.510 4.540 4.430 4.550 1,351,928 6,069,002 4.4891 4.012 3.986 4.012 3.915 4.021 1,529,820 3.9671 1.34%
2014-02-19 0 4.480 4.470 4.490 4.430 4.520 1,144,000 5,125,480 4.4803 3.959 3.950 3.968 3.915 3.994 1,294,532 3.9593 0.22%
2014-02-18 0 4.470 4.450 4.470 4.340 4.470 1,279,000 5,687,990 4.4472 3.950 3.933 3.950 3.835 3.950 1,447,296 3.9301 2.52%
2014-02-17 0 4.360 4.360 4.370 4.360 4.520 2,244,000 9,870,790 4.3987 3.853 3.853 3.862 3.853 3.994 2,539,275 3.8872 -2.68%
2014-02-14 0 4.480 4.480 4.500 4.480 4.530 922,000 4,153,500 4.5049 3.959 3.959 3.977 3.959 4.003 1,043,321 3.9810 0.67%
2014-02-13 0 4.450 4.410 4.450 4.380 4.500 2,762,399 12,246,427 4.4333 3.933 3.897 3.933 3.871 3.977 3,125,887 3.9177 -1.11%
2014-02-12 0 4.500 4.490 4.510 4.330 4.500 1,577,216 7,006,519 4.4423 3.977 3.968 3.986 3.826 3.977 1,784,753 3.9258 3.21%
2014-02-11 0 4.360 4.350 4.360 4.280 4.370 681,998 2,961,211 4.3420 3.853 3.844 3.853 3.782 3.862 771,738 3.8371 1.16%
2014-02-10 0 4.310 4.300 4.310 4.250 4.370 709,001 3,075,944 4.3384 3.809 3.800 3.809 3.756 3.862 802,294 3.8339 0.94%
2014-02-07 0 4.270 4.260 4.270 4.190 4.300 1,667,018 7,038,435 4.2222 3.773 3.765 3.773 3.703 3.800 1,886,371 3.7312 1.67%
2014-02-06 0 4.200 4.200 4.210 4.180 4.240 1,216,000 5,107,500 4.2002 3.712 3.712 3.720 3.694 3.747 1,376,006 3.7118 -0.24%
2014-02-05 0 4.210 4.190 4.210 4.200 4.260 890,975 3,752,445 4.2116 3.720 3.703 3.720 3.712 3.765 1,008,213 3.7219 0.00%
2014-02-04 0 4.210 4.200 4.240 4.180 4.360 1,619,475 6,849,632 4.2295 3.720 3.712 3.747 3.694 3.853 1,832,572 3.7377 -2.32%
2014-01-30 0 4.310 4.310 4.320 4.290 4.400 1,730,000 7,471,660 4.3189 3.809 3.809 3.818 3.791 3.888 1,957,641 3.8167 -2.49%
2014-01-29 0 4.420 4.420 4.440 4.400 4.460 1,065,753 4,711,112 4.4205 3.906 3.906 3.924 3.888 3.941 1,205,989 3.9064 -0.23%
2014-01-28 0 4.430 4.420 4.430 4.300 4.470 2,241,994 9,910,413 4.4204 3.915 3.906 3.915 3.800 3.950 2,537,005 3.9063 0.45%
2014-01-27 0 4.410 4.420 4.440 4.300 4.440 3,942,406 17,218,165 4.3674 3.897 3.906 3.924 3.800 3.924 4,461,164 3.8596 -2.22%
2014-01-24 0 4.510 4.490 4.510 4.470 4.530 1,450,000 6,520,920 4.4972 3.986 3.968 3.986 3.950 4.003 1,640,797 3.9742 0.00%
2014-01-23 0 4.510 4.500 4.510 4.480 4.600 1,631,847 7,350,926 4.5047 3.986 3.977 3.986 3.959 4.065 1,846,572 3.9808 -1.31%
2014-01-22 0 4.570 4.550 4.570 4.500 4.590 1,324,000 6,036,420 4.5592 4.039 4.021 4.039 3.977 4.056 1,498,217 4.0291 1.11%
2014-01-21 0 4.520 4.510 4.540 4.470 4.550 2,092,000 9,414,700 4.5003 3.994 3.986 4.012 3.950 4.021 2,367,274 3.9770 -0.44%
2014-01-20 0 4.540 4.510 4.540 4.490 4.560 1,847,929 8,342,298 4.5144 4.012 3.986 4.012 3.968 4.030 2,091,087 3.9895 -0.44%
2014-01-17 0 4.560 4.550 4.560 4.510 4.590 1,106,632 5,023,615 4.5396 4.030 4.021 4.030 3.986 4.056 1,252,247 4.0117 0.00%
2014-01-16 0 4.560 4.540 4.560 4.510 4.580 1,455,253 6,606,633 4.5399 4.030 4.012 4.030 3.986 4.047 1,646,741 4.0119 0.22%
2014-01-15 0 4.550 4.550 4.560 4.550 4.610 1,745,991 7,969,415 4.5644 4.021 4.021 4.030 4.021 4.074 1,975,736 4.0336 -0.87%
2014-01-14 0 4.590 4.570 4.590 4.500 4.640 2,282,148 10,429,527 4.5700 4.056 4.039 4.056 3.977 4.100 2,582,442 4.0386 1.55%
2014-01-13 0 4.520 4.520 4.540 4.500 4.590 1,198,406 5,423,574 4.5257 3.994 3.994 4.012 3.977 4.056 1,356,097 3.9994 -0.44%
2014-01-10 0 4.540 4.530 4.550 4.530 4.590 1,332,923 6,055,679 4.5432 4.012 4.003 4.021 4.003 4.056 1,508,315 4.0149 -0.44%
2014-01-09 0 4.560 4.540 4.560 4.530 4.580 1,127,173 5,122,860 4.5449 4.030 4.012 4.030 4.003 4.047 1,275,491 4.0164 -0.44%
2014-01-08 0 4.580 4.570 4.580 4.500 4.600 2,052,521 9,363,038 4.5617 4.047 4.039 4.047 3.977 4.065 2,322,600 4.0313 1.78%
2014-01-07 0 4.500 4.500 4.510 4.500 4.630 2,906,864 13,141,802 4.5210 3.977 3.977 3.986 3.977 4.092 3,289,361 3.9952 -1.53%
2014-01-06 0 4.570 4.570 4.580 4.510 4.770 7,642,000 35,155,340 4.6003 4.039 4.039 4.047 3.986 4.215 8,647,566 4.0653 -6.35%
2014-01-03 0 4.880 4.870 4.880 4.860 4.980 2,315,897 11,309,381 4.8834 4.313 4.304 4.313 4.295 4.401 2,620,632 4.3155 -1.61%
2014-01-02 0 4.960 4.960 4.970 4.900 5.020 1,310,000 6,471,020 4.9397 4.383 4.383 4.392 4.330 4.436 1,482,375 4.3653 -1.20%
2013-12-31 0 5.020 4.990 5.020 4.950 5.030 408,554 2,036,726 4.9852 4.436 4.410 4.436 4.374 4.445 462,313 4.4055 1.21%
2013-12-30 0 4.960 4.960 4.970 4.950 5.050 543,084 2,701,882 4.9751 4.383 4.383 4.392 4.374 4.463 614,545 4.3966 -0.40%
2013-12-27 0 4.980 4.980 5.010 4.940 5.020 1,457,118 7,264,992 4.9859 4.401 4.401 4.427 4.366 4.436 1,648,852 4.4061 0.61%
2013-12-24 0 4.950 4.950 4.990 4.880 5.000 535,400 2,653,251 4.9556 4.374 4.374 4.410 4.313 4.419 605,850 4.3794 0.00%
2013-12-23 0 4.950 4.940 4.960 4.850 5.010 2,358,000 11,574,640 4.9087 4.374 4.366 4.383 4.286 4.427 2,668,275 4.3379 0.41%
2013-12-20 0 4.930 4.910 4.920 4.860 5.000 2,443,045 12,004,180 4.9136 4.357 4.339 4.348 4.295 4.419 2,764,511 4.3422 -0.80%
2013-12-19 0 4.970 4.970 4.980 4.930 5.150 2,135,266 10,771,643 5.0446 4.392 4.392 4.401 4.357 4.551 2,416,233 4.4580 -2.36%
2013-12-18 0 5.090 5.090 5.110 5.030 5.110 1,347,614 6,845,434 5.0797 4.498 4.498 4.516 4.445 4.516 1,524,939 4.4890 1.19%
2013-12-17 0 5.030 5.030 5.050 5.020 5.140 1,238,112 6,285,886 5.0770 4.445 4.445 4.463 4.436 4.542 1,401,028 4.4866 -0.59%
2013-12-16 0 5.060 5.070 5.090 5.060 5.170 2,836,000 14,420,020 5.0846 4.472 4.480 4.498 4.472 4.569 3,209,173 4.4934 -2.13%
2013-12-13 0 5.170 5.160 5.180 5.060 5.210 2,836,213 14,661,377 5.1693 4.569 4.560 4.578 4.472 4.604 3,209,414 4.5682 0.98%
2013-12-12 0 5.120 5.100 5.120 5.060 5.170 2,892,175 14,785,947 5.1124 4.525 4.507 4.525 4.472 4.569 3,272,739 4.5179 -0.58%
2013-12-11 0 5.150 5.120 5.160 5.100 5.340 4,776,000 24,700,778 5.1719 4.551 4.525 4.560 4.507 4.719 5,404,446 4.5705 -2.83%
2013-12-10 0 5.300 5.290 5.300 5.290 5.520 5,696,068 30,801,165 5.4074 4.684 4.675 4.684 4.675 4.878 6,445,580 4.7786 -2.21%
2013-12-09 0 5.420 5.420 5.430 5.390 5.530 1,754,607 9,515,981 5.4234 4.790 4.790 4.799 4.763 4.887 1,985,485 4.7928 -0.91%
2013-12-06 0 5.470 5.410 5.460 5.370 5.490 2,723,572 14,749,686 5.4156 4.834 4.781 4.825 4.746 4.852 3,081,951 4.7858 0.37%
2013-12-05 0 5.450 5.460 5.470 5.400 5.510 4,118,290 22,418,788 5.4437 4.816 4.825 4.834 4.772 4.869 4,660,192 4.8107 -0.73%
2013-12-04 0 5.490 5.470 5.500 5.410 5.600 9,864,052 54,383,477 5.5133 4.852 4.834 4.860 4.781 4.949 11,162,005 4.8722 -2.49%
2013-12-03 0 5.630 5.620 5.630 5.160 5.640 20,241,712 110,848,498 5.4762 4.975 4.966 4.975 4.560 4.984 22,905,200 4.8394 8.27%
2013-12-02 0 5.200 5.180 5.200 5.100 5.270 3,845,146 19,976,239 5.1952 4.595 4.578 4.595 4.507 4.657 4,351,106 4.5911 1.76%
2013-11-29 0 5.110 5.100 5.110 5.060 5.110 1,298,000 6,604,108 5.0879 4.516 4.507 4.516 4.472 4.516 1,468,796 4.4963 0.59%
2013-11-28 0 5.080 5.070 5.090 5.070 5.160 1,864,247 9,519,840 5.1065 4.489 4.480 4.498 4.480 4.560 2,109,552 4.5127 -0.20%
2013-11-27 0 5.090 5.080 5.090 5.060 5.150 3,052,000 15,556,380 5.0971 4.498 4.489 4.498 4.472 4.551 3,453,595 4.5044 0.59%
2013-11-26 0 5.060 5.050 5.060 5.050 5.170 2,755,350 14,039,794 5.0955 4.472 4.463 4.472 4.463 4.569 3,117,910 4.5029 -1.17%
2013-11-25 0 5.120 5.110 5.120 5.110 5.230 2,684,010 13,841,110 5.1569 4.525 4.516 4.525 4.516 4.622 3,037,183 4.5572 -0.97%
2013-11-22 0 5.170 5.150 5.170 5.100 5.240 5,550,137 28,760,369 5.1819 4.569 4.551 4.569 4.507 4.631 6,280,447 4.5794 2.17%
2013-11-21 0 5.060 5.060 5.090 5.040 5.150 3,076,491 15,672,277 5.0942 4.472 4.472 4.498 4.454 4.551 3,481,308 4.5018 -1.56%
2013-11-20 0 5.140 5.130 5.150 5.030 5.170 3,960,428 20,262,251 5.1162 4.542 4.533 4.551 4.445 4.569 4,481,557 4.5213 2.19%
2013-11-19 0 5.030 5.000 5.030 4.990 5.140 2,675,420 13,492,262 5.0430 4.445 4.419 4.445 4.410 4.542 3,027,463 4.4566 -1.37%
2013-11-18 0 5.100 5.090 5.100 4.930 5.100 5,226,569 26,397,557 5.0506 4.507 4.498 4.507 4.357 4.507 5,914,303 4.4633 3.45%
2013-11-15 0 4.930 4.920 4.930 4.810 5.020 2,650,194 13,102,823 4.9441 4.357 4.348 4.357 4.251 4.436 2,998,917 4.3692 1.02%
2013-11-14 0 4.880 4.880 4.900 4.800 4.910 2,397,000 11,609,370 4.8433 4.313 4.313 4.330 4.242 4.339 2,712,407 4.2801 0.62%
2013-11-13 0 4.850 4.840 4.850 4.820 4.920 2,572,000 12,475,690 4.8506 4.286 4.277 4.286 4.260 4.348 2,910,434 4.2865 -2.02%
2013-11-12 0 4.950 4.940 4.970 4.940 5.020 1,945,069 9,675,983 4.9746 4.374 4.366 4.392 4.366 4.436 2,201,009 4.3962 -0.60%
2013-11-11 0 4.980 4.960 4.980 4.860 4.980 2,333,815 11,472,381 4.9157 4.401 4.383 4.401 4.295 4.401 2,640,908 4.3441 0.81%
2013-11-08 0 4.940 4.930 4.940 4.910 5.000 2,810,602 13,890,390 4.9421 4.366 4.357 4.366 4.339 4.419 3,180,433 4.3675 -1.79%
2013-11-07 0 5.030 5.030 5.040 4.980 5.080 2,794,000 14,049,480 5.0284 4.445 4.445 4.454 4.401 4.489 3,161,646 4.4437 -0.40%
2013-11-06 0 5.050 5.030 5.050 5.020 5.180 6,446,187 32,857,897 5.0973 4.463 4.445 4.463 4.436 4.578 7,294,403 4.5045 -2.70%
2013-11-05 0 5.190 5.180 5.190 4.950 5.210 13,941,706 71,174,594 5.1052 4.586 4.578 4.586 4.374 4.604 15,776,213 4.5115 5.06%
2013-11-04 0 4.940 4.940 4.960 4.900 4.970 3,053,217 15,080,791 4.9393 4.366 4.366 4.383 4.330 4.392 3,454,972 4.3650 0.61%
2013-11-01 0 4.910 4.900 4.920 4.840 4.950 3,095,100 15,209,766 4.9141 4.339 4.330 4.348 4.277 4.374 3,502,366 4.3427 0.82%
2013-10-31 0 4.870 4.870 4.880 4.800 4.920 2,987,747 14,542,728 4.8675 4.304 4.304 4.313 4.242 4.348 3,380,887 4.3015 1.04%
2013-10-30 0 4.820 4.810 4.820 4.790 4.840 1,905,088 9,158,909 4.8076 4.260 4.251 4.260 4.233 4.277 2,155,767 4.2486 0.21%
2013-10-29 0 4.810 4.790 4.810 4.780 4.870 2,325,353 11,167,339 4.8024 4.251 4.233 4.251 4.224 4.304 2,631,333 4.2440 -0.62%
2013-10-28 0 4.840 4.810 4.840 4.790 4.840 1,838,325 8,840,310 4.8089 4.277 4.251 4.277 4.233 4.277 2,080,219 4.2497 0.21%
2013-10-25 0 4.830 4.810 4.840 4.810 4.890 2,736,689 13,226,634 4.8331 4.268 4.251 4.277 4.251 4.321 3,096,794 4.2711 -0.82%
2013-10-24 0 4.870 4.870 4.880 4.820 4.890 1,910,018 9,272,666 4.8548 4.304 4.304 4.313 4.260 4.321 2,161,346 4.2902 0.21%
2013-10-23 0 4.860 4.830 4.850 4.810 4.970 5,901,000 28,935,970 4.9036 4.295 4.268 4.286 4.251 4.392 6,677,478 4.3334 -1.42%
2013-10-22 0 4.930 4.920 4.940 4.880 4.960 2,597,580 12,808,043 4.9308 4.357 4.348 4.366 4.313 4.383 2,939,380 4.3574 1.23%
2013-10-21 0 4.870 4.860 4.870 4.860 5.040 6,827,065 33,583,468 4.9192 4.304 4.295 4.304 4.295 4.454 7,725,398 4.3472 -2.01%
2013-10-18 0 4.970 4.980 5.010 4.920 5.070 10,161,395 50,789,512 4.9983 4.392 4.401 4.427 4.348 4.480 11,498,473 4.4171 0.40%
2013-10-17 0 4.950 4.940 4.950 4.860 5.020 14,338,000 70,985,900 4.9509 4.374 4.366 4.374 4.295 4.436 16,224,653 4.3752 2.70%
2013-10-16 0 4.820 4.820 4.830 4.760 4.840 4,086,962 19,592,808 4.7940 4.260 4.260 4.268 4.206 4.277 4,624,741 4.2365 -0.41%
2013-10-15 0 4.840 4.830 4.840 4.780 4.850 3,820,137 18,407,157 4.8185 4.277 4.268 4.277 4.224 4.286 4,322,806 4.2581 1.04%
2013-10-11 0 4.790 4.790 4.800 4.790 4.870 4,060,000 19,503,094 4.8037 4.233 4.233 4.242 4.233 4.304 4,594,232 4.2451 -0.21%
2013-10-10 0 4.800 4.790 4.800 4.770 4.830 2,333,900 11,179,626 4.7901 4.242 4.233 4.242 4.215 4.268 2,641,004 4.2331 0.21%
2013-10-09 0 4.790 4.780 4.800 4.760 4.800 2,916,160 13,954,316 4.7852 4.233 4.224 4.242 4.206 4.242 3,299,880 4.2287 -1.24%
2013-10-08 0 4.850 4.840 4.860 4.780 4.880 3,649,882 17,679,567 4.8439 4.286 4.277 4.295 4.224 4.313 4,130,149 4.2806 1.04%
2013-10-07 0 4.800 4.790 4.800 4.760 4.810 1,588,000 7,602,140 4.7872 4.242 4.233 4.242 4.206 4.251 1,796,956 4.2306 0.42%
2013-10-04 0 4.780 4.780 4.790 4.760 4.810 1,760,000 8,438,680 4.7947 4.224 4.224 4.233 4.206 4.251 1,991,588 4.2372 -0.42%
2013-10-03 0 4.800 4.780 4.810 4.750 4.820 1,088,000 5,210,900 4.7894 4.242 4.224 4.251 4.198 4.260 1,231,164 4.2325 0.00%
2013-10-02 0 4.800 4.780 4.800 4.750 4.820 1,708,973 8,189,972 4.7923 4.242 4.224 4.242 4.198 4.260 1,933,847 4.2351 0.42%
2013-09-30 0 4.780 4.770 4.800 4.760 4.850 1,512,000 7,219,070 4.7745 4.224 4.215 4.242 4.206 4.286 1,710,955 4.2193 -1.65%
2013-09-27 0 4.860 4.820 4.860 4.800 4.890 2,166,000 10,470,750 4.8341 4.295 4.260 4.295 4.242 4.321 2,451,011 4.2720 0.41%
2013-09-26 0 4.840 4.820 4.850 4.750 4.860 2,512,260 12,064,600 4.8023 4.277 4.260 4.286 4.198 4.295 2,842,834 4.2439 1.47%
2013-09-25 0 4.770 4.780 4.790 4.760 4.920 6,106,227 29,488,441 4.8292 4.215 4.224 4.233 4.206 4.348 6,909,710 4.2677 -3.05%
2013-09-24 0 4.920 4.900 4.920 4.890 5.000 2,776,499 13,643,926 4.9141 4.348 4.330 4.348 4.321 4.419 3,141,842 4.3427 -1.60%
2013-09-23 0 5.000 5.000 5.020 4.970 5.090 1,852,000 9,278,440 5.0100 4.419 4.419 4.436 4.392 4.498 2,095,694 4.4274 0.40%
2013-09-19 0 4.980 4.980 5.000 4.960 5.050 2,552,296 12,758,601 4.9989 4.401 4.401 4.419 4.383 4.463 2,888,138 4.4176 0.81%
2013-09-18 0 4.940 4.920 4.930 4.910 5.000 2,408,000 11,898,440 4.9412 4.366 4.348 4.357 4.339 4.419 2,724,855 4.3666 0.41%
2013-09-17 0 4.920 4.900 4.920 4.900 5.040 1,716,000 8,474,460 4.9385 4.348 4.330 4.348 4.330 4.454 1,941,798 4.3642 -0.61%
2013-09-16 0 4.950 4.950 4.970 4.930 5.060 2,500,000 12,466,980 4.9868 4.374 4.374 4.392 4.357 4.472 2,828,960 4.4069 -0.20%
2013-09-13 0 4.960 4.960 4.970 4.880 5.030 3,467,879 17,086,983 4.9272 4.383 4.383 4.392 4.313 4.445 3,924,197 4.3543 -0.80%
2013-09-12 0 5.000 4.990 5.000 4.980 5.150 4,151,230 21,017,384 5.0629 4.419 4.410 4.419 4.401 4.551 4,697,466 4.4742 -1.77%
2013-09-11 0 5.090 5.080 5.090 5.050 5.280 9,796,000 50,391,210 5.1441 4.498 4.489 4.498 4.463 4.666 11,084,998 4.5459 -0.20%
2013-09-10 0 5.100 5.090 5.100 4.860 5.110 10,650,000 53,004,180 4.9769 4.507 4.498 4.507 4.295 4.516 12,051,371 4.3982 5.37%
2013-09-09 0 4.840 4.840 4.850 4.810 4.870 2,772,275 13,435,966 4.8465 4.277 4.277 4.286 4.251 4.304 3,137,062 4.2830 0.62%
2013-09-06 0 4.810 4.790 4.830 4.790 4.900 2,741,146 13,211,572 4.8197 4.251 4.233 4.268 4.233 4.330 3,101,837 4.2593 -1.84%
2013-09-05 0 4.900 4.870 4.890 4.800 4.940 5,238,049 25,518,442 4.8717 4.330 4.304 4.321 4.242 4.366 5,927,293 4.3052 2.08%
2013-09-04 0 4.800 4.800 4.830 4.780 4.910 2,677,098 12,941,420 4.8341 4.242 4.242 4.268 4.224 4.339 3,029,362 4.2720 -1.44%
2013-09-03 0 4.870 4.860 4.870 4.780 4.870 3,138,000 15,143,910 4.8260 4.304 4.295 4.304 4.224 4.304 3,550,911 4.2648 2.31%
2013-09-02 0 4.760 4.750 4.770 4.720 4.830 1,585,712 7,565,386 4.7710 4.206 4.198 4.215 4.171 4.268 1,794,367 4.2162 -0.83%
2013-08-30 0 4.800 4.790 4.830 4.750 4.880 2,184,137 10,455,158 4.7869 4.242 4.233 4.268 4.198 4.313 2,471,535 4.2302 -0.21%
2013-08-29 0 4.810 4.810 4.820 4.710 4.840 2,007,000 9,595,240 4.7809 4.251 4.251 4.260 4.162 4.277 2,271,089 4.2250 3.00%
2013-08-28 0 4.670 4.680 4.700 4.660 4.780 2,214,000 10,387,930 4.6919 4.127 4.136 4.153 4.118 4.224 2,505,327 4.1463 -2.71%
2013-08-27 0 4.800 4.800 4.810 4.780 4.900 2,237,702 10,747,767 4.8030 4.242 4.242 4.251 4.224 4.330 2,532,148 4.2445 -2.04%
2013-08-26 0 4.900 4.900 4.910 4.860 5.000 1,711,895 8,406,515 4.9106 4.330 4.330 4.339 4.295 4.419 1,937,153 4.3396 -1.41%
2013-08-23 0 4.970 4.960 4.990 4.950 5.090 937,274 4,691,002 5.0049 4.392 4.383 4.410 4.374 4.498 1,060,604 4.4230 0.40%
2013-08-22 0 4.950 4.950 4.970 4.860 5.000 1,456,624 7,210,287 4.9500 4.374 4.374 4.392 4.295 4.419 1,648,293 4.3744 -0.40%
2013-08-21 0 4.970 4.970 4.980 4.910 5.000 1,258,000 6,244,340 4.9637 4.392 4.392 4.401 4.339 4.419 1,423,533 4.3865 -0.40%
2013-08-20 0 4.990 4.980 5.000 4.990 5.220 2,548,037 12,929,843 5.0744 4.410 4.401 4.419 4.410 4.613 2,883,318 4.4844 -4.59%
2013-08-19 0 5.230 5.220 5.240 5.200 5.330 1,156,183 6,084,926 5.2629 4.622 4.613 4.631 4.595 4.710 1,308,318 4.6510 0.00%
2013-08-16 0 5.230 5.220 5.230 5.080 5.250 1,504,758 7,787,583 5.1753 4.622 4.613 4.622 4.489 4.640 1,702,760 4.5735 -0.38%
2013-08-15 0 5.250 5.260 5.270 5.200 5.350 4,033,127 21,280,349 5.2764 4.640 4.648 4.657 4.595 4.728 4,563,823 4.6628 -2.78%
2013-08-13 0 5.400 5.390 5.400 5.160 5.400 5,216,137 27,666,512 5.3040 4.772 4.763 4.772 4.560 4.772 5,902,498 4.6873 4.85%
2013-08-12 0 5.150 5.150 5.160 5.020 5.190 3,029,055 15,605,726 5.1520 4.551 4.551 4.560 4.436 4.586 3,427,631 4.5529 1.18%
2013-08-09 0 5.090 5.100 5.130 4.980 5.150 1,210,103 6,142,484 5.0760 4.498 4.507 4.533 4.401 4.551 1,369,333 4.4857 2.21%
2013-08-08 0 4.980 4.980 4.990 4.980 5.100 722,810 3,622,861 5.0122 4.401 4.401 4.410 4.401 4.507 817,920 4.4294 -0.60%
2013-08-07 0 5.010 4.990 5.000 4.950 5.150 1,800,605 9,128,679 5.0698 4.427 4.410 4.419 4.374 4.551 2,037,536 4.4803 0.60%
2013-08-06 0 4.980 4.970 4.990 4.970 5.000 3,956,489 19,707,510 4.9811 4.401 4.392 4.410 4.392 4.419 4,477,100 4.4018 0.00%
2013-08-05 0 4.980 4.970 4.980 4.840 4.990 1,666,554 8,268,044 4.9612 4.401 4.392 4.401 4.277 4.410 1,885,846 4.3843 2.26%
2013-08-02 0 4.870 4.850 4.870 4.830 4.990 2,036,070 9,942,523 4.8832 4.304 4.286 4.304 4.268 4.410 2,303,985 4.3154 -0.81%
2013-08-01 0 4.910 4.880 4.920 4.770 4.920 1,635,379 7,923,290 4.8449 4.339 4.313 4.348 4.215 4.348 1,850,569 4.2815 2.94%
2013-07-31 0 4.770 4.730 4.780 4.720 4.840 2,220,474 10,588,691 4.7687 4.215 4.180 4.224 4.171 4.277 2,512,653 4.2141 1.49%
2013-07-30 0 4.700 4.690 4.700 4.650 4.880 4,884,000 22,935,260 4.6960 4.153 4.145 4.153 4.109 4.313 5,526,657 4.1499 -2.89%
2013-07-29 0 4.840 4.840 4.850 4.820 5.020 1,324,816 6,447,538 4.8667 4.277 4.277 4.286 4.260 4.436 1,499,141 4.3008 -2.81%
2013-07-26 0 4.980 4.970 4.980 4.890 5.050 1,964,640 9,794,684 4.9855 4.401 4.392 4.401 4.321 4.463 2,223,155 4.4058 1.22%
2013-07-25 0 4.920 4.910 4.930 4.900 5.000 2,168,681 10,756,311 4.9598 4.348 4.339 4.357 4.330 4.419 2,454,045 4.3831 -0.40%
2013-07-24 0 4.940 4.940 4.950 4.840 4.950 1,429,936 6,992,410 4.8900 4.366 4.366 4.374 4.277 4.374 1,618,093 4.3214 0.82%
2013-07-23 0 4.900 4.880 4.890 4.720 4.930 2,013,157 9,804,560 4.8702 4.330 4.313 4.321 4.171 4.357 2,278,057 4.3039 2.30%
2013-07-22 0 4.790 4.750 4.790 4.710 4.830 792,000 3,763,480 4.7519 4.233 4.198 4.233 4.162 4.268 896,215 4.1993 -0.42%
2013-07-19 0 4.810 4.810 4.820 4.810 4.950 1,826,760 8,909,909 4.8774 4.251 4.251 4.260 4.251 4.374 2,067,133 4.3103 -2.24%
2013-07-18 0 4.920 4.910 4.940 4.900 5.010 1,304,000 6,422,200 4.9250 4.348 4.339 4.366 4.330 4.427 1,475,586 4.3523 -0.20%
2013-07-17 0 4.930 4.940 4.960 4.920 5.040 2,497,000 12,435,860 4.9803 4.357 4.366 4.383 4.348 4.454 2,825,566 4.4012 -1.00%
2013-07-16 0 4.980 4.970 4.980 4.940 5.050 1,535,000 7,633,620 4.9730 4.401 4.392 4.401 4.366 4.463 1,736,982 4.3948 -0.40%
2013-07-15 0 5.000 5.000 5.010 4.980 5.300 3,111,000 15,868,470 5.1008 4.419 4.419 4.427 4.401 4.684 3,520,358 4.5076 -0.99%
2013-07-12 0 5.050 5.020 5.070 4.730 5.090 3,084,968 15,387,729 4.9880 4.463 4.436 4.480 4.180 4.498 3,490,901 4.4080 6.09%
2013-07-11 0 4.760 4.730 4.760 4.600 4.800 3,456,824 16,339,322 4.7267 4.206 4.180 4.206 4.065 4.242 3,911,687 4.1771 3.70%
2013-07-10 0 4.590 4.590 4.600 4.590 4.790 1,198,253 5,580,795 4.6574 4.056 4.056 4.065 4.056 4.233 1,355,924 4.1159 -1.71%
2013-07-09 0 4.670 4.660 4.670 4.650 4.710 658,673 3,081,082 4.6777 4.127 4.118 4.127 4.109 4.162 745,344 4.1338 -0.21%
2013-07-08 0 4.680 4.680 4.700 4.660 4.830 1,200,000 5,658,250 4.7152 4.136 4.136 4.153 4.118 4.268 1,357,901 4.1669 -3.31%
2013-07-05 0 4.840 4.810 4.870 4.700 4.880 1,320,001 6,332,670 4.7975 4.277 4.251 4.304 4.153 4.313 1,493,692 4.2396 2.98%
2013-07-04 0 4.700 4.690 4.730 4.610 4.900 2,537,145 12,077,522 4.7603 4.153 4.145 4.180 4.074 4.330 2,870,993 4.2067 -2.08%
2013-07-03 0 4.800 4.800 4.810 4.800 4.970 2,144,029 10,442,921 4.8707 4.242 4.242 4.251 4.242 4.392 2,426,149 4.3043 -3.03%
2013-07-02 0 4.950 4.940 4.960 4.900 5.120 3,936,000 19,539,204 4.9642 4.374 4.366 4.383 4.330 4.525 4,453,915 4.3870 -3.51%
2013-06-28 0 5.130 5.120 5.140 5.030 5.220 2,606,000 13,379,100 5.1340 4.533 4.525 4.542 4.445 4.613 2,948,908 4.5370 -0.97%
2013-06-27 0 5.180 5.180 5.190 5.180 5.600 9,538,944 51,395,426 5.3880 4.578 4.578 4.586 4.578 4.949 10,794,118 4.7614 -11.75%
2013-06-26 0 5.870 5.880 5.900 5.700 5.920 1,369,218 8,032,991 5.8668 5.187 5.196 5.214 5.037 5.232 1,549,385 5.1846 2.98%
2013-06-25 0 5.700 5.700 5.720 5.640 5.890 2,332,810 13,326,377 5.7126 5.037 5.037 5.055 4.984 5.205 2,639,771 5.0483 -2.06%
2013-06-24 0 5.820 5.820 5.830 5.770 5.900 1,656,945 9,661,402 5.8309 5.143 5.143 5.152 5.099 5.214 1,874,973 5.1528 -0.85%
2013-06-21 0 5.870 5.830 5.870 5.740 5.890 3,583,150 20,815,211 5.8092 5.187 5.152 5.187 5.073 5.205 4,054,636 5.1337 -0.84%
2013-06-20 0 5.920 5.910 5.920 5.880 6.050 1,756,051 10,390,380 5.9169 5.232 5.223 5.232 5.196 5.346 1,987,119 5.2289 -2.31%
2013-06-19 0 6.060 6.060 6.070 6.040 6.180 1,088,000 6,613,840 6.0789 5.355 5.355 5.364 5.338 5.461 1,231,164 5.3720 -1.62%
2013-06-18 0 6.160 6.160 6.200 6.160 6.330 726,756 4,502,522 6.1954 5.444 5.444 5.479 5.444 5.594 822,386 5.4750 -1.75%
2013-06-17 0 6.270 6.270 6.320 6.030 6.320 688,000 4,306,380 6.2593 5.541 5.541 5.585 5.329 5.585 778,530 5.5314 0.80%
2013-06-14 0 6.220 6.220 6.240 6.190 6.310 910,793 5,693,937 6.2516 5.497 5.497 5.514 5.470 5.576 1,030,639 5.5247 2.13%
2013-06-13 0 6.090 6.080 6.090 5.950 6.100 1,481,000 8,947,610 6.0416 5.382 5.373 5.382 5.258 5.391 1,675,876 5.3391 -2.25%
2013-06-11 0 6.230 6.190 6.200 6.150 6.470 2,123,000 13,332,170 6.2799 5.506 5.470 5.479 5.435 5.718 2,402,353 5.5496 -4.01%
2013-06-10 0 6.490 6.490 6.520 6.490 6.710 1,734,000 11,369,480 6.5568 5.735 5.735 5.762 5.735 5.930 1,962,167 5.7943 -3.13%
2013-06-07 0 6.700 6.670 6.700 6.640 6.780 4,358,000 29,250,180 6.7118 5.921 5.894 5.921 5.868 5.992 4,931,444 5.9314 1.52%
2013-06-06 0 6.600 6.600 6.610 6.410 6.630 3,140,000 20,608,747 6.5633 5.833 5.833 5.841 5.665 5.859 3,553,174 5.8001 0.30%
2013-06-05 0 6.580 6.570 6.590 6.370 6.610 7,864,243 50,982,139 6.4828 5.815 5.806 5.824 5.629 5.841 8,899,053 5.7289 2.81%
2013-06-04 0 6.400 6.350 6.400 6.270 6.410 2,025,896 12,883,273 6.3593 5.656 5.612 5.656 5.541 5.665 2,292,472 5.6198 1.43%
2013-06-03 0 6.310 6.290 6.330 6.280 6.390 2,573,502 16,307,252 6.3366 5.576 5.559 5.594 5.550 5.647 2,912,134 5.5998 -2.32%
2013-05-31 0 6.460 6.390 6.450 6.350 6.540 1,797,102 11,551,098 6.4276 5.709 5.647 5.700 5.612 5.780 2,033,572 5.6802 -0.31%
2013-05-30 0 6.480 6.480 6.520 6.410 6.640 2,189,700 14,256,797 6.5108 5.726 5.726 5.762 5.665 5.868 2,477,830 5.7537 -1.52%
2013-05-29 0 6.580 6.580 6.590 6.570 6.670 2,602,000 17,181,590 6.6032 5.815 5.815 5.824 5.806 5.894 2,944,382 5.8354 -0.30%
2013-05-28 0 6.600 6.590 6.600 6.450 6.630 1,868,800 12,263,584 6.5623 5.833 5.824 5.833 5.700 5.859 2,114,704 5.7992 1.23%
2013-05-27 0 6.520 6.470 6.480 6.150 6.550 3,540,793 22,679,493 6.4052 5.762 5.718 5.726 5.435 5.788 4,006,705 5.6604 6.19%
2013-05-24 0 6.140 6.130 6.150 6.110 6.290 3,630,389 22,410,741 6.1731 5.426 5.417 5.435 5.400 5.559 4,108,091 5.4553 -3.00%
2013-05-23 0 6.330 6.310 6.360 6.300 6.490 3,427,760 21,877,098 6.3823 5.594 5.576 5.620 5.567 5.735 3,878,799 5.6402 -2.01%
2013-05-22 0 6.460 6.450 6.490 6.410 6.630 1,248,000 8,084,390 6.4779 5.709 5.700 5.735 5.665 5.859 1,412,217 5.7246 -2.56%
2013-05-21 0 6.630 6.610 6.630 6.530 6.640 1,704,000 11,247,320 6.6005 5.859 5.841 5.859 5.771 5.868 1,928,219 5.8330 0.91%
2013-05-20 0 6.570 6.560 6.580 6.520 6.640 2,061,202 13,554,060 6.5758 5.806 5.797 5.815 5.762 5.868 2,332,423 5.8111 1.86%
2013-05-16 0 6.450 6.430 6.460 6.420 6.540 1,332,068 8,600,912 6.4568 5.700 5.682 5.709 5.673 5.780 1,507,347 5.7060 -0.77%
2013-05-15 0 6.500 6.490 6.510 6.380 6.510 1,464,100 9,475,205 6.4717 5.744 5.735 5.753 5.638 5.753 1,656,752 5.7191 1.88%
2013-05-14 0 6.380 6.380 6.390 6.310 6.560 3,178,000 20,273,550 6.3793 5.638 5.638 5.647 5.576 5.797 3,596,174 5.6375 -1.64%
2013-05-13 0 6.610 6.600 6.610 6.560 6.680 4,668,000 30,887,392 6.6168 5.732 5.723 5.732 5.689 5.793 5,382,972 5.7380 1.38%
2013-05-10 0 6.520 6.510 6.520 6.430 6.530 1,298,000 8,425,760 6.4913 5.654 5.645 5.654 5.576 5.663 1,496,808 5.6292 0.93%
2013-05-09 0 6.460 6.460 6.480 6.400 6.500 1,224,000 7,883,580 6.4408 5.602 5.602 5.619 5.550 5.637 1,411,473 5.5854 0.00%
2013-05-08 0 6.460 6.450 6.460 6.370 6.500 2,490,095 16,012,708 6.4306 5.602 5.593 5.602 5.524 5.637 2,871,489 5.5764 0.31%
2013-05-07 0 6.440 6.420 6.440 6.190 6.460 4,812,000 30,653,352 6.3702 5.585 5.567 5.585 5.368 5.602 5,549,028 5.5241 3.87%
2013-05-06 0 6.200 6.200 6.210 6.190 6.340 2,531,664 15,805,586 6.2432 5.377 5.377 5.385 5.368 5.498 2,919,425 5.4139 -0.16%
2013-05-03 0 6.210 6.200 6.210 5.990 6.270 5,660,818 35,062,489 6.1939 5.385 5.377 5.385 5.194 5.437 6,527,855 5.3712 4.37%
2013-05-02 0 5.950 5.940 5.960 5.850 5.980 2,038,203 12,103,898 5.9385 5.160 5.151 5.168 5.073 5.186 2,350,383 5.1498 0.00%
2013-04-30 0 5.950 5.940 5.960 5.840 5.960 1,485,260 8,777,210 5.9095 5.160 5.151 5.168 5.064 5.168 1,712,749 5.1246 1.88%
2013-04-29 0 5.840 5.810 5.840 5.780 5.950 2,605,282 15,217,324 5.8410 5.064 5.038 5.064 5.012 5.160 3,004,319 5.0651 -1.18%
2013-04-26 0 5.910 5.910 5.920 5.870 6.050 3,149,147 18,743,025 5.9518 5.125 5.125 5.134 5.090 5.246 3,631,485 5.1613 -0.84%
2013-04-25 0 5.960 5.920 5.960 5.750 5.980 4,920,806 28,982,294 5.8897 5.168 5.134 5.168 4.986 5.186 5,674,499 5.1075 2.94%
2013-04-24 0 5.790 5.800 5.810 5.590 5.820 11,484,500 64,994,442 5.6593 5.021 5.030 5.038 4.848 5.047 13,243,518 4.9076 4.70%
2013-04-23 0 5.530 5.520 5.570 5.520 5.750 5,188,203 29,136,481 5.6159 4.795 4.787 4.830 4.787 4.986 5,982,852 4.8700 -2.47%
2013-04-22 0 5.670 5.660 5.670 5.600 5.710 2,328,400 13,172,044 5.6571 4.917 4.908 4.917 4.856 4.952 2,685,028 4.9057 1.61%
2013-04-19 0 5.580 5.580 5.610 5.380 5.630 3,504,500 19,516,375 5.5689 4.839 4.839 4.865 4.665 4.882 4,041,265 4.8293 3.33%
2013-04-18 0 5.400 5.400 5.420 5.380 5.570 5,204,600 28,382,410 5.4533 4.683 4.683 4.700 4.665 4.830 6,001,760 4.7290 -3.05%
2013-04-17 0 5.570 5.570 5.590 5.510 5.700 3,061,166 17,159,362 5.6055 4.830 4.830 4.848 4.778 4.943 3,530,028 4.8610 -1.07%
2013-04-16 0 5.630 5.630 5.650 5.550 5.680 2,821,587 15,850,814 5.6177 4.882 4.882 4.900 4.813 4.926 3,253,754 4.8715 -1.05%
2013-04-15 0 5.690 5.650 5.690 5.620 5.800 2,438,000 13,796,510 5.6589 4.934 4.900 4.934 4.874 5.030 2,811,415 4.9073 -2.23%
2013-04-12 0 5.820 5.810 5.820 5.810 5.900 2,236,000 13,087,340 5.8530 5.047 5.038 5.047 5.038 5.116 2,578,476 5.0756 -0.85%
2013-04-11 0 5.870 5.870 5.890 5.840 6.020 2,806,095 16,556,530 5.9002 5.090 5.090 5.108 5.064 5.220 3,235,889 5.1165 -0.51%
2013-04-10 0 5.900 5.890 5.900 5.840 5.970 4,180,145 24,691,747 5.9069 5.116 5.108 5.116 5.064 5.177 4,820,395 5.1223 1.37%
2013-04-09 0 5.820 5.810 5.820 5.730 5.870 4,041,000 23,447,630 5.8024 5.047 5.038 5.047 4.969 5.090 4,659,938 5.0317 0.69%
2013-04-08 0 5.780 5.780 5.790 5.670 5.830 7,503,000 43,084,121 5.7423 5.012 5.012 5.021 4.917 5.056 8,652,193 4.9796 2.12%
2013-04-05 0 5.660 5.670 5.700 5.600 5.950 8,001,639 46,362,360 5.7941 4.908 4.917 4.943 4.856 5.160 9,227,206 5.0245 -5.67%
2013-04-03 0 6.000 6.000 6.010 5.980 6.290 3,452,000 20,936,520 6.0650 5.203 5.203 5.212 5.186 5.455 3,980,724 5.2595 -2.28%
2013-04-02 0 6.140 6.130 6.140 6.100 6.330 3,062,258 18,847,713 6.1548 5.324 5.316 5.324 5.290 5.489 3,531,287 5.3373 -2.69%
2013-03-28 0 6.310 6.310 6.320 6.300 6.460 3,496,000 22,207,540 6.3523 5.472 5.472 5.481 5.463 5.602 4,031,463 5.5086 -2.92%
2013-03-27 0 6.500 6.500 6.530 6.480 6.600 1,667,710 10,888,409 6.5290 5.637 5.637 5.663 5.619 5.723 1,923,144 5.6618 -0.31%
2013-03-26 0 6.520 6.500 6.520 6.500 6.620 2,655,001 17,404,416 6.5553 5.654 5.637 5.654 5.637 5.741 3,061,653 5.6846 -0.31%
2013-03-25 0 6.540 6.520 6.540 6.490 6.750 5,670,620 37,309,841 6.5795 5.671 5.654 5.671 5.628 5.853 6,539,158 5.7056 -1.21%
2013-03-22 0 6.620 6.580 6.620 6.480 6.640 1,628,116 10,714,425 6.5809 5.741 5.706 5.741 5.619 5.758 1,877,486 5.7068 1.07%
2013-03-21 0 6.550 6.530 6.550 6.440 6.580 1,332,086 8,701,284 6.5321 5.680 5.663 5.680 5.585 5.706 1,536,114 5.6645 0.00%
2013-03-20 0 6.550 6.550 6.560 6.400 6.650 1,650,000 10,815,900 6.5551 5.680 5.680 5.689 5.550 5.767 1,902,721 5.6844 0.77%
2013-03-19 0 6.500 6.490 6.500 6.430 6.580 1,594,622 10,336,202 6.4819 5.637 5.628 5.637 5.576 5.706 1,838,862 5.6210 1.09%
2013-03-18 0 6.430 6.420 6.430 6.400 6.580 1,962,065 12,615,857 6.4299 5.576 5.567 5.576 5.550 5.706 2,262,584 5.5759 -1.83%
2013-03-15 0 6.550 6.590 6.600 6.540 6.730 2,060,302 13,605,537 6.6037 5.680 5.715 5.723 5.671 5.836 2,375,867 5.7266 -0.91%
2013-03-14 0 6.610 6.600 6.640 6.420 6.650 2,236,000 14,576,200 6.5189 5.732 5.723 5.758 5.567 5.767 2,578,476 5.6530 1.85%
2013-03-13 0 6.490 6.490 6.500 6.450 6.670 3,580,000 23,317,520 6.5133 5.628 5.628 5.637 5.593 5.784 4,128,329 5.6482 -2.55%
2013-03-12 0 6.660 6.650 6.660 6.650 6.840 1,668,240 11,195,464 6.7109 5.775 5.767 5.775 5.767 5.932 1,923,755 5.8196 -1.62%
2013-03-11 0 6.770 6.710 6.770 6.690 6.940 2,373,492 16,113,050 6.7888 5.871 5.819 5.871 5.801 6.018 2,737,027 5.8871 -1.02%
2013-03-08 0 6.840 6.830 6.840 6.820 6.920 1,948,260 13,406,218 6.8811 5.932 5.923 5.932 5.914 6.001 2,246,664 5.9672 -0.29%
2013-03-07 0 6.860 6.850 6.860 6.850 7.010 6,361,919 43,998,919 6.9160 5.949 5.940 5.949 5.940 6.079 7,336,339 5.9974 0.44%
2013-03-06 0 6.830 6.820 6.830 6.660 6.890 2,874,354 19,584,567 6.8136 5.923 5.914 5.923 5.775 5.975 3,314,603 5.9086 2.71%
2013-03-05 0 6.650 6.640 6.650 6.620 6.900 3,166,665 21,145,455 6.6775 5.767 5.758 5.767 5.741 5.984 3,651,686 5.7906 0.61%
2013-03-04 0 6.610 6.610 6.620 6.600 6.740 2,580,278 17,180,057 6.6582 5.732 5.732 5.741 5.723 5.845 2,975,485 5.7739 -1.93%
2013-03-01 0 6.740 6.730 6.750 6.720 6.810 3,218,511 21,787,043 6.7693 5.845 5.836 5.853 5.827 5.905 3,711,473 5.8702 -0.59%
2013-02-28 0 6.780 6.780 6.800 6.720 6.840 2,058,378 13,975,291 6.7895 5.879 5.879 5.897 5.827 5.932 2,373,649 5.8877 2.73%
2013-02-27 0 6.600 6.590 6.600 6.510 6.630 1,814,999 11,901,873 6.5575 5.723 5.715 5.723 5.645 5.749 2,092,992 5.6865 1.54%
2013-02-26 0 6.500 6.500 6.510 6.500 6.790 5,586,156 36,896,796 6.6050 5.637 5.637 5.645 5.637 5.888 6,441,757 5.7278 -3.99%
2013-02-25 0 6.770 6.770 6.780 6.770 6.950 1,894,697 12,889,886 6.8031 5.871 5.871 5.879 5.871 6.027 2,184,897 5.8995 -1.31%
2013-02-22 0 6.860 6.850 6.860 6.830 6.960 2,666,124 18,357,406 6.8854 5.949 5.940 5.949 5.923 6.036 3,074,480 5.9709 0.44%
2013-02-21 0 6.830 6.810 6.830 6.800 6.870 3,228,528 22,028,912 6.8232 5.923 5.905 5.923 5.897 5.958 3,723,024 5.9169 -1.30%
2013-02-20 0 6.920 6.900 6.920 6.830 6.920 3,612,328 24,782,023 6.8604 6.001 5.984 6.001 5.923 6.001 4,165,609 5.9492 1.62%
2013-02-19 0 6.810 6.800 6.820 6.800 7.070 3,944,000 27,084,680 6.8673 5.905 5.897 5.914 5.897 6.131 4,548,081 5.9552 -2.85%
2013-02-18 0 7.010 7.000 7.010 7.000 7.130 1,431,147 10,067,062 7.0343 6.079 6.070 6.079 6.070 6.183 1,650,348 6.1000 -0.99%
2013-02-15 0 7.080 7.040 7.080 6.990 7.100 1,849,797 13,007,607 7.0319 6.140 6.105 6.140 6.062 6.157 2,133,120 6.0979 0.57%
2013-02-14 0 7.040 7.010 7.060 6.980 7.090 1,596,454 11,236,481 7.0384 6.105 6.079 6.122 6.053 6.148 1,840,974 6.1036 0.57%
2013-02-08 0 7.000 6.990 7.000 6.960 7.100 1,399,346 9,798,706 7.0023 6.070 6.062 6.070 6.036 6.157 1,613,676 6.0723 -0.71%
2013-02-07 0 7.050 7.050 7.060 6.970 7.150 3,106,303 21,883,244 7.0448 6.114 6.114 6.122 6.044 6.200 3,582,078 6.1091 0.00%
2013-02-06 0 7.050 7.050 7.060 6.900 7.100 3,062,951 21,472,681 7.0105 6.114 6.114 6.122 5.984 6.157 3,532,086 6.0793 2.47%
2013-02-05 0 6.880 6.880 6.900 6.810 6.930 2,188,023 15,055,795 6.8810 5.966 5.966 5.984 5.905 6.010 2,523,151 5.9671 -1.15%
2013-02-04 0 6.960 6.960 6.970 6.950 7.100 4,111,875 28,924,567 7.0344 6.036 6.036 6.044 6.027 6.157 4,741,668 6.1001 -0.85%
2013-02-01 0 7.020 7.020 7.030 6.970 7.090 1,859,699 13,046,745 7.0155 6.088 6.088 6.096 6.044 6.148 2,144,539 6.0837 0.00%
2013-01-31 0 7.020 7.020 7.070 6.950 7.110 3,407,805 23,913,713 7.0173 6.088 6.088 6.131 6.027 6.166 3,929,760 6.0853 -1.54%
2013-01-30 0 7.130 7.130 7.140 6.940 7.190 5,242,163 37,122,741 7.0816 6.183 6.183 6.192 6.018 6.235 6,045,076 6.1410 2.89%
2013-01-29 0 6.930 6.930 6.940 6.850 6.980 1,853,804 12,834,189 6.9232 6.010 6.010 6.018 5.940 6.053 2,137,741 6.0036 0.43%
2013-01-28 0 6.900 6.900 6.930 6.800 7.040 3,020,930 21,001,611 6.9520 5.984 5.984 6.010 5.897 6.105 3,483,629 6.0287 0.58%
2013-01-25 0 6.860 6.850 6.870 6.830 7.090 3,580,845 24,675,444 6.8910 5.949 5.940 5.958 5.923 6.148 4,129,303 5.9757 -2.00%
2013-01-24 0 7.000 7.000 7.010 6.960 7.180 5,605,349 39,552,927 7.0563 6.070 6.070 6.079 6.036 6.226 6,463,890 6.1191 -1.41%
2013-01-23 0 7.100 7.090 7.100 7.030 7.290 6,917,400 49,353,290 7.1347 6.157 6.148 6.157 6.096 6.322 7,976,900 6.1870 -1.93%
2013-01-22 0 7.240 7.240 7.250 7.190 7.470 5,191,200 37,972,805 7.3148 6.278 6.278 6.287 6.235 6.478 5,986,308 6.3433 -1.90%
2013-01-21 0 7.380 7.370 7.400 7.300 7.490 5,086,000 37,389,590 7.3515 6.400 6.391 6.417 6.330 6.495 5,864,995 6.3750 -0.94%
2013-01-18 0 7.450 7.450 7.460 7.430 7.600 7,225,133 54,256,502 7.5094 6.460 6.460 6.469 6.443 6.591 8,331,767 6.5120 1.64%
2013-01-17 0 7.330 7.330 7.340 7.200 7.570 5,559,466 40,752,160 7.3302 6.356 6.356 6.365 6.244 6.565 6,410,979 6.3566 -1.08%
2013-01-16 0 7.410 7.410 7.420 7.330 7.620 7,817,388 58,470,426 7.4795 6.426 6.426 6.434 6.356 6.608 9,014,735 6.4861 -2.76%
2013-01-15 0 7.620 7.610 7.640 7.610 7.800 7,898,000 60,806,782 7.6990 6.608 6.599 6.625 6.599 6.764 9,107,693 6.6764 -1.55%
2013-01-14 0 7.740 7.730 7.750 7.650 7.760 5,165,000 39,839,270 7.7133 6.712 6.703 6.721 6.634 6.729 5,956,095 6.6888 -0.64%
2013-01-11 0 7.790 7.780 7.800 7.560 7.930 12,866,000 100,206,740 7.7885 6.755 6.747 6.764 6.556 6.877 14,836,615 6.7540 1.17%
2013-01-10 0 7.700 7.700 7.710 7.370 7.900 21,958,000 168,831,670 7.6888 6.677 6.677 6.686 6.391 6.851 25,321,187 6.6676 5.34%
2013-01-09 0 7.310 7.310 7.340 7.230 7.370 5,765,262 42,171,438 7.3147 6.339 6.339 6.365 6.270 6.391 6,648,296 6.3432 1.11%
2013-01-08 0 7.230 7.220 7.230 7.190 7.440 12,349,245 90,036,345 7.2908 6.270 6.261 6.270 6.235 6.452 14,240,711 6.3225 -2.17%
2013-01-07 0 7.390 7.370 7.390 7.010 7.420 14,818,117 107,891,379 7.2810 6.408 6.391 6.408 6.079 6.434 17,087,727 6.3140 6.33%
2013-01-04 0 6.950 6.950 6.960 6.870 7.040 6,556,000 45,494,240 6.9393 6.027 6.027 6.036 5.958 6.105 7,560,147 6.0176 0.00%
2013-01-03 0 6.950 6.930 6.950 6.870 7.060 8,993,000 62,594,230 6.9603 6.027 6.010 6.027 5.958 6.122 10,370,409 6.0358 0.58%
2013-01-02 0 6.910 6.900 6.910 6.690 6.920 4,302,000 29,540,080 6.8666 5.992 5.984 5.992 5.801 6.001 4,960,914 5.9546 3.75%
2012-12-31 0 6.660 6.660 6.700 6.650 6.820 3,654,000 24,518,500 6.7100 5.775 5.775 5.810 5.767 5.914 4,213,663 5.8188 -2.35%
2012-12-28 0 6.820 6.820 6.830 6.810 6.980 2,735,000 18,747,280 6.8546 5.914 5.914 5.923 5.905 6.053 3,153,905 5.9441 -0.73%
2012-12-27 0 6.870 6.840 6.880 6.830 6.950 2,908,000 20,029,730 6.8878 5.958 5.932 5.966 5.923 6.027 3,353,402 5.9730 0.59%
2012-12-24 0 6.830 6.810 6.830 6.800 6.880 1,187,232 8,112,209 6.8329 5.923 5.905 5.923 5.897 5.966 1,369,074 5.9253 0.29%
2012-12-21 0 6.810 6.800 6.820 6.800 7.030 4,346,782 29,961,284 6.8928 5.905 5.897 5.914 5.897 6.096 5,012,555 5.9772 -2.30%
2012-12-20 0 6.970 6.980 6.990 6.950 7.080 4,008,000 28,057,750 7.0004 6.044 6.053 6.062 6.027 6.140 4,621,883 6.0706 -1.55%
2012-12-19 0 7.080 7.070 7.080 7.000 7.150 10,650,000 75,588,660 7.0975 6.140 6.131 6.140 6.070 6.200 12,281,202 6.1548 2.16%
2012-12-18 0 6.930 6.920 6.930 6.810 7.030 10,712,000 74,424,646 6.9478 6.010 6.001 6.010 5.905 6.096 12,352,698 6.0250 1.61%
2012-12-17 0 6.820 6.800 6.810 6.800 6.950 5,135,950 35,243,304 6.8621 5.914 5.897 5.905 5.897 6.027 5,922,595 5.9507 -1.16%
2012-12-14 0 6.900 6.880 6.900 6.760 6.930 6,412,000 44,168,200 6.8884 5.984 5.966 5.984 5.862 6.010 7,394,091 5.9734 2.22%
2012-12-13 0 6.750 6.770 6.790 6.730 6.920 6,100,000 41,549,460 6.8114 5.853 5.871 5.888 5.836 6.001 7,034,304 5.9067 -1.75%
2012-12-12 0 6.870 6.870 6.880 6.720 6.960 14,154,243 97,354,527 6.8781 5.958 5.958 5.966 5.827 6.036 16,322,171 5.9646 2.84%
2012-12-11 0 6.680 6.660 6.680 6.610 6.810 9,254,425 62,119,639 6.7124 5.793 5.775 5.793 5.732 5.905 10,671,875 5.8209 -0.45%
2012-12-10 0 6.710 6.700 6.710 6.430 6.720 14,704,000 97,432,084 6.6262 5.819 5.810 5.819 5.576 5.827 16,956,131 5.7461 5.67%
2012-12-07 0 6.350 6.360 6.380 6.350 6.410 2,340,000 14,921,776 6.3768 5.507 5.515 5.533 5.507 5.559 2,698,405 5.5299 0.16%
2012-12-06 0 6.340 6.320 6.330 6.320 6.460 1,682,000 10,744,700 6.3880 5.498 5.481 5.489 5.481 5.602 1,939,623 5.5396 -0.47%
2012-12-05 0 6.370 6.360 6.380 6.240 6.390 2,596,093 16,455,516 6.3386 5.524 5.515 5.533 5.411 5.541 2,993,722 5.4967 1.76%
2012-12-04 0 6.260 6.250 6.260 6.210 6.290 1,460,540 9,127,127 6.2491 5.429 5.420 5.429 5.385 5.455 1,684,243 5.4191 0.16%
2012-12-03 0 6.250 6.240 6.260 6.230 6.400 3,285,962 20,691,287 6.2969 5.420 5.411 5.429 5.403 5.550 3,789,255 5.4605 -2.50%
2012-11-30 0 6.410 6.370 6.410 6.360 6.430 2,280,836 14,548,816 6.3787 5.559 5.524 5.559 5.515 5.576 2,630,179 5.5315 0.63%
2012-11-29 0 6.370 6.360 6.370 6.360 6.410 1,701,725 10,862,580 6.3833 5.524 5.515 5.524 5.515 5.559 1,962,369 5.5354 0.31%
2012-11-28 0 6.350 6.330 6.340 6.300 6.410 1,579,188 10,016,298 6.3427 5.507 5.489 5.498 5.463 5.559 1,821,064 5.5002 -1.55%
2012-11-27 0 6.450 6.430 6.460 6.430 6.540 2,250,000 14,564,060 6.4729 5.593 5.576 5.602 5.576 5.671 2,594,620 5.6132 0.47%
2012-11-26 0 6.420 6.400 6.420 6.400 6.550 1,337,000 8,637,710 6.4605 5.567 5.550 5.567 5.550 5.680 1,541,781 5.6024 -1.08%
2012-11-23 0 6.490 6.470 6.480 6.240 6.500 3,002,000 19,197,020 6.3947 5.628 5.611 5.619 5.411 5.637 3,461,800 5.5454 3.34%
2012-11-22 0 6.280 6.280 6.300 6.260 6.340 1,600,062 10,066,015 6.2910 5.446 5.446 5.463 5.429 5.498 1,845,135 5.4554 -0.16%
2012-11-21 0 6.290 6.290 6.300 6.180 6.390 2,921,406 18,331,016 6.2747 5.455 5.455 5.463 5.359 5.541 3,368,862 5.4413 -0.47%
2012-11-20 0 6.320 6.300 6.320 6.270 6.390 3,481,000 22,076,784 6.3421 5.481 5.463 5.481 5.437 5.541 4,014,166 5.4997 1.44%
2012-11-19 0 6.230 6.220 6.250 6.180 6.290 1,185,089 7,377,227 6.2250 5.403 5.394 5.420 5.359 5.455 1,366,603 5.3982 -0.16%
2012-11-16 0 6.240 6.230 6.240 6.150 6.280 1,620,573 10,070,936 6.2144 5.411 5.403 5.411 5.333 5.446 1,868,787 5.3890 1.30%
2012-11-15 0 6.160 6.140 6.160 6.140 6.300 2,060,000 12,778,220 6.2030 5.342 5.324 5.342 5.324 5.463 2,375,519 5.3791 -1.75%
2012-11-14 0 6.270 6.270 6.300 6.110 6.310 2,286,000 14,250,400 6.2338 5.437 5.437 5.463 5.298 5.472 2,636,134 5.4058 2.12%
2012-11-13 0 6.140 6.130 6.140 6.070 6.270 3,026,000 18,559,226 6.1333 5.324 5.316 5.324 5.264 5.437 3,489,476 5.3186 -1.29%
2012-11-12 0 6.220 6.210 6.220 6.210 6.380 2,978,606 18,711,555 6.2820 5.394 5.385 5.394 5.385 5.533 3,434,823 5.4476 -1.89%
2012-11-09 0 6.340 6.320 6.350 6.310 6.430 3,262,000 20,727,330 6.3542 5.498 5.481 5.507 5.472 5.576 3,761,623 5.5102 -1.55%
2012-11-08 0 6.440 6.410 6.450 6.410 6.600 3,822,277 24,872,941 6.5074 5.585 5.559 5.593 5.559 5.723 4,407,714 5.6430 -3.30%
2012-11-07 0 6.660 6.660 6.670 6.550 6.690 3,386,000 22,428,696 6.6240 5.775 5.775 5.784 5.680 5.801 3,904,615 5.7442 0.30%
2012-11-06 0 6.640 6.640 6.650 6.550 6.700 4,266,388 28,278,503 6.6282 5.758 5.758 5.767 5.680 5.810 4,919,847 5.7478 0.45%
2012-11-05 0 6.610 6.600 6.620 6.550 6.730 4,225,000 27,953,300 6.6162 5.732 5.723 5.741 5.680 5.836 4,872,120 5.7374 -1.49%
2012-11-02 0 6.710 6.700 6.730 6.660 6.770 7,936,491 53,271,299 6.7122 5.819 5.810 5.836 5.775 5.871 9,152,080 5.8207 1.82%
2012-11-01 0 6.590 6.590 6.600 6.350 6.690 8,079,450 53,358,186 6.6042 5.715 5.715 5.723 5.507 5.801 9,316,935 5.7270 2.81%
2012-10-31 0 6.410 6.400 6.410 6.330 6.440 3,874,579 24,777,936 6.3950 5.559 5.550 5.559 5.489 5.585 4,468,027 5.5456 2.23%
2012-10-30 0 6.270 6.270 6.280 6.200 6.480 3,758,000 23,739,040 6.3169 5.437 5.437 5.446 5.377 5.619 4,333,592 5.4779 -1.26%
2012-10-29 0 6.350 6.360 6.370 6.300 6.530 2,994,794 19,187,509 6.4070 5.507 5.515 5.524 5.463 5.663 3,453,490 5.5560 -2.01%
2012-10-26 0 6.480 6.470 6.490 6.460 6.820 6,191,000 40,594,720 6.5571 5.619 5.611 5.628 5.602 5.914 7,139,242 5.6861 -4.42%
2012-10-25 0 6.780 6.770 6.800 6.700 7.160 22,547,459 155,952,722 6.9166 5.879 5.871 5.897 5.810 6.209 26,000,930 5.9980 3.67%
2012-10-24 0 6.540 6.550 6.560 6.480 6.600 8,065,712 52,763,488 6.5417 5.671 5.680 5.689 5.619 5.723 9,301,093 5.6728 -0.46%
2012-10-22 0 6.570 6.550 6.580 6.480 6.700 4,943,000 32,514,770 6.5779 5.697 5.680 5.706 5.619 5.810 5,700,092 5.7043 0.31%
2012-10-19 0 6.550 6.570 6.580 6.520 6.810 6,862,000 45,485,220 6.6286 5.680 5.697 5.706 5.654 5.905 7,913,015 5.7482 -2.38%
2012-10-18 0 6.710 6.700 6.730 6.440 6.780 9,159,000 60,969,534 6.6568 5.819 5.810 5.836 5.585 5.879 10,561,834 5.7726 4.84%
2012-10-17 0 6.400 6.390 6.400 6.340 6.470 4,271,573 27,361,810 6.4056 5.550 5.541 5.550 5.498 5.611 4,925,826 5.5548 0.95%
2012-10-16 0 6.340 6.330 6.350 6.290 6.460 5,688,000 36,209,340 6.3659 5.498 5.489 5.507 5.455 5.602 6,559,200 5.5204 -0.94%
2012-10-15 0 6.400 6.390 6.400 6.060 6.430 8,500,000 53,634,430 6.3099 5.550 5.541 5.550 5.255 5.576 9,801,899 5.4718 5.79%
2012-10-12 0 6.050 6.050 6.080 6.000 6.140 2,678,669 16,261,494 6.0707 5.246 5.246 5.272 5.203 5.324 3,088,946 5.2644 0.50%
2012-10-11 0 6.020 6.020 6.040 5.980 6.060 2,933,174 17,659,996 6.0208 5.220 5.220 5.238 5.186 5.255 3,382,432 5.2211 -0.50%
2012-10-10 0 6.050 6.030 6.050 5.870 6.090 2,334,000 14,023,260 6.0083 5.246 5.229 5.246 5.090 5.281 2,691,486 5.2102 0.00%
2012-10-09 0 6.050 6.040 6.090 6.030 6.180 3,551,424 21,707,909 6.1125 5.246 5.238 5.281 5.229 5.359 4,095,376 5.3006 -0.33%
2012-10-08 0 6.070 6.050 6.070 6.030 6.150 5,481,259 33,397,906 6.0931 5.264 5.246 5.264 5.229 5.333 6,320,793 5.2838 1.17%
2012-10-05 0 6.000 6.000 6.010 5.760 6.010 5,056,839 29,852,870 5.9035 5.203 5.203 5.212 4.995 5.212 5,831,367 5.1194 4.71%
2012-10-04 0 5.730 5.740 5.750 5.680 5.840 6,264,179 35,925,328 5.7350 4.969 4.978 4.986 4.926 5.064 7,223,629 4.9733 0.35%
2012-10-03 0 5.710 5.700 5.710 5.690 6.030 7,258,696 41,965,476 5.7814 4.952 4.943 4.952 4.934 5.229 8,370,471 5.0135 -4.19%
2012-09-28 0 5.960 5.940 5.980 5.930 6.080 2,273,717 13,580,471 5.9728 5.168 5.151 5.186 5.142 5.272 2,621,970 5.1795 -0.33%
2012-09-27 0 5.980 5.950 5.980 5.880 6.080 3,538,000 21,189,618 5.9892 5.186 5.160 5.186 5.099 5.272 4,079,896 5.1937 -0.50%
2012-09-26 0 6.010 6.010 6.020 6.000 6.200 2,454,705 14,882,381 6.0628 5.212 5.212 5.220 5.203 5.377 2,830,679 5.2575 -3.84%
2012-09-25 0 6.250 6.250 6.270 6.220 6.370 1,038,629 6,535,770 6.2927 5.420 5.420 5.437 5.394 5.524 1,197,710 5.4569 -1.57%
2012-09-24 0 6.350 6.350 6.360 6.330 6.400 910,399 5,784,841 6.3542 5.507 5.507 5.515 5.489 5.550 1,049,840 5.5102 -1.40%
2012-09-21 0 6.440 6.430 6.440 6.310 6.450 1,828,000 11,701,980 6.4015 5.585 5.576 5.585 5.472 5.593 2,107,985 5.5513 1.42%
2012-09-20 0 6.350 6.320 6.350 6.320 6.470 1,638,000 10,463,400 6.3879 5.507 5.481 5.507 5.481 5.611 1,888,884 5.5395 -2.16%
2012-09-19 0 6.490 6.490 6.510 6.320 6.510 1,916,000 12,295,178 6.4171 5.628 5.628 5.645 5.481 5.645 2,209,463 5.5648 2.69%
2012-09-18 0 6.320 6.320 6.340 6.300 6.600 3,245,000 20,706,130 6.3809 5.481 5.481 5.498 5.463 5.723 3,742,019 5.5334 -3.51%
2012-09-17 0 6.550 6.540 6.560 6.470 6.620 4,064,000 26,610,410 6.5478 5.680 5.671 5.689 5.611 5.741 4,686,461 5.6781 1.55%
2012-09-14 0 6.450 6.450 6.460 6.350 6.500 5,532,000 35,511,018 6.4192 5.593 5.593 5.602 5.507 5.637 6,379,306 5.5666 2.71%
2012-09-13 0 6.280 6.280 6.290 6.240 6.380 1,252,000 7,881,780 6.2954 5.446 5.446 5.455 5.411 5.533 1,443,762 5.4592 -0.16%
2012-09-12 0 6.290 6.290 6.320 6.260 6.410 3,690,000 23,327,350 6.3218 5.455 5.455 5.481 5.429 5.559 4,255,177 5.4821 -0.47%
2012-09-11 0 6.320 6.290 6.320 6.250 6.390 1,698,000 10,657,540 6.2765 5.481 5.455 5.481 5.420 5.541 1,958,073 5.4429 -0.63%
2012-09-10 0 6.360 6.360 6.380 6.300 6.450 4,186,000 26,565,036 6.3462 5.515 5.515 5.533 5.463 5.593 4,827,147 5.5033 1.44%
2012-09-07 0 6.270 6.300 6.310 6.100 6.320 7,903,171 48,974,118 6.1968 5.437 5.463 5.472 5.290 5.481 9,113,656 5.3737 6.27%
2012-09-06 0 5.900 5.890 5.910 5.830 5.940 3,703,369 21,869,839 5.9054 5.116 5.108 5.125 5.056 5.151 4,270,594 5.1210 0.17%
2012-09-05 0 5.890 5.890 5.900 5.850 6.080 2,426,000 14,378,820 5.9270 5.108 5.108 5.116 5.073 5.272 2,797,577 5.1397 -3.76%
2012-09-04 0 6.120 6.130 6.150 6.090 6.300 2,024,000 12,400,200 6.1266 5.307 5.316 5.333 5.281 5.463 2,334,005 5.3128 -2.86%
2012-09-03 0 6.300 6.300 6.310 6.260 6.330 708,790 4,464,144 6.2983 5.463 5.463 5.472 5.429 5.489 817,351 5.4617 0.80%
2012-08-31 0 6.250 6.220 6.250 6.180 6.410 2,229,000 13,879,280 6.2267 5.420 5.394 5.420 5.359 5.559 2,570,404 5.3996 -1.57%
2012-08-30 0 6.350 6.340 6.360 6.310 6.480 1,109,566 7,053,120 6.3566 5.507 5.498 5.515 5.472 5.619 1,279,512 5.5124 -1.40%
2012-08-29 0 6.440 6.420 6.460 6.280 6.520 4,068,933 26,093,087 6.4128 5.585 5.567 5.602 5.446 5.654 4,692,149 5.5610 3.37%
2012-08-28 0 6.230 6.230 6.240 6.200 6.350 1,388,000 8,715,370 6.2791 5.403 5.403 5.411 5.377 5.507 1,600,592 5.4451 -0.64%
2012-08-27 0 6.270 6.270 6.280 6.200 6.350 3,208,000 20,160,892 6.2846 5.437 5.437 5.446 5.377 5.507 3,699,352 5.4498 -1.88%
2012-08-24 0 6.390 6.340 6.390 6.300 6.400 1,284,000 8,153,910 6.3504 5.541 5.498 5.541 5.463 5.550 1,480,663 5.5069 -0.31%
2012-08-23 0 6.410 6.390 6.410 6.220 6.570 5,087,660 32,674,645 6.4223 5.559 5.541 5.559 5.394 5.697 5,866,909 5.5693 0.16%
2012-08-22 0 6.400 6.400 6.420 6.330 6.700 5,971,733 39,054,940 6.5400 5.550 5.550 5.567 5.489 5.810 6,886,391 5.6713 -4.19%
2012-08-21 0 6.680 6.670 6.690 6.620 6.810 3,418,310 22,966,473 6.7187 5.793 5.784 5.801 5.741 5.905 3,941,874 5.8263 0.91%
2012-08-20 0 6.620 6.630 6.660 6.610 6.730 2,860,221 19,126,639 6.6871 5.741 5.749 5.775 5.732 5.836 3,298,305 5.7989 -1.19%
2012-08-17 0 6.700 6.690 6.700 6.550 6.980 3,135,995 20,998,310 6.6959 5.810 5.801 5.810 5.680 6.053 3,616,318 5.8065 0.15%
2012-08-16 0 6.690 6.690 6.700 6.640 6.840 1,538,000 10,386,400 6.7532 5.801 5.801 5.810 5.758 5.932 1,773,567 5.8562 0.60%
2012-08-15 0 6.650 6.660 6.670 6.610 6.730 960,000 6,400,960 6.6677 5.767 5.775 5.784 5.732 5.836 1,107,038 5.7821 -2.78%
2012-08-14 0 6.840 6.820 6.840 6.590 6.850 3,366,000 22,664,168 6.7333 5.932 5.914 5.932 5.715 5.940 3,881,552 5.8389 0.29%
2012-08-13 0 6.820 6.810 6.820 6.770 6.940 938,000 6,409,230 6.8329 5.914 5.905 5.914 5.871 6.018 1,081,668 5.9253 0.74%
2012-08-10 0 6.770 6.760 6.770 6.760 7.200 3,036,000 20,988,880 6.9133 5.871 5.862 5.871 5.862 6.244 3,501,008 5.9951 -3.29%
2012-08-09 0 7.000 7.000 7.010 6.950 7.100 4,236,000 29,729,400 7.0183 6.070 6.070 6.079 6.027 6.157 4,884,805 6.0861 0.14%
2012-08-08 0 6.990 6.960 7.000 6.740 7.000 7,328,000 50,420,174 6.8805 6.062 6.036 6.070 5.845 6.070 8,450,390 5.9666 3.40%
2012-08-07 0 6.760 6.750 6.760 6.450 6.800 5,404,000 36,157,320 6.6908 5.862 5.853 5.862 5.593 5.897 6,231,701 5.8022 4.97%
2012-08-06 0 6.440 6.450 6.460 6.220 6.470 4,629,000 29,474,532 6.3674 5.585 5.593 5.602 5.394 5.611 5,337,999 5.5216 4.89%
2012-08-03 0 6.140 6.130 6.140 5.900 6.140 3,486,000 20,927,160 6.0032 5.324 5.316 5.324 5.116 5.324 4,019,932 5.2058 0.82%
2012-08-02 0 6.090 6.090 6.100 6.040 6.250 5,353,000 32,763,950 6.1207 5.281 5.281 5.290 5.238 5.420 6,172,890 5.3077 -1.46%
2012-08-01 0 6.180 6.170 6.180 5.720 6.210 6,358,000 38,453,734 6.0481 5.359 5.350 5.359 4.960 5.385 7,331,820 5.2448 6.19%
2012-07-31 0 5.820 5.810 5.820 5.520 5.820 3,884,816 22,035,127 5.6721 5.047 5.038 5.047 4.787 5.047 4,479,832 4.9187 3.19%
2012-07-30 0 5.640 5.630 5.670 5.460 5.670 4,173,000 23,392,630 5.6057 4.891 4.882 4.917 4.735 4.917 4,812,156 4.8612 5.03%
2012-07-27 0 5.370 5.360 5.370 5.220 5.400 2,880,000 15,331,886 5.3236 4.657 4.648 4.657 4.527 4.683 3,321,114 4.6165 4.27%
2012-07-26 0 5.150 5.150 5.160 5.140 5.320 3,212,000 16,702,600 5.2001 4.466 4.466 4.475 4.457 4.613 3,703,964 4.5094 -2.09%
2012-07-25 0 5.260 5.260 5.270 5.210 5.350 3,587,094 18,899,539 5.2688 4.561 4.561 4.570 4.518 4.639 4,136,510 4.5690 -2.59%
2012-07-24 0 5.400 5.400 5.410 5.330 5.670 1,992,000 10,798,520 5.4209 4.683 4.683 4.691 4.622 4.917 2,297,104 4.7009 -1.82%
2012-07-23 0 5.500 5.510 5.520 5.500 5.700 1,632,000 9,050,170 5.5454 4.769 4.778 4.787 4.769 4.943 1,881,965 4.8089 -3.51%
2012-07-20 0 5.700 5.720 5.740 5.680 5.850 2,892,000 16,592,874 5.7375 4.943 4.960 4.978 4.926 5.073 3,334,952 4.9754 -1.55%
2012-07-19 0 5.790 5.780 5.800 5.790 5.950 2,254,000 13,192,220 5.8528 5.021 5.012 5.030 5.021 5.160 2,599,233 5.0754 -0.34%
2012-07-18 0 5.810 5.790 5.810 5.730 5.840 2,257,216 13,098,135 5.8028 5.038 5.021 5.038 4.969 5.064 2,602,941 5.0321 -0.51%
2012-07-17 0 5.840 5.830 5.840 5.730 5.900 1,646,000 9,597,322 5.8307 5.064 5.056 5.064 4.969 5.116 1,898,109 5.0563 1.04%
2012-07-16 0 5.780 5.770 5.790 5.720 6.000 2,350,000 13,697,100 5.8286 5.012 5.004 5.021 4.960 5.203 2,709,937 5.0544 -1.03%
2012-07-13 0 5.840 5.830 5.850 5.780 6.050 2,462,252 14,438,921 5.8641 5.064 5.056 5.073 5.012 5.246 2,839,382 5.0852 -2.67%
2012-07-12 0 6.000 5.990 6.000 5.880 6.040 2,732,000 16,303,020 5.9674 5.203 5.194 5.203 5.099 5.238 3,150,446 5.1748 0.00%
2012-07-11 0 6.000 5.990 6.000 5.970 6.150 6,246,000 37,883,284 6.0652 5.203 5.194 5.203 5.177 5.333 7,202,666 5.2596 -2.60%
2012-07-10 0 6.160 6.150 6.160 6.100 6.190 3,365,300 20,670,655 6.1423 5.342 5.333 5.342 5.290 5.368 3,880,745 5.3265 0.82%
2012-07-09 0 6.110 6.100 6.130 6.100 6.280 3,018,000 18,632,019 6.1736 5.298 5.290 5.316 5.290 5.446 3,480,251 5.3536 -3.17%
2012-07-06 0 6.310 6.310 6.350 6.300 6.400 1,974,000 12,513,108 6.3390 5.472 5.472 5.507 5.463 5.550 2,276,347 5.4970 -0.63%
2012-07-05 0 6.350 6.310 6.360 6.280 6.400 4,500,439 28,667,462 6.3699 5.507 5.472 5.515 5.446 5.550 5,189,747 5.5239 0.63%
2012-07-04 0 6.310 6.320 6.340 6.300 6.630 4,429,951 28,667,841 6.4714 5.472 5.481 5.498 5.463 5.749 5,108,462 5.6118 -2.47%
2012-07-03 0 6.470 6.440 6.470 6.270 6.480 3,142,000 20,136,817 6.4089 5.611 5.585 5.611 5.437 5.619 3,623,243 5.5577 3.85%
2012-06-29 0 6.230 6.210 6.240 6.050 6.290 2,937,643 18,261,386 6.2163 5.403 5.385 5.411 5.246 5.455 3,387,586 5.3907 1.80%
2012-06-28 0 6.120 6.120 6.160 6.100 6.500 4,294,400 26,839,865 6.2500 5.307 5.307 5.342 5.290 5.637 4,952,150 5.4198 -4.52%
2012-06-27 0 6.410 6.380 6.450 6.380 6.510 2,776,000 17,884,240 6.4424 5.559 5.533 5.593 5.533 5.645 3,201,185 5.5868 -0.93%
2012-06-26 0 6.470 6.420 6.480 6.380 6.500 3,852,000 24,945,920 6.4761 5.611 5.567 5.619 5.533 5.637 4,441,990 5.6159 -0.46%
2012-06-25 0 6.500 6.500 6.520 6.500 6.660 3,078,000 20,173,780 6.5542 5.637 5.637 5.654 5.637 5.775 3,549,440 5.6837 -1.52%
2012-06-22 0 6.600 6.540 6.600 6.510 6.660 5,880,000 38,729,110 6.5866 5.723 5.671 5.723 5.645 5.775 6,780,607 5.7117 -1.93%
2012-06-21 0 6.730 6.720 6.730 6.670 7.060 8,991,064 61,665,267 6.8585 5.836 5.827 5.836 5.784 6.122 10,368,176 5.9476 -4.81%
2012-06-20 0 7.070 7.060 7.100 6.920 7.150 5,577,000 39,557,706 7.0930 6.131 6.122 6.157 6.001 6.200 6,431,199 6.1509 0.57%
2012-06-19 0 7.030 7.010 7.030 6.980 7.270 7,643,000 53,918,598 7.0546 6.096 6.079 6.096 6.053 6.304 8,813,637 6.1176 -2.63%
2012-06-18 0 7.220 7.200 7.230 7.200 7.460 3,064,009 22,375,965 7.3028 6.261 6.244 6.270 6.244 6.469 3,533,307 6.3329 -1.37%
2012-06-15 0 7.320 7.380 7.390 7.110 7.380 3,032,000 21,964,860 7.2443 6.348 6.400 6.408 6.166 6.400 3,496,395 6.2821 1.81%
2012-06-14 0 7.190 7.180 7.190 7.140 7.280 1,952,668 14,025,186 7.1826 6.235 6.226 6.235 6.192 6.313 2,251,747 6.2286 -0.69%
2012-06-13 0 7.240 7.230 7.250 7.190 7.390 2,278,000 16,515,640 7.2501 6.278 6.270 6.287 6.235 6.408 2,626,909 6.2871 -2.03%
2012-06-12 0 7.390 7.350 7.390 7.310 7.400 604,750 4,449,273 7.3572 6.408 6.374 6.408 6.339 6.417 697,376 6.3800 -0.14%
2012-06-11 0 7.400 7.390 7.400 7.290 7.470 1,136,000 8,404,880 7.3987 6.417 6.408 6.417 6.322 6.478 1,309,995 6.4160 3.35%
2012-06-08 0 7.160 7.150 7.160 7.150 7.390 1,125,639 8,183,543 7.2701 6.209 6.200 6.209 6.200 6.408 1,298,047 6.3045 -1.51%
2012-06-07 0 7.270 7.260 7.270 7.250 7.500 1,297,580 9,535,286 7.3485 6.304 6.296 6.304 6.287 6.504 1,496,323 6.3725 0.00%
2012-06-06 0 7.270 7.260 7.270 7.150 7.370 1,474,845 10,738,359 7.2810 6.304 6.296 6.304 6.200 6.391 1,700,739 6.3139 1.68%
2012-06-05 0 7.150 7.120 7.130 7.110 7.300 794,317 5,699,730 7.1756 6.200 6.174 6.183 6.166 6.330 915,978 6.2226 0.42%
2012-06-04 0 7.120 7.070 7.130 7.020 7.400 2,166,000 15,462,690 7.1388 6.174 6.131 6.183 6.088 6.417 2,497,754 6.1906 -6.93%
2012-06-01 0 7.650 7.650 7.700 7.350 7.750 4,058,000 31,103,350 7.6647 6.634 6.634 6.677 6.374 6.721 4,679,542 6.6467 1.59%
2012-05-31 0 7.530 7.440 7.540 7.260 7.550 1,876,000 13,922,280 7.4213 6.530 6.452 6.539 6.296 6.547 2,163,337 6.4356 0.40%
2012-05-30 0 7.500 7.490 7.500 7.260 7.580 2,280,000 16,972,440 7.4441 6.504 6.495 6.504 6.296 6.573 2,629,215 6.4553 0.13%
2012-05-29 0 7.490 7.490 7.500 7.120 7.630 4,305,804 32,112,439 7.4579 6.495 6.495 6.504 6.174 6.617 4,965,300 6.4674 5.20%
2012-05-28 0 7.120 7.090 7.120 6.890 7.130 1,528,000 10,663,910 6.9790 6.174 6.148 6.174 5.975 6.183 1,762,035 6.0520 3.94%
2012-05-25 0 6.850 6.840 6.850 6.800 6.980 1,045,714 7,191,970 6.8776 5.940 5.932 5.940 5.897 6.053 1,205,880 5.9641 -0.15%
2012-05-24 0 6.860 6.830 6.870 6.760 6.900 1,332,300 9,108,208 6.8365 5.949 5.923 5.958 5.862 5.984 1,536,361 5.9284 0.59%
2012-05-23 0 6.820 6.830 6.840 6.640 6.830 2,042,000 13,795,904 6.7561 5.914 5.923 5.932 5.758 5.923 2,354,762 5.8587 0.00%
2012-05-22 0 6.820 6.790 6.830 6.600 6.900 1,874,000 12,652,904 6.7518 5.914 5.888 5.923 5.723 5.984 2,161,030 5.8550 4.76%
2012-05-21 0 6.510 6.510 6.560 6.500 6.700 1,365,435 8,940,909 6.5480 5.645 5.645 5.689 5.637 5.810 1,574,571 5.6783 -1.34%
2012-05-18 0 6.770 6.800 6.820 6.720 6.890 2,678,750 18,225,842 6.8039 5.722 5.747 5.764 5.680 5.823 3,169,374 5.7506 -2.59%
2012-05-17 0 6.950 6.920 6.950 6.850 7.070 1,712,558 11,925,109 6.9633 5.874 5.849 5.874 5.790 5.976 2,026,220 5.8854 2.36%
2012-05-16 0 6.790 6.790 6.870 6.770 7.040 2,540,000 17,544,070 6.9071 5.739 5.739 5.807 5.722 5.950 3,005,211 5.8379 -6.22%
2012-05-15 0 7.240 7.240 7.260 6.890 7.260 1,668,100 11,907,130 7.1381 6.119 6.119 6.136 5.823 6.136 1,973,619 6.0331 3.43%
2012-05-14 0 7.000 7.000 7.010 7.000 7.320 5,243,000 37,130,850 7.0820 5.916 5.916 5.925 5.916 6.187 6,203,277 5.9857 -5.28%
2012-05-11 0 7.390 7.380 7.390 7.360 7.720 5,020,000 37,472,082 7.4646 6.246 6.238 6.246 6.221 6.525 5,939,433 6.3090 -4.27%
2012-05-10 0 7.720 7.690 7.720 7.560 7.730 2,653,751 20,330,090 7.6609 6.525 6.500 6.525 6.390 6.533 3,139,796 6.4750 1.58%
2012-05-09 0 7.600 7.540 7.610 7.480 7.700 3,903,000 29,459,312 7.5479 6.424 6.373 6.432 6.322 6.508 4,617,850 6.3794 -1.68%
2012-05-08 0 7.730 7.710 7.730 7.550 7.770 2,154,435 16,534,825 7.6748 6.533 6.516 6.533 6.381 6.567 2,549,029 6.4867 3.62%
2012-05-07 0 7.460 7.480 7.500 7.430 7.800 3,612,000 27,620,756 7.6469 6.305 6.322 6.339 6.280 6.593 4,273,553 6.4632 -6.05%
2012-05-04 0 7.940 7.930 7.940 7.930 8.010 1,007,336 8,012,364 7.9540 6.711 6.702 6.711 6.702 6.770 1,191,834 6.7227 -1.49%
2012-05-03 0 8.060 8.010 8.060 7.980 8.150 1,350,895 10,850,736 8.0323 6.812 6.770 6.812 6.745 6.888 1,598,317 6.7889 -1.35%
2012-05-02 0 8.170 8.150 8.160 8.010 8.200 3,513,987 28,633,409 8.1484 6.905 6.888 6.897 6.770 6.931 4,157,588 6.8870 0.99%
2012-04-30 0 8.090 8.060 8.090 7.820 8.090 2,282,000 18,231,010 7.9890 6.838 6.812 6.838 6.609 6.838 2,699,958 6.7523 2.66%
2012-04-27 0 7.880 7.810 7.880 7.760 7.880 1,436,000 11,258,960 7.8405 6.660 6.601 6.660 6.559 6.660 1,699,009 6.6268 1.03%
2012-04-26 0 7.800 7.800 7.830 7.770 7.890 3,856,000 30,139,170 7.8162 6.593 6.593 6.618 6.567 6.669 4,562,242 6.6062 -0.26%
2012-04-25 0 7.820 7.820 7.830 7.740 7.840 2,899,591 22,654,300 7.8129 6.609 6.609 6.618 6.542 6.626 3,430,663 6.6035 1.43%
2012-04-24 0 7.710 7.710 7.740 7.670 7.850 2,967,000 22,993,780 7.7498 6.516 6.516 6.542 6.483 6.635 3,510,418 6.5502 -1.15%
2012-04-23 0 7.800 7.770 7.800 7.730 7.890 3,143,000 24,599,760 7.8268 6.593 6.567 6.593 6.533 6.669 3,718,653 6.6152 -0.13%
2012-04-20 0 7.810 7.810 7.850 7.800 8.010 5,469,436 43,163,462 7.8918 6.601 6.601 6.635 6.593 6.770 6,471,186 6.6701 -2.74%
2012-04-19 0 8.030 8.020 8.050 8.010 8.190 3,302,000 26,634,460 8.0662 6.787 6.778 6.804 6.770 6.922 3,906,775 6.8175 -1.59%
2012-04-18 0 8.160 8.130 8.160 8.060 8.180 1,344,216 10,932,259 8.1328 6.897 6.871 6.897 6.812 6.914 1,590,415 6.8738 0.62%
2012-04-17 0 8.110 8.100 8.130 8.020 8.210 1,350,000 10,901,570 8.0752 6.855 6.846 6.871 6.778 6.939 1,597,258 6.8252 -0.49%
2012-04-16 0 8.150 8.110 8.140 8.100 8.170 590,000 4,800,660 8.1367 6.888 6.855 6.880 6.846 6.905 698,061 6.8771 -0.37%
2012-04-13 0 8.180 8.190 8.200 8.150 8.250 1,366,834 11,190,005 8.1868 6.914 6.922 6.931 6.888 6.973 1,617,175 6.9195 0.49%
2012-04-12 0 8.140 8.140 8.160 8.000 8.150 2,010,000 16,136,307 8.0280 6.880 6.880 6.897 6.762 6.888 2,378,140 6.7853 3.43%
2012-04-11 0 7.870 7.870 7.900 7.810 8.000 1,819,790 14,398,852 7.9124 6.652 6.652 6.677 6.601 6.762 2,153,092 6.6875 -2.60%
2012-04-10 0 8.080 8.070 8.100 8.010 8.160 1,555,435 12,564,751 8.0780 6.829 6.821 6.846 6.770 6.897 1,840,319 6.8275 -1.10%
2012-04-05 0 8.170 8.160 8.190 8.050 8.200 1,406,116 11,464,689 8.1534 6.905 6.897 6.922 6.804 6.931 1,663,652 6.8913 -0.61%
2012-04-03 0 8.220 8.210 8.230 8.050 8.240 1,968,640 16,028,115 8.1417 6.948 6.939 6.956 6.804 6.964 2,329,204 6.8814 2.11%
2012-04-02 0 8.050 8.040 8.050 8.040 8.250 1,138,000 9,200,960 8.0852 6.804 6.795 6.804 6.795 6.973 1,346,429 6.8336 -1.11%
2012-03-30 0 8.140 8.130 8.140 8.000 8.180 3,155,000 25,578,160 8.1072 6.880 6.871 6.880 6.762 6.914 3,732,851 6.8522 0.87%
2012-03-29 0 8.070 8.050 8.080 7.980 8.100 2,153,435 17,281,126 8.0249 6.821 6.804 6.829 6.745 6.846 2,547,845 6.7826 -0.49%
2012-03-28 0 8.110 8.090 8.140 8.080 8.320 2,710,000 22,065,060 8.1421 6.855 6.838 6.880 6.829 7.032 3,206,348 6.8817 -2.17%
2012-03-27 0 8.290 8.270 8.300 8.170 8.320 2,315,419 19,129,567 8.2618 7.007 6.990 7.015 6.905 7.032 2,739,497 6.9829 2.60%
2012-03-26 0 8.080 8.070 8.120 8.070 8.200 907,344 7,375,479 8.1286 6.829 6.821 6.863 6.821 6.931 1,073,528 6.8703 -0.74%
2012-03-23 0 8.140 8.100 8.140 8.000 8.200 1,976,000 16,008,320 8.1014 6.880 6.846 6.880 6.762 6.931 2,337,912 6.8473 0.49%
2012-03-22 0 8.100 8.090 8.100 8.090 8.400 1,446,000 11,790,340 8.1538 6.846 6.838 6.846 6.838 7.100 1,710,841 6.8915 -1.70%
2012-03-21 0 8.240 8.260 8.300 8.100 8.300 5,039,380 41,475,185 8.2302 6.964 6.981 7.015 6.846 7.015 5,962,363 6.9562 1.73%
2012-03-20 0 8.100 8.090 8.100 8.090 8.350 4,392,000 35,933,800 8.1816 6.846 6.838 6.846 6.838 7.057 5,196,413 6.9151 -1.22%
2012-03-19 0 8.200 8.210 8.230 8.190 8.600 2,816,000 23,576,940 8.3725 6.931 6.939 6.956 6.922 7.269 3,331,762 7.0764 0.24%
2012-03-16 0 8.180 8.160 8.250 8.050 8.480 4,820,200 39,349,270 8.1634 6.914 6.897 6.973 6.804 7.167 5,703,039 6.8997 -1.09%
2012-03-15 0 8.270 8.270 8.370 8.260 8.490 3,334,000 27,745,660 8.3220 6.990 6.990 7.074 6.981 7.176 3,944,636 7.0338 -2.25%
2012-03-14 0 8.460 8.470 8.480 8.420 8.780 3,314,000 28,612,600 8.6339 7.150 7.159 7.167 7.117 7.421 3,920,973 7.2973 -1.97%
2012-03-13 0 8.630 8.620 8.630 8.520 8.690 6,664,000 57,407,004 8.6145 7.294 7.286 7.294 7.201 7.345 7,884,539 7.2810 1.53%
2012-03-12 0 8.500 8.480 8.490 8.320 8.600 5,494,000 46,623,820 8.4863 7.184 7.167 7.176 7.032 7.269 6,500,249 7.1726 2.66%
2012-03-09 0 8.280 8.310 8.320 8.100 8.380 4,488,000 37,016,748 8.2479 6.998 7.024 7.032 6.846 7.083 5,309,996 6.9711 2.60%
2012-03-08 0 8.070 8.070 8.080 8.000 8.200 4,186,000 33,795,180 8.0734 6.821 6.821 6.829 6.762 6.931 4,952,683 6.8236 0.37%
2012-03-07 0 8.040 8.030 8.040 7.850 8.120 3,774,622 30,549,045 8.0933 6.795 6.787 6.795 6.635 6.863 4,465,959 6.8404 -1.71%
2012-03-06 0 8.180 8.190 8.200 8.180 8.650 6,025,423 50,864,770 8.4417 6.914 6.922 6.931 6.914 7.311 7,129,004 7.1349 -5.43%
2012-03-05 0 8.650 8.650 8.660 8.560 8.760 1,890,000 16,373,550 8.6633 7.311 7.311 7.319 7.235 7.404 2,236,161 7.3222 -0.23%
2012-03-02 0 8.670 8.670 8.680 8.560 8.850 2,859,098 24,897,889 8.7083 7.328 7.328 7.336 7.235 7.480 3,382,753 7.3602 0.46%
2012-03-01 0 8.630 8.620 8.640 8.610 8.900 3,140,600 27,371,418 8.7153 7.294 7.286 7.303 7.277 7.522 3,715,814 7.3662 -3.90%
2012-02-29 0 8.980 8.890 8.980 8.740 8.980 3,774,000 33,626,970 8.9102 7.590 7.514 7.590 7.387 7.590 4,465,223 7.5309 2.16%
2012-02-28 0 8.790 8.730 8.800 8.500 8.820 3,346,896 28,989,359 8.6616 7.429 7.379 7.438 7.184 7.455 3,959,894 7.3207 0.23%
2012-02-27 0 8.770 8.720 8.770 8.660 9.040 3,751,805 33,245,619 8.8612 7.412 7.370 7.412 7.319 7.641 4,438,963 7.4895 -1.46%
2012-02-24 0 8.900 8.890 8.900 8.800 9.010 2,160,000 19,225,320 8.9006 7.522 7.514 7.522 7.438 7.615 2,555,613 7.5228 1.71%
2012-02-23 0 8.750 8.750 8.800 8.740 9.000 2,779,209 24,571,819 8.8413 7.395 7.395 7.438 7.387 7.607 3,288,232 7.4727 -2.99%
2012-02-22 0 9.020 8.950 9.020 8.830 9.020 8,290,000 74,266,022 8.9585 7.624 7.565 7.624 7.463 7.624 9,808,347 7.5717 1.58%
2012-02-21 0 8.880 8.870 8.890 8.700 8.970 9,202,000 81,900,660 8.9003 7.505 7.497 7.514 7.353 7.581 10,887,384 7.5225 2.90%
2012-02-20 0 8.630 8.620 8.640 8.530 9.040 11,788,000 102,898,955 8.7291 7.294 7.286 7.303 7.210 7.641 13,947,020 7.3778 -1.26%
2012-02-17 0 8.740 8.730 8.740 8.300 8.830 9,886,000 84,397,931 8.5371 7.387 7.379 7.387 7.015 7.463 11,696,661 7.2156 6.85%
2012-02-16 0 8.180 8.180 8.220 8.120 8.300 3,964,400 32,379,710 8.1676 6.914 6.914 6.948 6.863 7.015 4,690,496 6.9033 -0.61%
2012-02-15 0 8.230 8.240 8.270 8.110 8.370 4,285,260 35,524,862 8.2900 6.956 6.964 6.990 6.855 7.074 5,070,123 7.0067 0.37%
2012-02-14 0 8.200 8.150 8.220 8.110 8.500 4,410,000 36,111,537 8.1886 6.931 6.888 6.948 6.855 7.184 5,217,709 6.9210 1.11%
2012-02-13 0 8.110 8.110 8.140 8.100 8.330 3,376,000 27,661,796 8.1937 6.855 6.855 6.880 6.846 7.041 3,994,328 6.9253 -1.34%
2012-02-10 0 8.220 8.190 8.280 8.130 8.650 6,272,000 52,743,180 8.4093 6.948 6.922 6.998 6.871 7.311 7,420,742 7.1075 -1.08%
2012-02-09 0 8.310 8.300 8.360 8.200 8.420 3,494,900 29,103,380 8.3274 7.024 7.015 7.066 6.931 7.117 4,135,005 7.0383 -2.00%
2012-02-08 0 8.480 8.480 8.520 8.070 8.580 11,311,400 94,083,352 8.3176 7.167 7.167 7.201 6.821 7.252 13,383,129 7.0300 4.95%
2012-02-07 0 8.080 8.090 8.130 7.890 8.120 2,014,276 16,166,932 8.0262 6.829 6.838 6.871 6.669 6.863 2,383,199 6.7837 0.12%
2012-02-06 0 8.070 8.060 8.080 7.830 8.170 4,804,000 38,569,990 8.0287 6.821 6.812 6.829 6.618 6.905 5,683,872 6.7859 3.20%
2012-02-03 0 7.820 7.810 7.830 7.660 7.830 2,950,814 22,917,957 7.7667 6.609 6.601 6.618 6.474 6.618 3,491,268 6.5644 2.09%
2012-02-02 0 7.660 7.630 7.670 7.460 7.670 2,526,585 19,097,428 7.5586 6.474 6.449 6.483 6.305 6.483 2,989,339 6.3885 4.08%
2012-02-01 0 7.360 7.360 7.380 7.340 7.560 1,344,000 10,006,550 7.4453 6.221 6.221 6.238 6.204 6.390 1,590,159 6.2928 -2.00%
2012-01-31 0 7.510 7.510 7.520 7.310 7.580 1,796,000 13,390,930 7.4560 6.347 6.347 6.356 6.178 6.407 2,124,945 6.3018 0.40%
2012-01-30 0 7.480 7.450 7.480 7.400 7.720 2,524,000 19,030,200 7.5397 6.322 6.297 6.322 6.254 6.525 2,986,281 6.3725 -2.73%
2012-01-27 0 7.690 7.690 7.700 7.570 7.830 1,758,000 13,515,020 7.6877 6.500 6.500 6.508 6.398 6.618 2,079,985 6.4977 -1.16%
2012-01-26 0 7.780 7.760 7.800 7.630 7.850 1,998,000 15,464,450 7.7400 6.576 6.559 6.593 6.449 6.635 2,363,942 6.5418 0.91%
2012-01-20 0 7.710 7.690 7.700 7.660 7.990 3,681,407 28,413,058 7.7180 6.516 6.500 6.508 6.474 6.753 4,355,672 6.5232 -1.41%
2012-01-19 0 7.820 7.820 7.830 7.410 7.840 4,578,000 35,149,710 7.6780 6.609 6.609 6.618 6.263 6.626 5,416,479 6.4894 4.55%
2012-01-18 0 7.480 7.440 7.500 7.150 7.600 5,012,000 37,143,600 7.4109 6.322 6.288 6.339 6.043 6.424 5,929,968 6.2637 1.63%
2012-01-17 0 7.360 7.360 7.400 7.040 7.440 13,347,600 94,809,605 7.1031 6.221 6.221 6.254 5.950 6.288 15,792,267 6.0035 5.75%
2012-01-16 0 6.960 6.950 6.960 6.900 7.080 5,205,950 36,158,055 6.9455 5.883 5.874 5.883 5.832 5.984 6,159,441 5.8703 -2.38%
2012-01-13 0 7.130 7.100 7.120 7.070 7.300 3,488,400 24,977,982 7.1603 6.026 6.001 6.018 5.976 6.170 4,127,315 6.0519 -0.14%
2012-01-12 0 7.140 7.100 7.160 7.050 7.210 2,058,851 14,681,522 7.1309 6.035 6.001 6.052 5.959 6.094 2,435,938 6.0271 -1.11%
2012-01-11 0 7.220 7.190 7.220 7.130 7.240 4,416,000 31,807,824 7.2029 6.102 6.077 6.102 6.026 6.119 5,224,808 6.0878 1.12%
2012-01-10 0 7.140 7.120 7.180 7.050 7.190 4,460,400 31,821,544 7.1342 6.035 6.018 6.069 5.959 6.077 5,277,340 6.0298 0.99%
2012-01-09 0 7.070 7.070 7.090 6.940 7.090 2,939,012 20,643,465 7.0239 5.976 5.976 5.992 5.866 5.992 3,477,304 5.9366 0.00%
2012-01-06 0 7.070 7.070 7.080 7.020 7.150 1,337,100 9,460,423 7.0753 5.976 5.976 5.984 5.933 6.043 1,581,995 5.9801 -0.56%
2012-01-05 0 7.110 7.130 7.150 7.100 7.300 3,024,486 21,748,991 7.1910 6.009 6.026 6.043 6.001 6.170 3,578,433 6.0778 -1.52%
2012-01-04 0 7.220 7.210 7.220 7.020 7.250 5,553,200 39,871,728 7.1800 6.102 6.094 6.102 5.933 6.128 6,570,291 6.0685 4.64%
2012-01-03 0 6.900 6.870 6.900 6.720 6.930 1,532,612 10,520,095 6.8642 5.832 5.807 5.832 5.680 5.857 1,813,316 5.8016 1.77%
2011-12-30 0 6.780 6.750 6.820 6.700 6.820 1,191,306 8,078,272 6.7810 5.730 5.705 5.764 5.663 5.764 1,409,499 5.7313 1.19%
2011-12-29 0 6.700 6.700 6.720 6.680 6.800 1,192,050 7,995,700 6.7075 5.663 5.663 5.680 5.646 5.747 1,410,379 5.6692 -1.62%
2011-12-28 0 6.810 6.780 6.790 6.730 6.950 5,728,000 39,414,338 6.8810 5.756 5.730 5.739 5.688 5.874 6,777,107 5.8158 -1.59%
2011-12-23 0 6.920 6.910 6.950 6.800 6.970 1,573,699 10,857,078 6.8991 5.849 5.840 5.874 5.747 5.891 1,861,928 5.8311 1.47%
2011-12-22 0 6.820 6.800 6.850 6.730 6.900 1,896,000 12,953,306 6.8319 5.764 5.747 5.790 5.688 5.832 2,243,260 5.7743 -0.15%
2011-12-21 0 6.830 6.800 6.850 6.770 6.930 1,035,151 7,038,722 6.7997 5.773 5.747 5.790 5.722 5.857 1,224,743 5.7471 1.49%
2011-12-20 0 6.730 6.680 6.730 6.530 6.860 2,836,000 19,233,580 6.7819 5.688 5.646 5.688 5.519 5.798 3,355,425 5.7321 1.82%
2011-12-19 0 6.610 6.620 6.660 6.500 6.760 2,298,000 15,204,600 6.6164 5.587 5.595 5.629 5.494 5.714 2,718,888 5.5922 -2.22%
2011-12-16 0 6.760 6.760 6.800 6.550 6.820 3,193,986 21,567,297 6.7525 5.714 5.714 5.747 5.536 5.764 3,778,978 5.7072 1.50%
2011-12-15 0 6.660 6.660 6.670 6.220 6.800 6,168,800 40,193,956 6.5157 5.629 5.629 5.637 5.257 5.747 7,298,641 5.5070 -3.20%
2011-12-14 0 6.880 6.870 6.920 6.840 6.960 2,824,000 19,460,276 6.8910 5.815 5.807 5.849 5.781 5.883 3,341,227 5.8243 -0.43%
2011-12-13 0 6.910 6.910 6.920 6.880 7.090 2,416,927 16,800,992 6.9514 5.840 5.840 5.849 5.815 5.992 2,859,597 5.8753 -0.14%
2011-12-12 0 6.920 6.920 6.950 6.900 7.300 1,446,000 10,139,860 7.0124 5.849 5.849 5.874 5.832 6.170 1,710,841 5.9268 -3.08%
2011-12-09 0 7.140 7.160 7.180 7.120 7.240 1,474,000 10,546,480 7.1550 6.035 6.052 6.069 6.018 6.119 1,743,969 6.0474 -2.46%
2011-12-08 0 7.320 7.310 7.320 7.180 7.510 1,350,000 9,860,460 7.3040 6.187 6.178 6.187 6.069 6.347 1,597,258 6.1734 -2.53%
2011-12-07 0 7.510 7.470 7.490 7.390 7.520 2,066,100 15,448,625 7.4772 6.347 6.314 6.331 6.246 6.356 2,444,515 6.3197 2.88%
2011-12-06 0 7.300 7.300 7.350 7.280 7.490 1,162,265 8,524,594 7.3345 6.170 6.170 6.212 6.153 6.331 1,375,139 6.1991 -2.01%
2011-12-05 0 7.450 7.410 7.450 6.650 7.540 902,000 6,714,800 7.4443 6.297 6.263 6.297 5.621 6.373 1,067,205 6.2919 -1.97%
2011-12-02 0 7.600 7.590 7.600 7.570 7.770 638,000 4,873,240 7.6383 6.424 6.415 6.424 6.398 6.567 754,852 6.4559 -2.44%
2011-12-01 0 7.790 7.790 7.810 7.630 7.990 3,460,174 26,934,271 7.7841 6.584 6.584 6.601 6.449 6.753 4,093,919 6.5791 5.13%
2011-11-30 0 7.410 7.320 7.410 7.190 7.560 3,412,000 25,241,668 7.3979 6.263 6.187 6.263 6.077 6.390 4,036,922 6.2527 1.51%
2011-11-29 0 7.300 7.290 7.300 7.090 7.350 2,598,000 18,851,700 7.2562 6.170 6.161 6.170 5.992 6.212 3,073,834 6.1330 3.99%
2011-11-28 0 7.020 7.020 7.030 6.990 7.090 1,112,000 7,837,340 7.0480 5.933 5.933 5.942 5.908 5.992 1,315,667 5.9569 1.45%
2011-11-25 0 6.920 6.920 6.950 6.900 7.120 1,067,000 7,455,790 6.9876 5.849 5.849 5.874 5.832 6.018 1,262,425 5.9059 -3.08%
2011-11-24 0 7.140 7.100 7.140 6.780 7.170 1,550,000 10,999,840 7.0967 6.035 6.001 6.035 5.730 6.060 1,833,889 5.9981 2.88%
2011-11-23 0 6.940 6.930 6.950 6.900 7.060 2,072,628 14,408,485 6.9518 5.866 5.857 5.874 5.832 5.967 2,452,238 5.8756 -2.80%
2011-11-22 0 7.140 7.110 7.140 7.030 7.250 1,266,000 9,012,820 7.1191 6.035 6.009 6.035 5.942 6.128 1,497,873 6.0171 -1.24%
2011-11-21 0 7.230 7.230 7.250 7.190 7.350 1,464,000 10,616,332 7.2516 6.111 6.111 6.128 6.077 6.212 1,732,138 6.1290 -2.03%
2011-11-18 0 7.380 7.370 7.440 7.310 7.570 1,818,908 13,441,992 7.3901 6.238 6.229 6.288 6.178 6.398 2,152,048 6.2461 -3.28%
2011-11-17 0 7.630 7.630 7.650 7.620 7.870 1,966,000 15,177,320 7.7199 6.449 6.449 6.466 6.440 6.652 2,326,081 6.5248 -2.18%
2011-11-16 0 7.800 7.790 7.800 7.740 8.240 1,364,000 10,821,520 7.9337 6.593 6.584 6.593 6.542 6.964 1,613,822 6.7055 -1.02%
2011-11-15 0 7.880 7.880 7.910 7.820 8.100 1,602,876 12,648,596 7.8912 6.660 6.660 6.686 6.609 6.846 1,896,449 6.6696 -2.11%
2011-11-14 0 8.050 8.060 8.080 7.970 8.140 1,068,000 8,600,260 8.0527 6.804 6.812 6.829 6.736 6.880 1,263,609 6.8061 2.81%
2011-11-11 0 7.830 7.830 7.850 7.830 7.990 1,234,653 9,760,792 7.9057 6.618 6.618 6.635 6.618 6.753 1,460,785 6.6819 0.00%
2011-11-10 0 7.830 7.770 7.820 7.780 8.210 3,582,000 29,500,178 8.2357 6.618 6.567 6.609 6.576 6.939 4,238,058 6.9608 -8.10%
2011-11-09 0 8.520 8.490 8.530 8.490 8.630 1,692,000 14,468,920 8.5514 7.201 7.176 7.210 7.176 7.294 2,001,897 7.2276 1.55%
2011-11-08 0 8.390 8.390 8.400 8.380 8.680 1,776,000 15,101,280 8.5030 7.091 7.091 7.100 7.083 7.336 2,101,282 7.1867 0.48%
2011-11-07 0 8.350 8.300 8.360 8.220 8.550 3,026,331 25,518,032 8.4320 7.057 7.015 7.066 6.948 7.226 3,580,616 7.1267 0.24%
2011-11-04 0 8.330 8.310 8.330 8.220 8.430 2,174,000 18,026,720 8.2920 7.041 7.024 7.041 6.948 7.125 2,572,177 7.0084 3.09%
2011-11-03 0 8.080 8.030 8.080 7.750 8.380 2,636,876 21,490,736 8.1501 6.829 6.787 6.829 6.550 7.083 3,119,831 6.8884 1.25%
2011-11-02 0 7.980 7.950 7.980 7.480 8.100 2,938,974 23,101,640 7.8604 6.745 6.719 6.745 6.322 6.846 3,477,259 6.6436 2.84%
2011-11-01 0 7.760 7.750 7.760 7.750 8.090 1,510,140 11,886,516 7.8711 6.559 6.550 6.559 6.550 6.838 1,786,728 6.6527 -2.39%
2011-10-31 0 7.950 7.860 8.000 7.710 8.070 2,716,000 21,370,728 7.8685 6.719 6.643 6.762 6.516 6.821 3,213,446 6.6504 0.00%
2011-10-28 0 7.950 7.950 7.990 7.870 8.330 4,114,000 33,314,290 8.0978 6.719 6.719 6.753 6.652 7.041 4,867,496 6.8442 0.25%
2011-10-27 0 7.930 7.970 7.980 7.740 8.290 7,548,000 60,058,900 7.9569 6.702 6.736 6.745 6.542 7.007 8,930,447 6.7252 2.19%
2011-10-26 0 7.760 7.760 7.770 7.210 7.770 2,632,000 19,918,200 7.5677 6.559 6.559 6.567 6.094 6.567 3,114,062 6.3962 2.11%
2011-10-25 0 7.600 7.590 7.620 7.420 7.640 2,075,142 15,668,562 7.5506 6.424 6.415 6.440 6.271 6.457 2,455,213 6.3818 0.66%
2011-10-24 0 7.550 7.540 7.550 7.370 7.560 2,891,000 21,610,392 7.4751 6.381 6.373 6.381 6.229 6.390 3,420,498 6.3179 3.85%
2011-10-21 0 7.270 7.250 7.310 6.930 7.310 5,628,099 40,078,507 7.1211 6.145 6.128 6.178 5.857 6.178 6,658,908 6.0188 4.76%
2011-10-20 0 6.940 6.880 6.900 6.810 7.070 3,806,000 26,307,547 6.9121 5.866 5.815 5.832 5.756 5.976 4,503,084 5.8421 -1.42%
2011-10-19 0 7.040 7.000 7.040 7.000 7.300 2,948,000 20,998,612 7.1230 5.950 5.916 5.950 5.916 6.170 3,487,938 6.0204 2.77%
2011-10-18 0 6.850 6.830 6.940 6.760 7.200 3,406,724 23,498,787 6.8978 5.790 5.773 5.866 5.714 6.085 4,030,679 5.8300 -8.67%
2011-10-17 0 7.500 7.500 7.510 7.290 7.510 3,302,000 24,445,788 7.4033 6.339 6.339 6.347 6.161 6.347 3,906,775 6.2573 5.78%
2011-10-14 0 7.090 7.100 7.130 7.020 7.600 4,996,000 35,789,850 7.1637 5.992 6.001 6.026 5.933 6.424 5,911,038 6.0547 -4.45%
2011-10-13 0 7.420 7.420 7.430 7.050 7.430 7,924,000 57,523,760 7.2594 6.271 6.271 6.280 5.959 6.280 9,375,313 6.1357 8.32%
2011-10-12 0 6.850 6.840 6.860 6.250 6.980 8,798,000 58,757,030 6.6785 5.790 5.781 5.798 5.282 5.899 10,409,390 5.6446 7.03%
2011-10-11 0 6.400 6.350 6.430 6.310 6.640 10,194,000 65,764,070 6.4513 5.409 5.367 5.435 5.333 5.612 12,061,073 5.4526 4.58%
2011-10-10 0 6.120 6.100 6.120 6.010 6.500 4,330,000 26,544,490 6.1304 5.173 5.156 5.173 5.080 5.494 5,123,057 5.1814 -4.08%
2011-10-07 0 6.380 6.350 6.420 6.220 6.600 6,110,000 39,007,480 6.3842 5.392 5.367 5.426 5.257 5.578 7,229,071 5.3959 5.45%
2011-10-06 0 6.050 6.000 6.090 5.790 6.150 6,647,195 39,873,705 5.9986 5.113 5.071 5.147 4.894 5.198 7,864,656 5.0700 6.14%
2011-10-04 0 5.700 5.690 5.700 5.670 5.950 5,262,114 30,193,973 5.7380 4.818 4.809 4.818 4.792 5.029 6,225,892 4.8497 -1.72%
2011-10-03 0 5.800 5.790 5.800 5.750 6.490 7,922,000 46,506,560 5.8706 4.902 4.894 4.902 4.860 5.485 9,372,947 4.9618 -9.80%
2011-09-30 0 6.430 6.440 6.480 6.400 7.050 8,213,000 55,878,498 6.8037 5.435 5.443 5.477 5.409 5.959 9,717,244 5.7504 -9.18%
2011-09-28 0 7.080 7.070 7.090 6.900 7.170 6,826,000 48,119,330 7.0494 5.984 5.976 5.992 5.832 6.060 8,076,210 5.9582 0.43%
2011-09-27 0 7.050 7.050 7.090 6.770 7.100 3,728,000 25,965,298 6.9649 5.959 5.959 5.992 5.722 6.001 4,410,798 5.8868 5.86%
2011-09-26 0 6.660 6.660 6.670 6.600 7.070 6,076,041 40,803,993 6.7156 5.629 5.629 5.637 5.578 5.976 7,188,893 5.6760 -3.62%
2011-09-23 0 6.910 6.890 6.980 6.560 7.130 8,024,000 54,538,136 6.7969 5.840 5.823 5.899 5.545 6.026 9,493,628 5.7447 -4.16%
2011-09-22 0 7.210 7.200 7.210 7.190 7.400 4,037,230 29,267,287 7.2493 6.094 6.085 6.094 6.077 6.254 4,776,665 6.1271 -5.13%
2011-09-21 0 7.600 7.600 7.620 7.410 7.900 15,007,000 114,161,930 7.6072 6.424 6.424 6.440 6.263 6.677 17,755,593 6.4296 -3.80%
2011-09-20 0 7.900 7.910 7.950 7.890 8.280 3,018,000 24,051,456 7.9693 6.677 6.686 6.719 6.669 6.998 3,570,759 6.7357 -3.78%
2011-09-19 0 8.210 8.250 8.270 8.160 8.630 1,970,658 16,366,725 8.3052 6.939 6.973 6.990 6.897 7.294 2,331,592 7.0195 -6.28%
2011-09-16 0 8.760 8.750 8.770 8.560 8.900 5,936,000 51,879,242 8.7398 7.404 7.395 7.412 7.235 7.522 7,023,203 7.3868 3.67%
2011-09-15 0 8.450 8.450 8.460 8.360 8.750 3,320,001 28,223,234 8.5010 7.142 7.142 7.150 7.066 7.395 3,928,073 7.1850 0.36%
2011-09-14 0 8.420 8.400 8.420 8.330 8.780 3,706,990 31,450,085 8.4840 7.117 7.100 7.117 7.041 7.421 4,385,940 7.1707 -1.06%
2011-09-12 0 8.510 8.480 8.500 8.490 8.900 2,786,000 24,285,550 8.7170 7.193 7.167 7.184 7.176 7.522 3,296,267 7.3676 -6.07%
2011-09-09 0 9.060 9.050 9.060 9.000 9.400 1,302,000 11,817,494 9.0764 7.657 7.649 7.657 7.607 7.945 1,540,467 7.6714 -1.74%
2011-09-08 0 9.220 9.190 9.200 9.190 9.450 1,088,000 10,131,920 9.3124 7.793 7.767 7.776 7.767 7.987 1,287,272 7.8708 -0.75%
2011-09-07 0 9.290 9.270 9.290 8.990 9.340 2,210,000 20,328,100 9.1982 7.852 7.835 7.852 7.598 7.894 2,614,771 7.7743 3.22%
2011-09-06 0 9.000 8.970 8.980 8.950 9.400 4,870,000 44,039,380 9.0430 7.607 7.581 7.590 7.565 7.945 5,761,960 7.6431 -4.56%
2011-09-05 0 9.430 9.360 9.430 9.050 9.450 2,086,830 19,255,263 9.2270 7.970 7.911 7.970 7.649 7.987 2,469,041 7.7987 -0.74%
2011-09-02 0 9.500 9.460 9.500 9.200 9.740 4,300,290 41,243,259 9.5908 8.029 7.996 8.029 7.776 8.232 5,087,906 8.1061 0.11%
2011-09-01 0 9.490 9.490 9.500 9.360 10.06 4,059,216 39,023,063 9.6134 8.021 8.021 8.029 7.911 8.503 4,802,678 8.1253 -4.14%
2011-08-31 0 9.900 9.900 9.950 9.510 9.990 3,168,000 30,974,560 9.7773 8.367 8.367 8.410 8.038 8.444 3,748,232 8.2638 2.70%
2011-08-30 0 9.640 9.630 9.700 9.480 9.850 3,644,000 35,368,730 9.7060 8.148 8.139 8.198 8.012 8.325 4,311,413 8.2035 1.69%
2011-08-29 0 9.480 9.470 9.490 9.340 9.490 951,071 8,953,417 9.4140 8.012 8.004 8.021 7.894 8.021 1,125,264 7.9567 1.83%
2011-08-26 0 9.310 9.300 9.310 9.250 9.440 2,317,000 21,737,580 9.3818 7.869 7.860 7.869 7.818 7.979 2,741,368 7.9295 -1.27%
2011-08-25 0 9.430 9.390 9.430 9.200 9.560 4,328,000 40,807,325 9.4287 7.970 7.936 7.970 7.776 8.080 5,120,691 7.9691 3.06%
2011-08-24 0 9.150 9.140 9.150 9.100 9.610 5,186,000 48,238,652 9.3017 7.734 7.725 7.734 7.691 8.122 6,135,837 7.8618 0.55%
2011-08-23 0 9.100 9.060 9.100 8.270 9.150 9,761,000 87,031,500 8.9162 7.691 7.657 7.691 6.990 7.734 11,548,767 7.5360 10.98%
2011-08-22 0 8.200 8.190 8.200 8.020 8.510 11,713,000 97,643,090 8.3363 6.931 6.922 6.931 6.778 7.193 13,858,284 7.0458 3.80%
2011-08-19 0 7.900 7.850 7.900 7.800 8.380 2,392,660 19,172,454 8.0130 6.677 6.635 6.677 6.593 7.083 2,830,885 6.7726 -6.40%
2011-08-18 0 8.440 8.370 8.440 8.320 8.520 3,653,830 31,188,158 8.5357 7.133 7.074 7.133 7.032 7.201 4,323,044 7.2144 -0.12%
2011-08-17 0 8.450 8.400 8.450 8.400 8.550 2,312,000 19,542,040 8.4524 7.142 7.100 7.142 7.100 7.226 2,735,452 7.1440 0.00%
2011-08-16 0 8.450 8.430 8.460 8.360 8.740 2,792,000 23,695,900 8.4871 7.142 7.125 7.150 7.066 7.387 3,303,366 7.1733 -0.71%
2011-08-15 0 8.510 8.510 8.520 8.280 8.590 1,994,975 16,897,864 8.4702 7.193 7.193 7.201 6.998 7.260 2,360,363 7.1590 4.29%
2011-08-12 0 8.160 8.160 8.170 8.100 8.500 3,150,000 25,913,940 8.2266 6.897 6.897 6.905 6.846 7.184 3,726,935 6.9531 -1.33%
2011-08-11 0 8.270 8.250 8.270 7.700 8.450 3,010,014 24,893,082 8.2701 6.990 6.973 6.990 6.508 7.142 3,561,310 6.9899 0.24%
2011-08-10 0 8.250 8.270 8.290 8.120 8.580 5,210,058 43,532,889 8.3555 6.973 6.990 7.007 6.863 7.252 6,164,301 7.0621 2.23%
2011-08-09 0 8.070 8.070 8.120 7.630 8.350 6,119,000 49,198,610 8.0403 6.821 6.821 6.863 6.449 7.057 7,239,720 6.7957 -2.89%
2011-08-08 0 8.310 8.340 8.350 8.220 8.650 7,214,600 60,802,971 8.4278 7.024 7.049 7.057 6.948 7.311 8,535,983 7.1231 -6.10%
2011-08-05 0 8.850 8.840 8.900 8.400 9.200 6,505,000 57,764,510 8.8800 7.480 7.472 7.522 7.100 7.776 7,696,417 7.5054 -7.81%
2011-08-04 0 9.600 9.600 9.640 9.500 9.750 3,202,000 30,726,420 9.5960 8.114 8.114 8.148 8.029 8.241 3,788,459 8.1105 0.84%
2011-08-03 0 9.520 9.560 9.570 9.200 9.700 8,116,000 76,814,800 9.4646 8.046 8.080 8.089 7.776 8.198 9,602,479 7.9995 -3.25%
2011-08-02 0 9.840 9.870 9.880 9.810 10.32 5,190,917 51,679,558 9.9558 8.317 8.342 8.351 8.291 8.722 6,141,655 8.4146 -5.38%
2011-08-01 0 10.40 10.36 10.40 10.28 10.62 4,618,000 48,167,394 10.430 8.790 8.756 8.790 8.689 8.976 5,463,806 8.8157 1.36%
2011-07-29 0 10.26 10.22 10.30 9.990 10.70 3,512,000 35,916,440 10.227 8.672 8.638 8.706 8.444 9.044 4,155,237 8.6437 -1.54%
2011-07-28 0 10.42 10.42 10.48 10.10 10.68 6,926,000 72,133,172 10.415 8.807 8.807 8.858 8.537 9.027 8,194,525 8.8026 0.39%
2011-07-27 0 10.38 10.38 10.40 9.860 10.40 8,379,000 86,036,062 10.268 8.773 8.773 8.790 8.334 8.790 9,913,648 8.6785 5.49%
2011-07-26 0 9.840 9.830 9.840 9.580 9.940 6,257,000 61,354,800 9.8058 8.317 8.308 8.317 8.097 8.401 7,402,995 8.2878 3.04%
2011-07-25 0 9.550 9.550 9.560 9.400 9.620 2,548,000 24,295,880 9.5353 8.072 8.072 8.080 7.945 8.131 3,014,677 8.0592 0.21%
2011-07-22 0 9.530 9.490 9.530 9.280 9.590 4,751,159 45,241,619 9.5222 8.055 8.021 8.055 7.843 8.105 5,621,353 8.0482 2.25%
2011-07-21 0 9.320 9.330 9.340 9.210 9.350 502,000 4,667,350 9.2975 7.877 7.886 7.894 7.784 7.903 593,943 7.8582 0.11%
2011-07-20 0 9.310 9.300 9.320 9.220 9.400 1,460,000 13,544,184 9.2768 7.869 7.860 7.877 7.793 7.945 1,727,405 7.8408 0.54%
2011-07-19 0 9.260 9.250 9.260 9.110 9.370 1,860,200 17,279,944 9.2893 7.827 7.818 7.827 7.700 7.920 2,200,903 7.8513 -0.86%
2011-07-18 0 9.340 9.300 9.350 9.300 9.470 640,000 5,976,240 9.3379 7.894 7.860 7.903 7.860 8.004 757,219 7.8924 -0.11%
2011-07-15 0 9.350 9.350 9.390 9.200 9.440 1,430,000 13,419,980 9.3846 7.903 7.903 7.936 7.776 7.979 1,691,910 7.9319 -0.53%
2011-07-14 0 9.400 9.410 9.420 9.310 9.460 1,303,829 12,205,849 9.3615 7.945 7.953 7.962 7.869 7.996 1,542,631 7.9124 -0.11%
2011-07-13 0 9.410 9.400 9.410 9.200 9.430 1,654,000 15,486,380 9.3630 7.953 7.945 7.953 7.776 7.970 1,956,937 7.9136 2.17%
2011-07-12 0 9.210 9.180 9.200 9.170 9.380 4,608,000 42,608,156 9.2466 7.784 7.759 7.776 7.750 7.928 5,451,974 7.8152 -1.92%
2011-07-11 0 9.390 9.380 9.400 9.300 9.500 2,410,000 22,681,980 9.4116 7.936 7.928 7.945 7.860 8.029 2,851,401 7.9547 0.11%
2011-07-08 0 9.380 9.350 9.390 9.260 9.450 7,958,487 74,311,405 9.3374 7.928 7.903 7.936 7.827 7.987 9,416,116 7.8919 0.21%
2011-07-07 0 9.360 9.340 9.380 9.330 9.500 1,492,000 14,004,470 9.3864 7.911 7.894 7.928 7.886 8.029 1,765,266 7.9333 -1.27%
2011-07-06 0 9.480 9.400 9.490 9.310 9.570 5,087,587 48,009,169 9.4365 8.012 7.945 8.021 7.869 8.089 6,019,399 7.9757 1.28%
2011-07-05 0 9.360 9.360 9.390 9.240 9.580 2,778,050 26,023,433 9.3675 7.911 7.911 7.936 7.810 8.097 3,286,861 7.9174 -0.53%
2011-07-04 0 9.410 9.410 9.430 8.950 9.500 5,092,000 47,217,096 9.2728 7.953 7.953 7.970 7.565 8.029 6,024,621 7.8374 5.97%
2011-06-30 0 8.880 8.870 8.900 8.850 9.150 5,493,000 49,379,530 8.9895 7.505 7.497 7.522 7.480 7.734 6,499,065 7.5979 -1.88%
2011-06-29 0 9.050 9.000 9.050 8.980 9.200 1,958,600 17,757,792 9.0666 7.649 7.607 7.649 7.590 7.776 2,317,326 7.6631 -1.31%
2011-06-28 0 9.170 9.160 9.180 8.970 9.300 2,022,000 18,437,820 9.1186 7.750 7.742 7.759 7.581 7.860 2,392,338 7.7070 -0.11%
2011-06-27 0 9.180 9.170 9.180 9.060 9.370 2,225,000 20,572,520 9.2461 7.759 7.750 7.759 7.657 7.920 2,632,518 7.8148 -1.61%
2011-06-24 0 9.330 9.330 9.400 8.980 9.400 11,516,658 106,861,520 9.2789 7.886 7.886 7.945 7.590 7.945 13,625,981 7.8425 4.25%
2011-06-23 0 8.950 8.950 8.960 8.520 8.960 5,763,600 51,134,806 8.8720 7.565 7.565 7.573 7.201 7.573 6,819,227 7.4986 2.76%
2011-06-22 0 8.710 8.700 8.710 8.560 8.850 4,740,829 41,418,116 8.7365 7.362 7.353 7.362 7.235 7.480 5,609,131 7.3841 0.81%
2011-06-21 0 8.640 8.620 8.640 8.190 8.740 4,443,000 38,295,200 8.6192 7.303 7.286 7.303 6.922 7.387 5,256,754 7.2850 5.11%
2011-06-20 0 8.220 8.180 8.240 8.060 8.390 1,223,000 10,066,880 8.2313 6.948 6.914 6.964 6.812 7.091 1,446,997 6.9571 0.37%
2011-06-17 0 8.190 8.170 8.260 8.070 8.350 2,486,000 20,330,040 8.1778 6.922 6.905 6.981 6.821 7.057 2,941,321 6.9119 -0.85%
2011-06-16 0 8.260 8.260 8.270 8.150 8.390 2,908,900 24,054,835 8.2694 6.981 6.981 6.990 6.888 7.091 3,441,677 6.9893 -1.78%
2011-06-15 0 8.410 8.350 8.420 8.330 8.600 998,000 8,445,520 8.4624 7.108 7.057 7.117 7.041 7.269 1,180,788 7.1524 0.12%
2011-06-14 0 8.400 8.360 8.400 8.320 8.790 5,597,012 47,974,800 8.5715 7.100 7.066 7.100 7.032 7.429 6,622,128 7.2446 -0.71%
2011-06-13 0 8.460 8.450 8.490 7.960 8.500 6,046,002 50,496,156 8.3520 7.150 7.142 7.176 6.728 7.184 7,153,352 7.0591 5.09%
2011-06-10 0 8.050 8.040 8.060 7.810 8.130 3,884,000 31,218,160 8.0376 6.804 6.795 6.812 6.601 6.871 4,595,370 6.7934 3.07%
2011-06-09 0 7.810 7.810 7.820 7.700 8.140 12,052,000 93,755,840 7.7793 6.601 6.601 6.609 6.508 6.880 14,259,373 6.5750 -4.17%
2011-06-08 0 8.150 8.120 8.150 8.130 8.510 4,762,000 39,505,382 8.2960 6.888 6.863 6.888 6.871 7.193 5,634,180 7.0117 -5.12%
2011-06-07 0 8.590 8.550 8.590 8.390 8.800 2,829,633 24,180,477 8.5454 7.260 7.226 7.260 7.091 7.438 3,347,892 7.2226 -1.26%
2011-06-03 0 8.700 8.700 8.720 8.680 8.880 1,888,000 16,458,800 8.7176 7.353 7.353 7.370 7.336 7.505 2,233,795 7.3681 -0.80%
2011-06-02 0 8.770 8.760 8.770 8.600 8.980 4,379,000 38,741,990 8.8472 7.412 7.404 7.412 7.269 7.590 5,181,032 7.4777 -0.68%
2011-06-01 0 8.830 8.810 8.830 8.650 8.930 8,506,000 74,787,730 8.7924 7.463 7.446 7.463 7.311 7.548 10,063,909 7.4313 -1.56%
2011-05-31 0 8.970 8.960 9.010 8.900 9.280 8,527,000 76,688,120 8.9936 7.581 7.573 7.615 7.522 7.843 10,088,755 7.6013 -2.82%
2011-05-30 0 9.230 9.230 9.240 9.230 9.480 4,397,000 40,906,980 9.3034 7.801 7.801 7.810 7.801 8.012 5,202,328 7.8632 -2.94%
2011-05-27 0 9.510 9.460 9.520 9.220 9.520 6,364,000 59,451,950 9.3419 8.038 7.996 8.046 7.793 8.046 7,529,593 7.8958 1.71%
2011-05-26 0 9.350 9.330 9.350 9.310 9.570 3,057,000 28,779,700 9.4144 7.903 7.886 7.903 7.869 8.089 3,616,902 7.9570 0.54%
2011-05-25 0 9.300 9.300 9.310 9.160 9.380 5,623,148 52,049,076 9.2562 7.860 7.860 7.869 7.742 7.928 6,653,050 7.8233 -1.06%
2011-05-24 0 9.400 9.380 9.390 9.210 9.480 3,778,000 35,358,200 9.3590 7.945 7.928 7.936 7.784 8.012 4,469,956 7.9102 0.00%
2011-05-23 0 9.400 9.400 9.430 9.340 9.600 5,713,000 53,964,732 9.4460 7.945 7.945 7.970 7.894 8.114 6,759,359 7.9837 -3.19%
2011-05-20 0 9.710 9.710 9.730 9.440 9.780 8,316,000 80,364,878 9.6639 8.207 8.207 8.224 7.979 8.266 9,839,109 8.1679 2.86%
2011-05-19 0 9.440 9.450 9.470 9.140 9.590 8,296,000 77,445,820 9.3353 7.979 7.987 8.004 7.725 8.105 9,815,446 7.8902 -0.42%
2011-05-18 0 9.480 9.490 9.500 9.250 9.540 11,253,000 106,203,534 9.4378 8.012 8.021 8.029 7.818 8.063 13,314,033 7.9768 -0.42%
2011-05-17 0 9.520 9.500 9.520 8.820 9.600 17,974,662 166,331,248 9.2537 8.046 8.029 8.046 7.455 8.114 21,266,795 7.8212 7.69%
2011-05-16 0 8.840 8.820 8.860 8.500 8.980 5,774,240 50,875,036 8.8107 7.472 7.455 7.488 7.184 7.590 6,831,816 7.4468 1.73%
2011-05-13 0 8.690 8.670 8.680 8.550 8.980 11,496,000 100,069,514 8.7047 7.345 7.328 7.336 7.226 7.590 13,601,539 7.3572 -3.23%
2011-05-12 0 8.980 8.970 8.990 8.800 9.050 10,624,240 95,341,000 8.9739 7.590 7.581 7.598 7.438 7.649 12,570,113 7.5847 -0.77%
2011-05-11 0 9.050 9.050 9.060 8.670 9.180 22,206,262 199,390,534 8.9790 7.649 7.649 7.657 7.328 7.759 26,273,429 7.5891 4.99%
2011-05-09 0 8.620 8.630 8.640 8.300 8.640 13,649,432 116,075,360 8.5040 7.286 7.294 7.303 7.015 7.303 16,149,381 7.1876 4.48%
2011-05-06 0 8.250 8.240 8.250 8.020 8.350 10,960,000 90,021,846 8.2137 6.973 6.964 6.973 6.778 7.057 12,967,369 6.9422 1.60%
2011-05-05 0 8.120 8.110 8.140 7.860 8.430 27,360,000 225,833,130 8.2541 6.863 6.855 6.880 6.643 7.125 32,371,096 6.9764 2.40%
2011-05-04 0 7.930 7.940 7.950 7.100 7.950 27,938,200 212,686,402 7.6127 6.702 6.711 6.719 6.001 6.719 33,055,195 6.4343 9.99%
2011-05-03 0 7.210 7.200 7.210 7.200 7.500 7,391,600 53,663,014 7.2600 6.094 6.085 6.094 6.085 6.339 8,745,402 6.1361 -3.74%
2011-04-29 0 7.490 7.500 7.520 7.360 7.590 3,742,000 27,811,860 7.4324 6.331 6.339 6.356 6.221 6.415 4,427,363 6.2818 -1.32%
2011-04-28 0 7.590 7.590 7.610 7.560 7.800 5,267,000 40,064,070 7.6066 6.415 6.415 6.432 6.390 6.593 6,231,673 6.4291 -1.43%
2011-04-27 0 7.700 7.690 7.700 7.660 7.780 8,408,000 64,840,544 7.7118 6.508 6.500 6.508 6.474 6.576 9,947,960 6.5180 -0.65%
2011-04-26 0 7.750 7.740 7.750 7.660 7.840 5,898,000 45,540,060 7.7213 6.550 6.542 6.550 6.474 6.626 6,978,243 6.5260 -1.15%
2011-04-21 0 7.840 7.810 7.840 7.780 7.980 8,368,000 65,754,143 7.8578 6.626 6.601 6.626 6.576 6.745 9,900,633 6.6414 -0.63%
2011-04-20 0 7.890 7.880 7.900 7.850 8.020 4,902,000 38,806,640 7.9165 6.669 6.660 6.677 6.635 6.778 5,799,821 6.6910 -0.75%
2011-04-19 0 7.950 7.940 7.980 7.920 8.060 4,320,000 34,534,020 7.9940 6.719 6.711 6.745 6.694 6.812 5,111,226 6.7565 -1.85%
2011-04-18 0 8.100 8.100 8.130 8.090 8.160 6,132,296 49,779,284 8.1176 6.846 6.846 6.871 6.838 6.897 7,255,451 6.8609 -0.61%
2011-04-15 0 8.150 8.150 8.200 8.120 8.300 4,770,000 39,105,160 8.1981 6.888 6.888 6.931 6.863 7.015 5,643,645 6.9291 -0.37%
2011-04-14 0 8.180 8.140 8.180 8.000 8.220 5,152,271 41,892,769 8.1309 6.914 6.880 6.914 6.762 6.948 6,095,930 6.8723 1.49%
2011-04-13 0 8.060 8.040 8.060 8.010 8.130 3,998,000 32,301,564 8.0794 6.812 6.795 6.812 6.770 6.871 4,730,250 6.8287 -0.74%
2011-04-12 0 8.120 8.110 8.120 8.040 8.280 5,488,882 44,458,752 8.0998 6.863 6.855 6.863 6.795 6.998 6,494,193 6.8459 -1.93%
2011-04-11 0 8.280 8.270 8.280 8.110 8.370 9,780,000 80,719,840 8.2536 6.998 6.990 6.998 6.855 7.074 11,571,247 6.9759 2.30%
2011-04-08 0 8.260 8.250 8.260 8.170 8.330 3,952,000 32,557,106 8.2381 6.841 6.833 6.841 6.766 6.899 4,771,780 6.8228 -0.48%
2011-04-07 0 8.300 8.290 8.300 8.160 8.370 7,511,500 62,165,385 8.2760 6.874 6.866 6.874 6.758 6.932 9,069,643 6.8542 1.34%
2011-04-06 0 8.190 8.190 8.200 8.020 8.250 7,056,000 57,356,020 8.1287 6.783 6.783 6.791 6.642 6.833 8,519,657 6.7322 0.49%
2011-04-04 0 8.150 8.140 8.150 8.000 8.250 6,478,000 52,499,340 8.1043 6.750 6.742 6.750 6.626 6.833 7,821,760 6.7120 -0.61%
2011-04-01 0 8.200 8.150 8.190 8.100 8.270 8,688,000 71,232,454 8.1989 6.791 6.750 6.783 6.708 6.849 10,490,189 6.7904 1.86%
2011-03-31 0 8.050 8.020 8.050 7.740 8.060 9,584,444 75,646,552 7.8926 6.667 6.642 6.667 6.410 6.675 11,572,587 6.5367 4.27%
2011-03-30 0 7.720 7.710 7.720 7.630 7.870 13,574,424 105,173,972 7.7480 6.394 6.385 6.394 6.319 6.518 16,390,226 6.4169 -0.64%
2011-03-29 0 7.770 7.770 7.790 7.760 8.060 9,603,716 75,573,015 7.8691 6.435 6.435 6.452 6.427 6.675 11,595,856 6.5172 -3.36%
2011-03-28 0 8.040 8.040 8.050 8.030 8.230 6,514,000 52,755,070 8.0987 6.659 6.659 6.667 6.650 6.816 7,865,227 6.7074 -0.50%
2011-03-25 0 8.080 8.080 8.090 8.000 8.160 8,099,000 65,448,684 8.0811 6.692 6.692 6.700 6.626 6.758 9,779,011 6.6928 0.12%
2011-03-24 0 8.070 8.080 8.090 8.050 8.270 19,593,600 158,750,864 8.1022 6.684 6.692 6.700 6.667 6.849 23,657,985 6.7102 0.75%
2011-03-23 0 8.010 8.000 8.010 7.990 8.490 27,508,742 223,666,353 8.1307 6.634 6.626 6.634 6.617 7.031 33,214,999 6.7339 -6.10%
2011-03-22 0 8.530 8.530 8.540 8.450 9.000 26,131,786 225,132,636 8.6153 7.065 7.065 7.073 6.998 7.454 31,552,415 7.1352 -5.43%
2011-03-21 0 9.020 9.000 9.030 8.910 9.200 9,814,000 88,583,830 9.0263 7.470 7.454 7.479 7.379 7.619 11,849,760 7.4756 3.92%
2011-03-18 0 8.680 8.680 8.690 8.370 8.720 16,104,000 138,826,136 8.6206 7.189 7.189 7.197 6.932 7.222 19,444,522 7.1396 6.50%
2011-03-17 0 8.150 8.140 8.150 8.070 8.900 20,498,794 170,966,092 8.3403 6.750 6.742 6.750 6.684 7.371 24,750,948 6.9075 -12.27%
2011-03-16 0 9.290 9.290 9.300 9.010 9.430 4,342,000 39,906,280 9.1908 7.694 7.694 7.702 7.462 7.810 5,242,680 7.6118 2.77%
2011-03-15 0 9.040 9.030 9.040 8.800 9.200 4,322,000 38,870,250 8.9936 7.487 7.479 7.487 7.288 7.619 5,218,531 7.4485 -2.80%
2011-03-14 0 9.300 9.300 9.310 9.100 9.500 4,480,193 41,392,961 9.2391 7.702 7.702 7.711 7.537 7.868 5,409,539 7.6518 -3.43%
2011-03-11 0 9.630 9.640 9.650 9.490 9.820 4,498,000 43,571,598 9.6869 7.976 7.984 7.992 7.860 8.133 5,431,040 8.0227 -2.83%
2011-03-10 0 9.910 9.900 9.910 9.860 10.08 2,318,000 23,012,660 9.9278 8.207 8.199 8.207 8.166 8.348 2,798,833 8.2222 -0.50%
2011-03-09 0 9.960 9.950 9.970 9.690 10.16 4,076,000 40,665,780 9.9769 8.249 8.241 8.257 8.025 8.415 4,921,502 8.2629 2.79%
2011-03-08 0 9.690 9.680 9.700 9.580 9.720 1,350,000 13,019,740 9.6443 8.025 8.017 8.034 7.934 8.050 1,630,036 7.9874 0.73%
2011-03-07 0 9.620 9.590 9.600 9.550 9.750 2,608,000 25,071,700 9.6134 7.967 7.942 7.951 7.909 8.075 3,148,989 7.9618 -1.33%
2011-03-04 0 9.750 9.750 9.760 9.660 9.820 1,825,000 17,817,240 9.7629 8.075 8.075 8.083 8.000 8.133 2,203,568 8.0856 0.93%
2011-03-03 0 9.660 9.650 9.660 9.510 9.880 6,626,101 64,331,371 9.7088 8.000 7.992 8.000 7.876 8.183 8,000,582 8.0408 -0.10%
2011-03-02 0 9.670 9.670 9.680 9.010 9.730 6,800,000 64,398,606 9.4704 8.009 8.009 8.017 7.462 8.058 8,210,553 7.8434 5.91%
2011-03-01 0 9.130 9.130 9.150 8.910 9.180 4,168,000 37,919,420 9.0977 7.561 7.561 7.578 7.379 7.603 5,032,586 7.5348 -1.08%
2011-02-28 0 9.230 9.200 9.230 8.750 9.260 3,524,000 32,060,400 9.0977 7.644 7.619 7.644 7.247 7.669 4,254,999 7.5348 2.78%
2011-02-25 0 8.980 8.960 8.980 8.760 9.000 3,625,242 32,293,776 8.9080 7.437 7.421 7.437 7.255 7.454 4,377,242 7.3777 0.90%
2011-02-24 0 8.900 8.900 8.970 8.860 9.320 3,850,000 34,722,080 9.0187 7.371 7.371 7.429 7.338 7.719 4,648,622 7.4693 -4.09%
2011-02-23 0 9.280 9.270 9.280 9.120 9.440 3,838,100 35,737,792 9.3113 7.686 7.677 7.686 7.553 7.818 4,634,254 7.7117 0.22%
2011-02-22 0 9.260 9.260 9.270 9.200 9.570 4,226,000 39,604,317 9.3716 7.669 7.669 7.677 7.619 7.926 5,102,617 7.7616 -5.32%
2011-02-21 0 9.780 9.780 9.800 9.760 10.02 4,366,000 42,945,530 9.8364 8.100 8.100 8.116 8.083 8.299 5,271,658 8.1465 -2.00%
2011-02-18 0 9.980 9.980 10.00 9.500 10.18 8,156,100 80,639,730 9.8870 8.265 8.265 8.282 7.868 8.431 9,847,955 8.1885 5.27%
2011-02-17 0 9.480 9.460 9.500 9.330 9.500 5,815,000 54,854,984 9.4334 7.851 7.835 7.868 7.727 7.868 7,021,231 7.8127 0.96%
2011-02-16 0 9.390 9.360 9.380 9.280 9.500 5,114,000 47,959,140 9.3780 7.777 7.752 7.769 7.686 7.868 6,174,819 7.7669 -1.26%
2011-02-15 0 9.510 9.500 9.520 9.270 9.560 3,952,000 37,490,508 9.4865 7.876 7.868 7.884 7.677 7.918 4,771,780 7.8567 1.60%
2011-02-14 0 9.360 9.350 9.360 9.090 9.530 7,562,000 70,346,330 9.3026 7.752 7.744 7.752 7.528 7.893 9,130,618 7.7044 1.63%
2011-02-11 0 9.210 9.200 9.210 8.910 9.370 5,664,000 51,849,858 9.1543 7.628 7.619 7.628 7.379 7.760 6,838,908 7.5816 -1.71%
2011-02-10 0 9.370 9.360 9.380 9.200 9.460 7,260,000 67,825,280 9.3423 7.760 7.752 7.769 7.619 7.835 8,765,973 7.7373 -0.95%
2011-02-09 0 9.460 9.420 9.430 9.050 9.510 5,656,000 52,509,908 9.2839 7.835 7.802 7.810 7.495 7.876 6,829,249 7.6890 -0.21%
2011-02-08 0 9.480 9.460 9.500 9.370 9.680 4,075,350 38,711,420 9.4989 7.851 7.835 7.868 7.760 8.017 4,920,717 7.8670 -2.27%
2011-02-07 0 9.700 9.700 9.710 9.570 10.00 4,870,716 47,305,391 9.7122 8.034 8.034 8.042 7.926 8.282 5,881,070 8.0437 -3.39%
2011-02-02 0 10.04 10.02 10.04 9.770 10.12 2,222,000 22,054,550 9.9255 8.315 8.299 8.315 8.092 8.381 2,682,919 8.2204 3.29%
2011-02-01 0 9.720 9.710 9.720 9.640 9.950 2,382,000 23,191,610 9.7362 8.050 8.042 8.050 7.984 8.241 2,876,109 8.0635 -0.92%
2011-01-31 0 9.810 9.810 9.820 9.780 9.950 2,998,000 29,510,732 9.8435 8.125 8.125 8.133 8.100 8.241 3,619,888 8.1524 -3.06%
2011-01-28 0 10.12 10.10 10.12 9.950 10.20 3,564,250 36,023,095 10.107 8.381 8.365 8.381 8.241 8.448 4,303,598 8.3705 0.20%
2011-01-27 0 10.10 10.10 10.12 9.800 10.28 9,127,400 91,708,744 10.048 8.365 8.365 8.381 8.116 8.514 11,020,736 8.3215 3.91%
2011-01-26 0 9.720 9.690 9.730 9.240 9.740 16,346,000 156,401,010 9.5682 8.050 8.025 8.058 7.653 8.067 19,736,722 7.9244 5.19%
2011-01-25 0 9.240 9.250 9.260 9.220 10.06 13,888,000 132,310,170 9.5269 7.653 7.661 7.669 7.636 8.332 16,768,848 7.8902 -7.78%
2011-01-24 0 10.02 10.02 10.04 10.02 10.34 3,605,005 36,600,949 10.153 8.299 8.299 8.315 8.299 8.564 4,352,807 8.4086 -0.99%
2011-01-21 0 10.12 10.12 10.14 10.10 10.38 3,344,000 34,054,520 10.184 8.381 8.381 8.398 8.365 8.597 4,037,660 8.4342 -1.36%
2011-01-20 0 10.26 10.26 10.28 10.26 10.54 5,408,000 55,923,320 10.341 8.497 8.497 8.514 8.497 8.729 6,529,805 8.5643 -2.66%
2011-01-19 0 10.54 10.50 10.52 10.48 10.86 5,602,000 59,603,556 10.640 8.729 8.696 8.713 8.680 8.994 6,764,047 8.8118 -1.50%
2011-01-18 0 10.70 10.70 10.72 10.52 10.76 2,866,400 30,577,072 10.667 8.862 8.862 8.878 8.713 8.911 3,460,990 8.8348 1.13%
2011-01-17 0 10.58 10.56 10.58 10.50 10.78 9,112,000 96,552,300 10.596 8.762 8.746 8.762 8.696 8.928 11,002,142 8.7758 -3.82%
2011-01-14 0 11.00 10.98 11.00 10.90 11.20 4,441,000 48,952,880 11.023 9.110 9.094 9.110 9.027 9.276 5,362,216 9.1292 0.00%
2011-01-13 0 11.00 10.98 11.00 10.98 11.34 5,217,048 58,182,068 11.152 9.110 9.094 9.110 9.094 9.392 6,299,243 9.2364 -2.48%
2011-01-12 0 11.28 11.26 11.28 11.10 11.38 4,454,463 49,896,892 11.202 9.342 9.326 9.342 9.193 9.425 5,378,472 9.2772 3.11%
2011-01-11 0 10.94 10.94 10.96 10.88 11.36 11,305,000 125,985,308 11.144 9.061 9.061 9.077 9.011 9.408 13,650,045 9.2297 -2.50%
2011-01-10 0 11.22 11.20 11.22 11.18 11.60 9,206,864 104,548,208 11.355 9.292 9.276 9.292 9.259 9.607 11,116,684 9.4046 -1.75%
2011-01-07 0 11.42 11.40 11.42 11.38 12.16 10,789,034 125,826,671 11.662 9.458 9.442 9.458 9.425 10.07 13,027,050 9.6589 -6.09%
2011-01-06 0 12.16 12.14 12.16 12.14 12.50 3,868,000 47,466,580 12.272 10.07 10.05 10.07 10.05 10.35 4,670,356 10.163 -2.09%
2011-01-05 0 12.42 12.40 12.42 12.10 12.52 4,861,475 60,160,467 12.375 10.29 10.27 10.29 10.02 10.37 5,869,912 10.249 2.48%
2011-01-04 0 12.12 12.12 12.16 12.10 12.56 3,802,000 46,646,068 12.269 10.04 10.04 10.07 10.02 10.40 4,590,665 10.161 -2.10%
2011-01-03 0 12.38 12.38 12.40 12.26 12.44 1,798,000 22,222,600 12.360 10.25 10.25 10.27 10.15 10.30 2,170,967 10.236 0.98%
2010-12-31 0 12.26 12.14 12.24 12.00 12.30 822,000 10,009,160 12.177 10.15 10.05 10.14 9.938 10.19 992,511 10.085 2.00%
2010-12-30 0 12.02 12.02 12.04 11.80 12.16 2,008,600 24,117,491 12.007 9.955 9.955 9.972 9.773 10.07 2,425,253 9.9443 2.21%
2010-12-29 0 11.76 11.76 11.78 11.58 11.92 2,336,000 27,417,152 11.737 9.740 9.740 9.756 9.591 9.872 2,820,567 9.7204 0.51%
2010-12-28 0 11.70 11.70 11.72 11.58 12.00 2,406,000 28,304,160 11.764 9.690 9.690 9.707 9.591 9.938 2,905,087 9.7430 -2.17%
2010-12-24 0 11.96 11.94 11.96 11.92 12.48 3,848,000 46,823,920 12.168 9.905 9.889 9.905 9.872 10.34 4,646,207 10.078 -4.01%
2010-12-23 0 12.46 12.48 12.52 12.44 12.58 5,880,400 73,502,024 12.499 10.32 10.34 10.37 10.30 10.42 7,100,197 10.352 -0.16%
2010-12-22 0 12.48 12.44 12.48 12.30 12.66 3,966,000 49,418,720 12.461 10.34 10.30 10.34 10.19 10.49 4,788,685 10.320 1.96%
2010-12-21 0 12.24 12.22 12.24 11.70 12.28 5,566,000 67,577,400 12.141 10.14 10.12 10.14 9.690 10.17 6,720,579 10.055 4.62%
2010-12-20 0 11.70 11.66 11.70 11.44 12.30 4,174,000 48,959,720 11.730 9.690 9.657 9.690 9.475 10.19 5,039,831 9.7146 -2.50%
2010-12-17 0 12.00 11.88 12.00 11.80 12.26 6,404,000 77,039,380 12.030 9.938 9.839 9.938 9.773 10.15 7,732,409 9.9632 1.01%
2010-12-16 0 11.88 11.84 11.90 11.76 12.64 4,355,908 52,523,307 12.058 9.839 9.806 9.856 9.740 10.47 5,259,473 9.9864 -4.65%
2010-12-15 0 12.46 12.44 12.48 12.38 12.72 2,259,947 28,267,578 12.508 10.32 10.30 10.34 10.25 10.53 2,728,738 10.359 -1.27%
2010-12-14 0 12.62 12.62 12.64 12.16 12.78 4,106,500 51,223,270 12.474 10.45 10.45 10.47 10.07 10.58 4,958,329 10.331 1.94%
2010-12-13 0 12.38 12.38 12.40 12.14 12.86 5,061,652 62,639,186 12.375 10.25 10.25 10.27 10.05 10.65 6,111,612 10.249 -2.37%
2010-12-10 0 12.68 12.68 12.70 12.38 12.78 7,792,548 98,184,491 12.600 10.50 10.50 10.52 10.25 10.58 9,408,990 10.435 -1.86%
2010-12-09 0 12.92 12.90 12.92 12.86 13.30 3,664,000 47,547,820 12.977 10.70 10.68 10.70 10.65 11.02 4,424,039 10.748 -1.97%
2010-12-08 0 13.18 13.16 13.18 12.94 13.46 5,062,800 66,681,359 13.171 10.92 10.90 10.92 10.72 11.15 6,112,999 10.908 -3.09%
2010-12-07 0 13.60 13.60 13.62 12.94 13.66 5,667,000 76,395,208 13.481 11.26 11.26 11.28 10.72 11.31 6,842,530 11.165 3.50%
2010-12-06 0 13.14 13.14 13.20 12.90 13.50 7,849,000 103,953,896 13.244 10.88 10.88 10.93 10.68 11.18 9,477,152 10.969 -3.95%
2010-12-03 0 13.68 13.64 13.68 12.76 13.90 19,371,085 260,090,812 13.427 11.33 11.30 11.33 10.57 11.51 23,389,313 11.120 10.86%
2010-12-02 0 12.34 12.32 12.42 11.88 12.58 15,216,820 186,370,717 12.248 10.22 10.20 10.29 9.839 10.42 18,373,311 10.144 3.87%
2010-12-01 0 11.88 11.86 11.88 11.40 11.90 5,736,142 67,199,347 11.715 9.839 9.822 9.839 9.442 9.856 6,926,015 9.7025 1.71%
2010-11-30 0 11.68 11.62 11.68 10.92 11.72 8,824,000 100,852,160 11.429 9.673 9.624 9.673 9.044 9.707 10,654,400 9.4658 5.80%
2010-11-29 0 11.04 11.00 11.06 10.76 11.06 2,808,428 30,781,894 10.961 9.143 9.110 9.160 8.911 9.160 3,390,992 9.0775 0.55%
2010-11-26 0 10.98 10.96 10.98 10.88 11.24 1,946,000 21,443,500 11.019 9.094 9.077 9.094 9.011 9.309 2,349,667 9.1262 -1.26%
2010-11-25 0 11.12 11.14 11.16 10.80 11.28 5,912,500 65,435,466 11.067 9.210 9.226 9.243 8.945 9.342 7,138,955 9.1660 4.12%
2010-11-24 0 10.68 10.68 10.70 10.46 10.70 4,222,000 44,633,480 10.572 8.845 8.845 8.862 8.663 8.862 5,097,788 8.7555 1.52%
2010-11-23 0 10.52 10.50 10.52 10.38 10.82 3,046,000 32,182,080 10.565 8.713 8.696 8.713 8.597 8.961 3,677,845 8.7503 -1.68%
2010-11-22 0 10.70 10.70 10.74 10.54 10.92 3,184,000 34,059,900 10.697 8.862 8.862 8.895 8.729 9.044 3,844,471 8.8595 -2.19%
2010-11-19 0 10.94 10.92 10.94 10.62 11.36 5,433,290 59,770,259 11.001 9.061 9.044 9.061 8.796 9.408 6,560,341 9.1108 0.37%
2010-11-18 0 10.90 10.88 10.90 10.38 10.96 5,595,839 60,628,334 10.835 9.027 9.011 9.027 8.597 9.077 6,756,608 8.9732 6.03%
2010-11-17 0 10.28 10.28 10.30 10.20 10.74 6,154,819 64,004,273 10.399 8.514 8.514 8.530 8.448 8.895 7,431,540 8.6125 -6.38%
2010-11-16 0 10.98 10.94 10.98 10.68 11.42 4,060,000 44,613,520 10.989 9.094 9.061 9.094 8.845 9.458 4,902,183 9.1007 -3.51%
2010-11-15 0 11.38 11.32 11.38 11.16 11.68 2,944,495 33,748,804 11.462 9.425 9.375 9.425 9.243 9.673 3,555,284 9.4926 -1.39%
2010-11-12 0 11.54 11.52 11.58 11.38 12.40 5,880,298 69,283,697 11.782 9.557 9.541 9.591 9.425 10.27 7,100,074 9.7582 -1.70%
2010-11-11 0 11.74 11.72 11.76 11.52 12.02 7,646,000 90,587,584 11.848 9.723 9.707 9.740 9.541 9.955 9,232,043 9.8123 1.56%
2010-11-10 0 11.56 11.54 11.56 11.40 11.76 4,680,000 54,063,482 11.552 9.574 9.557 9.574 9.442 9.740 5,650,793 9.5674 -2.36%
2010-11-09 0 11.84 11.86 11.90 11.64 12.14 7,037,928 83,788,444 11.905 9.806 9.822 9.856 9.640 10.05 8,497,836 9.8600 3.32%
2010-11-08 0 11.46 11.44 11.46 11.38 11.60 3,540,995 40,665,078 11.484 9.491 9.475 9.491 9.425 9.607 4,275,519 9.5111 0.35%
2010-11-05 0 11.42 11.42 11.44 11.36 11.70 10,831,000 124,249,080 11.472 9.458 9.458 9.475 9.408 9.690 13,077,721 9.5008 0.35%
2010-11-04 0 11.38 11.34 11.40 11.32 12.04 18,194,500 210,042,512 11.544 9.425 9.392 9.442 9.375 9.972 21,968,664 9.5610 -5.64%
2010-11-03 0 12.06 11.98 12.06 11.70 12.60 19,365,250 232,927,730 12.028 9.988 9.922 9.988 9.690 10.44 23,382,268 9.9617 1.17%
2010-11-02 0 11.92 11.90 11.96 10.88 12.04 18,467,949 217,130,630 11.757 9.872 9.856 9.905 9.011 9.972 22,298,836 9.7373 7.97%
2010-11-01 0 11.04 11.00 11.04 10.46 11.24 13,059,000 139,741,770 10.701 9.143 9.110 9.143 8.663 9.309 15,767,885 8.8624 5.75%
2010-10-29 0 10.44 10.40 10.44 9.900 10.60 6,189,860 63,481,457 10.256 8.646 8.613 8.646 8.199 8.779 7,473,849 8.4938 3.98%
2010-10-28 0 10.04 10.02 10.04 9.860 10.40 7,584,000 76,404,368 10.074 8.315 8.299 8.315 8.166 8.613 9,157,182 8.3437 1.41%
2010-10-27 0 9.900 9.860 9.870 9.810 10.36 11,013,597 109,503,226 9.9425 8.199 8.166 8.174 8.125 8.580 13,298,195 8.2344 -3.88%
2010-10-26 0 10.30 10.22 10.34 10.20 10.52 4,128,000 42,547,004 10.307 8.530 8.464 8.564 8.448 8.713 4,984,289 8.5362 -0.96%
2010-10-25 0 10.40 10.40 10.42 10.22 10.60 7,083,000 73,890,892 10.432 8.613 8.613 8.630 8.464 8.779 8,552,257 8.6399 0.00%
2010-10-22 0 10.40 10.40 10.42 10.38 10.80 7,589,900 80,253,282 10.574 8.613 8.613 8.630 8.597 8.945 9,164,306 8.7572 -0.95%
2010-10-21 0 10.50 10.48 10.50 10.46 10.66 3,135,000 32,999,120 10.526 8.696 8.680 8.696 8.663 8.829 3,785,307 8.7177 -1.50%
2010-10-20 0 10.66 10.58 10.66 10.20 10.68 8,692,100 91,597,606 10.538 8.829 8.762 8.829 8.448 8.845 10,495,140 8.7276 -0.19%
2010-10-19 0 10.68 10.64 10.68 10.16 10.72 9,326,181 97,217,998 10.424 8.845 8.812 8.845 8.415 8.878 11,260,751 8.6333 5.74%
2010-10-18 0 10.10 10.12 10.16 10.00 11.00 11,013,300 114,324,936 10.381 8.365 8.381 8.415 8.282 9.110 13,297,836 8.5973 -7.17%
2010-10-15 0 10.88 10.84 10.88 10.56 10.96 13,624,000 147,554,972 10.831 9.011 8.978 9.011 8.746 9.077 16,450,085 8.9699 2.45%
2010-10-14 0 10.62 10.58 10.60 10.00 10.94 17,344,819 180,428,912 10.402 8.796 8.762 8.779 8.282 9.061 20,942,730 8.6153 6.52%
2010-10-13 0 9.970 9.970 9.980 9.890 10.04 2,988,000 29,834,504 9.9848 8.257 8.257 8.265 8.191 8.315 3,607,814 8.2694 1.42%
2010-10-12 0 9.830 9.830 9.880 9.760 10.10 8,666,000 85,867,940 9.9086 8.141 8.141 8.183 8.083 8.365 10,463,626 8.2063 -1.70%
2010-10-11 0 10.00 10.00 10.06 9.940 10.16 8,482,825 85,273,516 10.052 8.282 8.282 8.332 8.232 8.415 10,242,454 8.3255 1.32%
2010-10-08 0 9.870 9.870 9.940 9.830 10.20 6,885,784 68,885,759 10.004 8.174 8.174 8.232 8.141 8.448 8,314,132 8.2854 0.10%
2010-10-07 0 9.860 9.860 9.890 9.770 10.12 6,048,978 60,052,189 9.9277 8.166 8.166 8.191 8.092 8.381 7,303,744 8.2221 -1.00%
2010-10-06 0 9.960 9.960 9.980 9.890 10.34 6,470,000 64,701,260 10.000 8.249 8.249 8.265 8.191 8.564 7,812,100 8.2822 -0.60%
2010-10-05 0 10.02 9.980 10.02 9.600 10.16 10,774,000 107,213,550 9.9511 8.299 8.265 8.299 7.951 8.415 13,008,897 8.2416 3.19%
2010-10-04 0 9.710 9.700 9.710 9.530 9.740 8,205,000 79,591,582 9.7004 8.042 8.034 8.042 7.893 8.067 9,906,999 8.0339 0.62%
2010-09-30 0 9.650 9.570 9.640 9.300 9.740 9,300,092 89,477,256 9.6211 7.992 7.926 7.984 7.702 8.067 11,229,250 7.9682 -0.21%
2010-09-29 0 9.670 9.610 9.640 9.520 9.800 11,558,000 111,588,050 9.6546 8.009 7.959 7.984 7.884 8.116 13,955,526 7.9960 1.68%
2010-09-28 0 9.510 9.550 9.580 9.500 9.700 8,636,000 82,709,458 9.5773 7.876 7.909 7.934 7.868 8.034 10,427,403 7.9319 -1.86%
2010-09-27 0 9.690 9.680 9.690 9.060 9.700 18,518,394 175,434,188 9.4735 8.025 8.017 8.025 7.504 8.034 22,359,745 7.8460 6.95%
2010-09-24 0 9.060 9.060 9.080 8.640 9.090 9,640,000 85,893,828 8.9101 7.504 7.504 7.520 7.156 7.528 11,639,667 7.3794 2.95%
2010-09-22 0 8.800 8.800 8.820 8.790 9.030 6,578,200 58,099,560 8.8321 7.288 7.288 7.305 7.280 7.479 7,942,744 7.3148 -3.93%
2010-09-21 0 9.160 9.110 9.160 8.570 9.190 12,459,500 111,182,065 8.9235 7.586 7.545 7.586 7.098 7.611 15,044,028 7.3904 3.97%
2010-09-20 0 8.810 8.770 8.800 8.630 8.910 5,593,000 49,227,120 8.8016 7.296 7.263 7.288 7.147 7.379 6,753,180 7.2895 1.85%
2010-09-17 0 8.650 8.660 8.690 8.360 8.720 9,442,000 81,276,188 8.6079 7.164 7.172 7.197 6.924 7.222 11,400,595 7.1291 3.47%
2010-09-16 0 8.360 8.350 8.360 8.200 8.370 4,320,000 35,929,290 8.3170 6.924 6.915 6.924 6.791 6.932 5,216,116 6.8881 1.58%
2010-09-15 0 8.230 8.220 8.230 8.190 8.440 6,011,000 49,951,670 8.3100 6.816 6.808 6.816 6.783 6.990 7,257,888 6.8824 -2.02%
2010-09-14 0 8.400 8.400 8.430 8.290 8.450 6,976,000 58,593,996 8.3994 6.957 6.957 6.982 6.866 6.998 8,423,062 6.9564 0.12%
2010-09-13 0 8.390 8.390 8.400 8.150 8.400 9,526,300 79,347,984 8.3294 6.949 6.949 6.957 6.750 6.957 11,502,382 6.8984 1.33%
2010-09-10 0 8.280 8.270 8.280 8.100 8.300 13,588,000 111,694,282 8.2201 6.858 6.849 6.858 6.708 6.874 16,406,618 6.8079 3.37%
2010-09-09 0 8.010 8.000 8.010 7.720 8.080 11,218,000 89,324,140 7.9626 6.634 6.626 6.634 6.394 6.692 13,544,998 6.5946 3.89%
2010-09-08 0 7.710 7.710 7.720 7.550 7.750 3,949,390 30,164,486 7.6378 6.385 6.385 6.394 6.253 6.419 4,768,629 6.3256 1.05%
2010-09-07 0 7.630 7.630 7.640 7.520 7.650 3,120,573 23,673,318 7.5862 6.319 6.319 6.327 6.228 6.336 3,767,887 6.2829 0.13%
2010-09-06 0 7.620 7.620 7.640 7.600 7.750 5,158,000 39,576,160 7.6728 6.311 6.311 6.327 6.294 6.419 6,227,946 6.3546 -0.65%
2010-09-03 0 7.670 7.660 7.670 7.310 7.720 10,778,159 81,892,049 7.5980 6.352 6.344 6.352 6.054 6.394 13,013,919 6.2927 3.37%
2010-09-02 0 7.420 7.370 7.380 7.310 7.450 5,680,000 41,899,820 7.3767 6.145 6.104 6.112 6.054 6.170 6,858,227 6.1094 1.92%
2010-09-01 0 7.280 7.260 7.310 7.220 7.450 5,492,100 40,206,589 7.3208 6.029 6.013 6.054 5.980 6.170 6,631,350 6.0631 -2.67%
2010-08-31 0 7.480 7.450 7.460 7.310 7.600 4,416,000 33,087,416 7.4926 6.195 6.170 6.178 6.054 6.294 5,332,030 6.2054 0.13%
2010-08-30 0 7.470 7.430 7.470 7.190 7.480 3,712,300 27,414,066 7.3847 6.187 6.154 6.187 5.955 6.195 4,482,358 6.1160 4.33%
2010-08-27 0 7.160 7.180 7.200 7.120 7.380 1,824,000 13,138,900 7.2033 5.930 5.946 5.963 5.897 6.112 2,202,360 5.9658 -3.11%
2010-08-26 0 7.390 7.410 7.420 7.250 7.420 1,862,322 13,759,498 7.3884 6.120 6.137 6.145 6.004 6.145 2,248,632 6.1191 1.51%
2010-08-25 0 7.280 7.270 7.280 7.270 7.480 2,892,000 21,319,700 7.3720 6.029 6.021 6.029 6.021 6.195 3,491,900 6.1055 -1.36%
2010-08-24 0 7.380 7.390 7.400 7.380 7.550 3,696,000 27,627,352 7.4749 6.112 6.120 6.129 6.112 6.253 4,462,677 6.1908 -0.54%
2010-08-23 0 7.420 7.400 7.420 7.300 7.480 2,368,000 17,466,020 7.3759 6.145 6.129 6.145 6.046 6.195 2,859,204 6.1087 1.37%
2010-08-20 0 7.320 7.310 7.320 7.260 7.390 2,323,000 17,017,890 7.3258 6.062 6.054 6.062 6.013 6.120 2,804,870 6.0673 -1.21%
2010-08-19 0 7.410 7.400 7.450 7.360 7.630 4,424,100 32,791,429 7.4120 6.137 6.129 6.170 6.096 6.319 5,341,810 6.1386 -2.37%
2010-08-18 0 7.590 7.550 7.590 7.340 7.650 18,008,000 136,247,620 7.5659 6.286 6.253 6.286 6.079 6.336 21,743,477 6.2661 3.69%
2010-08-17 0 7.320 7.320 7.340 7.070 7.460 11,273,774 81,946,993 7.2688 6.062 6.062 6.079 5.855 6.178 13,612,342 6.0201 3.98%
2010-08-16 0 7.040 7.030 7.050 6.900 7.070 4,256,600 29,749,432 6.9890 5.831 5.822 5.839 5.715 5.855 5,139,565 5.7883 0.72%
2010-08-13 0 6.990 6.980 7.000 6.680 7.080 5,676,000 39,404,100 6.9422 5.789 5.781 5.797 5.532 5.864 6,853,397 5.7496 2.64%
2010-08-12 0 6.810 6.800 6.810 6.780 6.920 4,849,800 33,346,114 6.8758 5.640 5.632 5.640 5.615 5.731 5,855,815 5.6945 -2.30%
2010-08-11 0 6.970 6.970 6.980 6.950 7.280 4,970,000 35,136,830 7.0698 5.773 5.773 5.781 5.756 6.029 6,000,949 5.8552 -2.65%
2010-08-10 0 7.160 7.150 7.180 7.120 7.390 12,895,000 93,542,960 7.2542 5.930 5.922 5.946 5.897 6.120 15,569,866 6.0079 -0.69%
2010-08-09 0 7.210 7.210 7.220 7.050 7.280 12,947,200 93,042,562 7.1863 5.971 5.971 5.980 5.839 6.029 15,632,894 5.9517 5.72%
2010-08-06 0 6.820 6.820 6.840 6.430 6.860 3,621,000 24,105,896 6.6572 5.648 5.648 5.665 5.325 5.681 4,372,120 5.5135 3.02%
2010-08-05 0 6.620 6.580 6.630 6.580 6.810 2,432,000 16,194,080 6.6588 5.483 5.450 5.491 5.450 5.640 2,936,480 5.5148 -2.50%
2010-08-04 0 6.790 6.770 6.800 6.730 6.810 2,708,881 18,363,123 6.7789 5.623 5.607 5.632 5.574 5.640 3,270,796 5.6143 -0.44%
2010-08-03 0 6.820 6.790 6.820 6.780 6.880 5,038,000 34,359,260 6.8200 5.648 5.623 5.648 5.615 5.698 6,083,054 5.6484 1.04%
2010-08-02 0 6.750 6.740 6.750 6.700 6.860 5,797,700 39,275,099 6.7743 5.590 5.582 5.590 5.549 5.681 7,000,342 5.6105 -0.74%
2010-07-30 0 6.800 6.790 6.820 6.580 6.850 8,096,000 54,643,680 6.7495 5.632 5.623 5.648 5.450 5.673 9,775,388 5.5899 2.87%
2010-07-29 0 6.610 6.620 6.650 6.580 6.800 8,343,000 55,924,308 6.7031 5.474 5.483 5.508 5.450 5.632 10,073,625 5.5516 0.15%
2010-07-28 0 6.600 6.580 6.600 6.360 6.680 9,065,591 59,133,648 6.5229 5.466 5.450 5.466 5.267 5.532 10,946,106 5.4023 4.93%
2010-07-27 0 6.290 6.280 6.290 6.170 6.320 1,088,000 6,812,580 6.2616 5.209 5.201 5.209 5.110 5.234 1,313,689 5.1858 0.32%
2010-07-26 0 6.270 6.220 6.270 6.190 6.360 750,000 4,693,880 6.2585 5.193 5.151 5.193 5.127 5.267 905,576 5.1833 -0.48%
2010-07-23 0 6.300 6.290 6.300 6.260 6.370 1,264,000 7,971,060 6.3062 5.218 5.209 5.218 5.185 5.276 1,526,197 5.2228 1.12%
2010-07-22 0 6.230 6.220 6.240 6.170 6.280 1,483,550 9,221,583 6.2159 5.160 5.151 5.168 5.110 5.201 1,791,289 5.1480 -0.48%
2010-07-21 0 6.260 6.230 6.250 6.070 6.280 3,050,000 18,809,060 6.1669 5.185 5.160 5.176 5.027 5.201 3,682,675 5.1074 2.96%
2010-07-20 0 6.080 6.040 6.080 5.950 6.100 2,631,964 15,878,451 6.0329 5.035 5.002 5.035 4.928 5.052 3,177,924 4.9965 0.16%
2010-07-19 0 6.070 6.060 6.070 5.930 6.070 2,156,000 12,942,600 6.0031 5.027 5.019 5.027 4.911 5.027 2,603,228 4.9717 0.17%
2010-07-16 0 6.060 6.050 6.060 6.030 6.100 2,922,000 17,723,700 6.0656 5.019 5.011 5.019 4.994 5.052 3,528,123 5.0235 1.17%
2010-07-15 0 5.990 5.990 6.040 5.950 6.180 3,758,000 22,686,780 6.0369 4.961 4.961 5.002 4.928 5.118 4,537,538 4.9998 -2.60%
2010-07-14 0 6.150 6.130 6.150 6.000 6.170 4,082,000 24,833,760 6.0837 5.093 5.077 5.093 4.969 5.110 4,928,747 5.0386 2.50%
2010-07-13 0 6.000 6.000 6.020 5.960 6.060 2,850,000 17,115,240 6.0053 4.969 4.969 4.986 4.936 5.019 3,441,188 4.9736 -1.32%
2010-07-12 0 6.080 6.040 6.080 5.950 6.110 6,054,000 36,540,960 6.0358 5.035 5.002 5.035 4.928 5.060 7,309,807 4.9989 3.23%
2010-07-09 0 5.890 5.880 5.890 5.620 5.900 4,294,747 24,934,977 5.8059 4.878 4.870 4.878 4.654 4.886 5,185,625 4.8085 4.80%
2010-07-08 0 5.620 5.620 5.630 5.590 5.830 2,252,947 12,751,221 5.6598 4.654 4.654 4.663 4.630 4.828 2,720,286 4.6875 0.54%
2010-07-07 0 5.590 5.590 5.600 5.560 5.630 812,000 4,542,220 5.5939 4.630 4.630 4.638 4.605 4.663 980,437 4.6329 -1.06%
2010-07-06 0 5.650 5.650 5.660 5.300 5.660 1,700,000 9,344,520 5.4968 4.679 4.679 4.688 4.389 4.688 2,052,638 4.5524 3.86%
2010-07-05 0 5.440 5.420 5.440 5.370 5.500 1,404,678 7,615,569 5.4216 4.505 4.489 4.505 4.447 4.555 1,696,056 4.4902 -1.09%
2010-07-02 0 5.500 5.500 5.510 5.450 5.600 1,784,708 9,834,463 5.5104 4.555 4.555 4.563 4.514 4.638 2,154,918 4.5637 -1.96%
2010-06-30 0 5.610 5.570 5.610 5.450 5.620 1,562,000 8,703,480 5.5720 4.646 4.613 4.646 4.514 4.654 1,886,012 4.6148 0.90%
2010-06-29 0 5.560 5.540 5.560 5.490 5.770 2,426,080 13,544,239 5.5828 4.605 4.588 4.605 4.547 4.779 2,929,332 4.6237 -2.97%
2010-06-28 0 5.730 5.730 5.740 5.710 5.780 1,198,000 6,868,040 5.7329 4.746 4.746 4.754 4.729 4.787 1,446,506 4.7480 -0.17%
2010-06-25 0 5.740 5.710 5.750 5.700 5.840 1,856,000 10,653,180 5.7399 4.754 4.729 4.762 4.721 4.837 2,240,998 4.7538 -2.05%
2010-06-24 0 5.860 5.830 5.870 5.800 5.950 2,360,923 13,878,190 5.8783 4.853 4.828 4.862 4.804 4.928 2,850,659 4.8684 1.91%
2010-06-23 0 5.750 5.760 5.780 5.710 5.850 1,457,233 8,414,773 5.7745 4.762 4.770 4.787 4.729 4.845 1,759,513 4.7824 -1.71%
2010-06-22 0 5.850 5.800 5.850 5.800 5.940 2,638,231 15,431,293 5.8491 4.845 4.804 4.845 4.804 4.920 3,185,491 4.8442 -0.85%
2010-06-21 0 5.900 5.860 5.890 5.770 5.900 3,998,890 23,296,757 5.8258 4.886 4.853 4.878 4.779 4.886 4,828,397 4.8249 1.90%
2010-06-18 0 5.790 5.780 5.790 5.680 5.840 5,809,527 33,544,937 5.7741 4.795 4.787 4.795 4.704 4.837 7,014,622 4.7821 0.35%
2010-06-17 0 5.770 5.770 5.800 5.650 5.860 2,817,821 16,170,398 5.7386 4.779 4.779 4.804 4.679 4.853 3,402,334 4.7527 -0.86%
2010-06-15 0 5.820 5.800 5.820 5.740 5.840 4,194,970 24,293,907 5.7912 4.820 4.804 4.820 4.754 4.837 5,065,151 4.7963 1.22%
2010-06-14 0 5.750 5.740 5.750 5.420 5.890 4,198,285 24,051,954 5.7290 4.762 4.754 4.762 4.489 4.878 5,069,153 4.7448 5.12%
2010-06-11 0 5.470 5.470 5.480 5.400 5.580 3,599,485 19,780,526 5.4954 4.530 4.530 4.539 4.472 4.621 4,346,142 4.5513 1.86%
2010-06-10 0 5.370 5.360 5.380 5.260 5.390 3,566,000 19,079,520 5.3504 4.447 4.439 4.456 4.356 4.464 4,305,711 4.4312 1.13%
2010-06-09 0 5.310 5.310 5.350 5.240 5.380 4,544,000 24,157,820 5.3164 4.398 4.398 4.431 4.340 4.456 5,486,582 4.4031 -2.21%
2010-06-08 0 5.430 5.430 5.450 5.310 5.450 2,654,880 14,247,770 5.3666 4.497 4.497 4.514 4.398 4.514 3,205,593 4.4447 0.00%
2010-06-07 0 5.430 5.410 5.450 5.330 5.500 5,773,089 31,196,823 5.4038 4.497 4.481 4.514 4.414 4.555 6,970,626 4.4755 -3.72%
2010-06-04 0 5.640 5.610 5.640 5.580 5.670 1,512,000 8,511,780 5.6295 4.671 4.646 4.671 4.621 4.696 1,825,641 4.6624 0.00%
2010-06-03 0 5.640 5.630 5.650 5.580 5.700 3,226,000 18,172,176 5.6330 4.671 4.663 4.679 4.621 4.721 3,895,183 4.6653 0.71%
2010-06-02 0 5.600 5.600 5.610 5.550 5.700 2,936,000 16,486,640 5.6153 4.638 4.638 4.646 4.597 4.721 3,545,027 4.6506 0.00%
2010-06-01 0 5.600 5.600 5.610 5.570 5.920 4,486,000 25,659,040 5.7198 4.638 4.638 4.646 4.613 4.903 5,416,550 4.7372 -2.61%
2010-05-31 0 5.750 5.740 5.760 5.680 5.770 4,486,000 25,717,680 5.7329 4.762 4.754 4.770 4.704 4.779 5,416,550 4.7480 1.41%
2010-05-28 0 5.670 5.670 5.680 5.580 5.800 4,341,000 24,638,850 5.6758 4.696 4.696 4.704 4.621 4.804 5,241,472 4.7007 2.90%
2010-05-27 0 5.510 5.440 5.520 5.110 5.560 15,234,205 80,358,728 5.2749 4.563 4.505 4.572 4.232 4.605 18,394,302 4.3687 6.78%
2010-05-26 0 5.160 5.070 5.160 5.050 5.330 35,681,334 184,513,493 5.1711 4.274 4.199 4.274 4.182 4.414 43,082,867 4.2828 -3.91%
2010-05-25 0 5.370 5.380 5.400 5.300 5.460 6,382,000 34,316,120 5.3770 4.447 4.456 4.472 4.389 4.522 7,705,846 4.4533 -3.42%
2010-05-24 0 5.560 5.550 5.560 5.330 5.770 6,480,147 36,029,042 5.5599 4.605 4.597 4.605 4.414 4.779 7,824,352 4.6047 2.96%
2010-05-20 0 5.400 5.400 5.420 5.270 5.630 7,944,000 42,666,930 5.3710 4.472 4.472 4.489 4.365 4.663 9,591,858 4.4482 -0.74%
2010-05-19 0 5.440 5.430 5.440 5.410 5.540 4,650,000 25,400,138 5.4624 4.505 4.497 4.505 4.481 4.588 5,614,570 4.5240 -2.16%
2010-05-18 0 5.560 5.550 5.560 5.380 5.590 5,526,000 30,384,060 5.4984 4.605 4.597 4.605 4.456 4.630 6,672,282 4.5538 0.72%
2010-05-17 0 5.520 5.500 5.520 5.450 5.670 4,206,000 23,181,760 5.5116 4.572 4.555 4.572 4.514 4.696 5,078,469 4.5647 -2.99%
2010-05-14 0 5.690 5.680 5.690 5.580 5.720 4,502,000 25,447,380 5.6525 4.712 4.704 4.712 4.621 4.737 5,435,869 4.6814 1.07%
2010-05-13 0 5.630 5.630 5.640 5.520 5.760 6,803,300 38,210,228 5.6164 4.663 4.663 4.671 4.572 4.770 8,214,538 4.6515 0.90%
2010-05-12 0 5.580 5.570 5.580 5.540 5.660 6,082,800 33,850,252 5.5649 4.621 4.613 4.621 4.588 4.688 7,344,582 4.6089 -1.24%
2010-05-11 0 5.650 5.650 5.660 5.650 5.940 3,995,900 22,889,749 5.7283 4.679 4.679 4.688 4.679 4.920 4,824,787 4.7442 -3.42%
2010-05-10 0 5.850 5.840 5.860 5.600 5.990 4,760,156 27,377,326 5.7514 4.845 4.837 4.853 4.638 4.961 5,747,576 4.7633 5.79%
2010-05-07 0 5.530 5.490 5.530 5.330 5.600 4,908,963 26,917,782 5.4834 4.580 4.547 4.580 4.414 4.638 5,927,250 4.5414 -1.43%
2010-05-06 0 5.610 5.610 5.620 5.600 5.860 6,427,044 36,602,192 5.6950 4.646 4.646 4.654 4.638 4.853 7,760,234 4.7166 -5.40%
2010-05-05 0 5.930 5.900 5.930 5.810 6.000 5,992,000 35,241,380 5.8814 4.911 4.886 4.911 4.812 4.969 7,234,946 4.8710 -1.66%
2010-05-04 0 6.030 6.020 6.030 6.020 6.150 3,962,000 24,089,195 6.0801 4.994 4.986 4.994 4.986 5.093 4,783,855 5.0355 -0.82%
2010-05-03 0 6.080 6.070 6.080 6.060 6.250 2,558,000 15,625,420 6.1085 5.035 5.027 5.035 5.019 5.176 3,088,617 5.0590 -1.78%
2010-04-30 0 6.190 6.180 6.190 6.130 6.240 3,433,084 21,247,620 6.1891 5.127 5.118 5.127 5.077 5.168 4,145,223 5.1258 0.98%
2010-04-29 0 6.130 6.130 6.140 6.130 6.250 2,631,000 16,280,790 6.1881 5.077 5.077 5.085 5.077 5.176 3,176,760 5.1250 -1.17%
2010-04-28 0 6.280 6.250 6.290 6.200 6.310 3,654,000 22,849,460 6.2533 5.137 5.113 5.145 5.072 5.162 4,466,948 5.1152 -0.95%
2010-04-27 0 6.340 6.320 6.340 6.280 6.370 3,410,200 21,558,010 6.3216 5.186 5.170 5.186 5.137 5.211 4,168,907 5.1711 -0.47%
2010-04-26 0 6.370 6.370 6.380 6.340 6.480 2,410,621 15,358,903 6.3713 5.211 5.211 5.219 5.186 5.301 2,946,940 5.2118 0.47%
2010-04-23 0 6.340 6.330 6.380 6.330 6.470 4,521,621 28,887,613 6.3888 5.186 5.178 5.219 5.178 5.293 5,527,599 5.2261 -0.63%
2010-04-22 0 6.380 6.380 6.390 6.330 6.400 4,229,000 26,917,344 6.3649 5.219 5.219 5.227 5.178 5.235 5,169,875 5.2066 0.00%
2010-04-21 0 6.380 6.370 6.380 6.280 6.400 5,613,000 35,609,980 6.3442 5.219 5.211 5.219 5.137 5.235 6,861,790 5.1896 1.92%
2010-04-20 0 6.260 6.240 6.260 6.180 6.350 8,884,102 55,404,675 6.2364 5.121 5.104 5.121 5.055 5.194 10,860,653 5.1014 0.97%
2010-04-19 0 6.200 6.200 6.220 6.200 6.410 5,844,000 36,593,464 6.2617 5.072 5.072 5.088 5.072 5.243 7,144,183 5.1221 -3.73%
2010-04-16 0 6.440 6.400 6.440 6.350 6.600 4,626,394 29,715,470 6.4230 5.268 5.235 5.268 5.194 5.399 5,655,682 5.2541 -1.68%
2010-04-15 0 6.550 6.550 6.560 6.500 6.650 3,262,000 21,421,454 6.5670 5.358 5.358 5.366 5.317 5.440 3,987,735 5.3718 0.15%
2010-04-14 0 6.540 6.540 6.550 6.500 6.600 2,866,000 18,770,516 6.5494 5.350 5.350 5.358 5.317 5.399 3,503,633 5.3574 1.24%
2010-04-13 0 6.460 6.460 6.470 6.360 6.500 4,844,000 31,209,302 6.4429 5.284 5.284 5.293 5.203 5.317 5,921,702 5.2703 -0.15%
2010-04-12 0 6.470 6.450 6.460 6.450 6.680 7,764,000 50,700,240 6.5302 5.293 5.276 5.284 5.276 5.464 9,491,348 5.3417 -3.29%
2010-04-09 0 6.690 6.680 6.690 6.560 6.730 4,503,000 30,034,740 6.6699 5.472 5.464 5.472 5.366 5.505 5,504,835 5.4561 -0.15%
2010-04-08 0 6.700 6.680 6.700 6.680 6.850 11,118,000 74,336,178 6.6861 5.481 5.464 5.481 5.464 5.603 13,591,552 5.4693 0.90%
2010-04-07 0 6.640 6.630 6.640 6.500 6.650 6,209,463 40,840,127 6.5771 5.432 5.423 5.432 5.317 5.440 7,590,955 5.3801 2.63%
2010-04-01 0 6.470 6.460 6.470 6.390 6.490 4,036,666 25,971,562 6.4339 5.293 5.284 5.293 5.227 5.309 4,934,751 5.2630 0.94%
2010-03-31 0 6.410 6.400 6.410 6.380 6.460 2,814,000 18,042,520 6.4117 5.243 5.235 5.243 5.219 5.284 3,440,064 5.2448 -0.62%
2010-03-30 0 6.450 6.450 6.460 6.340 6.490 10,105,900 64,735,152 6.4057 5.276 5.276 5.284 5.186 5.309 12,354,278 5.2399 2.06%
2010-03-29 0 6.320 6.310 6.320 6.280 6.350 4,834,000 30,530,970 6.3159 5.170 5.162 5.170 5.137 5.194 5,909,477 5.1664 0.96%
2010-03-26 0 6.260 6.260 6.270 6.230 6.290 3,260,709 20,394,687 6.2547 5.121 5.121 5.129 5.096 5.145 3,986,157 5.1164 -0.63%
2010-03-25 0 6.300 6.290 6.300 6.280 6.390 2,532,568 16,035,210 6.3316 5.153 5.145 5.153 5.137 5.227 3,096,018 5.1793 -2.02%
2010-03-24 0 6.430 6.390 6.410 6.350 6.460 4,758,000 30,530,220 6.4166 5.260 5.227 5.243 5.194 5.284 5,816,568 5.2488 0.63%
2010-03-23 0 6.390 6.370 6.400 6.320 6.410 5,598,000 35,701,340 6.3775 5.227 5.211 5.235 5.170 5.243 6,843,453 5.2169 1.11%
2010-03-22 0 6.320 6.300 6.320 6.280 6.400 2,190,000 13,829,460 6.3148 5.170 5.153 5.170 5.137 5.235 2,677,235 5.1656 -1.86%
2010-03-19 0 6.440 6.430 6.440 6.340 6.490 3,076,000 19,727,074 6.4132 5.268 5.260 5.268 5.186 5.309 3,760,354 5.2461 0.94%
2010-03-18 0 6.380 6.370 6.390 6.350 6.460 2,330,000 14,853,312 6.3748 5.219 5.211 5.227 5.194 5.284 2,848,382 5.2146 -0.31%
2010-03-17 0 6.400 6.400 6.410 6.310 6.420 4,036,000 25,663,860 6.3587 5.235 5.235 5.243 5.162 5.252 4,933,936 5.2015 1.43%
2010-03-16 0 6.310 6.280 6.310 6.260 6.360 2,784,000 17,590,344 6.3184 5.162 5.137 5.162 5.121 5.203 3,403,389 5.1685 0.96%
2010-03-15 0 6.250 6.260 6.270 6.210 6.420 5,544,400 34,770,004 6.2712 5.113 5.121 5.129 5.080 5.252 6,777,928 5.1299 -2.65%
2010-03-12 0 6.420 6.420 6.430 6.400 6.520 3,061,793 19,742,577 6.4480 5.252 5.252 5.260 5.235 5.333 3,742,986 5.2746 -1.53%
2010-03-11 0 6.520 6.510 6.520 6.450 6.570 3,654,000 23,747,670 6.4991 5.333 5.325 5.333 5.276 5.374 4,466,948 5.3163 -0.76%
2010-03-10 0 6.570 6.530 6.580 6.500 6.630 2,517,400 16,497,539 6.5534 5.374 5.342 5.382 5.317 5.423 3,077,476 5.3607 -0.30%
2010-03-09 0 6.590 6.580 6.590 6.530 6.650 6,626,200 43,681,278 6.5922 5.391 5.382 5.391 5.342 5.440 8,100,409 5.3925 0.76%
2010-03-08 0 6.540 6.530 6.550 6.500 6.610 9,284,518 60,774,402 6.5458 5.350 5.342 5.358 5.317 5.407 11,350,154 5.3545 1.08%
2010-03-05 0 6.470 6.530 6.550 6.280 6.560 14,224,000 91,141,092 6.4076 5.293 5.342 5.358 5.137 5.366 17,388,580 5.2414 2.21%
2010-03-04 0 6.330 6.330 6.340 6.330 6.620 8,406,000 54,189,766 6.4466 5.178 5.178 5.186 5.178 5.415 10,276,182 5.2733 -2.76%
2010-03-03 0 6.510 6.510 6.520 6.380 6.640 10,619,821 69,518,018 6.5461 5.325 5.325 5.333 5.219 5.432 12,982,537 5.3547 2.52%
2010-03-02 0 6.350 6.350 6.360 6.320 6.410 3,739,810 23,794,863 6.3626 5.194 5.194 5.203 5.170 5.243 4,571,849 5.2046 -0.63%
2010-03-01 0 6.390 6.380 6.390 6.200 6.410 4,036,000 25,531,640 6.3260 5.227 5.219 5.227 5.072 5.243 4,933,936 5.1747 2.24%
2010-02-26 0 6.250 6.250 6.260 6.250 6.330 3,344,000 21,013,680 6.2840 5.113 5.113 5.121 5.113 5.178 4,087,979 5.1404 -0.79%
2010-02-25 0 6.300 6.280 6.310 6.260 6.370 4,978,300 31,360,987 6.2995 5.153 5.137 5.162 5.121 5.211 6,085,881 5.1531 -1.10%
2010-02-24 0 6.370 6.340 6.380 6.300 6.450 4,670,000 29,598,178 6.3379 5.211 5.186 5.219 5.153 5.276 5,708,990 5.1845 -1.70%
2010-02-23 0 6.480 6.480 6.500 6.330 6.580 4,532,609 29,346,906 6.4746 5.301 5.301 5.317 5.178 5.382 5,541,032 5.2963 1.25%
2010-02-22 0 6.400 6.400 6.410 6.310 6.420 2,290,188 14,575,412 6.3643 5.235 5.235 5.243 5.162 5.252 2,799,713 5.2060 2.40%
2010-02-19 0 6.250 6.240 6.260 6.200 6.400 5,002,000 31,407,180 6.2789 5.113 5.104 5.121 5.072 5.235 6,114,854 5.1362 -1.88%
2010-02-18 0 6.370 6.360 6.390 6.350 6.450 3,802,000 24,315,760 6.3955 5.211 5.203 5.227 5.194 5.276 4,647,876 5.2316 -1.24%
2010-02-17 0 6.450 6.420 6.430 6.340 6.460 4,516,000 28,938,720 6.4080 5.276 5.252 5.260 5.186 5.284 5,520,728 5.2418 1.57%
2010-02-12 0 6.350 6.350 6.360 6.260 6.410 4,721,278 29,879,293 6.3286 5.194 5.194 5.203 5.121 5.243 5,771,676 5.1769 0.16%
2010-02-11 0 6.340 6.340 6.360 6.220 6.380 3,839,620 24,227,454 6.3099 5.186 5.186 5.203 5.088 5.219 4,693,865 5.1615 2.42%
2010-02-10 0 6.190 6.180 6.190 6.090 6.250 4,901,810 30,276,441 6.1766 5.063 5.055 5.063 4.982 5.113 5,992,373 5.0525 -0.96%
2010-02-09 0 6.250 6.240 6.270 6.070 6.280 5,077,631 31,252,230 6.1549 5.113 5.104 5.129 4.965 5.137 6,207,311 5.0347 2.46%
2010-02-08 0 6.100 6.080 6.100 6.020 6.290 7,117,457 43,612,560 6.1275 4.990 4.973 4.990 4.924 5.145 8,700,961 5.0124 -0.49%
2010-02-05 0 6.130 6.100 6.110 6.100 6.280 6,226,000 38,499,592 6.1837 5.014 4.990 4.998 4.990 5.137 7,611,171 5.0583 -3.31%
2010-02-04 0 6.340 6.330 6.340 6.310 6.690 5,827,000 37,301,674 6.4015 5.186 5.178 5.186 5.162 5.472 7,123,401 5.2365 -4.08%
2010-02-03 0 6.610 6.630 6.670 6.450 6.720 6,131,430 40,534,873 6.6110 5.407 5.423 5.456 5.276 5.497 7,495,561 5.4079 2.96%
2010-02-02 0 6.420 6.390 6.430 6.380 6.680 4,693,000 30,427,350 6.4836 5.252 5.227 5.260 5.219 5.464 5,737,107 5.3036 1.58%
2010-02-01 0 6.320 6.310 6.340 6.170 6.350 4,451,655 27,850,320 6.2562 5.170 5.162 5.186 5.047 5.194 5,442,067 5.1176 0.80%
2010-01-29 0 6.270 6.270 6.310 6.210 6.480 4,894,000 30,934,680 6.3209 5.129 5.129 5.162 5.080 5.301 5,982,826 5.1706 -2.94%
2010-01-28 0 6.460 6.440 6.490 6.410 6.600 3,570,000 23,167,580 6.4895 5.284 5.268 5.309 5.243 5.399 4,364,260 5.3085 -0.62%
2010-01-27 0 6.500 6.450 6.510 6.340 6.620 5,086,893 33,074,238 6.5019 5.317 5.276 5.325 5.186 5.415 6,218,634 5.3186 0.78%
2010-01-26 0 6.450 6.430 6.450 6.410 6.780 4,091,810 26,732,980 6.5333 5.276 5.260 5.276 5.243 5.546 5,002,163 5.3443 -3.87%
2010-01-25 0 6.710 6.720 6.730 6.660 6.860 4,620,620 31,138,270 6.7390 5.489 5.497 5.505 5.448 5.612 5,648,624 5.5125 0.30%
2010-01-22 0 6.690 6.660 6.690 6.430 6.690 8,598,000 56,233,320 6.5403 5.472 5.448 5.472 5.260 5.472 10,510,898 5.3500 0.30%
2010-01-21 0 6.670 6.660 6.670 6.650 6.980 6,119,278 41,793,547 6.8298 5.456 5.448 5.456 5.440 5.710 7,480,706 5.5868 -4.58%
2010-01-20 0 6.990 6.990 7.000 6.960 7.140 4,090,000 28,720,216 7.0221 5.718 5.718 5.726 5.693 5.841 4,999,950 5.7441 -2.24%
2010-01-19 0 7.150 7.120 7.150 6.990 7.180 7,276,450 51,386,405 7.0620 5.849 5.824 5.849 5.718 5.873 8,895,327 5.7768 1.85%
2010-01-18 0 7.020 7.020 7.030 6.970 7.170 6,096,487 42,845,428 7.0279 5.742 5.742 5.751 5.702 5.865 7,452,844 5.7489 -2.09%
2010-01-15 0 7.170 7.150 7.180 7.100 7.250 7,425,647 53,264,048 7.1730 5.865 5.849 5.873 5.808 5.931 9,077,718 5.8676 0.70%
2010-01-14 0 7.120 7.110 7.120 7.100 7.230 8,203,642 58,643,696 7.1485 5.824 5.816 5.824 5.808 5.914 10,028,803 5.8475 0.00%
2010-01-13 0 7.120 7.110 7.140 7.070 7.390 8,640,225 61,982,380 7.1737 5.824 5.816 5.841 5.783 6.045 10,562,517 5.8681 -4.17%
2010-01-12 0 7.430 7.420 7.440 7.310 7.540 6,958,878 51,605,187 7.4157 6.078 6.070 6.086 5.980 6.168 8,507,101 6.0661 -1.33%
2010-01-11 0 7.530 7.530 7.540 7.450 7.580 7,235,000 54,428,900 7.5230 6.160 6.160 6.168 6.094 6.201 8,844,655 6.1539 1.62%
2010-01-08 0 7.410 7.400 7.420 7.350 7.480 6,202,821 46,080,072 7.4289 6.061 6.053 6.070 6.012 6.119 7,582,835 6.0769 0.68%
2010-01-07 0 7.360 7.340 7.350 7.180 7.500 7,401,000 54,493,660 7.3630 6.021 6.004 6.012 5.873 6.135 9,047,587 6.0230 -0.94%
2010-01-06 0 7.430 7.400 7.430 7.200 7.440 9,831,700 72,257,289 7.3494 6.078 6.053 6.078 5.890 6.086 12,019,074 6.0119 2.48%
2010-01-05 0 7.250 7.230 7.240 7.060 7.290 5,699,284 41,108,882 7.2130 5.931 5.914 5.922 5.775 5.963 6,967,271 5.9003 2.98%
2010-01-04 0 7.040 7.030 7.040 7.000 7.110 2,418,000 17,075,720 7.0619 5.759 5.751 5.759 5.726 5.816 2,955,961 5.7767 1.44%
2009-12-31 0 6.940 6.930 6.940 6.850 6.960 1,056,000 7,300,872 6.9137 5.677 5.669 5.677 5.603 5.693 1,290,941 5.6555 0.29%
2009-12-30 0 6.920 6.900 6.910 6.810 7.140 5,579,494 38,803,504 6.9547 5.661 5.644 5.652 5.571 5.841 6,820,830 5.6890 -2.26%
2009-12-29 0 7.080 7.020 7.090 6.940 7.120 3,553,990 25,071,266 7.0544 5.791 5.742 5.800 5.677 5.824 4,344,688 5.7706 1.29%
2009-12-28 0 6.990 7.000 7.010 6.770 7.050 4,104,570 28,535,174 6.9520 5.718 5.726 5.734 5.538 5.767 5,017,762 5.6868 3.25%
2009-12-24 0 6.770 6.770 6.780 6.600 6.780 2,944,824 19,715,225 6.6949 5.538 5.538 5.546 5.399 5.546 3,599,994 5.4765 1.65%
2009-12-23 0 6.660 6.660 6.670 6.560 6.810 3,137,400 20,901,132 6.6619 5.448 5.448 5.456 5.366 5.571 3,835,414 5.4495 0.30%
2009-12-22 0 6.640 6.630 6.650 6.610 6.810 1,947,658 13,068,535 6.7099 5.432 5.423 5.440 5.407 5.571 2,380,976 5.4887 -1.19%
2009-12-21 0 6.720 6.710 6.730 6.650 6.790 2,494,000 16,812,100 6.7410 5.497 5.489 5.505 5.440 5.554 3,048,869 5.5142 0.30%
2009-12-18 0 6.700 6.700 6.720 6.500 6.720 5,155,076 34,110,475 6.6169 5.481 5.481 5.497 5.317 5.497 6,301,986 5.4127 -1.33%
2009-12-17 0 6.790 6.760 6.800 6.660 6.990 5,832,913 39,616,896 6.7920 5.554 5.530 5.562 5.448 5.718 7,130,630 5.5559 -2.16%
2009-12-16 0 6.940 6.920 6.960 6.900 7.200 4,429,100 30,942,660 6.9862 5.677 5.661 5.693 5.644 5.890 5,414,494 5.7148 -2.12%
2009-12-15 0 7.090 7.060 7.090 7.060 7.280 2,096,210 15,006,276 7.1588 5.800 5.775 5.800 5.775 5.955 2,562,578 5.8559 -0.56%
2009-12-14 0 7.130 7.120 7.130 7.030 7.200 2,533,200 17,994,700 7.1035 5.832 5.824 5.832 5.751 5.890 3,096,791 5.8108 -0.28%
2009-12-11 0 7.150 7.140 7.150 7.100 7.210 5,418,000 38,724,964 7.1475 5.849 5.841 5.849 5.808 5.898 6,623,406 5.8467 0.00%
2009-12-10 0 7.150 7.130 7.140 7.050 7.190 5,225,144 37,119,210 7.1040 5.849 5.832 5.841 5.767 5.881 6,387,643 5.8111 0.85%
2009-12-09 0 7.090 7.080 7.090 7.080 7.280 5,620,000 40,145,240 7.1433 5.800 5.791 5.800 5.791 5.955 6,870,347 5.8433 -1.53%
2009-12-08 0 7.200 7.180 7.190 7.140 7.230 3,654,000 26,228,084 7.1779 5.890 5.873 5.881 5.841 5.914 4,466,948 5.8716 0.70%
2009-12-07 0 7.150 7.150 7.170 7.130 7.320 6,013,987 43,314,464 7.2023 5.849 5.849 5.865 5.832 5.988 7,351,989 5.8915 -1.79%
2009-12-04 0 7.280 7.280 7.290 7.210 7.360 3,459,378 25,198,865 7.2842 5.955 5.955 5.963 5.898 6.021 4,229,026 5.9585 -0.95%
2009-12-03 0 7.350 7.330 7.350 7.260 7.400 4,592,210 33,851,774 7.3716 6.012 5.996 6.012 5.939 6.053 5,613,893 6.0300 1.38%
2009-12-02 0 7.250 7.230 7.240 7.230 7.430 5,368,000 39,488,558 7.3563 5.931 5.914 5.922 5.914 6.078 6,562,282 6.0175 -0.82%
2009-12-01 0 7.310 7.310 7.320 7.120 7.320 4,353,000 31,427,870 7.2198 5.980 5.980 5.988 5.824 5.988 5,321,463 5.9059 3.25%
2009-11-30 0 7.080 7.070 7.080 6.980 7.120 4,883,176 34,493,643 7.0638 5.791 5.783 5.791 5.710 5.824 5,969,594 5.7782 2.61%
2009-11-27 0 6.900 6.890 6.900 6.810 7.230 12,711,320 89,111,562 7.0104 5.644 5.636 5.644 5.571 5.914 15,539,357 5.7346 -5.09%
2009-11-26 0 7.270 7.300 7.310 7.210 7.490 3,285,000 24,027,420 7.3143 5.947 5.971 5.980 5.898 6.127 4,015,853 5.9831 -1.36%
2009-11-25 0 7.370 7.370 7.380 7.290 7.500 5,460,000 40,082,120 7.3410 6.029 6.029 6.037 5.963 6.135 6,674,750 6.0050 1.52%
2009-11-24 0 7.260 7.260 7.280 7.240 7.350 5,334,500 38,823,825 7.2779 5.939 5.939 5.955 5.922 6.012 6,521,329 5.9534 -0.95%
2009-11-23 0 7.330 7.310 7.330 7.220 7.340 3,684,000 26,825,620 7.2817 5.996 5.980 5.996 5.906 6.004 4,503,623 5.9565 0.69%
2009-11-20 0 7.280 7.270 7.290 7.250 7.350 3,204,002 23,369,024 7.2937 5.955 5.947 5.963 5.931 6.012 3,916,834 5.9663 -1.22%
2009-11-19 0 7.370 7.370 7.380 7.330 7.460 3,526,000 26,014,504 7.3779 6.029 6.029 6.037 5.996 6.102 4,310,471 6.0352 -1.21%
2009-11-18 0 7.460 7.430 7.470 7.400 7.600 3,810,710 28,519,285 7.4840 6.102 6.078 6.111 6.053 6.217 4,658,523 6.1220 -1.06%
2009-11-17 0 7.540 7.540 7.550 7.440 7.580 5,119,900 38,543,911 7.5283 6.168 6.168 6.176 6.086 6.201 6,258,984 6.1582 1.07%
2009-11-16 0 7.460 7.450 7.490 7.370 7.540 5,318,130 39,813,374 7.4863 6.102 6.094 6.127 6.029 6.168 6,501,317 6.1239 0.95%
2009-11-13 0 7.390 7.380 7.400 7.320 7.630 5,334,982 39,531,038 7.4098 6.045 6.037 6.053 5.988 6.241 6,521,918 6.0613 -0.94%
2009-11-12 0 7.460 7.460 7.470 7.300 7.550 8,537,900 63,580,050 7.4468 6.102 6.102 6.111 5.971 6.176 10,437,427 6.0915 2.33%
2009-11-11 0 7.290 7.280 7.300 7.210 7.500 5,694,000 41,478,160 7.2845 5.963 5.955 5.971 5.898 6.135 6,960,811 5.9588 -1.22%
2009-11-10 0 7.380 7.370 7.390 7.270 7.550 5,074,000 37,694,840 7.4290 6.037 6.029 6.045 5.947 6.176 6,202,872 6.0770 -0.40%
2009-11-09 0 7.410 7.410 7.420 7.280 7.430 4,170,591 30,730,512 7.3684 6.061 6.061 6.070 5.955 6.078 5,098,471 6.0274 0.95%
2009-11-06 0 7.340 7.330 7.340 7.250 7.400 7,194,525 52,582,179 7.3086 6.004 5.996 6.004 5.931 6.053 8,795,176 5.9785 3.23%
2009-11-05 0 7.110 7.120 7.130 7.080 7.220 7,100,310 50,590,976 7.1252 5.816 5.824 5.832 5.791 5.906 8,679,999 5.8285 -1.25%
2009-11-04 0 7.200 7.200 7.210 7.150 7.290 4,168,748 30,065,863 7.2122 5.890 5.890 5.898 5.849 5.963 5,096,218 5.8996 1.12%
2009-11-03 0 7.120 7.120 7.150 7.100 7.310 4,825,749 34,893,446 7.2307 5.824 5.824 5.849 5.808 5.980 5,899,390 5.9148 -1.25%
2009-11-02 0 7.210 7.210 7.250 7.130 7.380 6,070,000 43,886,480 7.2301 5.898 5.898 5.931 5.832 6.037 7,420,464 5.9142 -2.30%
2009-10-30 0 7.380 7.380 7.400 7.360 7.500 5,361,290 39,911,311 7.4443 6.037 6.037 6.053 6.021 6.135 6,554,079 6.0895 1.51%
2009-10-29 0 7.270 7.270 7.310 7.250 7.450 8,403,000 61,567,580 7.3269 5.947 5.947 5.980 5.931 6.094 10,272,514 5.9934 -4.97%
2009-10-28 0 7.650 7.620 7.660 7.600 7.870 4,115,786 31,563,976 7.6690 6.258 6.233 6.266 6.217 6.438 5,031,473 6.2733 -2.17%
2009-10-27 0 7.820 7.820 7.830 7.560 7.950 5,233,174 40,840,897 7.8042 6.397 6.397 6.405 6.184 6.503 6,397,460 6.3839 -1.76%
2009-10-23 0 7.960 7.960 7.970 7.900 8.110 9,448,000 75,722,140 8.0146 6.511 6.511 6.520 6.462 6.634 11,550,008 6.5560 0.51%
2009-10-22 0 7.920 7.920 7.930 7.710 7.960 6,386,400 50,366,802 7.8866 6.479 6.479 6.487 6.307 6.511 7,807,257 6.4513 1.41%
2009-10-21 0 7.810 7.790 7.810 7.720 7.900 4,410,004 34,587,971 7.8431 6.389 6.372 6.389 6.315 6.462 5,391,149 6.4157 0.13%
2009-10-20 0 7.800 7.790 7.800 7.660 7.900 7,746,398 60,508,347 7.8112 6.380 6.372 6.380 6.266 6.462 9,469,830 6.3896 1.96%
2009-10-19 0 7.650 7.650 7.660 7.480 7.660 2,621,237 19,890,594 7.5882 6.258 6.258 6.266 6.119 6.266 3,204,414 6.2072 0.92%
2009-10-16 0 7.580 7.570 7.580 7.530 7.750 6,420,000 48,875,228 7.6130 6.201 6.192 6.201 6.160 6.340 7,848,333 6.2275 0.66%
2009-10-15 0 7.530 7.520 7.580 7.520 7.860 7,992,000 61,465,580 7.6909 6.160 6.151 6.201 6.151 6.430 9,770,074 6.2912 -0.92%
2009-10-14 0 7.600 7.590 7.600 7.520 7.630 8,856,385 67,101,204 7.5766 6.217 6.209 6.217 6.151 6.241 10,826,769 6.1977 -0.26%
2009-10-13 0 7.620 7.600 7.620 7.550 7.720 3,451,000 26,403,700 7.6510 6.233 6.217 6.233 6.176 6.315 4,218,785 6.2586 1.74%
2009-10-12 0 7.490 7.470 7.480 7.460 7.720 2,064,000 15,598,600 7.5575 6.127 6.111 6.119 6.102 6.315 2,523,202 6.1821 -2.60%
2009-10-09 0 7.690 7.680 7.690 7.590 7.730 3,290,000 25,258,840 7.6775 6.290 6.282 6.290 6.209 6.323 4,021,965 6.2802 0.79%
2009-10-08 0 7.630 7.620 7.630 7.600 7.780 6,552,000 50,183,716 7.6593 6.241 6.233 6.241 6.217 6.364 8,009,700 6.2654 -0.26%
2009-10-07 0 7.650 7.650 7.670 7.610 7.800 6,164,000 47,464,184 7.7002 6.258 6.258 6.274 6.225 6.380 7,535,378 6.2988 1.06%
2009-10-06 0 7.570 7.530 7.550 7.130 7.580 6,926,127 51,390,098 7.4197 6.192 6.160 6.176 5.832 6.201 8,467,064 6.0694 7.68%
2009-10-05 0 7.030 7.030 7.040 7.000 7.120 2,491,000 17,519,880 7.0333 5.751 5.751 5.759 5.726 5.824 3,045,202 5.7533 -0.42%
2009-10-02 0 7.060 7.050 7.070 6.940 7.170 9,544,771 67,073,134 7.0272 5.775 5.767 5.783 5.677 5.865 11,668,308 5.7483 -3.55%
2009-09-30 0 7.320 7.290 7.320 7.260 7.520 5,968,000 43,803,460 7.3397 5.988 5.963 5.988 5.939 6.151 7,295,771 6.0040 -2.14%
2009-09-29 0 7.480 7.480 7.500 7.430 7.640 4,086,000 30,708,256 7.5155 6.119 6.119 6.135 6.078 6.250 4,995,060 6.1477 1.08%
2009-09-28 0 7.400 7.380 7.400 7.330 7.900 6,587,100 49,431,500 7.5043 6.053 6.037 6.053 5.996 6.462 8,052,610 6.1386 -5.49%
2009-09-25 0 7.830 7.840 7.850 7.720 7.860 4,006,028 31,113,097 7.7666 6.405 6.413 6.421 6.315 6.430 4,897,296 6.3531 -0.51%
2009-09-24 0 7.870 7.870 7.880 7.810 8.020 3,336,000 26,239,240 7.8655 6.438 6.438 6.446 6.389 6.560 4,078,199 6.4340 -2.24%
2009-09-23 0 8.050 8.050 8.060 8.000 8.130 1,638,500 13,200,180 8.0563 6.585 6.585 6.593 6.544 6.650 2,003,036 6.5901 -0.25%
2009-09-22 0 8.070 8.020 8.070 7.950 8.240 3,930,000 31,574,460 8.0342 6.601 6.560 6.601 6.503 6.740 4,804,353 6.5721 0.12%
2009-09-21 0 8.060 8.030 8.090 8.030 8.300 1,688,000 13,720,920 8.1285 6.593 6.569 6.618 6.569 6.789 2,063,549 6.6492 -2.07%
2009-09-18 0 8.230 8.190 8.230 8.130 8.300 2,085,000 17,124,600 8.2132 6.732 6.699 6.732 6.650 6.789 2,548,874 6.7185 0.24%
2009-09-17 0 8.210 8.210 8.250 8.200 8.430 3,652,000 30,393,320 8.3224 6.716 6.716 6.749 6.708 6.896 4,464,503 6.8078 -0.73%
2009-09-16 0 8.270 8.270 8.280 8.090 8.290 2,360,000 19,405,500 8.2227 6.765 6.765 6.773 6.618 6.781 2,885,057 6.7262 1.60%
2009-09-15 0 8.140 8.130 8.140 8.070 8.200 1,458,182 11,839,147 8.1191 6.659 6.650 6.659 6.601 6.708 1,782,601 6.6415 0.25%
2009-09-14 0 8.120 8.110 8.120 8.080 8.400 3,989,238 32,674,142 8.1906 6.642 6.634 6.642 6.610 6.871 4,876,771 6.7000 -2.40%
2009-09-11 0 8.320 8.320 8.330 8.190 8.430 6,873,000 57,332,920 8.3418 6.806 6.806 6.814 6.699 6.896 8,402,117 6.8236 2.21%
2009-09-10 0 8.140 8.140 8.150 8.140 8.430 8,839,000 73,529,470 8.3188 6.659 6.659 6.667 6.659 6.896 10,805,516 6.8048 -0.49%
2009-09-09 0 8.180 8.200 8.210 8.080 8.380 3,571,000 29,288,760 8.2018 6.691 6.708 6.716 6.610 6.855 4,365,482 6.7092 -1.56%
2009-09-08 0 8.310 8.320 8.330 8.180 8.400 5,224,000 43,491,500 8.3253 6.798 6.806 6.814 6.691 6.871 6,386,245 6.8102 -0.24%
2009-09-07 0 8.330 8.320 8.330 8.050 8.460 7,364,000 61,127,120 8.3008 6.814 6.806 6.814 6.585 6.920 9,002,356 6.7901 2.84%
2009-09-04 0 8.100 8.060 8.100 7.860 8.140 6,014,000 48,257,808 8.0242 6.626 6.593 6.626 6.430 6.659 7,352,005 6.5639 2.02%
2009-09-03 0 7.940 7.940 7.960 7.650 7.970 6,968,000 54,823,060 7.8678 6.495 6.495 6.511 6.258 6.520 8,518,253 6.4360 2.45%
2009-09-02 0 7.750 7.740 7.750 7.680 7.900 2,883,063 22,375,868 7.7611 6.340 6.331 6.340 6.282 6.462 3,524,492 6.3487 -1.27%
2009-09-01 0 7.850 7.850 7.860 7.650 7.880 3,993,647 31,075,577 7.7813 6.421 6.421 6.430 6.258 6.446 4,882,161 6.3651 1.95%
2009-08-31 0 7.700 7.740 7.750 7.600 7.940 6,551,619 50,134,915 7.6523 6.299 6.331 6.340 6.217 6.495 8,009,235 6.2596 -3.02%
2009-08-28 0 7.940 7.930 7.950 7.800 8.160 4,157,000 32,933,532 7.9224 6.495 6.487 6.503 6.380 6.675 5,081,857 6.4806 -1.49%
2009-08-27 0 8.060 8.060 8.070 7.920 8.250 6,284,000 50,593,384 8.0511 6.593 6.593 6.601 6.479 6.749 7,682,075 6.5859 -2.42%
2009-08-26 0 8.260 8.250 8.270 8.200 8.620 3,924,962 32,937,337 8.3918 6.757 6.749 6.765 6.708 7.051 4,798,194 6.8645 -2.25%
2009-08-25 0 8.450 8.450 8.470 7.970 8.510 12,719,000 105,973,830 8.3319 6.912 6.912 6.929 6.520 6.961 15,548,745 6.8156 4.97%
2009-08-24 0 8.050 8.010 8.060 7.890 8.290 9,829,797 79,337,570 8.0711 6.585 6.552 6.593 6.454 6.781 12,016,747 6.6022 -0.37%
2009-08-21 0 8.080 8.060 8.130 8.000 8.320 9,283,214 75,650,353 8.1492 6.610 6.593 6.650 6.544 6.806 11,348,560 6.6661 -1.94%
2009-08-20 0 8.240 8.240 8.250 7.900 8.330 10,064,366 81,866,216 8.1343 6.740 6.740 6.749 6.462 6.814 12,303,504 6.6539 7.85%
2009-08-19 0 7.640 7.630 7.660 7.600 7.970 6,022,000 46,596,330 7.7377 6.250 6.241 6.266 6.217 6.520 7,361,785 6.3295 -1.16%
2009-08-18 0 7.730 7.730 7.740 7.400 7.840 11,722,000 89,298,000 7.6180 6.323 6.323 6.331 6.053 6.413 14,329,931 6.2316 -1.02%
2009-08-17 0 7.810 7.800 7.850 7.720 8.300 7,675,000 61,179,660 7.9713 6.389 6.380 6.421 6.315 6.789 9,382,547 6.5206 -6.58%
2009-08-14 0 8.360 8.350 8.390 8.160 8.540 6,362,000 53,070,800 8.3418 6.839 6.830 6.863 6.675 6.986 7,777,429 6.8237 -0.95%
2009-08-13 0 8.440 8.410 8.440 8.160 8.490 6,482,000 53,900,360 8.3154 6.904 6.879 6.904 6.675 6.945 7,924,127 6.8021 4.33%
2009-08-12 0 8.090 8.080 8.090 8.030 8.330 6,689,000 54,619,100 8.1655 6.618 6.610 6.618 6.569 6.814 8,177,180 6.6795 -3.80%
2009-08-11 0 8.410 8.400 8.410 8.310 8.580 7,166,300 60,152,296 8.3938 6.879 6.871 6.879 6.798 7.019 8,760,671 6.8662 -1.98%
2009-08-10 0 8.580 8.570 8.590 8.180 8.800 13,615,243 115,045,872 8.4498 7.019 7.010 7.027 6.691 7.198 16,644,386 6.9120 -1.49%
2009-08-07 0 8.710 8.750 8.760 8.570 9.100 14,601,000 127,495,550 8.7320 7.125 7.158 7.166 7.010 7.444 17,849,456 7.1428 -4.70%
2009-08-06 0 9.140 9.140 9.170 8.870 9.300 6,996,000 64,085,730 9.1603 7.477 7.477 7.501 7.256 7.607 8,552,482 7.4932 1.22%
2009-08-05 0 9.030 8.990 9.050 8.830 9.380 8,959,293 81,011,585 9.0422 7.387 7.354 7.403 7.223 7.673 10,952,572 7.3966 -2.80%
2009-08-04 0 9.290 9.270 9.290 9.140 9.600 7,784,000 72,556,940 9.3213 7.599 7.583 7.599 7.477 7.853 9,515,798 7.6249 -0.85%
2009-08-03 0 9.370 9.340 9.370 9.200 9.400 6,669,000 62,169,290 9.3221 7.665 7.640 7.665 7.526 7.689 8,152,731 7.6256 2.07%
2009-07-31 0 9.180 9.160 9.180 9.040 9.250 6,895,450 63,091,805 9.1498 7.509 7.493 7.509 7.395 7.567 8,429,562 7.4846 2.00%
2009-07-30 0 9.000 8.960 9.000 8.840 9.350 11,587,292 104,787,248 9.0433 7.362 7.329 7.362 7.231 7.648 14,165,253 7.3975 -4.26%
2009-07-29 0 9.400 9.380 9.400 8.750 9.640 31,100,000 288,279,690 9.2694 7.689 7.673 7.689 7.158 7.886 38,019,183 7.5825 2.62%
2009-07-28 0 9.160 9.150 9.170 8.700 9.350 26,701,337 243,796,896 9.1305 7.493 7.485 7.501 7.117 7.648 32,641,897 7.4688 3.15%
2009-07-27 0 8.880 8.870 8.890 8.350 8.890 24,022,000 207,303,540 8.6297 7.264 7.256 7.272 6.830 7.272 29,366,457 7.0592 8.96%
2009-07-24 0 8.150 8.130 8.150 8.130 8.330 9,934,000 81,272,080 8.1812 6.667 6.650 6.667 6.650 6.814 12,144,134 6.6923 0.25%
2009-07-23 0 8.130 8.110 8.140 8.000 8.180 8,012,898 64,830,282 8.0907 6.650 6.634 6.659 6.544 6.691 9,795,622 6.6183 0.87%
2009-07-22 0 8.060 8.040 8.050 7.940 8.390 7,792,000 63,562,540 8.1574 6.593 6.577 6.585 6.495 6.863 9,525,578 6.6728 -2.30%
2009-07-21 0 8.250 8.230 8.260 8.080 8.510 8,447,000 69,468,560 8.2241 6.749 6.732 6.757 6.610 6.961 10,326,303 6.7273 -1.90%
2009-07-20 0 8.410 8.430 8.440 7.700 8.440 20,038,883 162,770,051 8.1227 6.879 6.896 6.904 6.299 6.904 24,497,169 6.6444 10.37%
2009-07-17 0 7.620 7.610 7.630 7.380 7.650 8,450,858 63,891,932 7.5604 6.233 6.225 6.241 6.037 6.258 10,331,020 6.1845 3.81%
2009-07-16 0 7.340 7.330 7.340 7.280 7.760 9,392,400 70,500,760 7.5061 6.004 5.996 6.004 5.955 6.348 11,482,038 6.1401 -2.78%
2009-07-15 0 7.550 7.530 7.540 7.140 7.660 11,321,000 84,168,280 7.4347 6.176 6.160 6.168 5.841 6.266 13,839,716 6.0816 5.74%
2009-07-14 0 7.140 7.130 7.140 7.050 7.200 5,688,000 40,414,660 7.1052 5.841 5.832 5.841 5.767 5.890 6,953,476 5.8122 1.71%
2009-07-13 0 7.020 7.020 7.050 6.960 7.210 3,979,300 28,118,047 7.0661 5.742 5.742 5.767 5.693 5.898 4,864,622 5.7801 -2.90%
2009-07-10 0 7.230 7.230 7.240 7.090 7.340 5,134,900 37,113,180 7.2276 5.914 5.914 5.922 5.800 6.004 6,277,322 5.9123 0.00%
2009-07-09 0 7.230 7.240 7.250 6.920 7.250 4,734,000 33,482,180 7.0727 5.914 5.922 5.931 5.661 5.931 5,787,229 5.7855 2.41%
2009-07-08 0 7.060 7.060 7.110 6.920 7.150 4,292,000 30,218,700 7.0407 5.775 5.775 5.816 5.661 5.849 5,246,892 5.7594 -2.49%
2009-07-07 0 7.240 7.240 7.260 7.150 7.350 2,668,000 19,400,640 7.2716 5.922 5.922 5.939 5.849 6.012 3,261,581 5.9482 0.28%
2009-07-06 0 7.220 7.210 7.260 7.040 7.340 3,912,000 28,194,060 7.2071 5.906 5.898 5.939 5.759 6.004 4,782,349 5.8954 -0.14%
2009-07-03 0 7.230 7.230 7.240 7.080 7.270 3,522,400 25,323,964 7.1894 5.914 5.914 5.922 5.791 5.947 4,306,070 5.8810 -1.23%
2009-07-02 0 7.320 7.300 7.320 7.160 7.500 5,111,800 37,382,018 7.3129 5.988 5.971 5.988 5.857 6.135 6,249,082 5.9820 0.14%
2009-06-30 0 7.310 7.300 7.320 7.300 7.790 4,903,792 36,751,887 7.4946 5.980 5.971 5.988 5.971 6.372 5,994,796 6.1306 -3.82%
2009-06-29 0 7.600 7.600 7.610 7.530 7.850 3,746,000 28,601,680 7.6353 6.217 6.217 6.225 6.160 6.421 4,579,417 6.2457 -1.94%
2009-06-26 0 7.750 7.740 7.760 7.440 7.800 10,708,000 81,438,779 7.6054 6.340 6.331 6.348 6.086 6.380 13,090,335 6.2213 5.44%
2009-06-25 0 7.350 7.340 7.360 7.300 7.480 5,958,096 44,081,978 7.3987 6.012 6.004 6.021 5.971 6.119 7,283,664 6.0522 1.94%
2009-06-24 0 7.210 7.210 7.250 6.760 7.250 6,789,000 47,908,390 7.0568 5.898 5.898 5.931 5.530 5.931 8,299,429 5.7725 5.56%
2009-06-23 0 6.830 6.820 6.840 6.810 7.020 8,996,400 61,947,968 6.8859 5.587 5.579 5.595 5.571 5.742 10,997,935 5.6327 -6.05%
2009-06-22 0 7.270 7.250 7.280 7.200 7.470 6,342,000 46,605,360 7.3487 5.947 5.931 5.955 5.890 6.111 7,752,979 6.0113 -0.55%
2009-06-19 0 7.310 7.300 7.310 7.040 7.400 7,344,052 52,930,844 7.2073 5.980 5.971 5.980 5.759 6.053 8,977,970 5.8956 1.11%
2009-06-18 0 7.230 7.210 7.230 7.190 7.400 9,240,000 67,109,820 7.2630 5.914 5.898 5.914 5.881 6.053 11,295,731 5.9412 -2.43%
2009-06-17 0 7.410 7.420 7.450 7.210 7.610 10,070,000 74,465,642 7.3948 6.061 6.070 6.094 5.898 6.225 12,310,391 6.0490 1.65%
2009-06-16 0 7.290 7.280 7.290 7.230 7.650 13,066,850 96,282,200 7.3684 5.963 5.955 5.963 5.914 6.258 15,973,986 6.0274 -6.06%
2009-06-15 0 7.760 7.800 7.810 7.710 8.070 7,654,714 60,080,541 7.8488 6.348 6.380 6.389 6.307 6.601 9,357,748 6.4204 -3.96%
2009-06-12 0 8.080 8.080 8.090 7.930 8.360 8,160,800 66,549,828 8.1548 6.610 6.610 6.618 6.487 6.839 9,976,429 6.6707 -1.22%
2009-06-11 0 8.180 8.170 8.180 8.010 8.250 4,489,072 36,495,683 8.1299 6.691 6.683 6.691 6.552 6.749 5,487,809 6.6503 -0.12%
2009-06-10 0 8.190 8.180 8.190 7.770 8.240 12,092,625 96,676,484 7.9947 6.699 6.691 6.699 6.356 6.740 14,783,013 6.5397 5.13%
2009-06-09 0 7.790 7.760 7.790 7.700 8.600 14,938,300 119,306,206 7.9866 6.372 6.348 6.372 6.299 7.035 18,261,799 6.5331 -7.48%
2009-06-08 0 8.420 8.410 8.420 8.410 8.880 6,866,295 59,546,867 8.6723 6.888 6.879 6.888 6.879 7.264 8,393,920 7.0940 -2.66%
2009-06-05 0 8.650 8.650 8.660 8.600 9.000 6,172,087 53,763,923 8.7108 7.076 7.076 7.084 7.035 7.362 7,545,264 7.1255 -1.82%
2009-06-04 0 8.810 8.780 8.810 8.410 9.000 9,062,000 78,700,700 8.6847 7.207 7.182 7.207 6.879 7.362 11,078,130 7.1042 0.11%
2009-06-03 0 8.800 8.800 8.810 8.320 8.960 12,334,000 108,810,980 8.8220 7.198 7.198 7.207 6.806 7.329 15,078,090 7.2165 2.21%
2009-06-02 0 8.610 8.590 8.600 8.400 9.390 16,735,100 148,268,617 8.8597 7.043 7.027 7.035 6.871 7.681 20,458,354 7.2473 -2.16%
2009-06-01 0 8.800 8.800 8.820 8.340 8.890 14,715,228 126,815,182 8.6180 7.198 7.198 7.215 6.822 7.272 17,989,098 7.0496 5.77%
2009-05-29 0 8.320 8.300 8.320 8.100 8.400 9,384,652 77,399,305 8.2474 6.806 6.789 6.806 6.626 6.871 11,472,566 6.7465 -0.83%
2009-05-27 0 8.390 8.380 8.390 8.330 8.800 16,161,060 137,328,242 8.4975 6.863 6.855 6.863 6.814 7.198 19,756,601 6.9510 -1.64%
2009-05-26 0 8.530 8.500 8.510 8.400 8.850 11,043,849 95,389,483 8.6373 6.978 6.953 6.961 6.871 7.239 13,500,904 7.0654 2.16%
2009-05-25 0 8.350 8.360 8.390 7.710 8.600 16,328,240 135,276,142 8.2848 6.830 6.839 6.863 6.307 7.035 19,960,975 6.7770 6.64%
2009-05-22 0 7.830 7.800 7.810 7.620 8.140 11,404,400 89,669,856 7.8627 6.405 6.380 6.389 6.233 6.659 13,941,671 6.4318 0.90%
2009-05-21 0 7.760 7.760 7.780 7.700 8.190 8,598,279 68,369,291 7.9515 6.348 6.348 6.364 6.299 6.699 10,511,239 6.5044 -3.00%
2009-05-20 0 8.000 7.990 8.000 7.980 8.280 8,409,419 67,955,599 8.0809 6.544 6.536 6.544 6.528 6.773 10,280,361 6.6102 -2.20%
2009-05-19 0 8.180 8.160 8.180 7.920 8.360 20,276,984 165,676,263 8.1707 6.691 6.675 6.691 6.479 6.839 24,788,243 6.6837 0.86%
2009-05-18 0 8.110 8.120 8.140 7.180 8.120 31,622,000 242,026,860 7.6537 6.634 6.642 6.659 5.873 6.642 38,657,318 6.2608 13.11%
2009-05-15 0 7.170 7.150 7.170 6.880 7.200 9,416,973 66,085,964 7.0178 5.865 5.849 5.865 5.628 5.890 11,512,078 5.7406 5.44%
2009-05-14 0 6.800 6.800 6.810 6.510 6.820 6,669,544 45,087,048 6.7601 5.562 5.562 5.571 5.325 5.579 8,153,396 5.5298 -1.73%
2009-05-13 0 6.920 6.950 6.960 6.810 7.260 13,006,344 92,471,507 7.1097 5.661 5.685 5.693 5.571 5.939 15,900,018 5.8158 -1.00%
2009-05-12 0 6.990 6.980 6.990 6.700 7.050 14,812,000 102,724,720 6.9352 5.718 5.710 5.718 5.481 5.767 18,107,400 5.6731 4.33%
2009-05-11 0 6.700 6.700 6.730 6.600 7.360 28,141,000 199,732,140 7.0975 5.481 5.481 5.505 5.399 6.021 34,401,859 5.8059 -2.05%
2009-05-08 0 6.840 6.830 6.850 6.400 6.980 17,634,063 120,178,385 6.8151 5.595 5.587 5.603 5.235 5.710 21,557,320 5.5748 4.51%
2009-05-07 0 6.630 6.620 6.630 6.570 7.170 28,870,830 196,780,627 6.8159 5.354 5.346 5.354 5.305 5.790 35,752,974 5.5039 -4.47%
2009-05-06 0 6.940 6.900 6.910 6.200 6.980 25,341,000 169,253,740 6.6790 5.604 5.572 5.580 5.007 5.636 31,381,713 5.3934 10.69%
2009-05-05 0 6.270 6.260 6.270 6.110 6.580 15,394,000 97,420,120 6.3284 5.063 5.055 5.063 4.934 5.313 19,063,576 5.1103 -0.48%
2009-05-04 0 6.300 6.290 6.300 6.120 6.330 16,038,210 99,890,530 6.2283 5.087 5.079 5.087 4.942 5.112 19,861,351 5.0294 6.96%
2009-04-30 0 5.890 5.880 5.890 5.700 5.900 12,661,010 73,659,008 5.8178 4.756 4.748 4.756 4.603 4.764 15,679,104 4.6979 7.68%
2009-04-29 0 5.470 5.470 5.480 5.350 5.580 12,837,000 70,537,840 5.4949 4.417 4.417 4.425 4.320 4.506 15,897,046 4.4372 1.67%
2009-04-28 0 5.380 5.360 5.370 5.300 5.950 15,706,000 86,533,630 5.5096 4.344 4.328 4.336 4.280 4.805 19,449,950 4.4490 -8.66%
2009-04-27 0 5.890 5.890 5.910 5.860 6.400 11,470,529 68,762,545 5.9947 4.756 4.756 4.772 4.732 5.168 14,204,840 4.8408 -7.24%
2009-04-24 0 6.350 6.320 6.370 6.150 6.510 14,441,000 92,123,136 6.3793 5.128 5.103 5.144 4.966 5.257 17,883,403 5.1513 3.08%
2009-04-23 0 6.160 6.160 6.170 6.080 6.400 14,051,000 87,189,674 6.2052 4.974 4.974 4.982 4.910 5.168 17,400,436 5.0108 -2.53%
2009-04-22 0 6.320 6.310 6.320 6.230 6.930 9,342,000 61,131,540 6.5437 5.103 5.095 5.103 5.031 5.596 11,568,919 5.2841 -5.11%
2009-04-21 0 6.660 6.650 6.660 6.500 6.700 8,898,984 58,734,313 6.6001 5.378 5.370 5.378 5.249 5.410 11,020,298 5.3296 -4.31%
2009-04-20 0 6.960 6.920 6.950 6.580 7.000 8,754,000 60,088,640 6.8641 5.620 5.588 5.612 5.313 5.653 10,840,753 5.5428 2.05%
2009-04-17 0 6.820 6.820 6.830 6.770 7.180 21,231,000 147,574,210 6.9509 5.507 5.507 5.515 5.467 5.798 26,291,983 5.6129 0.89%
2009-04-16 0 6.760 6.760 6.770 6.350 7.070 36,747,660 246,822,183 6.7167 5.459 5.459 5.467 5.128 5.709 45,507,459 5.4238 6.46%
2009-04-15 0 6.350 6.350 6.360 6.050 6.360 14,678,000 90,762,820 6.1836 5.128 5.128 5.136 4.885 5.136 18,176,898 4.9933 2.42%
2009-04-14 0 6.200 6.190 6.210 6.110 6.260 18,367,092 113,559,010 6.1827 5.007 4.998 5.015 4.934 5.055 22,745,385 4.9926 3.16%
2009-04-09 0 6.010 5.990 6.000 5.800 6.090 7,650,258 45,441,339 5.9398 4.853 4.837 4.845 4.684 4.918 9,473,904 4.7965 5.81%
2009-04-08 0 5.680 5.680 5.710 5.610 5.900 12,650,316 72,242,684 5.7107 4.587 4.587 4.611 4.530 4.764 15,665,861 4.6115 -5.96%
2009-04-07 0 6.040 6.040 6.050 5.980 6.260 14,950,000 91,071,720 6.0918 4.877 4.877 4.885 4.829 5.055 18,513,737 4.9191 -5.77%
2009-04-06 0 6.410 6.410 6.420 5.780 6.430 24,702,000 150,618,792 6.0974 5.176 5.176 5.184 4.667 5.192 30,590,390 4.9237 13.25%
2009-04-03 0 5.660 5.660 5.670 5.470 5.750 11,402,000 64,271,230 5.6368 4.570 4.570 4.579 4.417 4.643 14,119,975 4.5518 3.28%
2009-04-02 0 5.480 5.480 5.500 5.380 5.570 15,094,000 82,948,980 5.4955 4.425 4.425 4.441 4.344 4.498 18,692,063 4.4377 5.79%
2009-04-01 0 5.180 5.180 5.190 5.080 5.240 8,359,125 43,204,317 5.1685 4.183 4.183 4.191 4.102 4.231 10,351,749 4.1736 2.78%
2009-03-31 0 5.040 5.020 5.040 4.910 5.140 8,145,448 40,983,720 5.0315 4.070 4.054 4.070 3.965 4.151 10,087,136 4.0630 0.40%
2009-03-30 0 5.020 5.020 5.040 5.010 5.560 13,842,000 73,266,070 5.2930 4.054 4.054 4.070 4.046 4.490 17,141,615 4.2742 -9.71%
2009-03-27 0 5.560 5.560 5.570 5.320 5.570 14,281,000 78,325,130 5.4846 4.490 4.490 4.498 4.296 4.498 17,685,263 4.4288 3.35%
2009-03-26 0 5.380 5.370 5.390 5.060 5.430 13,997,000 73,462,278 5.2484 4.344 4.336 4.352 4.086 4.385 17,333,564 4.2382 5.49%
2009-03-25 0 5.100 5.100 5.110 5.020 5.250 9,938,600 51,079,696 5.1395 4.118 4.118 4.126 4.054 4.239 12,307,734 4.1502 -1.92%
2009-03-24 0 5.200 5.180 5.190 5.050 5.310 19,416,640 99,943,790 5.1473 4.199 4.183 4.191 4.078 4.288 24,045,122 4.1565 5.05%
2009-03-23 0 4.950 4.940 4.950 4.700 4.960 10,622,900 52,245,952 4.9182 3.997 3.989 3.997 3.795 4.005 13,155,156 3.9715 5.32%
2009-03-20 0 4.700 4.690 4.700 4.640 4.890 4,590,000 21,700,120 4.7277 3.795 3.787 3.795 3.747 3.949 5,684,151 3.8177 -2.69%
2009-03-19 0 4.830 4.830 4.840 4.690 4.920 7,379,000 35,639,200 4.8298 3.900 3.900 3.908 3.787 3.973 9,137,984 3.9001 1.68%
2009-03-18 0 4.750 4.690 4.750 4.680 4.820 5,980,668 28,358,330 4.7417 3.836 3.787 3.836 3.779 3.892 7,406,322 3.8289 2.15%
2009-03-17 0 4.650 4.640 4.650 4.630 4.950 10,096,800 48,497,080 4.8032 3.755 3.747 3.755 3.739 3.997 12,503,646 3.8786 -2.72%
2009-03-16 0 4.780 4.770 4.780 4.600 4.790 7,758,898 36,523,616 4.7073 3.860 3.852 3.860 3.715 3.868 9,608,441 3.8012 5.52%
2009-03-13 0 4.530 4.530 4.570 4.500 4.670 8,952,000 40,926,660 4.5718 3.658 3.658 3.690 3.634 3.771 11,085,951 3.6918 2.95%
2009-03-12 0 4.400 4.390 4.400 4.360 4.620 5,107,395 22,652,467 4.4352 3.553 3.545 3.553 3.521 3.731 6,324,881 3.5815 -4.97%
2009-03-11 0 4.630 4.600 4.630 4.600 4.760 6,884,000 32,062,840 4.6576 3.739 3.715 3.739 3.715 3.844 8,524,988 3.7610 2.21%
2009-03-10 0 4.530 4.520 4.530 4.350 4.560 6,934,300 31,097,105 4.4845 3.658 3.650 3.658 3.513 3.682 8,587,278 3.6213 2.49%
2009-03-09 0 4.420 4.410 4.420 4.300 4.520 6,014,000 26,616,500 4.4258 3.569 3.561 3.569 3.472 3.650 7,447,600 3.5738 2.31%
2009-03-06 0 4.320 4.320 4.410 4.250 4.490 4,624,000 20,211,000 4.3709 3.488 3.488 3.561 3.432 3.626 5,726,256 3.5295 -2.92%
2009-03-05 0 4.450 4.440 4.450 4.420 4.920 15,974,000 74,425,960 4.6592 3.593 3.585 3.593 3.569 3.973 19,781,835 3.7623 -6.51%
2009-03-04 0 4.760 4.760 4.770 4.240 4.780 11,467,800 52,463,410 4.5748 3.844 3.844 3.852 3.424 3.860 14,201,460 3.6942 10.70%
2009-03-03 0 4.300 4.290 4.300 4.000 4.380 11,206,558 47,282,333 4.2192 3.472 3.464 3.472 3.230 3.537 13,877,944 3.4070 4.12%
2009-03-02 0 4.130 4.130 4.140 4.120 4.450 12,474,023 52,352,970 4.1970 3.335 3.335 3.343 3.327 3.593 15,447,544 3.3891 -9.43%
2009-02-27 0 4.560 4.540 4.560 4.500 4.780 7,990,000 36,795,800 4.6052 3.682 3.666 3.682 3.634 3.860 9,894,633 3.7188 -2.98%
2009-02-26 0 4.700 4.670 4.700 4.600 5.040 12,780,000 60,952,620 4.7694 3.795 3.771 3.795 3.715 4.070 15,826,459 3.8513 -4.86%
2009-02-25 0 4.940 4.940 4.950 4.910 5.130 6,515,200 32,742,354 5.0255 3.989 3.989 3.997 3.965 4.143 8,068,274 4.0582 -0.60%
2009-02-24 0 4.970 4.970 4.990 4.910 5.030 7,904,169 39,168,153 4.9554 4.013 4.013 4.029 3.965 4.062 9,788,342 4.0015 -2.74%
2009-02-23 0 5.110 5.110 5.180 5.040 5.230 13,174,000 67,716,503 5.1402 4.126 4.126 4.183 4.070 4.223 16,314,379 4.1507 1.39%
2009-02-20 0 5.040 5.040 5.050 5.000 5.260 10,602,000 54,049,940 5.0981 4.070 4.070 4.078 4.038 4.247 13,129,274 4.1168 -5.44%
2009-02-19 0 5.330 5.330 5.340 5.110 5.360 6,136,000 32,314,330 5.2664 4.304 4.304 4.312 4.126 4.328 7,598,682 4.2526 2.30%
2009-02-18 0 5.210 5.210 5.230 5.100 5.250 11,433,208 59,189,921 5.1770 4.207 4.207 4.223 4.118 4.239 14,158,623 4.1805 -1.88%
2009-02-17 0 5.310 5.300 5.310 5.220 5.420 5,486,030 29,079,814 5.3007 4.288 4.280 4.288 4.215 4.377 6,793,774 4.2804 -3.10%
2009-02-16 0 5.480 5.460 5.480 5.300 5.530 3,452,000 18,761,576 5.4350 4.425 4.409 4.425 4.280 4.466 4,274,878 4.3888 -0.36%
2009-02-13 0 5.500 5.490 5.500 5.440 5.580 8,706,000 47,859,200 5.4973 4.441 4.433 4.441 4.393 4.506 10,781,311 4.4391 1.48%
2009-02-12 0 5.420 5.420 5.440 5.410 6.000 19,331,000 108,380,870 5.6066 4.377 4.377 4.393 4.369 4.845 23,939,067 4.5274 -8.91%
2009-02-11 0 5.950 5.930 5.950 5.830 5.990 6,809,100 40,222,311 5.9071 4.805 4.789 4.805 4.708 4.837 8,432,233 4.7701 -2.46%
2009-02-10 0 6.100 6.100 6.110 5.840 6.120 6,037,000 36,156,940 5.9892 4.926 4.926 4.934 4.716 4.942 7,476,082 4.8363 2.52%
2009-02-09 0 5.950 5.940 5.950 5.800 6.150 10,423,000 61,962,820 5.9448 4.805 4.797 4.805 4.684 4.966 12,907,604 4.8005 1.02%
2009-02-06 0 5.890 5.880 5.890 5.720 6.300 13,407,000 79,462,242 5.9269 4.756 4.748 4.756 4.619 5.087 16,602,921 4.7860 -1.67%
2009-02-05 0 5.990 5.970 5.990 5.630 6.140 16,478,000 97,868,980 5.9394 4.837 4.821 4.837 4.546 4.958 20,405,977 4.7961 6.96%
2009-02-04 0 5.600 5.590 5.600 5.400 5.650 9,278,000 51,319,740 5.5313 4.522 4.514 4.522 4.361 4.562 11,489,662 4.4666 5.66%
2009-02-03 0 5.300 5.300 5.380 5.250 5.440 6,152,000 32,823,480 5.3354 4.280 4.280 4.344 4.239 4.393 7,618,496 4.3084 0.76%
2009-02-02 0 5.260 5.260 5.300 5.160 5.550 6,407,000 33,763,910 5.2698 4.247 4.247 4.280 4.167 4.482 7,934,282 4.2554 -5.23%
2009-01-30 0 5.550 5.540 5.550 5.120 5.550 7,731,000 41,739,160 5.3989 4.482 4.474 4.482 4.134 4.482 9,573,893 4.3597 5.11%
2009-01-29 0 5.280 5.270 5.280 5.150 5.310 7,942,078 41,722,610 5.2534 4.264 4.256 4.264 4.159 4.288 9,835,287 4.2421 9.09%
2009-01-23 0 4.840 4.830 4.840 4.720 4.900 16,777,204 80,525,181 4.7997 3.908 3.900 3.908 3.811 3.957 20,776,505 3.8758 -1.63%
2009-01-22 0 4.920 4.920 4.930 4.920 5.470 12,676,000 64,812,580 5.1130 3.973 3.973 3.981 3.973 4.417 15,697,668 4.1288 -7.69%
2009-01-21 0 5.330 5.330 5.350 5.280 5.580 6,090,000 32,897,380 5.4019 4.304 4.304 4.320 4.264 4.506 7,541,716 4.3621 -4.82%
2009-01-20 0 5.600 5.570 5.600 5.380 5.640 8,164,000 45,141,220 5.5293 4.522 4.498 4.522 4.344 4.554 10,110,110 4.4650 -0.71%
2009-01-19 0 5.640 5.640 5.650 5.400 5.680 8,734,000 48,570,180 5.5610 4.554 4.554 4.562 4.361 4.587 10,815,985 4.4906 4.64%
2009-01-16 0 5.390 5.380 5.390 5.290 5.570 9,662,000 52,302,580 5.4132 4.352 4.344 4.352 4.272 4.498 11,965,199 4.3712 2.67%
2009-01-15 0 5.250 5.250 5.260 4.910 5.310 11,249,000 57,430,304 5.1054 4.239 4.239 4.247 3.965 4.288 13,930,504 4.1226 -0.94%
2009-01-14 0 5.300 5.300 5.310 5.210 5.450 12,890,000 68,705,742 5.3302 4.280 4.280 4.288 4.207 4.401 15,962,680 4.3041 3.52%
2009-01-13 0 5.120 5.110 5.170 5.110 5.880 18,164,054 99,184,978 5.4605 4.134 4.126 4.175 4.126 4.748 22,493,948 4.4094 -12.63%
2009-01-12 0 5.860 5.830 5.860 5.780 6.200 7,527,564 44,672,541 5.9345 4.732 4.708 4.732 4.667 5.007 9,321,963 4.7922 -5.33%
2009-01-09 0 6.190 6.180 6.190 6.000 6.390 12,904,886 80,111,117 6.2078 4.998 4.990 4.998 4.845 5.160 15,981,115 5.0129 1.64%
2009-01-08 0 6.090 6.090 6.140 6.070 6.600 12,778,242 79,473,843 6.2195 4.918 4.918 4.958 4.902 5.330 15,824,282 5.0223 -10.04%
2009-01-07 0 6.770 6.760 6.770 6.750 7.150 18,543,853 127,580,406 6.8799 5.467 5.459 5.467 5.451 5.774 22,964,282 5.5556 -3.97%
2009-01-06 0 7.050 7.010 7.050 6.850 7.170 11,617,517 81,357,495 7.0030 5.693 5.661 5.693 5.531 5.790 14,386,867 5.6550 -1.26%
2009-01-05 0 7.140 7.130 7.150 6.890 7.550 13,677,400 97,678,648 7.1416 5.766 5.758 5.774 5.564 6.097 16,937,778 5.7669 0.71%
2009-01-02 0 7.090 7.050 7.090 6.460 7.090 20,564,130 141,836,439 6.8973 5.725 5.693 5.725 5.217 5.725 25,466,147 5.5696 10.61%
2008-12-31 0 6.410 6.400 6.410 6.230 6.560 8,854,000 56,914,860 6.4282 5.176 5.168 5.176 5.031 5.297 10,964,590 5.1908 4.40%
2008-12-30 0 6.140 6.130 6.140 6.070 6.210 5,983,000 36,660,040 6.1274 4.958 4.950 4.958 4.902 5.015 7,409,210 4.9479 1.15%
2008-12-29 0 6.070 6.070 6.100 6.050 6.240 11,376,000 70,076,040 6.1600 4.902 4.902 4.926 4.885 5.039 14,087,777 4.9742 5.57%
2008-12-24 0 5.750 5.740 5.750 5.400 5.920 3,263,000 18,577,710 5.6934 4.643 4.635 4.643 4.361 4.780 4,040,824 4.5975 2.86%
2008-12-23 0 5.590 5.540 5.590 5.520 5.840 4,334,588 24,267,114 5.5985 4.514 4.474 4.514 4.457 4.716 5,367,854 4.5208 -4.44%
2008-12-22 0 5.850 5.780 5.850 5.720 6.340 7,009,555 42,166,400 6.0156 4.724 4.667 4.724 4.619 5.120 8,680,472 4.8576 -4.10%
2008-12-19 0 6.100 6.100 6.130 5.660 6.340 17,028,000 104,783,460 6.1536 4.926 4.926 4.950 4.570 5.120 21,087,085 4.9691 5.90%
2008-12-18 0 5.760 5.760 5.820 5.410 5.850 11,605,000 65,986,960 5.6861 4.651 4.651 4.700 4.369 4.724 14,371,366 4.5916 5.11%
2008-12-17 0 5.480 5.470 5.480 5.320 5.550 9,492,000 51,922,740 5.4702 4.425 4.417 4.425 4.296 4.482 11,754,675 4.4172 4.98%
2008-12-16 0 5.220 5.210 5.220 4.930 5.350 8,404,316 43,439,406 5.1687 4.215 4.207 4.215 3.981 4.320 10,407,712 4.1738 -0.76%
2008-12-15 0 5.260 5.250 5.260 5.260 5.490 4,575,000 24,621,140 5.3817 4.247 4.239 4.247 4.247 4.433 5,665,575 4.3457 3.14%
2008-12-12 0 5.100 5.100 5.140 5.090 5.750 7,076,000 37,617,980 5.3163 4.118 4.118 4.151 4.110 4.643 8,762,756 4.2929 -10.99%
2008-12-11 0 5.730 5.730 5.750 5.680 6.100 14,363,000 85,031,948 5.9202 4.627 4.627 4.643 4.587 4.926 17,786,810 4.7806 -1.55%
2008-12-10 0 5.820 5.820 5.850 5.520 5.900 12,218,000 69,880,300 5.7195 4.700 4.700 4.724 4.457 4.764 15,130,491 4.6185 7.78%
2008-12-09 0 5.400 5.400 5.500 5.400 6.060 20,948,000 120,516,980 5.7531 4.361 4.361 4.441 4.361 4.894 25,941,523 4.6457 -3.91%
2008-12-08 0 5.620 5.610 5.620 5.400 5.720 11,170,000 62,378,740 5.5845 4.538 4.530 4.538 4.361 4.619 13,832,672 4.5095 4.46%
2008-12-05 0 5.380 5.380 5.410 5.240 5.450 3,719,000 19,995,000 5.3764 4.344 4.344 4.369 4.231 4.401 4,605,524 4.3415 2.09%
2008-12-04 0 5.270 5.270 5.300 5.140 5.700 8,484,000 46,146,660 5.4393 4.256 4.256 4.280 4.151 4.603 10,506,391 4.3922 -2.41%
2008-12-03 0 5.400 5.380 5.400 5.020 5.520 11,234,138 60,306,022 5.3681 4.361 4.344 4.361 4.054 4.457 13,912,099 4.3348 8.87%
2008-12-02 0 4.960 4.950 4.960 4.820 5.020 5,882,000 28,956,280 4.9229 4.005 3.997 4.005 3.892 4.054 7,284,134 3.9753 -3.88%
2008-12-01 0 5.160 5.160 5.180 4.700 5.260 19,267,008 97,608,210 5.0661 4.167 4.167 4.183 3.795 4.247 23,859,821 4.0909 9.79%
2008-11-28 0 4.700 4.700 4.720 4.560 4.870 11,499,000 54,607,140 4.7489 3.795 3.795 3.811 3.682 3.933 14,240,098 3.8347 0.43%
2008-11-27 0 4.680 4.650 4.680 4.650 4.850 13,674,368 64,580,385 4.7227 3.779 3.755 3.779 3.755 3.916 16,934,024 3.8136 2.86%
2008-11-26 0 4.550 4.530 4.550 4.450 4.650 6,050,000 27,489,440 4.5437 3.674 3.658 3.674 3.593 3.755 7,492,181 3.6691 0.00%
2008-11-25 0 4.550 4.530 4.560 4.400 4.800 3,605,000 16,531,340 4.5857 3.674 3.658 3.682 3.553 3.876 4,464,349 3.7030 1.79%
2008-11-24 0 4.470 4.420 4.470 4.120 4.680 1,990,000 8,928,440 4.4867 3.610 3.569 3.610 3.327 3.779 2,464,370 3.6230 0.45%
2008-11-21 0 4.450 4.420 4.450 4.050 4.650 3,322,000 14,495,000 4.3633 3.593 3.569 3.593 3.270 3.755 4,113,889 3.5234 5.95%
2008-11-20 0 4.200 4.200 4.220 4.050 4.360 3,188,000 13,597,300 4.2652 3.392 3.392 3.408 3.270 3.521 3,947,946 3.4441 -6.67%
2008-11-19 0 4.500 4.480 4.550 4.490 4.730 5,652,000 26,049,480 4.6089 3.634 3.618 3.674 3.626 3.820 6,999,307 3.7217 -3.02%
2008-11-18 0 4.640 4.600 4.640 4.550 5.100 5,522,000 26,519,580 4.8025 3.747 3.715 3.747 3.674 4.118 6,838,318 3.8781 -5.31%
2008-11-17 0 4.900 4.870 4.900 4.800 5.190 4,286,000 21,202,630 4.9470 3.957 3.933 3.957 3.876 4.191 5,307,684 3.9947 -3.35%
2008-11-14 0 5.070 5.070 5.140 5.070 5.310 3,782,000 19,620,281 5.1878 4.094 4.094 4.151 4.094 4.288 4,683,542 4.1892 2.84%
2008-11-13 0 4.930 4.930 4.950 4.850 5.250 6,312,000 32,077,580 5.0820 3.981 3.981 3.997 3.916 4.239 7,816,636 4.1038 -8.36%
2008-11-12 0 5.380 5.340 5.380 5.000 5.690 9,881,000 52,232,310 5.2861 4.344 4.312 4.344 4.038 4.595 12,236,404 4.2686 -2.36%
2008-11-11 0 5.510 5.510 5.600 5.350 6.220 7,870,840 46,211,896 5.8713 4.449 4.449 4.522 4.320 5.023 9,747,068 4.7411 -7.39%
2008-11-10 0 5.950 5.950 5.960 5.150 6.260 6,770,372 39,677,869 5.8605 4.805 4.805 4.813 4.159 5.055 8,384,273 4.7324 21.43%
2008-11-07 0 4.900 4.900 4.940 4.440 5.130 5,801,000 28,552,530 4.9220 3.957 3.957 3.989 3.585 4.143 7,183,825 3.9746 2.30%
2008-11-06 0 4.790 4.690 4.790 4.610 4.890 5,540,201 26,336,495 4.7537 3.868 3.787 3.868 3.723 3.949 6,860,858 3.8387 -8.76%
2008-11-05 0 5.250 5.200 5.250 4.950 5.320 7,945,376 40,609,109 5.1110 4.239 4.199 4.239 3.997 4.296 9,839,371 4.1272 12.18%
2008-11-04 0 4.680 4.670 4.680 4.430 4.860 8,808,000 40,487,660 4.5967 3.779 3.771 3.779 3.577 3.924 10,907,625 3.7119 0.43%
2008-11-03 0 4.660 4.640 4.660 4.180 4.790 10,678,000 49,120,480 4.6002 3.763 3.747 3.763 3.375 3.868 13,223,390 3.7147 13.66%
2008-10-31 0 4.100 4.100 4.190 3.710 4.280 12,616,530 51,365,469 4.0713 3.311 3.311 3.383 2.996 3.456 15,624,021 3.2876 4.86%
2008-10-30 0 3.910 3.900 3.910 3.110 4.100 15,272,000 55,894,320 3.6599 3.157 3.149 3.157 2.511 3.311 18,912,494 2.9554 25.72%
2008-10-29 0 3.110 3.090 3.110 2.900 3.460 7,402,440 23,625,182 3.1915 2.511 2.495 2.511 2.342 2.794 9,167,012 2.5772 3.67%
2008-10-28 0 3.000 2.990 3.000 2.520 3.290 9,134,000 26,478,896 2.8989 2.423 2.414 2.423 2.035 2.657 11,311,336 2.3409 11.94%
2008-10-27 0 2.680 2.680 2.720 2.650 3.600 6,778,900 20,564,903 3.0337 2.164 2.164 2.196 2.140 2.907 8,394,834 2.4497 -25.97%
2008-10-24 0 3.620 3.610 3.620 3.600 4.340 9,750,376 37,533,982 3.8495 2.923 2.915 2.923 2.907 3.505 12,074,642 3.1085 -16.78%
2008-10-23 0 4.350 4.350 4.390 4.050 4.450 8,670,000 36,681,800 4.2309 3.513 3.513 3.545 3.270 3.593 10,736,729 3.4165 -6.85%
2008-10-22 0 4.670 4.650 4.670 4.580 5.270 5,562,275 26,823,239 4.8224 3.771 3.755 3.771 3.698 4.256 6,888,194 3.8941 -9.67%
2008-10-21 0 5.170 5.170 5.220 4.850 5.500 12,080,800 62,644,890 5.1855 4.175 4.175 4.215 3.916 4.441 14,960,586 4.1873 10.00%
2008-10-20 0 4.700 4.700 4.800 4.380 4.920 5,904,000 27,839,180 4.7153 3.795 3.795 3.876 3.537 3.973 7,311,378 3.8077 8.55%
2008-10-17 0 4.330 4.330 4.370 4.200 4.480 5,454,000 23,612,160 4.3293 3.497 3.497 3.529 3.392 3.618 6,754,108 3.4960 0.00%
2008-10-16 0 4.330 4.330 4.360 4.100 4.430 12,545,000 55,981,028 4.4624 3.497 3.497 3.521 3.311 3.577 15,535,440 3.6034 -9.79%
2008-10-15 0 4.800 4.790 4.800 4.680 4.940 5,516,000 26,401,588 4.7864 3.876 3.868 3.876 3.779 3.989 6,830,888 3.8650 -3.03%
2008-10-14 0 4.950 4.950 5.000 4.830 5.200 10,269,340 51,005,953 4.9668 3.997 3.997 4.038 3.900 4.199 12,717,315 4.0107 10.00%
2008-10-13 0 4.500 4.490 4.500 4.050 4.730 5,904,400 26,099,210 4.4203 3.634 3.626 3.634 3.270 3.820 7,311,874 3.5694 5.88%
2008-10-10 0 4.250 4.250 4.260 4.110 4.400 5,588,000 23,773,060 4.2543 3.432 3.432 3.440 3.319 3.553 6,920,051 3.4354 -11.46%
2008-10-09 0 4.800 4.800 4.810 4.700 5.060 5,644,600 27,353,260 4.8459 3.876 3.876 3.884 3.795 4.086 6,990,143 3.9131 0.42%
2008-10-08 0 4.780 4.760 4.780 4.600 5.180 10,568,000 51,107,260 4.8360 3.860 3.844 3.860 3.715 4.183 13,087,169 3.9051 -11.65%
2008-10-06 0 5.410 5.410 5.450 5.370 5.600 5,243,754 28,586,586 5.4515 4.369 4.369 4.401 4.336 4.522 6,493,745 4.4022 -6.88%
2008-10-03 0 5.810 5.800 5.810 5.610 6.040 6,239,000 36,145,220 5.7934 4.692 4.684 4.692 4.530 4.877 7,726,234 4.6782 -4.75%
2008-10-02 0 6.100 6.100 6.160 5.340 6.180 10,192,000 58,975,240 5.7864 4.926 4.926 4.974 4.312 4.990 12,621,539 4.6726 12.34%
2008-09-30 0 5.430 5.430 5.600 5.400 5.830 12,546,000 69,882,180 5.5701 4.385 4.385 4.522 4.361 4.708 15,536,679 4.4979 -9.50%
2008-09-29 0 6.000 6.000 6.040 5.900 6.230 8,034,758 48,732,592 6.0652 4.845 4.845 4.877 4.764 5.031 9,950,060 4.8977 -1.15%
2008-09-26 0 6.070 6.070 6.080 6.040 6.530 7,166,000 44,506,300 6.2108 4.902 4.902 4.910 4.877 5.273 8,874,210 5.0152 -2.57%
2008-09-25 0 6.230 6.220 6.250 6.020 6.840 6,538,000 41,824,120 6.3971 5.031 5.023 5.047 4.861 5.523 8,096,509 5.1657 -5.46%
2008-09-24 0 6.590 6.590 6.650 6.550 7.040 8,883,400 59,975,565 6.7514 5.321 5.321 5.370 5.289 5.685 11,000,999 5.4518 -2.23%
2008-09-23 0 6.740 6.740 6.750 6.620 7.400 14,641,000 103,803,506 7.0899 5.443 5.443 5.451 5.346 5.976 18,131,079 5.7252 -6.39%
2008-09-22 0 7.200 7.190 7.200 6.480 7.350 22,579,000 151,979,905 6.7310 5.814 5.806 5.814 5.233 5.935 27,961,316 5.4354 20.00%
2008-09-19 0 6.000 5.990 6.000 5.460 6.350 13,576,000 80,415,090 5.9233 4.845 4.837 4.845 4.409 5.128 16,812,207 4.7831 17.19%
2008-09-18 0 5.120 5.120 5.160 4.760 5.250 11,178,000 55,267,250 4.9443 4.134 4.134 4.167 3.844 4.239 13,842,579 3.9926 -4.12%
2008-09-17 0 5.340 5.340 5.350 5.280 5.700 10,105,377 55,239,712 5.4664 4.312 4.312 4.320 4.264 4.603 12,514,267 4.4141 -3.44%
2008-09-16 0 5.530 5.520 5.530 5.350 5.680 11,843,000 66,156,210 5.5861 4.466 4.457 4.466 4.320 4.587 14,666,100 4.5108 -7.21%
2008-09-12 0 5.960 5.950 5.960 5.770 6.240 13,446,600 79,902,900 5.9422 4.813 4.805 4.813 4.659 5.039 16,651,961 4.7984 -5.25%
2008-09-11 0 6.290 6.240 6.290 6.070 6.630 6,036,000 37,836,780 6.2685 5.079 5.039 5.079 4.902 5.354 7,474,844 5.0619 -7.09%
2008-09-10 0 6.770 6.770 6.790 6.720 7.280 6,682,000 46,008,560 6.8854 5.467 5.467 5.483 5.426 5.879 8,274,836 5.5601 -9.73%
2008-09-09 0 7.500 7.500 7.520 7.400 7.870 4,886,243 37,239,791 7.6214 6.056 6.056 6.072 5.976 6.355 6,051,011 6.1543 -3.23%
2008-09-08 0 7.750 7.750 7.790 7.700 8.440 7,657,000 61,382,880 8.0166 6.258 6.258 6.290 6.218 6.815 9,482,253 6.4734 -3.85%
2008-09-05 0 8.060 8.060 8.090 7.620 8.090 5,885,319 46,012,118 7.8181 6.509 6.509 6.533 6.153 6.533 7,288,244 6.3132 -2.66%
2008-09-04 0 8.280 8.200 8.280 8.110 8.490 5,086,000 42,007,270 8.2594 6.686 6.622 6.686 6.549 6.856 6,298,386 6.6695 -0.48%
2008-09-03 0 8.320 8.320 8.360 8.280 8.900 9,735,047 82,806,321 8.5060 6.718 6.718 6.751 6.686 7.187 12,055,659 6.8687 2.72%
2008-09-02 0 8.100 8.100 8.110 7.900 8.780 14,174,000 116,477,320 8.2177 6.541 6.541 6.549 6.379 7.090 17,552,756 6.6358 -8.89%
2008-09-01 0 8.890 8.890 8.970 8.890 9.530 6,561,004 60,383,478 9.2034 7.179 7.179 7.243 7.179 7.696 8,124,997 7.4318 -8.73%
2008-08-29 0 9.740 9.610 9.740 9.400 10.42 7,346,000 71,287,560 9.7043 7.865 7.760 7.865 7.591 8.414 9,097,118 7.8363 -5.07%
2008-08-28 0 10.26 10.26 10.48 10.20 10.50 4,744,501 49,391,390 10.410 8.285 8.285 8.463 8.237 8.479 5,875,481 8.4064 -2.29%
2008-08-27 0 10.50 10.42 10.50 10.14 10.58 4,318,000 45,134,340 10.453 8.479 8.414 8.479 8.188 8.543 5,347,312 8.4406 2.54%
2008-08-26 0 10.24 10.22 10.24 10.00 10.40 3,099,600 31,795,760 10.258 8.269 8.253 8.269 8.075 8.398 3,838,474 8.2834 -2.48%
2008-08-25 0 10.50 10.42 10.50 9.800 10.68 11,334,320 117,477,227 10.365 8.479 8.414 8.479 7.914 8.624 14,036,162 8.3696 5.63%
2008-08-21 0 9.940 9.940 9.950 9.460 9.980 4,225,000 41,289,360 9.7726 8.027 8.027 8.035 7.639 8.059 5,232,143 7.8915 3.97%
2008-08-20 0 9.560 9.560 9.580 9.020 9.580 3,119,210 29,049,653 9.3131 7.720 7.720 7.736 7.284 7.736 3,862,758 7.5204 0.74%
2008-08-19 0 9.490 9.400 9.490 8.850 9.700 6,921,000 65,075,430 9.4026 7.663 7.591 7.663 7.146 7.833 8,570,808 7.5927 5.44%
2008-08-18 0 9.000 9.000 9.030 8.840 9.120 2,774,000 24,898,580 8.9757 7.268 7.268 7.292 7.138 7.364 3,435,258 7.2480 1.35%
2008-08-15 0 8.880 8.870 8.880 8.500 9.010 4,201,000 37,176,190 8.8494 7.171 7.163 7.171 6.864 7.276 5,202,422 7.1459 0.45%
2008-08-14 0 8.840 8.780 8.840 8.550 9.050 5,803,669 50,804,629 8.7539 7.138 7.090 7.138 6.904 7.308 7,187,131 7.0688 -0.11%
2008-08-13 0 8.850 8.800 8.850 8.450 8.960 7,911,500 69,361,545 8.7672 7.146 7.106 7.146 6.823 7.235 9,797,420 7.0796 3.63%
2008-08-12 0 8.540 8.500 8.540 8.320 9.050 12,318,331 105,549,563 8.5685 6.896 6.864 6.896 6.718 7.308 15,254,739 6.9191 -4.04%
2008-08-11 0 8.900 8.880 8.900 8.650 9.880 8,829,000 79,558,780 9.0111 7.187 7.171 7.187 6.985 7.978 10,933,631 7.2765 -8.72%
2008-08-08 0 9.750 9.700 9.750 9.660 10.00 4,456,000 43,870,160 9.8452 7.873 7.833 7.873 7.801 8.075 5,518,208 7.9501 -1.71%
2008-08-07 0 9.920 9.900 9.940 9.500 11.06 13,012,000 130,786,020 10.051 8.010 7.994 8.027 7.671 8.931 16,113,762 8.1164 -7.29%
2008-08-05 0 10.70 10.68 10.70 10.62 11.28 6,539,418 70,649,437 10.804 8.640 8.624 8.640 8.576 9.109 8,098,265 8.7240 -6.14%
2008-08-04 0 11.40 11.32 11.40 11.26 12.10 2,568,000 29,526,720 11.498 9.206 9.141 9.206 9.093 9.771 3,180,152 9.2847 -5.00%
2008-08-01 0 12.00 11.98 12.00 11.84 12.14 1,630,000 19,529,440 11.981 9.690 9.674 9.690 9.561 9.803 2,018,555 9.6750 -1.96%
2008-07-31 0 12.24 12.22 12.26 12.04 12.36 1,866,000 22,704,960 12.168 9.884 9.868 9.900 9.722 9.981 2,310,812 9.8255 1.16%
2008-07-30 0 12.10 12.10 12.20 12.02 12.40 3,185,000 38,940,580 12.226 9.771 9.771 9.852 9.706 10.01 3,944,231 9.8728 -0.82%
2008-07-29 0 12.20 12.10 12.20 11.98 12.20 886,320 10,661,166 12.029 9.852 9.771 9.852 9.674 9.852 1,097,598 9.7132 -0.81%
2008-07-28 0 12.30 12.26 12.30 12.28 12.50 1,870,000 23,174,680 12.393 9.932 9.900 9.932 9.916 10.09 2,315,765 10.007 -0.16%
2008-07-25 0 12.32 12.30 12.32 12.26 12.42 1,824,819 22,475,404 12.317 9.949 9.932 9.949 9.900 10.03 2,259,814 9.9457 -2.22%
2008-07-24 0 12.60 12.50 12.60 12.36 12.92 3,546,640 44,876,774 12.653 10.17 10.09 10.17 9.981 10.43 4,392,078 10.218 0.80%
2008-07-23 0 12.50 12.48 12.50 12.30 12.78 7,750,640 96,654,432 12.471 10.09 10.08 10.09 9.932 10.32 9,598,215 10.070 0.00%
2008-07-22 0 12.50 12.44 12.50 12.30 12.70 7,310,000 91,464,080 12.512 10.09 10.05 10.09 9.932 10.26 9,052,536 10.104 0.00%
2008-07-21 0 12.50 12.50 12.52 12.28 12.92 8,355,638 105,093,627 12.578 10.09 10.09 10.11 9.916 10.43 10,347,430 10.156 -0.32%
2008-07-18 0 12.54 12.54 12.56 12.38 12.98 4,992,000 62,831,880 12.587 10.13 10.13 10.14 9.997 10.48 6,181,978 10.164 -0.48%
2008-07-17 0 12.60 12.60 12.70 12.42 12.96 8,614,000 108,831,994 12.634 10.17 10.17 10.26 10.03 10.47 10,667,380 10.202 2.94%
2008-07-16 0 12.24 12.18 12.26 12.02 12.50 5,789,000 70,713,332 12.215 9.884 9.835 9.900 9.706 10.09 7,168,965 9.8638 1.66%
2008-07-15 0 12.04 12.04 12.06 11.90 12.30 7,179,745 87,021,247 12.120 9.722 9.722 9.739 9.609 9.932 8,891,232 9.7873 -6.38%
2008-07-14 0 12.86 12.86 12.92 12.70 13.04 6,003,258 77,456,827 12.902 10.38 10.38 10.43 10.26 10.53 7,434,297 10.419 -1.98%
2008-07-11 0 13.12 13.10 13.12 12.16 13.26 8,415,000 108,344,000 12.875 10.59 10.58 10.59 9.819 10.71 10,420,943 10.397 6.84%
2008-07-10 0 12.28 12.18 12.28 11.30 12.30 4,603,500 55,341,730 12.022 9.916 9.835 9.916 9.125 9.932 5,700,869 9.7076 5.14%
2008-07-09 0 11.68 11.58 11.68 11.34 11.76 6,544,541 75,805,389 11.583 9.432 9.351 9.432 9.157 9.496 8,104,609 9.3534 4.29%
2008-07-08 0 11.20 11.20 11.24 10.90 11.34 4,156,000 46,292,680 11.139 9.044 9.044 9.076 8.802 9.157 5,146,695 8.9946 -0.53%
2008-07-07 0 11.26 11.26 11.38 10.60 11.40 3,644,405 40,536,215 11.123 9.093 9.093 9.189 8.560 9.206 4,513,148 8.9818 5.43%
2008-07-04 0 10.68 10.68 10.78 10.36 10.90 2,781,000 29,816,360 10.721 8.624 8.624 8.705 8.366 8.802 3,443,927 8.6577 1.71%
2008-07-03 0 10.50 10.50 10.52 10.50 10.88 3,977,051 42,586,640 10.708 8.479 8.479 8.495 8.479 8.786 4,925,089 8.6469 -4.89%
2008-07-02 0 11.04 11.02 11.04 11.02 11.60 3,424,000 38,662,880 11.292 8.915 8.899 8.915 8.899 9.367 4,240,203 9.1182 -2.30%
2008-06-30 0 11.30 11.30 11.34 11.12 11.56 5,751,000 64,907,390 11.286 9.125 9.125 9.157 8.979 9.335 7,121,906 9.1138 2.17%
2008-06-27 0 11.06 11.04 11.06 10.90 11.20 7,059,474 77,589,553 10.991 8.931 8.915 8.931 8.802 9.044 8,742,291 8.8752 -3.99%
2008-06-26 0 11.52 11.52 11.60 11.52 11.90 6,668,474 77,747,201 11.659 9.302 9.302 9.367 9.302 9.609 8,258,085 9.4147 -2.37%
2008-06-25 0 11.80 11.80 11.82 11.52 12.48 2,906,000 34,520,680 11.879 9.529 9.529 9.545 9.302 10.08 3,598,724 9.5925 -1.67%
2008-06-24 0 12.00 11.98 12.00 11.86 12.26 6,190,974 74,717,101 12.069 9.690 9.674 9.690 9.577 9.900 7,666,760 9.7456 -2.91%
2008-06-23 0 12.36 12.34 12.36 11.86 12.52 4,997,330 61,639,572 12.335 9.981 9.965 9.981 9.577 10.11 6,188,579 9.9602 1.98%
2008-06-20 0 12.12 12.12 12.16 12.10 12.72 3,578,446 43,921,899 12.274 9.787 9.787 9.819 9.771 10.27 4,431,465 9.9114 -1.78%
2008-06-19 0 12.34 12.34 12.40 12.30 12.78 1,590,768 19,832,855 12.467 9.965 9.965 10.01 9.932 10.32 1,969,971 10.068 -4.49%
2008-06-18 0 12.92 12.92 12.94 12.40 13.20 3,502,000 45,299,300 12.935 10.43 10.43 10.45 10.01 10.66 4,336,796 10.445 2.54%
2008-06-17 0 12.60 12.60 12.62 12.40 12.90 1,194,000 15,106,600 12.652 10.17 10.17 10.19 10.01 10.42 1,478,622 10.217 -0.47%
2008-06-16 0 12.66 12.64 12.68 12.42 12.96 2,410,000 30,508,200 12.659 10.22 10.21 10.24 10.03 10.47 2,984,489 10.222 2.93%
2008-06-13 0 12.30 12.30 12.32 12.20 12.40 3,730,000 45,913,800 12.309 9.932 9.932 9.949 9.852 10.01 4,619,146 9.9399 0.65%
2008-06-12 0 12.22 12.22 12.24 11.80 12.42 5,698,000 68,973,960 12.105 9.868 9.868 9.884 9.529 10.03 7,056,272 9.7748 -4.23%
2008-06-11 0 12.76 12.76 12.78 12.66 13.10 3,858,000 49,379,040 12.799 10.30 10.30 10.32 10.22 10.58 4,777,659 10.335 -1.85%
2008-06-10 0 13.00 13.00 13.04 12.80 13.20 7,131,944 92,149,939 12.921 10.50 10.50 10.53 10.34 10.66 8,832,036 10.434 -5.11%
2008-06-06 0 13.70 13.66 13.70 13.50 13.88 4,516,203 61,864,785 13.698 11.06 11.03 11.06 10.90 11.21 5,592,762 11.062 3.16%
2008-06-05 0 13.28 13.26 13.28 13.26 13.78 3,686,000 49,360,600 13.391 10.72 10.71 10.72 10.71 11.13 4,564,658 10.814 -3.07%
2008-06-04 0 13.70 13.70 13.72 13.60 13.88 4,189,359 57,447,353 13.713 11.06 11.06 11.08 10.98 11.21 5,188,006 11.073 -0.72%
2008-06-03 0 13.80 13.78 13.80 13.74 14.14 4,411,639 61,361,258 13.909 11.14 11.13 11.14 11.10 11.42 5,463,273 11.232 -4.43%
2008-06-02 0 14.44 14.42 14.44 14.24 14.66 6,524,000 94,460,640 14.479 11.66 11.64 11.66 11.50 11.84 8,079,172 11.692 -1.50%
2008-05-30 0 14.66 14.66 14.70 13.42 14.66 9,568,000 132,977,440 13.898 11.84 11.84 11.87 10.84 11.84 11,848,792 11.223 8.27%
2008-05-29 0 13.54 13.54 13.56 13.42 14.10 8,029,000 109,342,980 13.619 10.93 10.93 10.95 10.84 11.39 9,942,929 10.997 -1.88%
2008-05-28 0 13.80 13.80 13.90 13.66 14.10 6,521,404 91,185,314 13.982 11.14 11.14 11.22 11.03 11.39 8,075,957 11.291 0.88%
2008-05-27 0 13.68 13.68 13.70 13.40 14.10 8,828,000 120,852,080 13.690 11.05 11.05 11.06 10.82 11.39 10,932,393 11.054 -1.58%
2008-05-26 0 13.90 13.90 13.94 13.74 14.16 7,838,244 108,910,941 13.895 11.22 11.22 11.26 11.10 11.43 9,706,702 11.220 -4.40%
2008-05-23 0 14.54 14.50 14.52 14.38 14.72 7,444,000 108,553,380 14.583 11.74 11.71 11.73 11.61 11.89 9,218,479 11.776 1.11%
2008-05-22 0 14.38 14.36 14.38 13.92 14.38 10,760,330 152,157,260 14.141 11.61 11.60 11.61 11.24 11.61 13,325,346 11.419 -1.10%
2008-05-21 0 14.54 14.60 14.62 14.22 14.78 14,512,000 210,691,040 14.518 11.74 11.79 11.81 11.48 11.93 17,971,328 11.724 -1.09%
2008-05-20 0 14.70 14.70 14.72 14.60 16.86 21,452,700 327,341,746 15.259 11.87 11.87 11.89 11.79 13.61 26,566,532 12.322 -12.71%
2008-05-19 0 16.84 16.78 16.84 16.38 16.86 8,078,000 134,216,020 16.615 13.60 13.55 13.60 13.23 13.61 10,003,610 13.417 2.93%
2008-05-16 0 16.36 16.36 16.38 14.92 16.48 16,328,000 257,762,350 15.787 13.21 13.21 13.23 12.05 13.31 20,220,221 12.748 6.51%
2008-05-15 0 15.36 15.20 15.30 14.62 15.38 9,221,000 138,397,200 15.009 12.40 12.27 12.35 11.81 12.42 11,419,075 12.120 5.35%
2008-05-14 0 14.58 14.58 14.60 14.22 14.80 7,118,000 103,004,740 14.471 11.77 11.77 11.79 11.48 11.95 8,814,768 11.685 1.96%
2008-05-13 0 14.30 14.30 14.32 13.52 14.32 5,120,330 71,784,333 14.019 11.55 11.55 11.56 10.92 11.56 6,340,899 11.321 5.77%
2008-05-09 0 13.52 13.56 13.60 13.50 14.16 3,497,000 47,886,340 13.694 10.92 10.95 10.98 10.90 11.43 4,330,605 11.058 -3.29%
2008-05-08 0 13.98 13.98 14.00 13.60 14.02 4,882,000 67,806,450 13.889 11.29 11.29 11.31 10.98 11.32 6,045,757 11.216 -2.24%
2008-05-07 0 14.30 14.28 14.30 14.00 15.44 10,349,000 150,286,160 14.522 11.55 11.53 11.55 11.31 12.47 12,815,964 11.726 -3.25%
2008-05-06 0 14.78 14.72 14.78 14.20 14.80 4,524,815 65,959,323 14.577 11.93 11.89 11.93 11.47 11.95 5,603,427 11.771 2.64%
2008-05-05 0 14.40 14.40 14.46 14.20 14.96 10,999,000 160,252,290 14.570 11.63 11.63 11.68 11.47 12.08 13,620,909 11.765 0.84%
2008-05-02 0 14.28 14.28 14.30 13.32 14.58 15,177,000 213,238,516 14.050 11.53 11.53 11.55 10.76 11.77 18,794,849 11.346 8.36%
2008-04-30 0 13.28 13.26 13.28 13.14 13.50 4,113,050 54,688,615 13.296 10.64 10.63 10.64 10.53 10.82 5,132,620 10.655 -1.48%
2008-04-29 0 13.48 13.48 13.50 13.06 13.58 8,889,000 118,463,180 13.327 10.80 10.80 10.82 10.47 10.88 11,092,464 10.680 0.45%
2008-04-28 0 13.42 13.42 13.48 13.30 14.00 6,243,000 85,592,421 13.710 10.75 10.75 10.80 10.66 11.22 7,790,556 10.987 -2.04%
2008-04-25 0 13.70 13.68 13.70 13.30 13.92 13,208,000 181,070,760 13.709 10.98 10.96 10.98 10.66 11.15 16,482,086 10.986 1.18%
2008-04-24 0 13.54 13.56 13.58 12.60 13.82 26,686,300 352,291,300 13.201 10.85 10.87 10.88 10.10 11.07 33,301,475 10.579 10.62%
2008-04-23 0 12.24 12.24 12.26 12.04 12.60 15,886,000 195,357,760 12.297 9.809 9.809 9.825 9.648 10.10 19,823,926 9.8546 -0.97%
2008-04-22 0 12.36 12.30 12.36 11.58 12.40 15,676,000 188,741,940 12.040 9.905 9.857 9.905 9.280 9.937 19,561,870 9.6485 6.19%
2008-04-21 0 11.64 11.62 11.64 11.18 11.74 14,382,000 165,437,000 11.503 9.328 9.312 9.328 8.959 9.408 17,947,104 9.2180 8.58%
2008-04-18 0 10.72 10.70 10.78 10.62 11.10 7,086,500 76,678,010 10.820 8.591 8.574 8.639 8.510 8.895 8,843,148 8.6709 -1.65%
2008-04-17 0 10.90 10.92 10.94 10.80 11.70 17,948,000 199,034,802 11.090 8.735 8.751 8.767 8.655 9.376 22,397,068 8.8866 -1.27%
2008-04-16 0 11.04 11.12 11.14 10.68 12.48 37,386,000 422,609,160 11.304 8.847 8.911 8.927 8.558 10.00 46,653,487 9.0585 -9.51%
2008-04-15 0 12.20 12.14 12.20 12.06 13.18 12,842,000 161,304,680 12.561 9.777 9.728 9.777 9.664 10.56 16,025,359 10.066 -6.01%
2008-04-14 0 12.98 12.94 12.98 12.56 13.46 16,249,000 213,814,000 13.159 10.40 10.37 10.40 10.07 10.79 20,276,909 10.545 0.78%
2008-04-11 0 12.88 12.84 12.88 12.50 13.04 7,034,000 89,756,988 12.760 10.32 10.29 10.32 10.02 10.45 8,777,634 10.226 0.00%
2008-04-10 0 12.88 12.82 12.88 12.20 13.08 17,420,000 217,418,400 12.481 10.32 10.27 10.32 9.777 10.48 21,738,184 10.002 -0.62%
2008-04-09 0 12.96 12.96 12.98 12.86 14.10 12,540,000 168,927,600 13.471 10.39 10.39 10.40 10.31 11.30 15,648,497 10.795 -5.12%
2008-04-08 0 13.66 13.66 13.70 13.56 14.28 14,836,000 206,039,946 13.888 10.95 10.95 10.98 10.87 11.44 18,513,645 11.129 -3.39%
2008-04-07 0 14.14 14.14 14.16 12.70 14.18 21,481,000 289,751,540 13.489 11.33 11.33 11.35 10.18 11.36 26,805,851 10.809 11.34%
2008-04-03 0 12.70 12.68 12.70 12.48 12.98 11,703,380 147,846,948 12.633 10.18 10.16 10.18 10.00 10.40 14,604,491 10.123 -2.16%
2008-04-02 0 12.98 12.98 13.00 12.84 13.80 9,237,000 122,193,960 13.229 10.40 10.40 10.42 10.29 11.06 11,526,728 10.601 -1.96%
2008-04-01 0 13.24 13.22 13.24 12.80 14.20 7,488,102 99,471,222 13.284 10.61 10.59 10.61 10.26 11.38 9,344,302 10.645 -4.20%
2008-03-31 0 13.82 13.80 13.82 13.70 14.80 4,110,000 57,921,080 14.093 11.07 11.06 11.07 10.98 11.86 5,128,814 11.293 -3.76%
2008-03-28 0 14.36 14.32 14.40 13.90 14.50 4,774,589 68,017,003 14.246 11.51 11.48 11.54 11.14 11.62 5,958,145 11.416 2.13%
2008-03-27 0 14.06 14.20 14.30 12.78 14.46 9,105,411 126,924,724 13.939 11.27 11.38 11.46 10.24 11.59 11,362,520 11.170 7.82%
2008-03-26 0 13.04 13.06 13.10 12.64 13.28 5,982,000 77,809,960 13.007 10.45 10.47 10.50 10.13 10.64 7,464,857 10.424 0.31%
2008-03-25 0 13.00 13.02 13.04 12.50 13.16 8,192,000 105,932,748 12.931 10.42 10.43 10.45 10.02 10.55 10,222,687 10.363 5.18%
2008-03-20 0 12.36 12.36 12.50 12.12 12.98 2,316,000 29,478,240 12.728 9.905 9.905 10.02 9.712 10.40 2,890,105 10.200 -6.65%
2008-03-19 0 13.24 13.24 13.30 12.66 13.80 8,028,000 107,556,760 13.398 10.61 10.61 10.66 10.15 11.06 10,018,033 10.736 0.46%
2008-03-18 0 13.18 13.18 13.30 11.38 13.30 4,054,000 49,499,720 12.210 10.56 10.56 10.66 9.119 10.66 5,058,932 9.7846 5.10%
2008-03-17 0 12.54 12.60 12.66 11.62 13.20 6,077,000 76,209,952 12.541 10.05 10.10 10.15 9.312 10.58 7,583,407 10.050 -0.79%
2008-03-14 0 12.64 12.74 12.78 12.42 13.86 6,993,900 90,677,790 12.965 10.13 10.21 10.24 9.953 11.11 8,727,594 10.390 -5.53%
2008-03-13 0 13.38 13.30 13.38 12.82 14.26 11,079,000 149,079,880 13.456 10.72 10.66 10.72 10.27 11.43 13,825,335 10.783 -7.60%
2008-03-12 0 14.48 14.42 14.52 14.20 15.20 6,478,000 95,412,400 14.729 11.60 11.56 11.64 11.38 12.18 8,083,809 11.803 -1.50%
2008-03-11 0 14.70 14.68 14.70 13.88 15.30 10,416,000 150,128,200 14.413 11.78 11.76 11.78 11.12 12.26 12,997,986 11.550 -4.79%
2008-03-10 0 15.44 15.38 15.40 15.02 15.62 4,687,000 71,837,540 15.327 12.37 12.32 12.34 12.04 12.52 5,848,844 12.282 -5.16%
2008-03-07 0 16.28 16.24 16.28 15.46 16.60 4,807,589 76,788,038 15.972 13.05 13.01 13.05 12.39 13.30 5,999,326 12.799 -1.93%
2008-03-06 0 16.60 16.50 16.62 16.38 16.78 5,247,000 86,961,200 16.574 13.30 13.22 13.32 13.13 13.45 6,547,661 13.281 1.22%
2008-03-05 0 16.40 16.30 16.46 16.10 17.44 9,142,305 150,538,981 16.466 13.14 13.06 13.19 12.90 13.98 11,408,560 13.195 -4.98%
2008-03-04 0 17.26 17.22 17.28 17.20 17.96 4,454,000 77,622,680 17.428 13.83 13.80 13.85 13.78 14.39 5,558,087 13.966 -2.60%
2008-03-03 0 17.72 17.72 17.76 17.14 18.14 5,951,000 105,558,618 17.738 14.20 14.20 14.23 13.74 14.54 7,426,173 14.214 -0.11%
2008-02-29 0 17.74 17.68 17.70 17.34 17.96 76,860,600 1,376,334,156 17.907 14.22 14.17 14.18 13.90 14.39 95,913,310 14.350 -7.89%
2008-02-28 0 19.26 19.20 19.26 19.20 19.78 7,572,000 147,594,420 19.492 15.43 15.39 15.43 15.39 15.85 9,448,997 15.620 -0.41%
2008-02-27 0 19.34 19.34 19.38 19.10 20.25 10,220,000 198,718,000 19.444 15.50 15.50 15.53 15.31 16.23 12,753,401 15.582 -3.11%
2008-02-26 0 19.96 19.94 19.96 19.92 20.60 2,617,000 52,681,840 20.131 16.00 15.98 16.00 15.96 16.51 3,265,719 16.132 -1.43%
2008-02-25 0 20.25 20.20 20.30 20.05 20.60 3,969,000 80,449,325 20.269 16.23 16.19 16.27 16.07 16.51 4,952,862 16.243 -0.25%
2008-02-22 0 20.30 20.30 20.35 20.00 21.35 3,752,000 77,050,200 20.536 16.27 16.27 16.31 16.03 17.11 4,682,070 16.456 -3.79%
2008-02-21 0 21.10 20.95 21.00 20.80 21.90 3,110,000 66,545,200 21.397 16.91 16.79 16.83 16.67 17.55 3,880,927 17.147 -0.94%
2008-02-20 0 21.30 21.20 21.35 20.50 21.55 6,242,000 131,172,200 21.014 17.07 16.99 17.11 16.43 17.27 7,789,308 16.840 1.67%
2008-02-19 0 20.95 20.90 21.00 19.62 21.50 5,733,000 118,493,940 20.669 16.79 16.75 16.83 15.72 17.23 7,154,134 16.563 9.11%
2008-02-18 0 19.20 19.20 19.28 19.04 21.80 17,108,000 339,499,342 19.844 15.39 15.39 15.45 15.26 17.47 21,348,843 15.902 -3.03%
2008-02-15 0 19.80 19.70 19.86 17.80 19.94 9,479,000 178,281,080 18.808 15.87 15.79 15.91 14.26 15.98 11,828,717 15.072 9.27%
2008-02-14 0 18.12 18.10 18.12 17.86 18.28 3,396,000 61,495,160 18.108 14.52 14.50 14.52 14.31 14.65 4,237,823 14.511 4.14%
2008-02-13 0 17.40 17.40 17.50 17.10 18.30 7,369,000 131,455,420 17.839 13.94 13.94 14.02 13.70 14.66 9,195,676 14.295 0.00%
2008-02-12 0 17.40 17.32 17.40 17.30 17.70 3,533,000 61,930,680 17.529 13.94 13.88 13.94 13.86 14.18 4,408,783 14.047 3.82%
2008-02-11 0 16.76 16.74 16.76 16.70 18.30 2,698,000 47,210,360 17.498 13.43 13.41 13.43 13.38 14.66 3,366,798 14.022 -8.32%
2008-02-06 0 18.28 18.24 18.28 18.10 18.90 1,776,000 32,431,320 18.261 14.65 14.62 14.65 14.50 15.15 2,216,247 14.633 -5.58%
2008-02-05 0 19.36 19.28 19.38 18.74 19.70 4,453,579 85,428,243 19.182 15.51 15.45 15.53 15.02 15.79 5,557,561 15.372 1.89%
2008-02-04 0 19.00 18.98 19.00 18.26 19.40 8,478,000 160,760,000 18.962 15.23 15.21 15.23 14.63 15.55 10,579,582 15.195 6.74%
2008-02-01 0 17.80 17.80 17.84 16.88 18.50 6,361,000 113,200,080 17.796 14.26 14.26 14.30 13.53 14.83 7,937,806 14.261 1.14%
2008-01-31 0 17.60 17.60 17.64 16.10 18.18 8,447,000 144,827,880 17.145 14.10 14.10 14.14 12.90 14.57 10,540,898 13.740 3.29%
2008-01-30 0 17.04 17.02 17.04 16.96 19.00 3,679,000 64,205,520 17.452 13.66 13.64 13.66 13.59 15.23 4,590,975 13.985 -8.49%
2008-01-29 0 18.62 18.62 18.74 18.46 19.80 2,423,372 45,596,268 18.815 14.92 14.92 15.02 14.79 15.87 3,024,093 15.078 1.20%
2008-01-28 0 18.40 18.28 18.44 18.14 18.90 4,070,500 75,597,860 18.572 14.74 14.65 14.78 14.54 15.15 5,079,522 14.883 -4.66%
2008-01-25 0 19.30 19.22 19.28 19.10 19.82 5,082,000 98,553,400 19.393 15.47 15.40 15.45 15.31 15.88 6,341,759 15.540 1.26%
2008-01-24 0 19.06 18.94 18.98 17.80 20.20 5,412,000 104,839,160 19.372 15.27 15.18 15.21 14.26 16.19 6,753,562 15.524 -3.64%
2008-01-23 0 19.78 19.70 19.72 17.80 21.40 5,077,000 96,852,500 19.077 15.85 15.79 15.80 14.26 17.15 6,335,520 15.287 0.00%
2008-01-22 0 19.78 19.68 19.80 17.50 20.55 11,182,428 211,448,241 18.909 15.85 15.77 15.87 14.02 16.47 13,954,402 15.153 -7.14%
2008-01-21 0 21.30 21.50 21.65 20.25 22.90 11,259,917 241,933,749 21.486 17.07 17.23 17.35 16.23 18.35 14,051,099 17.218 -6.99%
2008-01-18 0 22.90 22.90 23.00 22.05 23.50 3,632,000 83,316,274 22.940 18.35 18.35 18.43 17.67 18.83 4,532,324 18.383 -0.87%
2008-01-17 0 23.10 23.05 23.15 22.00 23.25 7,353,000 165,228,412 22.471 18.51 18.47 18.55 17.63 18.63 9,175,710 18.007 3.36%
2008-01-16 0 22.35 22.45 22.50 21.95 22.65 8,619,957 192,208,264 22.298 17.91 17.99 18.03 17.59 18.15 10,756,728 17.869 -2.40%
2008-01-15 0 22.90 22.85 22.95 22.45 22.95 3,500,000 79,641,350 22.755 18.35 18.31 18.39 17.99 18.39 4,367,603 18.235 2.23%
2008-01-14 0 22.40 22.30 22.40 22.30 23.05 4,829,000 109,363,850 22.647 17.95 17.87 17.95 17.87 18.47 6,026,044 18.149 -1.10%
2008-01-11 0 22.65 22.45 22.50 22.10 23.20 3,872,000 88,222,600 22.785 18.15 17.99 18.03 17.71 18.59 4,831,817 18.259 -0.44%
2008-01-10 0 22.75 22.75 22.80 22.60 23.80 6,930,000 158,458,200 22.866 18.23 18.23 18.27 18.11 19.07 8,647,854 18.323 -4.01%
2008-01-09 0 23.70 23.60 23.65 22.25 23.80 2,559,200 58,589,260 22.894 18.99 18.91 18.95 17.83 19.07 3,193,591 18.346 3.04%
2008-01-08 0 23.00 22.80 23.05 22.65 23.30 3,601,000 82,930,250 23.030 18.43 18.27 18.47 18.15 18.67 4,493,639 18.455 2.22%
2008-01-07 0 22.50 22.45 22.60 22.10 22.80 4,227,400 94,598,040 22.377 18.03 17.99 18.11 17.71 18.27 5,275,316 17.932 -3.02%
2008-01-04 0 23.20 23.35 23.40 22.00 23.70 6,453,210 149,667,335 23.193 18.59 18.71 18.75 17.63 18.99 8,052,874 18.586 2.65%
2008-01-03 0 22.60 22.55 22.65 22.30 23.80 4,121,000 93,898,700 22.785 18.11 18.07 18.15 17.87 19.07 5,142,541 18.259 -5.64%
2008-01-02 0 23.95 23.90 24.00 23.85 24.90 2,020,000 49,011,000 24.263 19.19 19.15 19.23 19.11 19.95 2,520,731 19.443 -4.20%
2007-12-31 0 25.00 25.00 25.20 24.35 25.30 712,000 17,735,600 24.910 20.03 20.03 20.19 19.51 20.27 888,495 19.961 2.88%
2007-12-28 0 24.30 24.25 24.30 24.25 24.95 1,834,000 44,874,000 24.468 19.47 19.43 19.47 19.43 19.99 2,288,624 19.607 -3.19%
2007-12-27 0 25.10 25.10 25.20 25.00 26.50 2,078,301 52,916,335 25.461 20.11 20.11 20.19 20.03 21.24 2,593,484 20.404 -3.09%
2007-12-24 0 25.90 25.85 26.10 25.05 26.40 2,385,000 61,808,400 25.915 20.76 20.72 20.92 20.07 21.16 2,976,209 20.767 4.23%
2007-12-21 0 24.85 24.85 24.90 24.05 25.30 3,873,000 95,862,300 24.751 19.91 19.91 19.95 19.27 20.27 4,833,065 19.835 4.19%
2007-12-20 0 23.85 24.00 24.05 22.30 24.00 2,668,000 62,069,400 23.264 19.11 19.23 19.27 17.87 19.23 3,329,361 18.643 7.67%
2007-12-19 0 22.15 22.10 22.15 22.00 22.45 4,029,000 89,164,750 22.131 17.75 17.71 17.75 17.63 17.99 5,027,735 17.735 3.26%
2007-12-18 0 21.45 21.30 21.40 20.50 21.80 5,347,000 113,155,850 21.162 17.19 17.07 17.15 16.43 17.47 6,672,449 16.959 -0.69%
2007-12-17 0 21.60 21.55 21.60 21.30 22.90 4,166,000 90,604,900 21.749 17.31 17.27 17.31 17.07 18.35 5,198,695 17.428 -6.29%
2007-12-14 0 23.05 23.00 23.05 22.65 24.45 6,004,000 140,608,500 23.419 18.47 18.43 18.47 18.15 19.59 7,492,311 18.767 -6.68%
2007-12-13 0 24.70 24.65 24.80 24.55 25.50 3,924,000 97,815,156 24.927 19.79 19.75 19.87 19.67 20.43 4,896,707 19.976 1.02%
2007-12-12 0 24.45 24.50 24.55 24.40 24.95 2,558,800 62,950,620 24.602 19.59 19.63 19.67 19.55 19.99 3,193,092 19.715 -4.49%
2007-12-11 0 25.60 25.60 25.90 25.50 26.15 1,705,000 44,012,800 25.814 20.51 20.51 20.76 20.43 20.96 2,127,647 20.686 0.79%
2007-12-10 0 25.40 25.35 25.40 25.05 26.95 3,132,000 80,345,600 25.653 20.35 20.31 20.35 20.07 21.60 3,908,381 20.557 -5.58%
2007-12-07 0 26.90 26.55 26.90 26.30 27.85 3,178,500 85,688,475 26.959 21.56 21.28 21.56 21.08 22.32 3,966,407 21.604 -1.28%
2007-12-06 0 27.25 27.15 27.45 26.90 28.20 3,982,000 110,132,350 27.658 21.84 21.76 22.00 21.56 22.60 4,969,084 22.164 0.74%
2007-12-05 0 27.05 27.05 27.20 26.05 27.60 2,985,848 80,801,581 27.062 21.68 21.68 21.80 20.88 22.12 3,726,000 21.686 3.84%
2007-12-04 0 26.05 26.15 26.20 25.60 27.50 3,910,000 103,447,900 26.457 20.88 20.96 21.00 20.51 22.04 4,879,236 21.202 -3.52%
2007-12-03 0 27.00 26.90 27.00 26.50 27.80 6,891,006 185,681,246 26.945 21.64 21.56 21.64 21.24 22.28 8,599,194 21.593 3.05%
2007-11-30 0 26.20 26.20 26.40 23.95 26.75 11,012,737 283,239,462 25.719 21.00 21.00 21.16 19.19 21.44 13,742,646 20.610 5.86%
2007-11-29 0 24.75 24.75 24.80 24.50 25.70 5,835,000 147,033,700 25.199 19.83 19.83 19.87 19.63 20.59 7,281,418 20.193 5.54%
2007-11-28 0 23.45 23.30 23.70 22.70 24.35 5,516,000 128,653,800 23.324 18.79 18.67 18.99 18.19 19.51 6,883,342 18.691 4.69%
2007-11-27 0 22.40 22.40 22.45 21.35 22.80 3,106,000 68,379,264 22.015 17.95 17.95 17.99 17.11 18.27 3,875,936 17.642 1.36%
2007-11-26 0 22.10 22.10 22.35 21.35 22.60 3,132,000 69,438,700 22.171 17.71 17.71 17.91 17.11 18.11 3,908,381 17.767 5.24%
2007-11-23 0 21.00 20.80 21.00 20.20 21.70 3,709,000 78,245,224 21.096 16.83 16.67 16.83 16.19 17.39 4,628,411 16.905 0.00%
2007-11-22 0 21.00 21.00 21.05 20.05 21.60 5,904,000 122,706,100 20.784 16.83 16.83 16.87 16.07 17.31 7,367,522 16.655 -1.18%
2007-11-21 0 21.25 21.00 21.10 21.10 22.95 4,240,000 93,054,500 21.947 17.03 16.83 16.91 16.91 18.39 5,291,039 17.587 -5.97%
2007-11-20 0 22.60 22.35 22.60 20.30 23.20 7,618,000 169,998,400 22.315 18.11 17.91 18.11 16.27 18.59 9,506,400 17.883 5.36%
2007-11-19 0 21.45 21.40 21.45 20.70 21.90 4,000,000 85,413,200 21.353 17.19 17.15 17.19 16.59 17.55 4,991,546 17.112 2.39%
2007-11-16 0 20.95 21.00 21.05 20.75 22.50 8,144,319 172,871,127 21.226 16.79 16.83 16.87 16.63 18.03 10,163,186 17.010 -8.32%
2007-11-15 0 22.85 22.80 22.95 22.80 24.45 2,523,000 59,332,150 23.517 18.31 18.27 18.39 18.27 19.59 3,148,418 18.845 -5.38%
2007-11-14 0 24.15 24.00 24.15 23.50 24.35 3,174,070 76,390,124 24.067 19.35 19.23 19.35 18.83 19.51 3,960,879 19.286 5.23%
2007-11-13 0 22.95 23.00 23.05 21.00 23.20 6,445,725 143,716,520 22.296 18.39 18.43 18.47 16.83 18.59 8,043,534 17.867 0.44%
2007-11-12 0 22.85 22.50 22.85 21.15 23.95 8,236,000 184,931,900 22.454 18.31 18.03 18.31 16.95 19.19 10,277,594 17.994 -7.30%
2007-11-09 0 24.65 24.85 24.90 24.30 26.20 4,663,000 118,068,750 25.320 19.75 19.91 19.95 19.47 21.00 5,818,895 20.291 -5.92%
2007-11-08 0 26.20 26.20 26.25 25.30 26.70 4,362,200 113,882,600 26.107 21.00 21.00 21.04 20.27 21.40 5,443,531 20.921 -2.60%
2007-11-07 0 26.90 26.70 26.90 25.80 27.70 4,991,000 134,277,950 26.904 21.56 21.40 21.56 20.67 22.20 6,228,202 21.560 6.32%
2007-11-06 0 25.30 25.30 25.40 22.80 25.55 6,245,000 151,514,700 24.262 20.27 20.27 20.35 18.27 20.47 7,793,052 19.442 1.20%
2007-11-05 0 25.00 24.85 25.00 24.30 27.00 4,129,089 106,311,833 25.747 20.03 19.91 20.03 19.47 21.64 5,152,635 20.633 -5.66%
2007-11-02 0 26.50 26.40 26.45 25.90 27.80 4,603,200 123,346,440 26.796 21.24 21.16 21.20 20.76 22.28 5,744,271 21.473 -4.50%
2007-11-01 0 27.75 28.00 28.10 25.10 28.00 6,068,000 161,311,927 26.584 22.24 22.44 22.52 20.11 22.44 7,572,176 21.303 11.00%
2007-10-31 0 25.00 25.05 25.50 24.80 26.75 5,210,400 136,782,400 26.252 20.03 20.07 20.43 19.87 21.44 6,501,988 21.037 -4.94%
2007-10-30 0 26.30 26.15 26.25 25.70 27.60 3,422,300 91,721,590 26.801 21.08 20.96 21.04 20.59 22.12 4,270,642 21.477 -2.77%
2007-10-29 0 27.05 27.00 27.05 26.80 27.70 1,572,000 42,611,000 27.106 21.68 21.64 21.68 21.48 22.20 1,961,678 21.722 -0.92%
2007-10-26 0 27.30 27.10 27.30 26.45 27.40 3,908,100 105,044,720 26.879 21.88 21.72 21.88 21.20 21.96 4,876,865 21.539 4.00%
2007-10-25 0 26.25 26.10 26.25 26.00 27.60 3,479,494 92,246,342 26.511 21.04 20.92 21.04 20.84 22.12 4,342,014 21.245 -2.42%
2007-10-24 0 26.90 26.60 26.95 26.25 28.00 5,062,400 135,738,480 26.813 21.56 21.32 21.60 21.04 22.44 6,317,301 21.487 -1.28%
2007-10-23 0 27.25 27.15 27.30 26.70 28.50 6,987,000 192,390,203 27.535 21.84 21.76 21.88 21.40 22.84 8,718,983 22.066 -0.37%
2007-10-22 0 27.35 27.25 27.40 26.00 29.40 12,936,000 356,543,600 27.562 21.92 21.84 21.96 20.84 23.56 16,142,661 22.087 -4.04%
2007-10-18 0 28.50 28.45 28.60 26.60 29.05 11,863,400 333,101,120 28.078 22.84 22.80 22.92 21.32 23.28 14,804,177 22.500 7.55%
2007-10-17 0 26.50 26.30 26.60 25.35 27.50 15,270,000 409,885,000 26.843 21.24 21.08 21.32 20.31 22.04 19,055,228 21.510 -5.19%
2007-10-16 0 27.95 27.90 28.00 24.40 28.55 13,568,000 366,780,200 27.033 22.40 22.36 22.44 19.55 22.88 16,931,325 21.663 10.69%
2007-10-15 0 25.25 25.30 25.55 24.60 25.95 5,844,000 147,299,500 25.205 20.23 20.27 20.47 19.71 20.80 7,292,649 20.198 4.99%
2007-10-12 0 24.05 24.10 24.25 23.70 25.25 9,181,744 224,548,102 24.456 19.27 19.31 19.43 18.99 20.23 11,457,775 19.598 -6.24%
2007-10-11 0 25.65 25.40 25.50 24.30 26.00 7,412,000 187,574,600 25.307 20.55 20.35 20.43 19.47 20.84 9,249,335 20.280 8.23%
2007-10-10 0 23.70 23.60 23.65 23.10 24.75 7,284,618 174,231,763 23.918 18.99 18.91 18.95 18.51 19.83 9,090,377 19.167 4.87%
2007-10-09 0 22.60 22.60 22.65 21.00 22.80 11,146,000 247,102,150 22.170 18.11 18.11 18.15 16.83 18.27 13,908,944 17.766 12.72%
2007-10-08 0 20.05 20.00 20.15 20.00 20.70 2,351,800 47,466,060 20.183 16.07 16.03 16.15 16.03 16.59 2,934,780 16.174 0.65%
2007-10-05 0 19.92 19.90 19.98 19.82 20.15 1,917,000 38,205,060 19.930 15.96 15.95 16.01 15.88 16.15 2,392,199 15.971 3.32%
2007-10-04 0 19.28 19.26 19.30 19.00 20.15 7,638,496 148,323,077 19.418 15.45 15.43 15.47 15.23 16.15 9,531,976 15.561 -6.63%
2007-10-03 0 20.65 20.30 20.65 19.88 21.10 6,483,800 133,009,840 20.514 16.55 16.27 16.55 15.93 16.91 8,091,047 16.439 0.73%
2007-10-02 0 20.50 20.45 20.55 20.00 21.00 5,228,000 107,466,900 20.556 16.43 16.39 16.47 16.03 16.83 6,523,951 16.473 5.24%
2007-09-28 0 19.48 19.46 19.50 19.24 20.95 6,420,900 127,459,510 19.851 15.61 15.59 15.63 15.42 16.79 8,012,555 15.907 -2.60%
2007-09-27 0 20.00 20.00 20.05 19.54 21.15 6,467,600 132,469,360 20.482 16.03 16.03 16.07 15.66 16.95 8,070,831 16.413 2.35%
2007-09-25 0 19.54 19.60 19.70 17.60 19.60 5,122,000 97,698,820 19.074 15.66 15.71 15.79 14.10 15.71 6,391,675 15.285 1.35%
2007-09-24 0 19.28 19.28 19.32 19.24 19.78 2,698,000 52,320,160 19.392 15.45 15.45 15.48 15.42 15.85 3,366,798 15.540 -0.10%
2007-09-21 0 19.30 19.24 19.40 19.24 19.92 2,600,600 50,791,840 19.531 15.47 15.42 15.55 15.42 15.96 3,245,254 15.651 0.63%
2007-09-20 0 19.18 19.12 19.18 19.08 19.80 2,505,314 48,731,055 19.451 15.37 15.32 15.37 15.29 15.87 3,126,348 15.587 -1.44%
2007-09-19 0 19.46 19.46 19.48 19.42 20.50 2,246,010 44,593,977 19.855 15.59 15.59 15.61 15.56 16.43 2,802,766 15.911 0.31%
2007-09-18 0 19.40 19.38 19.42 18.90 19.70 1,050,330 20,258,402 19.288 15.55 15.53 15.56 15.15 15.79 1,310,693 15.456 -0.21%
2007-09-17 0 19.44 19.38 19.48 19.26 20.05 2,412,000 47,529,840 19.706 15.58 15.53 15.61 15.43 16.07 3,009,902 15.791 -3.76%
2007-09-14 0 20.20 20.10 20.15 19.36 20.50 4,531,000 89,136,676 19.673 16.19 16.11 16.15 15.51 16.43 5,654,174 15.765 3.59%
2007-09-13 0 19.50 19.48 19.50 18.58 20.00 3,892,666 75,060,012 19.282 15.63 15.61 15.63 14.89 16.03 4,857,606 15.452 -0.61%
2007-09-12 0 19.62 19.62 19.70 18.20 19.90 7,181,009 136,790,587 19.049 15.72 15.72 15.79 14.58 15.95 8,961,085 15.265 8.88%
2007-09-11 0 18.02 18.10 18.14 17.80 18.80 8,919,668 162,168,671 18.181 14.44 14.50 14.54 14.26 15.07 11,130,734 14.569 2.62%
2007-09-10 0 17.56 17.56 17.58 17.00 17.66 2,346,000 40,607,200 17.309 14.07 14.07 14.09 13.62 14.15 2,927,542 13.871 -0.23%
2007-09-07 0 17.60 17.54 17.60 17.20 17.72 1,988,000 34,706,920 17.458 14.10 14.06 14.10 13.78 14.20 2,480,798 13.990 0.92%
2007-09-06 0 17.44 17.50 17.54 17.00 17.80 4,028,000 70,393,660 17.476 13.98 14.02 14.06 13.62 14.26 5,026,487 14.005 1.63%
2007-09-05 0 17.16 17.12 17.16 16.84 17.32 4,904,800 83,832,720 17.092 13.75 13.72 13.75 13.49 13.88 6,120,634 13.697 0.35%
2007-09-04 0 17.10 17.10 17.12 16.80 17.24 6,142,000 104,688,480 17.045 13.70 13.70 13.72 13.46 13.82 7,664,519 13.659 1.66%
2007-09-03 0 16.82 16.80 16.82 16.60 16.92 3,790,002 63,896,613 16.859 13.48 13.46 13.48 13.30 13.56 4,729,493 13.510 -0.59%
2007-08-31 0 16.92 16.86 16.92 16.20 16.92 7,174,000 119,953,980 16.721 13.56 13.51 13.56 12.98 13.56 8,952,338 13.399 4.44%
2007-08-30 0 16.20 16.18 16.20 15.92 16.86 4,631,141 76,040,456 16.419 12.98 12.97 12.98 12.76 13.51 5,779,139 13.158 0.50%
2007-08-29 0 16.12 16.12 16.20 15.82 16.54 4,305,000 70,084,520 16.280 12.92 12.92 12.98 12.68 13.25 5,372,152 13.046 -4.28%
2007-08-28 0 16.84 16.82 16.84 16.58 17.20 5,328,000 89,698,480 16.835 13.49 13.48 13.49 13.29 13.78 6,648,740 13.491 -3.11%
2007-08-27 0 17.38 17.36 17.40 17.00 17.68 3,897,183 67,757,306 17.386 13.93 13.91 13.94 13.62 14.17 4,863,242 13.933 3.21%
2007-08-24 0 16.84 16.80 16.82 16.46 16.92 10,243,000 172,198,140 16.811 13.49 13.46 13.48 13.19 13.56 12,782,102 13.472 -0.47%
2007-08-23 0 16.92 16.92 16.96 15.60 17.12 11,282,400 187,476,808 16.617 13.56 13.56 13.59 12.50 13.72 14,079,155 13.316 9.16%
2007-08-22 0 15.50 15.48 15.50 14.40 16.04 11,612,127 179,500,967 15.458 12.42 12.40 12.42 11.54 12.85 14,490,617 12.387 6.16%
2007-08-21 0 14.60 14.60 14.70 14.34 15.30 11,233,000 167,573,650 14.918 11.70 11.70 11.78 11.49 12.26 14,017,510 11.955 5.04%
2007-08-20 0 13.90 13.84 13.88 13.60 14.20 8,499,780 118,369,098 13.926 11.14 11.09 11.12 10.90 11.38 10,606,761 11.160 4.51%
2007-08-17 0 13.30 13.28 13.30 12.00 13.56 11,430,500 148,853,084 13.022 10.66 10.64 10.66 9.616 10.87 14,263,967 10.436 -0.75%
2007-08-16 0 13.40 13.40 13.50 12.92 14.08 16,363,000 220,152,178 13.454 10.74 10.74 10.82 10.35 11.28 20,419,168 10.782 -7.71%
2007-08-15 0 14.52 14.54 14.58 13.58 14.62 14,174,700 200,817,590 14.167 11.64 11.65 11.68 10.88 11.72 17,688,418 11.353 2.83%
2007-08-14 0 14.12 14.06 14.12 13.30 14.72 14,618,902 207,450,969 14.191 11.32 11.27 11.32 10.66 11.80 18,242,731 11.372 6.65%
2007-08-13 0 13.24 13.20 13.24 12.88 14.00 5,667,000 74,500,760 13.146 10.61 10.58 10.61 10.32 11.22 7,071,773 10.535 5.75%
2007-08-10 0 12.52 12.52 12.58 12.00 12.74 2,238,000 27,926,600 12.478 10.03 10.03 10.08 9.616 10.21 2,792,770 9.9996 -3.54%
2007-08-09 0 12.98 12.94 13.00 12.94 13.48 3,886,000 51,329,280 13.209 10.40 10.37 10.42 10.37 10.80 4,849,287 10.585 0.62%
2007-08-08 0 12.90 12.88 12.90 12.20 13.06 4,627,700 58,937,708 12.736 10.34 10.32 10.34 9.777 10.47 5,774,845 10.206 6.44%
2007-08-07 0 12.12 12.08 12.12 11.64 12.80 4,766,000 57,977,040 12.165 9.712 9.680 9.712 9.328 10.26 5,947,427 9.7483 -2.26%
2007-08-06 0 12.40 12.40 12.42 12.02 12.88 8,572,000 105,720,640 12.333 9.937 9.937 9.953 9.632 10.32 10,696,884 9.8833 -6.49%
2007-08-03 0 13.26 13.26 13.28 13.10 13.56 2,113,400 28,063,584 13.279 10.63 10.63 10.64 10.50 10.87 2,637,283 10.641 -1.19%
2007-08-02 0 13.42 13.30 13.42 12.90 13.86 4,910,500 64,931,590 13.223 10.75 10.66 10.75 10.34 11.11 6,127,747 10.596 0.15%
2007-08-01 0 13.40 13.40 13.42 13.08 14.10 5,016,000 67,835,360 13.524 10.74 10.74 10.75 10.48 11.30 6,259,399 10.837 -1.62%
2007-07-31 0 13.62 13.62 13.82 13.28 14.00 5,148,000 70,764,120 13.746 10.91 10.91 11.07 10.64 11.22 6,424,120 11.015 3.65%
2007-07-30 0 13.14 13.12 13.16 13.06 13.44 7,598,000 100,554,492 13.234 10.53 10.51 10.55 10.47 10.77 9,481,442 10.605 -3.24%
2007-07-27 0 13.58 13.58 13.60 13.30 14.16 6,777,000 93,072,340 13.734 10.88 10.88 10.90 10.66 11.35 8,456,927 11.005 -5.17%
2007-07-26 0 14.32 14.46 14.48 14.26 14.78 3,668,000 53,316,840 14.536 11.48 11.59 11.60 11.43 11.84 4,577,248 11.648 -1.10%
2007-07-25 0 14.48 14.48 14.50 13.96 14.60 2,110,000 30,403,780 14.409 11.60 11.60 11.62 11.19 11.70 2,633,041 11.547 0.84%
2007-07-24 0 14.36 14.36 14.50 14.34 14.90 3,987,027 58,319,559 14.627 11.51 11.51 11.62 11.49 11.94 4,975,357 11.722 -1.10%
2007-07-23 0 14.52 14.42 14.54 13.96 14.54 3,034,000 43,663,960 14.392 11.64 11.56 11.65 11.19 11.65 3,786,088 11.533 2.25%
2007-07-20 0 14.20 14.18 14.30 14.12 14.40 1,298,000 18,524,440 14.272 11.38 11.36 11.46 11.32 11.54 1,619,757 11.437 1.28%
2007-07-19 0 14.02 13.98 14.08 13.90 14.20 1,810,000 25,398,560 14.032 11.23 11.20 11.28 11.14 11.38 2,258,675 11.245 0.43%
2007-07-18 0 13.96 13.96 13.98 13.94 14.52 3,500,280 49,550,523 14.156 11.19 11.19 11.20 11.17 11.64 4,367,952 11.344 -3.46%
2007-07-17 0 14.46 14.40 14.50 14.28 14.66 2,957,886 42,527,108 14.378 11.59 11.54 11.62 11.44 11.75 3,691,106 11.522 0.56%
2007-07-16 0 14.38 14.38 14.40 14.32 14.80 3,147,000 45,521,200 14.465 11.52 11.52 11.54 11.48 11.86 3,927,099 11.592 -3.36%
2007-07-13 0 14.88 14.88 14.90 14.12 14.96 16,034,000 234,074,920 14.599 11.92 11.92 11.94 11.32 11.99 20,008,613 11.699 6.44%
2007-07-12 0 13.98 13.82 13.90 13.20 14.12 17,699,000 244,136,040 13.794 11.20 11.07 11.14 10.58 11.32 22,086,344 11.054 5.91%
2007-07-11 0 13.20 13.20 13.28 13.00 13.42 8,368,000 110,702,160 13.229 10.58 10.58 10.64 10.42 10.75 10,442,315 10.601 -1.49%
2007-07-10 0 13.40 13.38 13.40 13.16 13.70 9,114,500 121,753,640 13.358 10.74 10.72 10.74 10.55 10.98 11,373,862 10.705 1.06%
2007-07-09 0 13.26 13.22 13.26 13.10 13.64 9,588,000 128,581,040 13.411 10.63 10.59 10.63 10.50 10.93 11,964,736 10.747 2.95%
2007-07-06 0 12.88 12.88 12.92 12.70 13.08 6,976,000 89,822,600 12.876 10.32 10.32 10.35 10.18 10.48 8,705,257 10.318 -1.98%
2007-07-05 0 13.14 13.06 13.10 12.60 13.56 19,364,800 250,859,640 12.954 10.53 10.47 10.50 10.10 10.87 24,165,074 10.381 4.95%
2007-07-04 0 12.52 12.44 12.52 12.00 12.80 23,099,400 286,674,120 12.410 10.03 9.969 10.03 9.616 10.26 28,825,431 9.9452 6.46%
2007-07-03 0 11.76 11.70 11.76 11.76 12.08 6,398,000 76,321,360 11.929 9.424 9.376 9.424 9.424 9.680 7,983,978 9.5593 -0.51%
2007-06-29 0 11.82 11.78 11.82 11.64 12.10 4,040,000 47,568,880 11.774 9.472 9.440 9.472 9.328 9.696 5,041,462 9.4355 -0.84%
2007-06-28 0 11.92 11.90 12.00 11.82 12.38 4,674,473 56,243,837 12.032 9.552 9.536 9.616 9.472 9.921 5,833,212 9.6420 -1.32%
2007-06-27 0 12.08 12.08 12.10 11.84 12.60 10,046,000 121,010,640 12.046 9.680 9.680 9.696 9.488 10.10 12,536,268 9.6528 -2.58%
2007-06-26 0 12.40 12.40 12.42 11.82 12.48 8,780,000 106,214,180 12.097 9.937 9.937 9.953 9.472 10.00 10,956,444 9.6942 2.65%
2007-06-25 0 12.08 12.06 12.10 11.96 12.48 9,308,000 113,888,460 12.236 9.680 9.664 9.696 9.584 10.00 11,615,328 9.8050 -0.66%
2007-06-22 0 12.16 12.08 12.18 11.78 12.26 17,940,000 215,393,920 12.006 9.744 9.680 9.761 9.440 9.825 22,387,085 9.6213 6.11%
2007-06-21 0 11.46 11.46 11.48 11.18 11.50 6,920,000 78,505,146 11.345 9.184 9.184 9.200 8.959 9.216 8,635,375 9.0911 1.42%
2007-06-20 0 11.30 11.26 11.28 11.12 11.46 9,691,700 109,319,422 11.280 9.055 9.023 9.039 8.911 9.184 12,094,142 9.0390 -0.35%
2007-06-18 0 11.34 11.32 11.34 11.26 11.82 9,008,000 104,528,320 11.604 9.087 9.071 9.087 9.023 9.472 11,240,962 9.2989 0.00%
2007-06-15 0 11.34 11.32 11.38 11.20 11.50 5,780,119 65,404,283 11.315 9.087 9.071 9.119 8.975 9.216 7,212,933 9.0676 0.71%
2007-06-14 0 11.26 11.26 11.28 11.06 11.34 5,771,000 64,476,820 11.173 9.023 9.023 9.039 8.863 9.087 7,201,553 8.9532 0.72%
2007-06-13 0 11.18 11.16 11.18 10.92 11.46 6,898,000 77,883,720 11.291 8.959 8.943 8.959 8.751 9.184 8,607,921 9.0479 1.08%
2007-06-12 0 11.06 11.12 11.14 10.78 11.30 15,051,700 166,554,890 11.066 8.863 8.911 8.927 8.639 9.055 18,782,814 8.8674 2.98%
2007-06-11 0 10.74 10.72 10.76 10.68 10.96 10,326,000 111,681,520 10.816 8.607 8.591 8.623 8.558 8.783 12,885,677 8.6671 0.56%
2007-06-08 0 10.68 10.68 10.70 10.30 10.78 13,235,600 139,884,398 10.569 8.558 8.558 8.574 8.254 8.639 16,516,527 8.4694 0.75%
2007-06-07 0 10.60 10.56 10.58 9.800 10.62 20,107,900 208,063,650 10.347 8.494 8.462 8.478 7.853 8.510 25,092,378 8.2919 7.07%
2007-06-06 0 9.900 9.880 9.900 9.800 10.18 26,494,000 265,260,220 10.012 7.933 7.917 7.933 7.853 8.158 33,061,506 8.0232 1.43%
2007-06-05 0 9.760 9.760 9.900 9.720 10.08 16,863,000 166,695,360 9.8853 7.821 7.821 7.933 7.789 8.078 21,043,111 7.9216 -1.51%
2007-06-04 0 9.910 9.930 9.940 9.780 10.04 12,895,000 127,120,132 9.8581 7.941 7.957 7.965 7.837 8.046 16,091,497 7.8998 0.10%
2007-06-01 0 9.900 9.900 9.920 9.670 10.08 21,392,786 211,010,718 9.8636 7.933 7.933 7.949 7.749 8.078 26,695,770 7.9043 2.70%
2007-05-31 0 9.640 9.640 9.650 9.580 9.680 5,208,000 50,182,780 9.6357 7.725 7.725 7.733 7.677 7.757 6,498,993 7.7216 1.05%
2007-05-30 0 9.540 9.490 9.540 9.400 9.640 3,502,000 33,250,480 9.4947 7.645 7.605 7.645 7.533 7.725 4,370,099 7.6086 -0.73%
2007-05-29 0 9.610 9.600 9.640 9.570 9.980 4,218,000 40,787,640 9.6699 7.701 7.693 7.725 7.669 7.998 5,263,586 7.7490 -2.73%
2007-05-28 0 9.880 9.860 9.900 9.600 9.990 7,827,000 77,198,500 9.8631 7.917 7.901 7.933 7.693 8.006 9,767,208 7.9038 4.66%
2007-05-25 0 9.440 9.440 9.480 9.300 9.620 11,436,000 108,596,080 9.4960 7.565 7.565 7.597 7.453 7.709 14,270,831 7.6097 -3.48%
2007-05-23 0 9.780 9.760 9.790 9.770 9.990 2,788,000 27,446,580 9.8445 7.837 7.821 7.845 7.829 8.006 3,479,108 7.8890 -1.61%
2007-05-22 0 9.940 9.930 9.950 9.850 9.990 2,594,000 25,686,500 9.9023 7.965 7.957 7.973 7.893 8.006 3,237,018 7.9352 0.10%
2007-05-21 0 9.930 9.920 9.930 9.760 10.08 3,949,000 39,160,920 9.9167 7.957 7.949 7.957 7.821 8.078 4,927,904 7.9468 1.22%
2007-05-18 0 9.810 9.810 9.820 9.700 9.850 3,860,000 37,710,208 9.7695 7.861 7.861 7.869 7.773 7.893 4,816,842 7.8288 -0.41%
2007-05-17 0 9.850 9.840 9.850 9.810 10.36 9,509,000 94,988,900 9.9894 7.893 7.885 7.893 7.861 8.302 11,866,153 8.0050 -2.48%
2007-05-16 0 10.10 10.04 10.06 9.240 10.26 21,872,000 215,327,990 9.8449 8.094 8.046 8.062 7.405 8.222 27,293,775 7.8893 9.31%
2007-05-15 0 9.240 9.240 9.250 9.210 9.550 7,319,000 68,743,660 9.3925 7.405 7.405 7.413 7.380 7.653 9,133,282 7.5267 -2.22%
2007-05-14 0 9.450 9.430 9.450 9.200 9.480 15,132,000 140,976,380 9.3164 7.573 7.557 7.573 7.372 7.597 18,883,019 7.4658 4.77%
2007-05-11 0 9.020 9.020 9.030 8.980 9.140 4,240,000 38,404,300 9.0576 7.228 7.228 7.236 7.196 7.324 5,291,039 7.2584 -0.10%
2007-05-10 0 9.120 9.120 9.140 9.100 9.170 5,927,000 54,109,230 9.1293 7.236 7.236 7.251 7.220 7.275 7,470,685 7.2429 -0.22%
2007-05-09 0 9.140 9.130 9.140 9.050 9.190 5,101,787 46,343,467 9.0838 7.251 7.243 7.251 7.180 7.291 6,430,545 7.2068 0.33%
2007-05-08 0 9.110 9.100 9.110 9.060 9.240 5,978,000 54,500,860 9.1169 7.228 7.220 7.228 7.188 7.331 7,534,968 7.2331 -0.55%
2007-05-07 0 9.160 9.180 9.190 9.140 9.300 6,463,000 59,450,970 9.1987 7.267 7.283 7.291 7.251 7.378 8,146,286 7.2979 0.33%
2007-05-04 0 9.130 9.120 9.130 9.120 9.260 7,915,000 72,494,670 9.1591 7.243 7.236 7.243 7.236 7.347 9,976,459 7.2666 0.00%
2007-05-03 0 9.130 9.130 9.160 9.090 9.180 2,648,000 24,161,880 9.1246 7.243 7.243 7.267 7.212 7.283 3,337,671 7.2391 0.44%
2007-05-02 0 9.090 9.080 9.100 9.040 9.210 5,642,007 51,384,554 9.1075 7.212 7.204 7.220 7.172 7.307 7,111,465 7.2256 -0.98%
2007-04-30 0 9.180 9.170 9.180 9.160 9.320 16,418,000 151,336,580 9.2177 7.283 7.275 7.283 7.267 7.394 20,694,061 7.3130 -1.82%
2007-04-27 0 9.350 9.350 9.360 9.200 9.360 6,695,000 61,996,696 9.2601 7.418 7.418 7.426 7.299 7.426 8,438,710 7.3467 0.32%
2007-04-26 0 9.320 9.320 9.330 9.200 9.380 10,266,000 95,651,660 9.3173 7.394 7.394 7.402 7.299 7.442 12,939,776 7.3921 1.41%
2007-04-25 0 9.190 9.180 9.200 9.070 9.470 10,018,000 91,791,440 9.1627 7.291 7.283 7.299 7.196 7.513 12,627,184 7.2694 -3.06%
2007-04-24 0 9.480 9.470 9.480 9.450 9.680 10,528,000 100,006,220 9.4991 7.521 7.513 7.521 7.497 7.680 13,270,013 7.5363 -0.32%
2007-04-23 0 9.510 9.510 9.530 9.300 9.630 8,483,000 80,426,180 9.4809 7.545 7.545 7.561 7.378 7.640 10,692,394 7.5218 4.51%
2007-04-20 0 9.100 9.100 9.110 9.050 9.220 5,048,000 46,145,960 9.1414 7.220 7.220 7.228 7.180 7.315 6,362,750 7.2525 0.55%
2007-04-19 0 9.050 9.040 9.060 8.930 9.260 8,076,000 73,168,000 9.0599 7.180 7.172 7.188 7.085 7.347 10,179,391 7.1879 -1.52%
2007-04-18 0 9.190 9.180 9.190 9.170 9.450 7,850,000 73,078,260 9.3093 7.291 7.283 7.291 7.275 7.497 9,894,529 7.3857 -2.03%
2007-04-17 0 9.380 9.380 9.400 9.300 9.590 4,096,240 38,497,412 9.3982 7.442 7.442 7.458 7.378 7.608 5,163,104 7.4563 -1.57%
2007-04-16 0 9.530 9.530 9.550 9.420 9.630 7,016,000 66,800,340 9.5211 7.561 7.561 7.577 7.474 7.640 8,843,314 7.5538 1.17%
2007-04-13 0 9.420 9.420 9.430 9.380 9.710 5,240,615 49,638,650 9.4719 7.474 7.474 7.481 7.442 7.704 6,605,531 7.5147 -1.15%
2007-04-12 0 9.530 9.510 9.530 9.420 9.640 6,743,470 64,254,928 9.5285 7.561 7.545 7.561 7.474 7.648 8,499,804 7.5596 -0.21%
2007-04-11 0 9.550 9.550 9.580 9.270 9.630 9,032,031 85,263,989 9.4402 7.577 7.577 7.600 7.355 7.640 11,384,420 7.4895 3.69%
2007-04-10 0 9.210 9.210 9.220 9.150 9.370 13,978,880 128,999,994 9.2282 7.307 7.307 7.315 7.259 7.434 17,619,674 7.3214 1.21%
2007-04-04 0 9.100 9.100 9.110 9.060 9.200 9,000,000 82,014,080 9.1127 7.220 7.220 7.228 7.188 7.299 11,344,046 7.2297 0.89%
2007-04-03 0 9.020 9.010 9.020 8.930 9.040 5,674,000 51,156,800 9.0160 7.156 7.148 7.156 7.085 7.172 7,151,791 7.1530 1.01%
2007-04-02 0 8.930 8.910 8.930 8.880 9.140 7,483,360 67,191,788 8.9788 7.085 7.069 7.085 7.045 7.251 9,432,398 7.1235 1.48%
2007-03-30 0 8.800 8.790 8.810 8.720 8.840 4,796,000 42,013,220 8.7601 6.982 6.974 6.990 6.918 7.013 6,045,116 6.9499 -0.45%
2007-03-29 0 8.840 8.830 8.840 8.730 8.880 8,120,149 71,676,953 8.8270 7.013 7.005 7.013 6.926 7.045 10,235,038 7.0031 0.00%
2007-03-28 0 8.840 8.840 8.850 8.800 9.180 7,196,000 64,299,680 8.9355 7.013 7.013 7.021 6.982 7.283 9,070,195 7.0891 -3.70%
2007-03-27 0 9.180 9.180 9.210 9.170 9.300 1,764,000 16,280,040 9.2290 7.283 7.283 7.307 7.275 7.378 2,223,433 7.3220 -0.76%
2007-03-26 0 9.250 9.230 9.250 9.180 9.300 2,238,000 20,686,500 9.2433 7.339 7.323 7.339 7.283 7.378 2,820,886 7.3333 0.87%
2007-03-23 0 9.170 9.170 9.180 9.120 9.250 2,326,000 21,318,800 9.1654 7.275 7.275 7.283 7.236 7.339 2,931,806 7.2716 -0.22%
2007-03-22 0 9.190 9.160 9.190 9.120 9.260 3,614,000 33,187,100 9.1829 7.291 7.267 7.291 7.236 7.347 4,555,265 7.2854 1.21%
2007-03-21 0 9.080 9.060 9.080 8.990 9.330 6,619,000 59,942,340 9.0561 7.204 7.188 7.204 7.132 7.402 8,342,916 7.1848 -2.58%
2007-03-20 0 9.320 9.280 9.320 9.220 9.510 3,014,000 28,221,860 9.3636 7.394 7.362 7.394 7.315 7.545 3,798,995 7.4288 0.22%
2007-03-19 0 9.300 9.290 9.300 9.210 9.320 1,144,000 10,627,460 9.2897 7.378 7.370 7.378 7.307 7.394 1,441,954 7.3702 0.43%
2007-03-16 0 9.260 9.220 9.260 9.200 9.330 3,072,000 28,502,820 9.2783 7.347 7.315 7.347 7.299 7.402 3,872,101 7.3611 -0.75%
2007-03-15 0 9.330 9.310 9.350 9.040 9.380 2,741,100 25,287,542 9.2253 7.402 7.386 7.418 7.172 7.442 3,455,018 7.3191 3.67%
2007-03-14 0 9.000 8.970 9.000 8.880 9.110 4,160,000 37,210,780 8.9449 7.140 7.117 7.140 7.045 7.228 5,243,470 7.0966 -3.64%
2007-03-13 0 9.340 9.290 9.340 9.180 9.490 3,110,000 29,069,360 9.3471 7.410 7.370 7.410 7.283 7.529 3,919,998 7.4157 0.76%
2007-03-12 0 9.270 9.240 9.250 9.210 9.350 4,393,000 40,751,500 9.2765 7.355 7.331 7.339 7.307 7.418 5,537,155 7.3596 0.76%
2007-03-09 0 9.200 9.150 9.200 9.070 9.400 5,665,000 52,174,960 9.2101 7.299 7.259 7.299 7.196 7.458 7,140,447 7.3070 -1.39%
2007-03-08 0 9.330 9.320 9.330 9.120 9.400 2,942,600 27,380,272 9.3048 7.402 7.394 7.402 7.236 7.458 3,708,999 7.3821 -0.74%
2007-03-07 0 9.400 9.340 9.400 9.250 9.720 9,601,000 90,611,380 9.4377 7.458 7.410 7.458 7.339 7.712 12,101,577 7.4876 2.62%
2007-03-06 0 9.160 9.150 9.170 8.750 9.380 3,103,700 28,454,190 9.1678 7.267 7.259 7.275 6.942 7.442 3,912,057 7.2735 3.62%
2007-03-05 0 8.840 8.840 8.850 8.750 9.500 7,792,000 70,049,860 8.9900 7.013 7.013 7.021 6.942 7.537 9,821,423 7.1324 -8.87%
2007-03-02 0 9.700 9.680 9.700 9.400 9.880 4,259,000 41,043,500 9.6369 7.696 7.680 7.696 7.458 7.838 5,368,255 7.6456 -2.51%
2007-03-01 0 9.950 9.880 9.970 9.640 9.980 5,028,000 49,733,580 9.8913 7.894 7.838 7.910 7.648 7.918 6,337,541 7.8475 1.43%
2007-02-28 0 9.810 9.810 9.880 9.300 9.950 14,969,816 143,565,922 9.5904 7.783 7.783 7.838 7.378 7.894 18,868,698 7.6087 -3.82%
2007-02-27 0 10.20 10.22 10.24 9.900 10.48 8,452,000 86,138,900 10.192 8.092 8.108 8.124 7.854 8.314 10,653,320 8.0856 -2.67%
2007-02-26 0 10.48 10.40 10.48 10.22 10.80 8,784,000 92,199,240 10.496 8.314 8.251 8.314 8.108 8.568 11,071,789 8.3274 -0.95%
2007-02-23 0 10.58 10.60 10.62 10.30 10.98 4,908,000 52,254,160 10.647 8.394 8.410 8.426 8.172 8.711 6,186,287 8.4468 -2.40%
2007-02-22 0 10.84 10.84 10.86 10.00 11.02 11,332,000 121,984,100 10.765 8.600 8.600 8.616 7.934 8.743 14,283,415 8.5403 7.33%
2007-02-21 0 10.10 10.04 10.10 10.00 10.40 3,970,000 40,223,000 10.132 8.013 7.965 8.013 7.934 8.251 5,003,985 8.0382 -0.98%
2007-02-16 0 10.20 10.14 10.20 9.830 10.22 6,798,000 68,119,300 10.020 8.092 8.045 8.092 7.799 8.108 8,568,536 7.9499 3.03%
2007-02-15 0 9.900 9.890 9.900 9.750 10.14 21,668,000 214,560,980 9.9022 7.854 7.846 7.854 7.735 8.045 27,311,422 7.8561 -2.56%
2007-02-14 0 10.16 10.16 10.18 10.02 10.70 9,272,000 94,733,680 10.217 8.061 8.061 8.076 7.950 8.489 11,686,889 8.1060 -3.24%
2007-02-13 1 - - - - - 0 0 - 8.330 - - - - 0 - 0.00%
2007-02-12 0 10.50 10.50 10.52 10.00 10.70 9,271,300 97,096,796 10.473 8.330 8.330 8.346 7.934 8.489 11,686,006 8.3088 4.79%
2007-02-09 0 10.02 10.02 10.04 9.680 10.06 10,436,700 104,320,312 9.9955 7.950 7.950 7.965 7.680 7.981 13,154,934 7.9301 1.21%
2007-02-08 0 9.900 9.900 9.970 9.540 10.04 9,473,500 93,563,120 9.8763 7.854 7.854 7.910 7.569 7.965 11,940,869 7.8355 3.12%
2007-02-07 0 9.600 9.620 9.650 9.340 9.660 10,886,600 104,011,888 9.5541 7.616 7.632 7.656 7.410 7.664 13,722,011 7.5799 3.00%
2007-02-06 0 9.320 9.320 9.340 9.090 9.450 12,032,000 110,878,340 9.2153 7.394 7.394 7.410 7.212 7.497 15,165,729 7.3111 4.72%
2007-02-05 0 8.900 8.860 8.880 8.750 9.190 7,572,000 67,846,620 8.9602 7.061 7.029 7.045 6.942 7.291 9,544,124 7.1087 3.61%
2007-02-02 0 8.590 8.580 8.600 8.380 8.660 4,418,784 37,738,283 8.5404 6.815 6.807 6.823 6.648 6.871 5,569,654 6.7757 2.14%
2007-02-01 0 8.410 8.410 8.450 8.390 8.700 5,976,100 50,570,315 8.4621 6.672 6.672 6.704 6.656 6.902 7,532,573 6.7136 -3.33%
2007-01-31 0 8.700 8.680 8.700 8.660 8.960 3,066,000 26,877,860 8.7664 6.902 6.886 6.902 6.871 7.109 3,864,538 6.9550 -1.02%
2007-01-30 0 8.790 8.790 8.800 8.740 9.020 1,920,000 16,955,800 8.8311 6.974 6.974 6.982 6.934 7.156 2,420,063 7.0063 -1.01%
2007-01-29 0 8.880 8.900 8.950 8.570 8.900 2,587,600 22,575,690 8.7246 7.045 7.061 7.101 6.799 7.061 3,261,539 6.9218 1.83%
2007-01-26 0 8.720 8.730 8.750 8.480 8.900 6,264,000 54,411,340 8.6864 6.918 6.926 6.942 6.728 7.061 7,895,456 6.8915 -3.43%
2007-01-25 0 9.030 9.030 9.070 8.800 9.420 12,431,800 112,723,054 9.0673 7.164 7.164 7.196 6.982 7.474 15,669,657 7.1937 -2.59%
2007-01-24 0 9.270 9.240 9.270 9.150 9.800 12,638,000 117,731,266 9.3157 7.355 7.331 7.355 7.259 7.775 15,929,562 7.3907 -0.96%
2007-01-23 0 9.360 9.390 9.400 8.620 9.390 17,118,000 153,322,860 8.9568 7.426 7.450 7.458 6.839 7.450 21,576,376 7.1061 9.22%
2007-01-22 0 8.570 8.570 8.580 8.450 8.650 9,816,000 84,064,880 8.5641 6.799 6.799 6.807 6.704 6.863 12,372,573 6.7945 3.25%
2007-01-19 0 8.300 8.300 8.310 8.220 8.410 4,987,200 41,393,892 8.3000 6.585 6.585 6.593 6.521 6.672 6,286,114 6.5850 -1.31%
2007-01-18 0 8.410 8.380 8.410 8.190 8.460 4,298,000 35,727,630 8.3126 6.672 6.648 6.672 6.498 6.712 5,417,412 6.5950 -0.47%
2007-01-17 0 8.450 8.440 8.450 8.340 8.460 3,828,000 32,237,200 8.4214 6.704 6.696 6.704 6.617 6.712 4,825,001 6.6813 1.32%
2007-01-16 0 8.340 8.330 8.340 8.140 8.340 7,517,500 62,126,920 8.2643 6.617 6.609 6.617 6.458 6.617 9,475,430 6.5566 0.72%
2007-01-15 0 8.280 8.230 8.280 8.030 8.300 4,858,000 39,819,564 8.1967 6.569 6.529 6.569 6.371 6.585 6,123,264 6.5030 2.48%
2007-01-12 0 8.080 8.080 8.090 8.000 8.160 6,690,000 54,060,460 8.0808 6.410 6.410 6.418 6.347 6.474 8,432,408 6.4110 1.00%
2007-01-11 0 8.000 7.980 8.000 7.980 8.310 7,746,000 62,700,900 8.0946 6.347 6.331 6.347 6.331 6.593 9,763,443 6.4220 -3.15%
2007-01-10 0 8.260 8.250 8.260 8.200 8.580 6,495,695 54,069,305 8.3239 6.553 6.545 6.553 6.506 6.807 8,187,496 6.6039 -4.07%
2007-01-09 0 8.610 8.600 8.620 8.550 8.720 7,720,000 66,544,900 8.6198 6.831 6.823 6.839 6.783 6.918 9,730,671 6.8387 1.06%
2007-01-08 0 8.520 8.510 8.520 8.400 8.600 10,424,000 88,647,320 8.5042 6.759 6.752 6.759 6.664 6.823 13,138,927 6.7469 1.91%
2007-01-05 0 8.360 8.360 8.390 8.070 8.450 14,760,000 122,974,720 8.3316 6.633 6.633 6.656 6.402 6.704 18,604,236 6.6100 3.08%
2007-01-04 0 8.110 8.120 8.130 8.020 8.360 16,263,000 132,624,920 8.1550 6.434 6.442 6.450 6.363 6.633 20,498,692 6.4699 -4.25%
2007-01-03 0 8.470 8.420 8.480 8.290 8.710 7,918,000 66,603,180 8.4116 6.720 6.680 6.728 6.577 6.910 9,980,240 6.6735 -2.76%
2007-01-02 0 8.710 8.700 8.710 8.700 8.790 2,550,444 22,276,220 8.7343 6.910 6.902 6.910 6.902 6.974 3,214,706 6.9295 -2.35%
2006-12-29 0 8.920 8.920 8.940 8.550 8.920 1,292,000 11,321,254 8.7626 7.077 7.077 7.093 6.783 7.077 1,628,501 6.9519 1.71%
2006-12-28 0 8.770 8.720 8.730 8.700 9.000 2,124,000 18,712,300 8.8099 6.958 6.918 6.926 6.902 7.140 2,677,195 6.9895 -2.56%
2006-12-27 0 9.000 9.000 9.040 8.550 9.050 4,534,000 40,000,200 8.8223 7.140 7.140 7.172 6.783 7.180 5,714,878 6.9993 1.93%
2006-12-22 0 8.830 8.820 8.830 8.800 9.140 7,214,000 64,431,310 8.9314 7.005 6.998 7.005 6.982 7.251 9,092,883 7.0859 -2.32%
2006-12-21 0 9.040 9.010 9.100 8.710 9.080 8,262,000 74,089,500 8.9675 7.172 7.148 7.220 6.910 7.204 10,413,835 7.1145 2.15%
2006-12-20 0 8.850 8.890 8.900 8.330 9.100 13,792,077 120,878,196 8.7643 7.021 7.053 7.061 6.609 7.220 17,384,218 6.9533 6.63%
2006-12-19 0 8.300 8.310 8.320 7.710 8.340 11,180,000 90,513,940 8.0961 6.585 6.593 6.601 6.117 6.617 14,091,826 6.4232 3.62%
2006-12-18 0 8.010 8.010 8.020 7.810 8.040 8,185,590 65,150,683 7.9592 6.355 6.355 6.363 6.196 6.379 10,317,524 6.3146 2.96%
2006-12-15 0 7.780 7.780 7.790 7.520 7.810 12,602,000 97,229,460 7.7154 6.172 6.172 6.180 5.966 6.196 15,884,186 6.1211 4.43%
2006-12-14 0 7.450 7.450 7.490 7.090 7.520 10,346,000 76,277,300 7.3726 5.911 5.911 5.942 5.625 5.966 13,040,611 5.8492 5.82%
2006-12-13 0 7.040 7.040 7.080 6.860 7.180 2,764,000 19,415,720 7.0245 5.585 5.585 5.617 5.443 5.696 3,483,883 5.5730 -2.09%
2006-12-12 0 7.190 7.190 7.200 7.140 7.210 1,050,000 7,533,360 7.1746 5.704 5.704 5.712 5.665 5.720 1,323,472 5.6921 0.14%
2006-12-11 0 7.180 7.150 7.180 7.080 7.280 2,656,000 18,965,600 7.1407 5.696 5.673 5.696 5.617 5.776 3,347,754 5.6652 0.00%
2006-12-08 0 7.180 7.100 7.180 7.070 7.360 8,048,481 58,063,405 7.2142 5.696 5.633 5.696 5.609 5.839 10,144,705 5.7235 -1.91%
2006-12-07 0 7.320 7.310 7.320 7.310 7.630 5,542,000 41,083,500 7.4131 5.807 5.800 5.807 5.800 6.053 6,985,412 5.8813 -4.06%
2006-12-06 0 7.630 7.620 7.630 7.580 7.850 4,260,000 32,653,780 7.6652 6.053 6.045 6.053 6.014 6.228 5,369,515 6.0813 -0.26%
2006-12-05 0 7.650 7.640 7.650 7.560 7.750 1,890,000 14,416,600 7.6278 6.069 6.061 6.069 5.998 6.149 2,382,250 6.0517 -0.65%
2006-12-04 0 7.700 7.670 7.710 7.500 7.750 2,766,000 21,253,990 7.6840 6.109 6.085 6.117 5.950 6.149 3,486,404 6.0963 1.72%
2006-12-01 0 7.570 7.570 7.600 7.520 7.620 3,820,000 28,977,340 7.5857 6.006 6.006 6.030 5.966 6.045 4,814,917 6.0182 0.40%
2006-11-30 0 7.540 7.540 7.600 7.530 7.780 5,076,654 38,553,317 7.5942 5.982 5.982 6.030 5.974 6.172 6,398,866 6.0250 -1.82%
2006-11-29 0 7.680 7.550 7.690 7.350 7.700 6,614,000 49,736,960 7.5200 6.093 5.990 6.101 5.831 6.109 8,336,614 5.9661 3.92%
2006-11-28 0 7.390 7.380 7.400 7.350 7.650 4,724,000 35,144,220 7.4395 5.863 5.855 5.871 5.831 6.069 5,954,364 5.9023 -4.15%
2006-11-27 0 7.710 7.740 7.750 7.630 7.950 5,756,000 44,715,400 7.7685 6.117 6.141 6.149 6.053 6.307 7,255,148 6.1633 -0.13%
2006-11-24 0 7.720 7.720 7.730 7.600 7.770 1,502,000 11,577,320 7.7079 6.125 6.125 6.133 6.030 6.164 1,893,195 6.1152 0.92%
2006-11-23 0 7.650 7.650 7.660 7.610 7.880 3,388,000 26,300,820 7.7629 6.069 6.069 6.077 6.038 6.252 4,270,403 6.1589 -0.65%
2006-11-22 0 7.700 7.690 7.700 7.550 7.700 4,905,000 37,565,560 7.6586 6.109 6.101 6.109 5.990 6.109 6,182,505 6.0761 2.39%
2006-11-21 0 7.520 7.530 7.550 7.460 7.680 2,872,000 21,705,480 7.5576 5.966 5.974 5.990 5.919 6.093 3,620,011 5.9960 -1.57%
2006-11-20 0 7.640 7.630 7.640 7.310 7.690 3,495,000 26,484,100 7.5777 6.061 6.053 6.061 5.800 6.101 4,405,271 6.0119 2.00%
2006-11-17 0 7.490 7.490 7.500 7.440 7.560 4,210,000 31,645,268 7.5167 5.942 5.942 5.950 5.903 5.998 5,306,493 5.9635 0.67%
2006-11-16 0 7.440 7.420 7.440 7.200 7.460 6,150,000 45,242,900 7.3566 5.903 5.887 5.903 5.712 5.919 7,751,765 5.8365 2.76%
2006-11-15 0 7.240 7.240 7.260 7.230 7.430 2,694,000 19,673,360 7.3027 5.744 5.744 5.760 5.736 5.895 3,395,651 5.7937 -1.63%
2006-11-14 0 7.360 7.350 7.360 7.280 7.650 3,492,000 25,921,760 7.4232 5.839 5.831 5.839 5.776 6.069 4,401,490 5.8893 -3.03%
2006-11-13 0 7.590 7.580 7.590 7.420 7.650 3,068,000 23,240,720 7.5752 6.022 6.014 6.022 5.887 6.069 3,867,059 6.0099 0.13%
2006-11-10 0 7.580 7.580 7.620 7.580 7.820 16,526,000 126,483,305 7.6536 6.014 6.014 6.045 6.014 6.204 20,830,190 6.0721 0.53%
2006-11-09 0 7.540 7.520 7.550 7.220 7.680 21,508,000 161,198,420 7.4948 5.982 5.966 5.990 5.728 6.093 27,109,750 5.9461 4.87%
2006-11-08 0 7.190 7.190 7.200 7.170 7.320 8,556,700 61,956,060 7.2406 5.704 5.704 5.712 5.688 5.807 10,785,289 5.7445 0.00%
2006-11-07 0 7.190 7.120 7.190 7.090 7.530 11,118,000 81,229,920 7.3062 5.704 5.649 5.704 5.625 5.974 14,013,679 5.7965 -2.71%
2006-11-06 0 7.390 7.390 7.400 7.150 7.410 15,168,000 111,106,240 7.3250 5.863 5.863 5.871 5.673 5.879 19,118,499 5.8115 2.92%
2006-11-03 0 7.180 7.180 7.190 6.940 7.250 25,422,000 180,354,480 7.0944 5.696 5.696 5.704 5.506 5.752 32,043,150 5.6285 3.76%
2006-11-02 0 6.920 6.890 6.900 6.700 6.950 16,572,000 113,916,220 6.8740 5.490 5.466 5.474 5.316 5.514 20,888,171 5.4536 2.82%
2006-11-01 0 6.730 6.730 6.740 6.630 6.740 4,716,000 31,497,140 6.6788 5.339 5.339 5.347 5.260 5.347 5,944,280 5.2987 0.45%
2006-10-31 0 6.700 6.700 6.710 6.500 6.720 5,402,000 35,961,680 6.6571 5.316 5.316 5.323 5.157 5.331 6,808,949 5.2815 2.13%
2006-10-27 0 6.560 6.560 6.570 6.560 6.790 9,510,000 63,446,980 6.6716 5.204 5.204 5.212 5.204 5.387 11,986,876 5.2930 -2.53%
2006-10-26 0 6.730 6.710 6.720 6.510 6.730 21,242,000 140,640,260 6.6209 5.339 5.323 5.331 5.165 5.339 26,774,470 5.2528 3.38%
2006-10-25 0 6.510 6.500 6.540 6.380 6.560 7,935,000 51,288,140 6.4635 5.165 5.157 5.189 5.062 5.204 10,001,668 5.1280 -0.91%
2006-10-24 0 6.570 6.550 6.580 6.530 6.620 2,969,100 19,509,955 6.5710 5.212 5.197 5.220 5.181 5.252 3,742,401 5.2132 0.15%
2006-10-23 0 6.560 6.560 6.580 6.550 6.660 10,454,000 69,022,464 6.6025 5.204 5.204 5.220 5.197 5.284 13,176,740 5.2382 -0.76%
2006-10-20 0 6.610 6.600 6.610 6.580 6.700 10,667,000 70,570,308 6.6158 5.244 5.236 5.244 5.220 5.316 13,445,216 5.2487 0.00%
2006-10-19 0 6.610 6.600 6.610 6.600 6.820 6,491,250 43,362,928 6.6802 5.244 5.236 5.244 5.236 5.411 8,181,893 5.2999 -0.90%
2006-10-18 0 6.670 6.670 6.690 6.600 6.890 10,156,000 67,916,060 6.6873 5.292 5.292 5.308 5.236 5.466 12,801,126 5.3055 -0.30%
2006-10-17 0 6.690 6.670 6.710 6.660 6.830 4,218,000 28,342,200 6.7193 5.308 5.292 5.323 5.284 5.419 5,316,576 5.3309 -1.91%
2006-10-16 0 6.820 6.820 6.830 6.810 6.900 2,789,000 19,072,350 6.8384 5.411 5.411 5.419 5.403 5.474 3,515,394 5.4254 -1.16%
2006-10-13 0 6.900 6.890 6.910 6.900 7.090 3,586,000 24,964,660 6.9617 5.474 5.466 5.482 5.474 5.625 4,519,972 5.5232 -1.00%
2006-10-12 0 6.970 6.970 6.980 6.970 7.050 2,010,000 14,035,040 6.9826 5.530 5.530 5.538 5.530 5.593 2,533,504 5.5398 0.29%
2006-10-11 0 6.950 6.950 6.960 6.930 7.150 7,718,000 53,966,354 6.9923 5.514 5.514 5.522 5.498 5.673 9,728,150 5.5474 -0.71%
2006-10-10 0 7.000 6.990 7.000 6.860 7.030 7,663,000 53,307,180 6.9564 5.554 5.546 5.554 5.443 5.577 9,658,825 5.5190 1.89%
2006-10-09 0 6.870 6.870 6.880 6.810 7.090 7,377,000 50,742,700 6.8785 5.450 5.450 5.458 5.403 5.625 9,298,337 5.4572 -3.10%
2006-10-06 0 7.090 7.080 7.100 7.050 7.200 10,810,000 76,807,520 7.1052 5.625 5.617 5.633 5.593 5.712 13,625,460 5.6371 -1.12%
2006-10-05 0 7.170 7.160 7.170 7.080 7.190 26,438,009 188,607,984 7.1340 5.688 5.681 5.688 5.617 5.704 33,323,778 5.6599 3.91%
2006-10-04 0 6.900 6.880 6.890 6.780 6.930 21,161,400 145,413,150 6.8716 5.474 5.458 5.466 5.379 5.498 26,672,878 5.4517 2.22%
2006-10-03 0 6.750 6.740 6.750 6.340 6.750 14,512,305 95,687,245 6.5935 5.355 5.347 5.355 5.030 5.355 18,292,029 5.2311 7.14%
2006-09-29 0 6.300 6.340 6.350 6.260 6.490 9,292,000 59,006,440 6.3502 4.998 5.030 5.038 4.966 5.149 11,712,098 5.0381 -1.25%
2006-09-28 0 6.380 6.370 6.380 6.160 6.420 10,280,000 64,810,760 6.3045 5.062 5.054 5.062 4.887 5.093 12,957,422 5.0018 3.91%
2006-09-27 0 6.140 6.140 6.150 6.090 6.360 14,052,000 86,859,730 6.1813 4.871 4.871 4.879 4.832 5.046 17,711,838 4.9040 -2.85%
2006-09-26 0 6.320 6.310 6.320 6.200 6.500 6,339,000 40,066,300 6.3206 5.014 5.006 5.014 4.919 5.157 7,989,990 5.0146 -2.77%
2006-09-25 0 6.500 6.500 6.530 6.430 6.580 2,946,000 19,194,040 6.5153 5.157 5.157 5.181 5.101 5.220 3,713,284 5.1690 0.15%
2006-09-22 0 6.490 6.470 6.480 6.440 6.700 7,626,000 49,703,520 6.5176 5.149 5.133 5.141 5.109 5.316 9,612,189 5.1709 -3.57%
2006-09-21 0 6.730 6.730 6.740 6.700 6.790 2,272,000 15,322,680 6.7441 5.339 5.339 5.347 5.316 5.387 2,863,741 5.3506 0.45%
2006-09-20 0 6.700 6.700 6.710 6.690 6.790 3,576,000 24,190,720 6.7647 5.316 5.316 5.323 5.308 5.387 4,507,368 5.3669 -1.76%
2006-09-19 0 6.820 6.760 6.810 6.740 6.850 6,660,000 45,412,860 6.8187 5.411 5.363 5.403 5.347 5.435 8,394,594 5.4098 1.04%
2006-09-18 0 6.750 6.740 6.750 6.600 6.770 5,508,000 37,039,240 6.7246 5.355 5.347 5.355 5.236 5.371 6,942,556 5.3351 2.58%
2006-09-15 0 6.580 6.580 6.590 6.300 6.600 8,310,000 53,535,080 6.4422 5.220 5.220 5.228 4.998 5.236 10,474,336 5.1111 0.30%
2006-09-14 0 6.560 6.560 6.570 6.500 6.790 7,562,000 49,848,719 6.5920 5.204 5.204 5.212 5.157 5.387 9,531,520 5.2299 -2.67%
2006-09-13 0 6.740 6.730 6.740 6.710 6.860 3,201,600 21,689,860 6.7747 5.347 5.339 5.347 5.323 5.443 4,035,455 5.3748 -1.03%
2006-09-12 0 6.810 6.790 6.820 6.700 6.860 2,392,000 16,191,660 6.7691 5.403 5.387 5.411 5.316 5.443 3,014,995 5.3704 0.29%
2006-09-11 0 6.790 6.780 6.810 6.750 6.950 6,188,000 42,647,040 6.8919 5.387 5.379 5.403 5.355 5.514 7,799,662 5.4678 -1.59%
2006-09-08 0 6.900 6.880 6.890 6.820 6.940 2,386,000 16,401,700 6.8741 5.474 5.458 5.466 5.411 5.506 3,007,433 5.4537 0.15%
2006-09-07 0 6.890 6.890 6.900 6.720 6.940 6,981,000 47,872,440 6.8575 5.466 5.466 5.474 5.331 5.506 8,799,199 5.4405 0.88%
2006-09-06 0 6.830 6.790 6.830 6.800 7.100 6,954,000 48,212,520 6.9331 5.419 5.387 5.419 5.395 5.633 8,765,166 5.5005 -3.67%
2006-09-05 0 7.090 7.080 7.090 6.950 7.230 8,833,000 62,533,300 7.0795 5.625 5.617 5.625 5.514 5.736 11,133,551 5.6167 -0.28%
2006-09-04 0 7.110 7.110 7.120 6.950 7.250 19,236,000 137,094,170 7.1270 5.641 5.641 5.649 5.514 5.752 24,246,008 5.6543 3.04%
2006-09-01 0 6.900 6.900 6.910 6.670 6.930 12,186,000 83,131,657 6.8219 5.474 5.474 5.482 5.292 5.498 15,359,839 5.4123 1.92%
2006-08-31 0 6.770 6.770 6.780 6.550 6.940 33,070,400 222,632,716 6.7321 5.371 5.371 5.379 5.197 5.506 41,683,572 5.3410 -1.60%
2006-08-30 0 6.880 6.860 6.880 6.700 7.080 23,630,000 161,415,940 6.8310 5.458 5.443 5.458 5.316 5.617 29,784,424 5.4195 -2.96%
2006-08-29 0 7.090 7.080 7.090 7.030 7.240 11,892,000 84,476,800 7.1037 5.625 5.617 5.625 5.577 5.744 14,989,267 5.6358 -0.84%
2006-08-28 0 7.150 7.130 7.150 7.100 7.390 8,322,600 59,787,920 7.1838 5.673 5.657 5.673 5.633 5.863 10,490,218 5.6994 -3.25%
2006-08-25 0 7.390 7.370 7.390 7.190 7.900 17,252,000 128,322,760 7.4381 5.863 5.847 5.863 5.704 6.268 21,745,276 5.9012 -5.98%
2006-08-24 0 7.860 7.860 7.900 7.860 8.100 2,450,000 19,452,420 7.9398 6.236 6.236 6.268 6.236 6.426 3,088,101 6.2992 -2.84%
2006-08-23 0 8.090 8.060 8.100 8.070 8.140 2,594,000 21,022,660 8.1043 6.418 6.395 6.426 6.402 6.458 3,269,606 6.4297 -0.25%
2006-08-22 0 8.110 8.090 8.120 8.020 8.200 1,994,000 16,205,400 8.1271 6.434 6.418 6.442 6.363 6.506 2,513,336 6.4478 0.25%
2006-08-21 0 8.090 8.090 8.110 8.010 8.380 2,518,000 20,526,560 8.1519 6.418 6.418 6.434 6.355 6.648 3,173,812 6.4675 -3.23%
2006-08-18 0 8.360 8.360 8.370 8.340 8.400 1,304,000 10,899,220 8.3583 6.633 6.633 6.640 6.617 6.664 1,643,626 6.6312 0.12%
2006-08-17 0 8.350 8.340 8.350 8.330 8.460 1,356,600 11,366,328 8.3785 6.625 6.617 6.625 6.609 6.712 1,709,926 6.6473 0.00%
2006-08-16 0 8.350 8.350 8.360 8.330 8.460 1,348,000 11,301,120 8.3836 6.625 6.625 6.633 6.609 6.712 1,699,086 6.6513 0.36%
2006-08-15 0 8.320 8.320 8.330 8.320 8.400 1,668,000 13,909,020 8.3387 6.601 6.601 6.609 6.601 6.664 2,102,430 6.6157 -0.95%
2006-08-14 0 8.400 8.390 8.400 8.330 8.440 1,212,000 10,165,040 8.3870 6.664 6.656 6.664 6.609 6.696 1,527,665 6.6540 -0.24%
2006-08-11 0 8.420 8.400 8.430 8.200 8.710 6,546,000 54,890,820 8.3854 6.680 6.664 6.688 6.506 6.910 8,250,903 6.6527 -3.44%
2006-08-10 0 8.720 8.720 8.730 8.630 8.810 1,054,000 9,167,340 8.6977 6.918 6.918 6.926 6.847 6.990 1,328,514 6.9004 -1.25%
2006-08-09 0 8.830 8.830 8.840 8.700 8.880 850,000 7,518,120 8.8448 7.005 7.005 7.013 6.902 7.045 1,071,382 7.0172 0.57%
2006-08-08 0 8.780 8.780 8.810 8.750 8.900 927,000 8,184,720 8.8293 6.966 6.966 6.990 6.942 7.061 1,168,437 7.0048 -0.90%
2006-08-07 0 8.860 8.810 8.870 8.700 8.870 1,069,000 9,377,460 8.7722 7.029 6.990 7.037 6.902 7.037 1,347,421 6.9596 1.49%
2006-08-04 0 8.730 8.710 8.730 8.700 8.900 1,597,000 14,050,112 8.7978 6.926 6.910 6.926 6.902 7.061 2,012,938 6.9799 -1.13%
2006-08-03 0 8.830 8.800 8.840 8.480 8.850 2,772,919 24,179,586 8.7199 7.005 6.982 7.013 6.728 7.021 3,495,125 6.9181 3.15%
2006-08-02 0 8.560 8.530 8.560 8.460 8.630 1,342,040 11,510,638 8.5770 6.791 6.767 6.791 6.712 6.847 1,691,574 6.8047 -0.23%
2006-08-01 0 8.580 8.570 8.590 8.570 8.660 1,296,000 11,158,560 8.6100 6.807 6.799 6.815 6.799 6.871 1,633,543 6.8309 -0.92%
2006-07-31 0 8.660 8.640 8.660 8.580 8.750 1,818,000 15,736,840 8.6561 6.871 6.855 6.871 6.807 6.942 2,291,497 6.8675 0.35%
2006-07-28 0 8.630 8.630 8.640 8.490 8.650 3,046,000 26,164,780 8.5899 6.847 6.847 6.855 6.736 6.863 3,839,329 6.8149 0.70%
2006-07-27 0 8.570 8.560 8.570 8.340 8.580 2,342,000 19,808,960 8.4581 6.799 6.791 6.799 6.617 6.807 2,951,973 6.7104 1.66%
2006-07-26 0 8.430 8.400 8.430 8.310 8.590 1,236,000 10,412,640 8.4245 6.688 6.664 6.688 6.593 6.815 1,557,916 6.6837 -0.82%
2006-07-25 0 8.500 8.420 8.500 8.280 8.500 3,210,000 26,798,324 8.3484 6.744 6.680 6.744 6.569 6.744 4,046,043 6.6233 2.53%
2006-07-24 0 8.290 8.290 8.300 8.230 8.460 2,080,000 17,321,780 8.3278 6.577 6.577 6.585 6.529 6.712 2,621,735 6.6070 -1.89%
2006-07-21 0 8.450 8.450 8.500 8.450 8.600 2,140,000 18,206,900 8.5079 6.704 6.704 6.744 6.704 6.823 2,697,362 6.7499 -2.31%
2006-07-20 0 8.650 8.600 8.650 8.550 8.750 3,766,000 32,457,700 8.6186 6.863 6.823 6.863 6.783 6.942 4,746,853 6.8377 2.37%
2006-07-19 0 8.450 8.450 8.500 8.450 8.650 4,146,000 35,367,300 8.5305 6.704 6.704 6.744 6.704 6.863 5,225,824 6.7678 0.00%
2006-07-18 0 8.450 8.450 8.500 8.200 8.450 2,696,135 22,577,027 8.3738 6.704 6.704 6.744 6.506 6.704 3,398,342 6.6435 3.68%
2006-07-17 0 8.150 8.150 8.200 8.150 8.450 4,846,000 40,133,100 8.2817 6.466 6.466 6.506 6.466 6.704 6,108,139 6.5704 -1.81%
2006-07-14 0 8.300 8.300 8.400 8.150 8.550 9,815,000 81,602,100 8.3140 6.585 6.585 6.664 6.466 6.783 12,371,313 6.5961 -1.19%
2006-07-13 0 8.400 8.400 8.450 8.300 8.850 7,450,000 63,345,166 8.5027 6.664 6.664 6.704 6.585 7.021 9,390,349 6.7458 -4.55%
2006-07-12 0 8.800 8.750 8.800 8.750 9.050 2,566,000 22,759,900 8.8698 6.982 6.942 6.982 6.942 7.180 3,234,314 7.0370 -1.12%
2006-07-11 0 8.900 8.900 8.950 8.750 9.150 4,814,000 43,075,800 8.9480 7.061 7.061 7.101 6.942 7.259 6,067,804 7.0991 -2.20%
2006-07-10 0 9.100 9.050 9.100 9.000 9.300 3,417,000 31,141,450 9.1137 7.220 7.180 7.220 7.140 7.378 4,306,956 7.2305 -1.62%
2006-07-07 0 9.250 9.200 9.250 9.000 9.400 4,874,000 44,853,575 9.2026 7.339 7.299 7.339 7.140 7.458 6,143,431 7.3011 2.21%
2006-07-06 0 9.050 9.000 9.050 8.750 9.200 7,141,000 64,208,600 8.9915 7.180 7.140 7.180 6.942 7.299 9,000,871 7.1336 0.56%
2006-07-05 0 9.000 8.950 9.000 8.900 9.450 5,719,000 52,504,400 9.1807 7.140 7.101 7.140 7.061 7.497 7,208,511 7.2837 -4.76%
2006-07-04 0 9.450 9.400 9.500 9.050 9.700 6,475,400 60,176,240 9.2931 7.497 7.458 7.537 7.180 7.696 8,161,915 7.3728 -0.53%
2006-07-03 0 9.500 9.450 9.500 9.200 9.900 5,096,000 48,703,780 9.5573 7.537 7.497 7.537 7.299 7.854 6,423,251 7.5824 2.70%
2006-06-30 0 9.250 9.250 9.300 8.700 9.300 9,472,000 85,900,000 9.0688 7.339 7.339 7.378 6.902 7.378 11,938,979 7.1949 8.82%
2006-06-29 0 8.500 8.450 8.550 8.400 8.550 3,120,000 26,418,200 8.4674 6.744 6.704 6.783 6.664 6.783 3,932,603 6.7177 2.41%
2006-06-28 0 8.300 8.250 8.300 8.100 8.300 1,690,000 13,855,000 8.1982 6.585 6.545 6.585 6.426 6.585 2,130,160 6.5042 -0.60%
2006-06-27 0 8.350 8.350 8.400 8.300 8.450 5,546,000 46,390,800 8.3647 6.625 6.625 6.664 6.585 6.704 6,990,453 6.6363 0.60%
2006-06-26 0 8.300 8.250 8.300 8.250 8.450 9,312,000 77,619,300 8.3354 6.585 6.545 6.585 6.545 6.704 11,737,307 6.6130 0.00%
2006-06-23 0 8.300 8.250 8.300 8.000 8.350 4,302,465 35,393,207 8.2263 6.585 6.545 6.585 6.347 6.625 5,423,040 6.5265 1.22%
2006-06-22 0 8.200 8.150 8.200 8.050 8.350 4,250,000 35,023,800 8.2409 6.506 6.466 6.506 6.387 6.625 5,356,911 6.5381 3.14%
2006-06-21 0 7.950 7.950 8.000 7.650 8.000 3,114,000 24,358,100 7.8221 6.307 6.307 6.347 6.069 6.347 3,925,040 6.2058 -0.63%
2006-06-20 0 8.000 7.900 8.000 7.700 8.100 3,080,000 24,322,600 7.8969 6.347 6.268 6.347 6.109 6.426 3,882,185 6.2652 3.23%
2006-06-19 0 7.750 7.650 7.800 7.650 7.850 598,000 4,638,800 7.7572 6.149 6.069 6.188 6.069 6.228 753,749 6.1543 -1.27%
2006-06-16 0 7.850 7.850 7.900 7.750 8.000 2,026,000 15,941,680 7.8685 6.228 6.228 6.268 6.149 6.347 2,553,671 6.2427 3.29%
2006-06-15 0 7.600 7.600 7.650 7.450 7.750 2,596,000 19,629,100 7.5613 6.030 6.030 6.069 5.911 6.149 3,272,127 5.9989 1.33%
2006-06-14 0 7.500 7.500 7.550 7.150 7.600 4,942,000 36,711,580 7.4285 5.950 5.950 5.990 5.673 6.030 6,229,142 5.8935 2.74%
2006-06-13 0 7.300 7.200 7.300 7.100 7.800 4,228,000 31,082,659 7.3516 5.792 5.712 5.792 5.633 6.188 5,329,181 5.8325 -7.01%
2006-06-12 0 7.850 7.850 7.900 7.800 8.000 5,298,000 41,809,600 7.8916 6.228 6.228 6.268 6.188 6.347 6,677,862 6.2609 -1.88%
2006-06-09 0 8.000 8.000 8.050 7.850 8.150 5,821,700 46,768,245 8.0334 6.347 6.347 6.387 6.228 6.466 7,337,959 6.3735 1.27%
2006-06-08 0 7.900 7.850 7.900 7.800 8.500 5,204,700 42,509,956 8.1676 6.268 6.228 6.268 6.188 6.744 6,560,262 6.4799 -8.14%
2006-06-07 0 8.600 8.550 8.650 8.050 8.800 5,407,449 46,376,051 8.5763 6.823 6.783 6.863 6.387 6.982 6,815,817 6.8042 1.18%
2006-06-06 0 8.500 8.400 8.500 8.000 8.500 2,744,000 22,787,400 8.3044 6.744 6.664 6.744 6.347 6.744 3,458,674 6.5885 3.66%
2006-06-05 0 8.200 8.200 8.250 8.150 8.350 4,098,000 33,780,100 8.2431 6.506 6.506 6.545 6.466 6.625 5,165,322 6.5398 0.00%
2006-06-02 0 8.200 8.200 8.250 8.050 8.350 3,624,000 29,683,100 8.1907 6.506 6.506 6.545 6.387 6.625 4,567,869 6.4982 1.86%
2006-06-01 0 8.050 8.000 8.050 7.800 9.100 16,729,000 141,901,400 8.4824 6.387 6.347 6.387 6.188 7.220 21,086,061 6.7296 -5.29%
2006-05-30 0 8.500 8.500 8.550 8.000 8.650 6,850,000 57,222,161 8.3536 6.744 6.744 6.783 6.347 6.863 8,634,080 6.6275 4.29%
2006-05-29 0 8.150 8.100 8.150 7.950 8.300 9,418,000 76,176,412 8.0884 6.466 6.426 6.466 6.307 6.585 11,870,914 6.4171 4.49%
2006-05-26 0 7.800 7.750 7.800 7.450 7.950 9,967,000 76,240,050 7.6492 6.188 6.149 6.188 5.911 6.307 12,562,901 6.0687 6.85%
2006-05-25 0 7.300 7.300 7.350 6.600 7.300 14,349,400 99,521,180 6.9356 5.792 5.792 5.831 5.236 5.792 18,086,695 5.5025 6.57%
2006-05-24 0 6.850 6.800 6.850 6.700 7.050 8,877,000 60,650,050 6.8323 5.435 5.395 5.435 5.316 5.593 11,189,011 5.4205 -2.14%
2006-05-23 0 7.000 6.950 7.000 6.600 7.000 9,700,000 66,402,000 6.8456 5.554 5.514 5.554 5.236 5.554 12,226,361 5.4311 0.00%
2006-05-22 0 7.000 7.000 7.050 6.800 7.400 7,670,000 53,649,800 6.9948 5.554 5.554 5.593 5.395 5.871 9,667,648 5.5494 -5.41%
2006-05-19 0 7.400 7.350 7.400 7.350 7.550 4,285,000 31,941,850 7.4543 5.871 5.831 5.871 5.831 5.990 5,401,026 5.9140 -1.33%
2006-05-18 0 7.500 7.500 7.550 7.400 7.650 8,572,000 64,548,800 7.5302 5.950 5.950 5.990 5.871 6.069 10,804,574 5.9742 -4.46%
2006-05-17 0 7.850 7.800 7.850 7.800 8.050 4,398,000 34,840,700 7.9219 6.228 6.188 6.228 6.188 6.387 5,543,457 6.2850 1.29%
2006-05-16 0 7.750 7.700 7.750 7.450 8.300 8,896,000 69,218,000 7.7808 6.149 6.109 6.149 5.911 6.585 11,212,960 6.1730 -4.91%
2006-05-15 0 8.150 8.100 8.150 8.000 8.400 7,840,000 64,499,100 8.2269 6.466 6.426 6.466 6.347 6.664 9,881,925 6.5270 1.24%
2006-05-12 0 8.050 8.000 8.050 8.000 8.350 3,850,000 31,646,100 8.2198 6.387 6.347 6.387 6.347 6.625 4,852,731 6.5213 -4.06%
2006-05-11 0 8.450 8.450 8.500 8.400 8.650 4,324,000 36,729,800 8.4944 6.657 6.657 6.696 6.618 6.815 5,488,572 6.6921 0.60%
2006-05-10 0 8.400 8.400 8.450 8.150 8.450 23,476,000 196,835,800 8.3846 6.618 6.618 6.657 6.421 6.657 29,798,729 6.6055 0.00%
2006-05-09 0 8.400 8.350 8.400 7.800 8.500 8,688,000 72,110,400 8.3000 6.618 6.578 6.618 6.145 6.696 11,027,916 6.5389 5.66%
2006-05-08 0 7.950 7.850 7.950 7.700 7.950 9,028,000 71,014,500 7.8660 6.263 6.184 6.263 6.066 6.263 11,459,488 6.1970 3.92%
2006-05-04 0 7.650 7.600 7.650 7.500 7.750 4,228,000 32,203,800 7.6168 6.027 5.987 6.027 5.909 6.106 5,366,716 6.0007 0.00%
2006-05-03 0 7.650 7.650 7.700 7.200 7.700 15,337,710 114,335,119 7.4545 6.027 6.027 6.066 5.672 6.066 19,468,575 5.8728 6.25%
2006-05-02 0 7.200 7.150 7.200 7.000 7.350 6,342,000 45,389,800 7.1570 5.672 5.633 5.672 5.515 5.790 8,050,074 5.6384 2.13%
2006-04-28 0 7.050 7.050 7.100 6.900 7.150 13,395,000 94,589,350 7.0615 5.554 5.554 5.594 5.436 5.633 17,002,640 5.5632 -4.73%
2006-04-27 0 7.400 7.350 7.400 7.150 7.450 9,026,440 65,689,772 7.2775 5.830 5.790 5.830 5.633 5.869 11,457,507 5.7333 2.78%
2006-04-26 0 7.200 7.150 7.200 6.950 7.300 14,660,000 104,596,300 7.1348 5.672 5.633 5.672 5.475 5.751 18,608,339 5.6209 4.35%
2006-04-25 0 6.900 6.850 6.900 6.850 7.500 15,470,000 109,502,800 7.0784 5.436 5.397 5.436 5.397 5.909 19,636,494 5.5765 -4.83%
2006-04-24 0 7.250 7.200 7.250 7.150 7.700 7,603,000 55,879,300 7.3496 5.712 5.672 5.712 5.633 6.066 9,650,696 5.7902 -5.84%
2006-04-21 0 7.700 7.600 7.700 6.800 7.900 24,745,000 186,857,600 7.5513 6.066 5.987 6.066 5.357 6.224 31,409,506 5.9491 9.22%
2006-04-20 0 7.050 7.000 7.050 6.450 7.100 34,104,000 232,923,900 6.8298 5.554 5.515 5.554 5.081 5.594 43,289,141 5.3807 11.90%
2006-04-19 0 6.300 6.250 6.300 6.150 7.050 44,812,000 289,547,160 6.4614 4.963 4.924 4.963 4.845 5.554 56,881,098 5.0904 -5.97%
2006-04-18 0 6.700 6.650 6.700 6.650 7.350 18,970,000 129,286,300 6.8153 5.278 5.239 5.278 5.239 5.790 24,079,140 5.3692 -4.96%
2006-04-13 0 7.050 6.950 7.050 6.550 7.150 6,142,000 41,541,200 6.7635 5.554 5.475 5.554 5.160 5.633 7,796,209 5.3284 6.82%
2006-04-12 0 6.600 6.600 6.650 6.550 6.900 8,084,000 53,783,600 6.6531 5.200 5.200 5.239 5.160 5.436 10,261,242 5.2414 -3.65%
2006-04-11 0 6.850 6.850 6.900 6.750 6.950 1,772,000 12,191,300 6.8800 5.397 5.397 5.436 5.318 5.475 2,249,248 5.4202 -1.44%
2006-04-10 0 6.950 6.900 6.950 6.700 6.950 1,622,000 11,140,900 6.8686 5.475 5.436 5.475 5.278 5.475 2,058,849 5.4112 1.46%
2006-04-07 0 6.850 6.800 6.850 6.700 7.100 5,562,000 38,600,700 6.9401 5.397 5.357 5.397 5.278 5.594 7,059,999 5.4675 -2.14%
2006-04-06 0 7.000 6.950 7.000 6.900 7.200 10,345,000 73,553,850 7.1101 5.515 5.475 5.515 5.436 5.672 13,131,192 5.6015 0.72%
2006-04-04 0 6.950 6.950 7.000 6.750 7.100 11,756,000 81,352,400 6.9201 5.475 5.475 5.515 5.318 5.594 14,922,213 5.4518 2.21%
2006-04-03 0 6.800 6.750 6.800 6.500 6.800 10,026,200 66,756,560 6.6582 5.357 5.318 5.357 5.121 5.357 12,726,530 5.2455 3.82%
2006-03-31 0 6.550 6.550 6.600 6.300 6.700 18,390,000 119,573,800 6.5021 5.160 5.160 5.200 4.963 5.278 23,342,930 5.1225 4.80%
2006-03-30 0 6.250 6.200 6.250 6.050 6.250 11,273,000 69,160,500 6.1351 4.924 4.884 4.924 4.766 4.924 14,309,127 4.8333 3.31%
2006-03-29 0 6.050 6.050 6.100 5.800 6.100 11,644,000 70,238,900 6.0322 4.766 4.766 4.806 4.569 4.806 14,780,048 4.7523 3.42%
2006-03-28 0 5.850 5.850 5.900 5.750 5.900 3,462,000 20,090,300 5.8031 4.609 4.609 4.648 4.530 4.648 4,394,411 4.5718 0.86%
2006-03-27 0 5.800 5.750 5.800 5.700 5.850 4,290,000 24,739,300 5.7667 4.569 4.530 4.569 4.491 4.609 5,445,414 4.5431 0.87%
2006-03-24 0 5.750 5.700 5.750 5.700 6.000 10,801,000 62,798,600 5.8141 4.530 4.491 4.530 4.491 4.727 13,710,005 4.5805 0.00%
2006-03-23 0 5.750 5.750 5.800 5.650 5.900 12,314,000 70,691,200 5.7407 4.530 4.530 4.569 4.451 4.648 15,630,497 4.5226 -2.54%
2006-03-22 0 5.900 5.850 5.900 5.800 6.100 3,736,000 22,465,600 6.0133 4.648 4.609 4.648 4.569 4.806 4,742,207 4.7374 -4.07%
2006-03-21 0 6.150 6.100 6.150 6.100 6.200 2,360,000 14,453,900 6.1245 4.845 4.806 4.845 4.806 4.884 2,995,613 4.8250 0.82%
2006-03-20 0 6.100 6.100 6.150 6.100 6.300 3,163,000 19,608,100 6.1992 4.806 4.806 4.845 4.806 4.963 4,014,882 4.8839 0.00%
2006-03-17 0 6.100 6.100 6.150 6.050 6.150 1,693,000 10,316,500 6.0936 4.806 4.806 4.845 4.766 4.845 2,148,971 4.8007 -1.61%
2006-03-16 0 6.200 6.100 6.300 6.000 6.300 2,026,000 12,431,700 6.1361 4.884 4.806 4.963 4.727 4.963 2,571,657 4.8341 0.81%
2006-03-15 0 6.150 6.150 6.200 6.100 6.300 2,924,000 18,221,900 6.2318 4.845 4.845 4.884 4.806 4.963 3,711,513 4.9096 0.82%
2006-03-14 0 6.100 6.050 6.100 5.900 6.400 5,024,000 30,576,410 6.0861 4.806 4.766 4.806 4.648 5.042 6,377,101 4.7947 -4.69%
2006-03-13 0 6.400 6.350 6.400 6.150 6.450 5,308,000 33,391,100 6.2907 5.042 5.003 5.042 4.845 5.081 6,737,590 4.9559 4.07%
2006-03-10 0 6.150 6.150 6.200 5.650 6.200 18,597,330 110,492,880 5.9413 4.845 4.845 4.884 4.451 4.884 23,606,100 4.6807 7.89%
2006-03-09 0 5.700 5.650 5.700 5.600 6.100 13,994,000 80,531,500 5.7547 4.491 4.451 4.491 4.412 4.806 17,762,967 4.5337 -4.20%
2006-03-08 0 5.950 5.900 6.000 5.700 6.400 18,438,000 110,720,350 6.0050 4.688 4.648 4.727 4.491 5.042 23,403,858 4.7309 -9.16%
2006-03-07 0 6.550 6.500 6.550 6.500 6.850 4,254,000 27,836,600 6.5436 5.160 5.121 5.160 5.121 5.397 5,399,719 5.1552 -3.68%
2006-03-06 0 6.800 6.750 6.800 6.750 6.950 3,206,000 21,993,800 6.8602 5.357 5.318 5.357 5.318 5.475 4,069,464 5.4046 -1.45%
2006-03-03 0 6.900 6.900 6.950 6.600 6.950 6,505,000 44,102,900 6.7798 5.436 5.436 5.475 5.200 5.475 8,256,975 5.3413 2.99%
2006-03-02 0 6.700 6.650 6.700 6.550 6.800 2,708,000 18,074,300 6.6744 5.278 5.239 5.278 5.160 5.357 3,437,339 5.2582 1.52%
2006-03-01 0 6.600 6.600 6.650 6.350 6.700 7,914,000 51,691,720 6.5317 5.200 5.200 5.239 5.003 5.278 10,045,457 5.1458 3.12%
2006-02-28 0 6.400 6.400 6.450 6.300 6.500 3,828,000 24,351,300 6.3614 5.042 5.042 5.081 4.963 5.121 4,858,985 5.0116 -0.78%
2006-02-27 0 6.450 6.400 6.450 6.300 6.450 1,744,000 11,183,200 6.4124 5.081 5.042 5.081 4.963 5.081 2,213,707 5.0518 2.38%
2006-02-24 0 6.300 6.300 6.400 6.300 6.550 3,546,000 22,739,400 6.4127 4.963 4.963 5.042 4.963 5.160 4,501,035 5.0520 -0.79%
2006-02-23 0 6.350 6.350 6.400 6.300 6.550 7,060,000 45,547,800 6.4515 5.003 5.003 5.042 4.963 5.160 8,961,451 5.0826 -2.31%
2006-02-22 0 6.500 6.450 6.500 6.400 6.600 8,332,000 53,988,600 6.4797 5.121 5.081 5.121 5.042 5.200 10,576,036 5.1048 0.78%
2006-02-21 0 6.450 6.400 6.450 6.400 6.600 3,604,000 23,369,768 6.4844 5.081 5.042 5.081 5.042 5.200 4,574,656 5.1085 -1.53%
2006-02-20 0 6.550 6.550 6.650 6.550 6.750 3,480,000 22,948,300 6.5943 5.160 5.160 5.239 5.160 5.318 4,417,259 5.1951 -1.50%
2006-02-17 0 6.650 6.600 6.650 6.400 6.650 5,125,640 33,583,214 6.5520 5.239 5.200 5.239 5.042 5.239 6,506,115 5.1618 3.91%
2006-02-16 0 6.400 6.400 6.450 6.300 6.850 7,856,000 50,585,500 6.4391 5.042 5.042 5.081 4.963 5.397 9,971,836 5.0728 -5.19%
2006-02-15 0 6.750 6.750 6.800 6.700 6.900 9,963,640 67,817,734 6.8065 5.318 5.318 5.357 5.278 5.436 12,647,121 5.3623 -1.46%
2006-02-14 0 6.850 6.800 6.850 6.650 7.050 5,304,000 36,169,000 6.8192 5.397 5.357 5.397 5.239 5.554 6,732,512 5.3723 -2.14%
2006-02-13 0 7.000 6.950 7.000 6.850 7.150 3,962,000 27,621,400 6.9716 5.515 5.475 5.515 5.397 5.633 5,029,075 5.4923 -1.41%
2006-02-10 0 7.100 7.050 7.100 6.800 7.100 5,262,700 36,633,495 6.9610 5.594 5.554 5.594 5.357 5.594 6,680,089 5.4840 3.65%
2006-02-09 0 6.850 6.850 6.900 6.750 6.900 6,444,000 43,888,350 6.8107 5.397 5.397 5.436 5.318 5.436 8,179,546 5.3656 1.48%
2006-02-08 0 6.750 6.700 6.750 6.650 6.950 11,571,000 78,792,178 6.8095 5.318 5.278 5.318 5.239 5.475 14,687,387 5.3646 -2.17%
2006-02-07 0 6.900 6.850 6.900 6.600 7.000 17,142,000 117,257,900 6.8404 5.436 5.397 5.436 5.200 5.515 21,758,810 5.3890 4.55%
2006-02-06 0 6.600 6.550 6.600 6.250 6.700 7,649,400 49,847,680 6.5165 5.200 5.160 5.200 4.924 5.278 9,709,593 5.1339 4.76%
2006-02-03 0 6.300 6.300 6.400 6.250 6.400 6,290,000 39,724,400 6.3155 4.963 4.963 5.042 4.924 5.042 7,984,069 4.9755 -2.33%
2006-02-02 0 6.450 6.350 6.450 6.300 6.500 9,155,560 58,651,894 6.4062 5.081 5.003 5.081 4.963 5.121 11,621,403 5.0469 0.78%
2006-02-01 0 6.400 6.350 6.400 6.050 6.400 8,332,000 52,430,800 6.2927 5.042 5.003 5.042 4.766 5.042 10,576,036 4.9575 4.07%
2006-01-27 0 6.150 6.100 6.150 5.900 6.250 11,498,000 70,533,900 6.1344 4.845 4.806 4.845 4.648 4.924 14,594,726 4.8328 5.13%
2006-01-26 0 5.850 5.800 5.850 5.600 5.850 3,314,000 19,041,800 5.7459 4.609 4.569 4.609 4.412 4.609 4,206,551 4.5267 3.54%
2006-01-25 0 5.650 5.650 5.700 5.600 5.750 2,476,000 14,048,400 5.6738 4.451 4.451 4.491 4.412 4.530 3,142,855 4.4699 -0.88%
2006-01-24 0 5.700 5.650 5.750 5.650 5.900 2,214,000 12,807,400 5.7847 4.491 4.451 4.530 4.451 4.648 2,810,291 4.5573 -1.72%
2006-01-23 0 5.800 5.800 5.850 5.550 5.850 2,878,000 16,404,700 5.7000 4.569 4.569 4.609 4.372 4.609 3,653,124 4.4906 0.00%
2006-01-20 0 5.800 5.750 5.800 5.600 5.850 3,742,000 21,365,680 5.7097 4.569 4.530 4.569 4.412 4.609 4,749,823 4.4982 0.87%
2006-01-19 0 5.750 5.700 5.750 5.700 5.850 4,156,000 24,052,300 5.7874 4.530 4.491 4.530 4.491 4.609 5,275,325 4.5594 0.88%
2006-01-18 0 5.700 5.600 5.750 5.450 5.750 3,908,000 21,967,800 5.6212 4.491 4.412 4.530 4.294 4.530 4,960,531 4.4285 2.70%
2006-01-17 0 5.550 5.500 5.550 5.500 5.850 4,120,000 23,092,600 5.6050 4.372 4.333 4.372 4.333 4.609 5,229,629 4.4157 -2.63%
2006-01-16 0 5.700 5.700 5.750 5.600 5.750 4,246,000 24,089,900 5.6736 4.491 4.491 4.530 4.412 4.530 5,389,564 4.4697 -0.87%
2006-01-13 0 5.750 5.750 5.800 5.750 5.900 3,248,000 18,883,100 5.8138 4.530 4.530 4.569 4.530 4.648 4,122,775 4.5802 -2.54%
2006-01-12 0 5.900 5.900 5.950 5.400 5.950 18,200,000 105,110,100 5.7753 4.648 4.648 4.688 4.254 4.688 23,101,758 4.5499 9.26%
2006-01-11 0 5.400 5.350 5.400 5.200 5.450 11,536,000 61,988,500 5.3735 4.254 4.215 4.254 4.097 4.294 14,642,961 4.2333 3.85%
2006-01-10 0 5.200 5.150 5.200 5.100 5.400 15,700,000 82,975,200 5.2850 4.097 4.057 4.097 4.018 4.254 19,928,440 4.1637 2.97%
2006-01-09 0 5.050 5.000 5.050 4.950 5.100 9,424,000 47,441,500 5.0341 3.978 3.939 3.978 3.900 4.018 11,962,141 3.9660 0.00%
2006-01-06 0 5.050 5.000 5.050 5.000 5.150 7,736,000 39,321,900 5.0830 3.978 3.939 3.978 3.939 4.057 9,819,517 4.0045 0.00%
2006-01-05 0 5.050 5.050 5.100 5.000 5.200 5,122,000 26,158,000 5.1070 3.978 3.978 4.018 3.939 4.097 6,501,495 4.0234 -1.94%
2006-01-04 0 5.150 5.150 5.200 5.150 5.350 5,761,000 30,242,100 5.2495 4.057 4.057 4.097 4.057 4.215 7,312,595 4.1356 -1.90%
2006-01-03 0 5.250 5.200 5.250 5.100 5.300 8,782,000 45,697,120 5.2035 4.136 4.097 4.136 4.018 4.175 11,147,233 4.0994 0.96%
2005-12-30 0 5.200 5.150 5.200 5.150 5.250 2,488,000 12,842,900 5.1619 4.097 4.057 4.097 4.057 4.136 3,158,087 4.0667 0.00%
2005-12-29 0 5.200 5.150 5.200 5.100 5.250 6,167,000 31,790,000 5.1549 4.097 4.057 4.097 4.018 4.136 7,827,942 4.0611 1.96%
2005-12-28 0 5.100 5.050 5.100 4.900 5.150 6,625,300 33,398,185 5.0410 4.018 3.978 4.018 3.860 4.057 8,409,675 3.9714 3.03%
2005-12-23 0 4.950 4.950 4.975 4.875 4.975 2,790,000 13,762,700 4.9329 3.900 3.900 3.919 3.841 3.919 3,541,423 3.8862 1.54%
2005-12-22 0 4.875 4.850 4.875 4.850 5.000 4,295,600 20,986,530 4.8856 3.841 3.821 3.841 3.821 3.939 5,452,523 3.8490 -2.01%
2005-12-21 0 4.975 4.975 5.000 4.950 5.050 3,432,000 17,183,500 5.0068 3.919 3.919 3.939 3.900 3.978 4,356,332 3.9445 -0.50%
2005-12-20 0 5.000 4.975 5.000 4.975 5.150 4,242,000 21,309,500 5.0235 3.939 3.919 3.939 3.919 4.057 5,384,487 3.9576 0.00%
2005-12-19 0 5.000 4.975 5.000 4.800 5.050 7,031,000 35,068,350 4.9877 3.939 3.919 3.939 3.782 3.978 8,924,641 3.9294 3.63%
2005-12-16 0 4.825 4.800 4.825 4.800 5.200 17,750,000 86,947,650 4.8985 3.801 3.782 3.801 3.782 4.097 22,530,561 3.8591 -6.31%
2005-12-15 0 5.150 5.150 5.200 5.150 5.350 6,495,000 33,886,300 5.2173 4.057 4.057 4.097 4.057 4.215 8,244,281 4.1103 -1.90%
2005-12-14 0 5.250 5.200 5.250 5.150 5.300 3,242,000 16,948,600 5.2278 4.136 4.097 4.136 4.057 4.175 4,115,159 4.1186 0.00%
2005-12-13 0 5.250 5.200 5.250 5.050 5.300 8,140,000 42,023,600 5.1626 4.136 4.097 4.136 3.978 4.175 10,332,325 4.0672 -1.87%
2005-12-12 0 5.350 5.350 5.400 5.200 5.350 4,628,000 24,472,800 5.2880 4.215 4.215 4.254 4.097 4.215 5,874,447 4.1660 0.00%
2005-12-09 0 5.350 5.300 5.350 5.050 5.450 10,466,000 55,467,700 5.2998 4.215 4.175 4.215 3.978 4.294 13,284,780 4.1753 5.94%
2005-12-08 0 5.050 5.050 5.100 5.000 5.200 9,108,000 46,282,900 5.0816 3.978 3.978 4.018 3.939 4.097 11,561,034 4.0034 -0.98%
2005-12-07 0 5.100 5.050 5.100 5.000 5.350 10,556,000 54,389,900 5.1525 4.018 3.978 4.018 3.939 4.215 13,399,020 4.0592 -3.77%
2005-12-06 0 5.300 5.300 5.350 5.250 5.500 15,616,000 83,660,800 5.3574 4.175 4.175 4.215 4.136 4.333 19,821,816 4.2206 -1.85%
2005-12-05 0 5.400 5.350 5.400 5.050 5.400 15,398,000 81,102,100 5.2671 4.254 4.215 4.254 3.978 4.254 19,545,103 4.1495 0.93%
2005-12-02 0 5.350 5.300 5.350 4.950 5.350 36,730,000 189,239,720 5.1522 4.215 4.175 4.215 3.900 4.215 46,622,394 4.0590 8.63%
2005-12-01 0 4.925 4.925 4.950 4.475 4.950 32,562,000 153,690,100 4.7199 3.880 3.880 3.900 3.525 3.900 41,331,838 3.7184 5.35%
2005-11-30 1 - - - - - 0 0 - 3.683 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 3.683 - - - - 0 - 0.00%
2005-11-28 0 4.675 4.650 4.700 4.500 4.725 4,095,000 19,055,100 4.6533 3.683 3.663 3.703 3.545 3.722 5,197,896 3.6659 2.19%
2005-11-25 0 4.575 4.575 4.600 4.475 4.600 5,732,000 26,041,100 4.5431 3.604 3.604 3.624 3.525 3.624 7,275,784 3.5791 1.10%
2005-11-24 0 4.525 4.475 4.525 4.450 4.550 4,074,000 18,330,450 4.4994 3.565 3.525 3.565 3.506 3.585 5,171,240 3.5447 0.56%
2005-11-23 0 4.500 4.475 4.500 4.450 4.600 6,780,000 30,845,000 4.5494 3.545 3.525 3.545 3.506 3.624 8,606,040 3.5841 -0.55%
2005-11-22 0 4.525 4.525 4.550 4.400 4.575 10,384,000 46,562,450 4.4841 3.565 3.565 3.585 3.466 3.604 13,180,695 3.5326 1.12%
2005-11-21 0 4.475 4.450 4.475 4.375 4.500 10,048,000 44,675,300 4.4462 3.525 3.506 3.525 3.447 3.545 12,754,201 3.5028 2.29%
2005-11-18 0 4.375 4.350 4.375 4.200 4.375 4,584,000 19,649,150 4.2865 3.447 3.427 3.447 3.309 3.447 5,818,597 3.3770 4.17%
2005-11-17 0 4.200 4.200 4.250 4.150 4.275 5,828,000 24,456,650 4.1964 3.309 3.309 3.348 3.269 3.368 7,397,640 3.3060 -1.75%
2005-11-16 0 4.275 4.250 4.300 4.250 4.400 9,278,000 40,152,600 4.3277 3.368 3.348 3.388 3.348 3.466 11,776,819 3.4095 -0.58%
2005-11-15 0 4.300 4.275 4.300 4.175 4.300 3,851,000 16,376,150 4.2524 3.388 3.368 3.388 3.289 3.388 4,888,180 3.3502 2.38%
2005-11-14 0 4.200 4.175 4.200 4.150 4.300 5,616,000 23,509,650 4.1862 3.309 3.289 3.309 3.269 3.388 7,128,543 3.2980 -2.33%
2005-11-11 0 4.300 4.275 4.300 4.225 4.325 8,068,000 34,544,500 4.2817 3.388 3.368 3.388 3.329 3.407 10,240,933 3.3732 0.58%
2005-11-10 0 4.275 4.250 4.275 4.175 4.275 7,328,000 30,917,650 4.2191 3.368 3.348 3.368 3.289 3.368 9,301,631 3.3239 0.00%
2005-11-09 0 4.275 4.250 4.275 4.025 4.275 12,172,000 50,963,000 4.1869 3.368 3.348 3.368 3.171 3.368 15,450,253 3.2985 5.56%
2005-11-08 0 4.050 4.025 4.050 3.975 4.075 5,814,000 23,327,150 4.0122 3.191 3.171 3.191 3.132 3.210 7,379,869 3.1609 0.00%
2005-11-07 0 4.050 4.025 4.050 3.950 4.100 6,516,000 26,186,500 4.0188 3.191 3.171 3.191 3.112 3.230 8,270,937 3.1661 -1.22%
2005-11-04 0 4.100 4.075 4.100 3.850 4.100 20,786,000 82,856,350 3.9862 3.230 3.210 3.230 3.033 3.230 26,384,239 3.1404 7.19%
2005-11-03 0 3.825 3.800 3.825 3.675 3.850 6,426,000 24,330,150 3.7862 3.013 2.994 3.013 2.895 3.033 8,156,698 2.9828 3.38%
2005-11-02 0 3.700 3.675 3.700 3.650 3.700 1,366,000 5,022,800 3.6770 2.915 2.895 2.915 2.876 2.915 1,733,901 2.8968 0.00%
2005-11-01 0 3.700 3.675 3.700 3.550 3.700 5,054,000 18,535,700 3.6675 2.915 2.895 2.915 2.797 2.915 6,415,181 2.8893 2.78%
2005-10-31 0 3.600 3.575 3.600 3.350 3.625 13,864,000 48,743,500 3.5158 2.836 2.816 2.836 2.639 2.856 17,597,955 2.7698 2.13%
2005-10-28 0 3.525 3.525 3.550 3.475 3.800 15,368,000 54,782,150 3.5647 2.777 2.777 2.797 2.738 2.994 19,507,023 2.8083 -7.24%
2005-10-27 0 3.800 3.800 3.825 3.675 3.825 6,114,142 23,118,165 3.7811 2.994 2.994 3.013 2.895 3.013 7,760,848 2.9788 2.01%
2005-10-26 0 3.725 3.725 3.750 3.675 3.825 5,157,000 19,276,950 3.7380 2.935 2.935 2.954 2.895 3.013 6,545,921 2.9449 0.00%
2005-10-25 0 3.725 3.725 3.750 3.725 3.975 6,318,000 24,060,100 3.8082 2.935 2.935 2.954 2.935 3.132 8,019,610 3.0002 -3.87%
2005-10-24 0 3.875 3.850 3.875 3.850 4.075 3,975,000 15,676,275 3.9437 3.053 3.033 3.053 3.033 3.210 5,045,576 3.1069 -5.49%
2005-10-21 0 4.100 4.050 4.100 4.025 4.125 8,290,000 33,537,550 4.0455 3.230 3.191 3.230 3.171 3.250 10,522,724 3.1872 -0.61%
2005-10-20 0 4.125 4.100 4.125 4.050 4.175 6,052,000 24,861,250 4.1079 3.250 3.230 3.250 3.191 3.289 7,681,969 3.2363 2.48%
2005-10-19 0 4.025 4.025 4.050 4.000 4.100 6,338,000 25,754,150 4.0635 3.171 3.171 3.191 3.151 3.230 8,044,997 3.2013 -3.01%
2005-10-18 0 4.150 4.125 4.150 4.100 4.200 6,538,000 27,086,550 4.1429 3.269 3.250 3.269 3.230 3.309 8,298,862 3.2639 0.00%
2005-10-17 0 4.150 4.125 4.150 4.100 4.200 8,076,000 33,533,650 4.1523 3.269 3.250 3.269 3.230 3.309 10,251,088 3.2712 1.22%
2005-10-14 0 4.100 4.050 4.100 3.950 4.150 10,738,000 43,724,600 4.0720 3.230 3.191 3.230 3.112 3.269 13,630,037 3.2080 0.61%
2005-10-13 0 4.075 4.050 4.075 4.050 4.350 20,790,000 87,242,150 4.1964 3.210 3.191 3.210 3.191 3.427 26,389,316 3.3060 -6.32%
2005-10-12 0 4.350 4.325 4.350 4.350 4.625 7,298,000 32,492,400 4.4522 3.427 3.407 3.427 3.427 3.644 9,263,551 3.5076 -4.40%
2005-10-10 0 4.550 4.550 4.575 4.525 4.650 3,532,000 16,223,900 4.5934 3.585 3.585 3.604 3.565 3.663 4,483,264 3.6188 -0.55%
2005-10-07 0 4.575 4.550 4.575 4.525 4.625 2,154,000 9,836,950 4.5668 3.604 3.585 3.604 3.565 3.644 2,734,131 3.5978 -0.54%
2005-10-06 0 4.600 4.575 4.600 4.525 4.650 6,358,000 29,152,650 4.5852 3.624 3.604 3.624 3.565 3.663 8,070,383 3.6123 -1.60%
2005-10-05 0 4.675 4.675 4.700 4.650 4.775 6,310,000 29,700,650 4.7069 3.683 3.683 3.703 3.663 3.762 8,009,456 3.7082 -1.06%
2005-10-04 0 4.725 4.700 4.725 4.675 4.825 15,324,000 72,938,250 4.7597 3.722 3.703 3.722 3.683 3.801 19,451,173 3.7498 2.16%
2005-10-03 0 4.625 4.625 4.650 4.450 4.650 6,714,000 30,585,440 4.5555 3.644 3.644 3.663 3.506 3.663 8,522,264 3.5889 3.35%
2005-09-30 0 4.475 4.450 4.475 4.425 4.625 12,908,000 58,331,300 4.5190 3.525 3.506 3.525 3.486 3.644 16,384,478 3.5602 -1.10%
2005-09-29 0 4.525 4.500 4.525 4.300 4.525 13,220,000 58,996,900 4.4627 3.565 3.545 3.565 3.388 3.565 16,780,508 3.5158 5.85%
2005-09-28 0 4.275 4.300 4.325 4.275 4.500 5,484,000 24,070,250 4.3892 3.368 3.388 3.407 3.368 3.545 6,960,991 3.4579 -3.93%
2005-09-27 0 4.450 4.425 4.450 4.425 4.575 5,240,000 23,621,350 4.5079 3.506 3.486 3.506 3.486 3.604 6,651,275 3.5514 -2.73%
2005-09-26 0 4.575 4.550 4.575 4.250 4.600 15,880,000 69,840,750 4.3980 3.604 3.585 3.604 3.348 3.624 20,156,919 3.4649 7.65%
2005-09-23 0 4.250 4.250 4.275 4.225 4.450 8,156,000 35,158,100 4.3107 3.348 3.348 3.368 3.329 3.506 10,352,634 3.3961 -3.95%
2005-09-22 0 4.425 4.425 4.450 4.375 4.550 9,482,000 42,467,250 4.4787 3.486 3.486 3.506 3.447 3.585 12,035,762 3.5284 -2.75%
2005-09-21 0 4.550 4.525 4.550 4.525 4.600 5,634,000 25,731,200 4.5671 3.585 3.565 3.585 3.565 3.624 7,151,390 3.5981 -1.09%
2005-09-20 0 4.600 4.600 4.625 4.575 4.675 6,214,000 28,714,300 4.6209 3.624 3.624 3.644 3.604 3.683 7,887,600 3.6404 1.10%
2005-09-16 0 4.550 4.525 4.550 4.525 4.700 9,412,000 43,303,950 4.6009 3.585 3.565 3.585 3.565 3.703 11,946,909 3.6247 -3.70%
2005-09-15 0 4.725 4.725 4.750 4.675 4.850 12,972,000 61,273,650 4.7235 3.722 3.722 3.742 3.683 3.821 16,465,715 3.7213 -2.58%
2005-09-14 0 4.850 4.825 4.850 4.825 4.950 6,960,000 33,813,500 4.8583 3.821 3.801 3.821 3.801 3.900 8,834,519 3.8274 -2.02%
2005-09-13 0 4.950 4.925 4.950 4.950 5.000 6,668,000 33,113,500 4.9660 3.900 3.880 3.900 3.900 3.939 8,463,875 3.9123 -1.00%
2005-09-12 0 5.000 4.975 5.000 4.950 5.100 2,129,000 10,703,250 5.0274 3.939 3.919 3.939 3.900 4.018 2,702,398 3.9606 1.01%
2005-09-09 0 4.950 4.950 4.975 4.925 4.975 938,700 4,664,547 4.9692 3.900 3.900 3.919 3.880 3.919 1,191,518 3.9148 0.00%
2005-09-08 0 4.950 4.925 4.950 4.925 5.100 1,466,000 7,303,650 4.9820 3.900 3.880 3.900 3.880 4.018 1,860,834 3.9249 -1.98%
2005-09-07 0 5.050 5.000 5.050 4.900 5.200 4,408,000 22,261,300 5.0502 3.978 3.939 3.978 3.860 4.097 5,595,195 3.9786 2.54%
2005-09-06 0 4.925 4.875 4.925 4.825 5.000 3,258,000 15,983,350 4.9059 3.880 3.841 3.880 3.801 3.939 4,135,469 3.8649 -1.50%
2005-09-05 0 5.000 4.975 5.000 4.950 5.150 1,984,000 9,974,250 5.0273 3.939 3.919 3.939 3.900 4.057 2,518,346 3.9606 -1.96%
2005-09-02 0 5.100 5.100 5.150 4.900 5.150 4,934,826 24,646,406 4.9944 4.018 4.018 4.057 3.860 4.057 6,263,910 3.9347 3.03%
2005-09-01 0 4.950 4.950 4.975 4.775 5.100 14,582,000 72,287,750 4.9573 3.900 3.900 3.919 3.762 4.018 18,509,332 3.9055 3.66%
2005-08-31 0 4.775 4.750 4.775 4.325 4.800 17,388,000 79,260,750 4.5584 3.762 3.742 3.762 3.407 3.782 22,071,064 3.5912 9.77%
2005-08-30 0 4.350 4.325 4.350 4.325 4.400 3,932,000 17,162,550 4.3648 3.427 3.407 3.427 3.407 3.466 4,990,995 3.4387 -0.57%
2005-08-29 0 4.375 4.350 4.375 4.250 4.525 8,819,032 38,680,619 4.3860 3.447 3.427 3.447 3.348 3.565 11,194,239 3.4554 0.57%
2005-08-26 0 4.350 4.350 4.375 3.950 4.450 13,883,800 59,900,010 4.3144 3.427 3.427 3.447 3.112 3.506 17,623,087 3.3990 9.43%
2005-08-25 0 3.975 3.950 3.975 3.900 3.975 1,822,000 7,181,700 3.9417 3.132 3.112 3.132 3.072 3.132 2,312,714 3.1053 1.92%
2005-08-24 0 3.900 3.875 3.925 3.825 3.925 3,794,000 14,809,200 3.9033 3.072 3.053 3.092 3.013 3.092 4,815,828 3.0751 0.65%
2005-08-23 0 3.875 3.850 3.875 3.800 3.950 5,274,000 20,612,450 3.9083 3.053 3.033 3.053 2.994 3.112 6,694,433 3.0790 -1.27%
2005-08-22 0 3.925 3.925 3.950 3.900 3.975 1,904,000 7,484,850 3.9311 3.092 3.092 3.112 3.072 3.132 2,416,799 3.0970 0.64%
2005-08-19 0 3.900 3.875 3.900 3.900 4.025 13,752,000 54,631,400 3.9726 3.072 3.053 3.072 3.072 3.171 17,455,790 3.1297 -2.50%
2005-08-18 0 4.000 3.975 4.000 3.900 4.125 8,950,000 35,937,450 4.0154 3.151 3.132 3.151 3.072 3.250 11,360,480 3.1634 -3.03%
2005-08-17 0 4.125 4.125 4.150 3.900 4.150 8,798,000 35,532,950 4.0388 3.250 3.250 3.269 3.072 3.269 11,167,542 3.1818 3.13%
2005-08-16 0 4.000 3.975 4.000 3.750 4.000 13,294,000 52,051,500 3.9154 3.151 3.132 3.151 2.954 3.151 16,874,438 3.0846 4.58%
2005-08-15 0 3.825 3.800 3.825 3.725 3.850 9,794,000 37,107,400 3.7888 3.013 2.994 3.013 2.935 3.033 12,431,792 2.9849 5.52%
2005-08-12 0 3.625 3.575 3.625 3.350 3.625 9,734,000 34,195,450 3.5130 2.856 2.816 2.856 2.639 2.856 12,355,633 2.7676 9.02%
2005-08-11 0 3.325 3.325 3.350 3.325 3.425 2,410,000 8,116,050 3.3677 2.619 2.619 2.639 2.619 2.698 3,059,079 2.6531 0.00%
2005-08-10 0 3.325 3.275 3.300 3.275 3.375 4,948,000 16,385,500 3.3115 2.619 2.580 2.600 2.580 2.659 6,280,632 2.6089 -1.48%
2005-08-09 0 3.375 3.350 3.375 3.350 3.450 3,646,000 12,367,750 3.3921 2.659 2.639 2.659 2.639 2.718 4,627,968 2.6724 -2.88%
2005-08-08 0 3.475 3.425 3.500 3.425 3.500 1,198,000 4,139,550 3.4554 2.738 2.698 2.757 2.698 2.757 1,520,654 2.7222 0.00%
2005-08-05 0 3.475 3.450 3.475 3.450 3.525 1,758,000 6,115,800 3.4788 2.738 2.718 2.738 2.718 2.777 2,231,478 2.7407 -1.42%
2005-08-04 0 3.525 3.500 3.525 3.475 3.550 2,534,000 8,886,350 3.5068 2.777 2.757 2.777 2.738 2.797 3,216,476 2.7628 0.00%
2005-08-03 0 3.525 3.500 3.525 3.475 3.575 3,572,000 12,577,150 3.5210 2.777 2.757 2.777 2.738 2.816 4,534,037 2.7739 0.00%
2005-08-02 0 3.525 3.525 3.550 3.350 3.600 6,570,000 22,919,100 3.4884 2.777 2.777 2.797 2.639 2.836 8,339,481 2.7483 3.68%
2005-08-01 0 3.400 3.375 3.400 3.300 3.425 1,604,000 5,435,100 3.3885 2.679 2.659 2.679 2.600 2.698 2,036,001 2.6695 1.49%
2005-07-29 0 3.350 3.325 3.350 3.325 3.425 3,808,000 12,807,600 3.3633 2.639 2.619 2.639 2.619 2.698 4,833,599 2.6497 0.00%
2005-07-28 0 3.350 3.350 3.375 3.325 3.425 5,980,000 20,224,400 3.3820 2.639 2.639 2.659 2.619 2.698 7,590,578 2.6644 1.52%
2005-07-27 0 3.300 3.275 3.300 3.275 3.350 4,380,000 14,500,850 3.3107 2.600 2.580 2.600 2.580 2.639 5,559,654 2.6082 0.00%
2005-07-26 0 3.300 3.275 3.300 3.275 3.450 5,794,000 19,375,550 3.3441 2.600 2.580 2.600 2.580 2.718 7,354,483 2.6345 -3.65%
2005-07-25 0 3.425 3.400 3.425 3.400 3.500 3,158,000 10,836,650 3.4315 2.698 2.679 2.698 2.679 2.757 4,008,536 2.7034 -1.44%
2005-07-22 0 3.475 3.450 3.500 3.375 3.575 6,004,000 20,834,700 3.4701 2.738 2.718 2.757 2.659 2.816 7,621,042 2.7338 -1.42%
2005-07-21 0 3.525 3.500 3.525 3.425 3.525 7,578,000 26,389,250 3.4824 2.777 2.757 2.777 2.698 2.777 9,618,963 2.7435 2.17%
2005-07-20 0 3.450 3.425 3.450 3.250 3.475 6,958,000 23,504,400 3.3780 2.718 2.698 2.718 2.560 2.738 8,831,980 2.6613 6.15%
2005-07-19 0 3.250 3.250 3.275 3.225 3.275 1,962,000 6,358,000 3.2406 2.560 2.560 2.580 2.541 2.580 2,490,420 2.5530 0.00%
2005-07-18 0 3.250 3.225 3.250 3.150 3.275 6,404,000 20,663,800 3.2267 2.560 2.541 2.560 2.482 2.580 8,128,772 2.5421 4.00%
2005-07-15 0 3.125 3.125 3.150 3.125 3.200 5,438,000 17,214,850 3.1657 2.462 2.462 2.482 2.462 2.521 6,902,602 2.4940 -0.79%
2005-07-14 0 3.150 3.125 3.150 3.025 3.175 9,666,000 30,203,900 3.1248 2.482 2.462 2.482 2.383 2.501 12,269,318 2.4617 3.28%
2005-07-13 0 3.050 3.050 3.075 3.025 3.100 4,204,000 12,869,100 3.0612 2.403 2.403 2.423 2.383 2.442 5,336,252 2.4116 0.00%
2005-07-12 0 3.050 3.050 3.075 3.000 3.100 12,920,000 39,527,650 3.0594 2.403 2.403 2.423 2.363 2.442 16,399,710 2.4103 2.52%
2005-07-11 0 2.975 2.975 3.000 2.875 3.000 6,076,000 17,915,150 2.9485 2.344 2.344 2.363 2.265 2.363 7,712,433 2.3229 5.31%
2005-07-08 0 2.825 2.825 2.850 2.775 2.900 5,080,000 14,389,300 2.8325 2.226 2.226 2.245 2.186 2.285 6,448,183 2.2315 0.89%
2005-07-07 0 2.800 2.775 2.800 2.775 2.900 4,276,000 12,109,250 2.8319 2.206 2.186 2.206 2.186 2.285 5,427,644 2.2310 -1.75%
2005-07-06 0 2.850 2.825 2.875 2.775 2.925 3,710,000 10,524,250 2.8367 2.245 2.226 2.265 2.186 2.304 4,709,205 2.2348 -0.87%
2005-07-05 0 2.875 2.850 2.875 2.850 2.950 4,202,000 12,123,350 2.8851 2.265 2.245 2.265 2.245 2.324 5,333,714 2.2730 -0.86%
2005-07-04 0 2.900 2.875 2.900 2.825 2.925 2,508,000 7,158,000 2.8541 2.285 2.265 2.285 2.226 2.304 3,183,473 2.2485 -0.85%
2005-06-30 0 2.925 2.900 2.925 2.875 3.000 5,778,000 16,943,600 2.9324 2.304 2.285 2.304 2.265 2.363 7,334,174 2.3102 -1.68%
2005-06-29 0 2.975 2.925 2.950 2.950 3.025 4,230,000 12,658,200 2.9925 2.344 2.304 2.324 2.324 2.383 5,369,255 2.3575 -1.65%
2005-06-28 0 3.025 3.000 3.025 2.975 3.025 5,264,000 15,752,800 2.9926 2.383 2.363 2.383 2.344 2.383 6,681,739 2.3576 0.83%
2005-06-27 0 3.000 3.000 3.025 2.975 3.050 1,928,000 5,792,700 3.0045 2.363 2.363 2.383 2.344 2.403 2,447,263 2.3670 -1.64%
2005-06-24 0 3.050 3.025 3.050 2.925 3.050 7,936,000 23,810,300 3.0003 2.403 2.383 2.403 2.304 2.403 10,073,382 2.3637 3.39%
2005-06-23 0 2.950 2.925 2.950 2.900 2.975 1,610,000 4,728,800 2.9371 2.324 2.304 2.324 2.285 2.344 2,043,617 2.3139 0.00%
2005-06-22 0 2.950 2.925 2.950 2.900 3.000 6,044,000 17,738,400 2.9349 2.324 2.304 2.324 2.285 2.363 7,671,815 2.3122 0.00%
2005-06-21 0 2.950 2.925 2.950 2.900 3.000 5,722,000 16,923,900 2.9577 2.324 2.304 2.324 2.285 2.363 7,263,091 2.3301 0.00%
2005-06-20 0 2.950 2.925 2.950 2.900 3.050 8,626,000 25,314,350 2.9347 2.324 2.304 2.324 2.285 2.403 10,949,218 2.3120 -1.67%
2005-06-17 0 3.000 3.000 3.050 2.950 3.125 5,922,000 17,926,750 3.0271 2.363 2.363 2.403 2.324 2.462 7,516,957 2.3848 0.84%
2005-06-16 0 2.975 2.975 3.000 2.950 3.050 6,232,000 18,630,050 2.9894 2.344 2.344 2.363 2.324 2.403 7,910,448 2.3551 -1.65%
2005-06-15 0 3.025 3.000 3.050 2.975 3.100 13,612,000 41,182,600 3.0255 2.383 2.363 2.403 2.344 2.442 17,278,084 2.3835 -0.82%
2005-06-14 0 3.050 3.025 3.050 2.925 3.075 28,876,000 86,991,300 3.0126 2.403 2.383 2.403 2.304 2.423 36,653,097 2.3734 4.27%
2005-06-13 0 2.925 2.950 2.975 2.775 3.025 23,874,000 69,642,400 2.9171 2.304 2.324 2.344 2.186 2.383 30,303,922 2.2981 2.63%
2005-06-10 0 2.850 2.825 2.850 2.600 2.850 17,138,000 46,911,800 2.7373 2.245 2.226 2.245 2.048 2.245 21,753,733 2.1565 9.62%
2005-06-09 0 2.600 2.575 2.625 2.550 2.650 2,478,000 6,440,800 2.5992 2.048 2.029 2.068 2.009 2.088 3,145,393 2.0477 -0.95%
2005-06-08 0 2.625 2.600 2.625 2.575 2.625 5,550,000 14,515,650 2.6154 2.068 2.048 2.068 2.029 2.068 7,044,767 2.0605 0.96%
2005-06-07 0 2.600 2.575 2.600 2.500 2.650 11,468,000 29,677,050 2.5878 2.048 2.029 2.048 1.970 2.088 14,556,646 2.0387 4.00%
2005-06-06 0 2.500 2.500 2.525 2.400 2.550 6,068,000 15,164,050 2.4990 1.970 1.970 1.989 1.891 2.009 7,702,278 1.9688 3.09%
2005-06-03 0 2.425 2.375 2.425 2.375 2.425 686,000 1,649,650 2.4047 1.910 1.871 1.910 1.871 1.910 870,759 1.8945 1.04%
2005-06-02 0 2.400 2.375 2.400 2.375 2.425 796,000 1,899,700 2.3866 1.891 1.871 1.891 1.871 1.910 1,010,385 1.8802 1.05%
2005-06-01 0 2.375 2.375 2.400 2.350 2.450 3,142,000 7,554,550 2.4044 1.871 1.871 1.891 1.851 1.930 3,988,227 1.8942 -2.06%
2005-05-31 0 2.425 2.450 2.475 2.400 2.475 2,536,000 6,195,650 2.4431 1.910 1.930 1.950 1.891 1.950 3,219,014 1.9247 -2.02%
2005-05-30 0 2.475 2.475 2.500 2.450 2.500 1,596,000 3,946,600 2.4728 1.950 1.950 1.970 1.930 1.970 2,025,846 1.9481 -1.00%
2005-05-27 0 2.500 2.475 2.500 2.325 2.500 5,674,000 13,739,500 2.4215 1.970 1.950 1.970 1.832 1.970 7,202,164 1.9077 6.38%
2005-05-26 0 2.350 2.325 2.350 2.275 2.350 1,944,000 4,549,950 2.3405 1.851 1.832 1.851 1.792 1.851 2,467,572 1.8439 3.30%
2005-05-25 0 2.275 2.275 2.300 2.275 2.300 898,000 2,063,800 2.2982 1.792 1.792 1.812 1.792 1.812 1,139,856 1.8106 -2.15%
2005-05-24 0 2.325 2.300 2.325 2.275 2.325 1,498,000 3,458,550 2.3088 1.832 1.812 1.832 1.792 1.832 1,901,452 1.8189 2.20%
2005-05-23 0 2.275 2.275 2.300 2.250 2.375 4,690,000 10,770,200 2.2964 1.792 1.792 1.812 1.773 1.871 5,953,145 1.8092 -3.19%
2005-05-20 0 2.350 2.300 2.350 2.300 2.400 3,274,000 7,671,650 2.3432 1.851 1.812 1.851 1.812 1.891 4,155,778 1.8460 -1.05%
2005-05-19 0 2.375 2.375 2.400 2.325 2.400 1,886,000 4,468,450 2.3693 1.871 1.871 1.891 1.832 1.891 2,393,951 1.8666 2.15%
2005-05-18 0 2.325 2.325 2.350 2.300 2.350 2,202,000 5,083,500 2.3086 1.832 1.832 1.851 1.812 1.851 2,795,059 1.8187 -1.06%
2005-05-17 0 2.350 2.325 2.350 2.300 2.400 3,038,000 7,105,800 2.3390 1.851 1.832 1.851 1.812 1.891 3,856,217 1.8427 -2.08%
2005-05-13 0 2.400 2.400 2.425 2.375 2.425 1,712,000 4,123,600 2.4086 1.891 1.891 1.910 1.871 1.910 2,173,088 1.8976 -2.04%
2005-05-12 0 2.450 2.450 2.475 2.425 2.475 1,136,000 2,782,200 2.4491 1.930 1.930 1.950 1.910 1.950 1,441,956 1.9295 1.03%
2005-05-11 0 2.425 2.425 2.450 2.425 2.525 3,056,000 7,591,850 2.4842 1.910 1.910 1.930 1.910 1.989 3,879,064 1.9571 -3.07%
2005-05-10 0 2.550 2.525 2.550 2.475 2.550 3,452,000 8,685,350 2.5160 1.971 1.952 1.971 1.913 1.971 4,465,958 1.9448 -0.97%
2005-05-09 0 2.575 2.550 2.575 2.525 2.600 6,194,000 15,919,350 2.5701 1.990 1.971 1.990 1.952 2.010 8,013,368 1.9866 0.98%
2005-05-06 0 2.550 2.575 2.600 2.500 2.650 11,892,000 30,749,350 2.5857 1.971 1.990 2.010 1.932 2.048 15,385,045 1.9987 -0.97%
2005-05-05 0 2.575 2.575 2.600 2.500 2.600 7,712,000 19,740,350 2.5597 1.990 1.990 2.010 1.932 2.010 9,977,251 1.9785 1.98%
2005-05-04 0 2.525 2.500 2.525 2.400 2.550 12,098,000 30,276,650 2.5026 1.952 1.932 1.952 1.855 1.971 15,651,554 1.9344 5.21%
2005-05-03 0 2.400 2.375 2.400 2.375 2.500 2,612,000 6,311,100 2.4162 1.855 1.836 1.855 1.836 1.932 3,379,225 1.8676 -2.04%
2005-04-29 0 2.450 2.425 2.450 2.375 2.475 12,380,000 30,353,700 2.4518 1.894 1.874 1.894 1.836 1.913 16,016,386 1.8952 2.08%
2005-04-28 0 2.400 2.375 2.400 2.250 2.400 12,974,000 30,205,000 2.3281 1.855 1.836 1.855 1.739 1.855 16,784,862 1.7995 4.35%
2005-04-27 0 2.300 2.275 2.300 2.275 2.325 2,848,000 6,535,300 2.2947 1.778 1.758 1.778 1.758 1.797 3,684,545 1.7737 0.00%
2005-04-26 0 2.300 2.275 2.300 2.225 2.350 8,860,000 20,452,750 2.3084 1.778 1.758 1.778 1.720 1.816 11,462,454 1.7843 2.22%
2005-04-25 0 2.250 2.225 2.250 2.225 2.300 4,280,000 9,676,250 2.2608 1.739 1.720 1.739 1.720 1.778 5,537,167 1.7475 -2.17%
2005-04-22 0 2.300 2.275 2.300 2.250 2.325 10,808,000 24,757,400 2.2907 1.778 1.758 1.778 1.739 1.797 13,982,641 1.7706 1.10%
2005-04-21 0 2.275 2.275 2.300 2.200 2.325 15,672,000 35,514,800 2.2661 1.758 1.758 1.778 1.701 1.797 20,275,347 1.7516 -2.15%
2005-04-20 0 2.325 2.300 2.325 2.275 2.475 14,428,000 33,632,500 2.3311 1.797 1.778 1.797 1.758 1.913 18,665,946 1.8018 -6.06%
2005-04-19 0 2.475 2.450 2.475 2.425 2.525 16,774,000 41,567,250 2.4781 1.913 1.894 1.913 1.874 1.952 21,701,039 1.9154 4.21%
2005-04-18 0 2.375 2.375 2.400 2.375 2.575 27,384,000 67,736,100 2.4736 1.836 1.836 1.855 1.836 1.990 35,427,521 1.9120 -8.65%
2005-04-15 0 2.600 2.575 2.600 2.425 2.625 50,758,000 128,514,550 2.5319 2.010 1.990 2.010 1.874 2.029 65,667,182 1.9571 5.05%
2005-04-14 0 2.475 2.450 2.475 2.250 2.475 26,162,000 62,513,100 2.3895 1.913 1.894 1.913 1.739 1.913 33,846,582 1.8470 8.79%
2005-04-13 0 2.275 2.250 2.275 2.250 2.300 5,456,000 12,463,350 2.2843 1.758 1.739 1.758 1.739 1.778 7,058,595 1.7657 0.00%
2005-04-12 0 2.275 2.250 2.275 2.225 2.325 6,536,000 14,830,500 2.2690 1.758 1.739 1.758 1.720 1.797 8,455,824 1.7539 -2.15%
2005-04-11 0 2.325 2.300 2.325 2.275 2.375 15,408,000 35,849,750 2.3267 1.797 1.778 1.797 1.758 1.836 19,933,802 1.7984 0.00%
2005-04-08 0 2.325 2.300 2.325 2.175 2.325 17,498,000 39,675,650 2.2674 1.797 1.778 1.797 1.681 1.797 22,637,700 1.7526 4.49%
2005-04-07 0 2.225 2.200 2.225 2.150 2.300 13,026,000 28,955,900 2.2229 1.720 1.701 1.720 1.662 1.778 16,852,136 1.7182 -2.20%
2005-04-06 0 2.275 2.250 2.275 2.200 2.325 33,732,000 76,322,150 2.2626 1.758 1.739 1.758 1.701 1.797 43,640,123 1.7489 8.33%
2005-04-04 0 2.100 2.075 2.100 1.990 2.150 14,770,000 30,732,660 2.0807 1.623 1.604 1.623 1.538 1.662 19,108,402 1.6083 5.53%
2005-04-01 0 1.990 1.980 2.000 1.970 2.025 5,438,000 10,868,360 1.9986 1.538 1.530 1.546 1.523 1.565 7,035,307 1.5448 0.00%
2005-03-31 0 1.990 1.970 1.990 1.920 1.990 2,716,000 5,356,080 1.9720 1.538 1.523 1.538 1.484 1.538 3,513,773 1.5243 3.11%
2005-03-30 0 1.930 1.920 1.940 1.910 1.960 2,130,000 4,108,060 1.9287 1.492 1.484 1.500 1.476 1.515 2,755,646 1.4908 -0.52%
2005-03-29 0 1.940 1.950 1.960 1.940 2.000 3,190,000 6,305,800 1.9767 1.500 1.507 1.515 1.500 1.546 4,127,001 1.5279 -2.51%
2005-03-24 0 1.990 1.990 2.000 1.960 2.025 11,238,000 22,454,360 1.9981 1.538 1.538 1.546 1.515 1.565 14,538,945 1.5444 2.58%
2005-03-23 0 1.940 1.930 1.940 1.860 1.940 5,778,000 11,022,832 1.9077 1.500 1.492 1.500 1.438 1.500 7,475,176 1.4746 2.11%
2005-03-22 0 1.900 1.900 1.910 1.900 1.950 3,752,000 7,206,960 1.9208 1.469 1.469 1.476 1.469 1.507 4,854,078 1.4847 -1.55%
2005-03-21 0 1.930 1.930 1.940 1.920 1.960 1,958,000 3,801,640 1.9416 1.492 1.492 1.500 1.484 1.515 2,533,125 1.5008 0.00%
2005-03-18 0 1.930 1.930 1.940 1.930 2.000 6,158,000 12,011,240 1.9505 1.492 1.492 1.500 1.492 1.546 7,966,794 1.5077 -3.02%
2005-03-17 0 1.990 1.990 2.000 1.990 2.050 3,416,000 6,852,050 2.0059 1.538 1.538 1.546 1.538 1.585 4,419,384 1.5505 -2.93%
2005-03-16 0 2.050 2.025 2.050 1.980 2.050 2,232,000 4,493,990 2.0134 1.585 1.565 1.585 1.530 1.585 2,887,607 1.5563 2.50%
2005-03-15 0 2.000 2.000 2.025 1.980 2.125 8,396,000 17,196,800 2.0482 1.546 1.546 1.565 1.530 1.643 10,862,163 1.5832 -3.61%
2005-03-14 0 2.075 2.050 2.075 2.000 2.125 6,698,000 13,992,450 2.0890 1.604 1.585 1.604 1.546 1.643 8,665,408 1.6147 2.47%
2005-03-11 0 2.025 2.025 2.050 2.025 2.075 9,296,000 18,998,500 2.0437 1.565 1.565 1.585 1.565 1.604 12,026,520 1.5797 -1.22%
2005-03-10 0 2.050 2.050 2.075 1.980 2.150 20,778,000 43,331,550 2.0855 1.585 1.585 1.604 1.530 1.662 26,881,136 1.6120 1.23%
2005-03-09 0 2.025 2.000 2.025 1.960 2.050 9,168,000 18,494,700 2.0173 1.565 1.546 1.565 1.515 1.585 11,860,923 1.5593 1.76%
2005-03-08 0 1.990 1.980 1.990 1.920 1.990 4,156,000 8,164,220 1.9644 1.538 1.530 1.538 1.484 1.538 5,376,745 1.5184 3.11%
2005-03-07 0 1.930 1.920 1.940 1.920 1.950 2,620,000 5,061,060 1.9317 1.492 1.484 1.500 1.484 1.507 3,389,574 1.4931 0.00%
2005-03-04 0 1.930 1.920 1.930 1.910 1.980 4,464,000 8,612,380 1.9293 1.492 1.484 1.492 1.476 1.530 5,775,214 1.4913 -2.03%
2005-03-03 0 1.970 1.960 1.970 1.950 2.000 4,678,909 9,242,947 1.9754 1.523 1.515 1.523 1.507 1.546 6,053,248 1.5269 0.51%
2005-03-02 0 1.960 1.950 1.960 1.950 2.075 8,216,000 16,412,920 1.9977 1.515 1.507 1.515 1.507 1.604 10,629,291 1.5441 -4.39%
2005-03-01 0 2.050 2.050 2.075 2.000 2.075 8,090,000 16,504,900 2.0402 1.585 1.585 1.604 1.546 1.604 10,466,281 1.5770 0.00%
2005-02-28 0 2.050 2.025 2.050 1.940 2.050 22,412,000 44,722,250 1.9955 1.585 1.565 1.585 1.500 1.585 28,995,092 1.5424 7.33%
2005-02-25 0 1.910 1.900 1.910 1.880 1.920 4,214,000 7,989,540 1.8960 1.476 1.469 1.476 1.453 1.484 5,451,781 1.4655 0.53%
2005-02-24 0 1.900 1.890 1.900 1.880 1.920 1,652,000 3,128,140 1.8935 1.469 1.461 1.469 1.453 1.484 2,137,243 1.4636 0.00%
2005-02-23 0 1.900 1.890 1.900 1.860 1.900 4,623,000 8,696,020 1.8810 1.469 1.461 1.469 1.438 1.469 5,980,917 1.4540 0.00%
2005-02-22 0 1.900 1.890 1.900 1.900 1.930 2,614,000 4,983,280 1.9064 1.469 1.461 1.469 1.469 1.492 3,381,812 1.4736 -1.04%
2005-02-21 0 1.920 1.910 1.920 1.890 1.940 5,796,000 11,103,060 1.9156 1.484 1.476 1.484 1.461 1.500 7,498,463 1.4807 0.52%
2005-02-18 0 1.910 1.900 1.910 1.880 1.920 3,000,000 5,708,840 1.9029 1.476 1.469 1.476 1.453 1.484 3,881,192 1.4709 0.53%
2005-02-17 0 1.900 1.900 1.910 1.890 1.930 2,014,000 3,837,160 1.9052 1.469 1.469 1.476 1.461 1.492 2,605,574 1.4727 -0.52%
2005-02-16 0 1.910 1.900 1.910 1.890 1.930 4,208,000 8,061,080 1.9157 1.476 1.469 1.476 1.461 1.492 5,444,019 1.4807 1.06%
2005-02-15 0 1.890 1.880 1.900 1.870 1.920 1,534,000 2,894,400 1.8868 1.461 1.453 1.469 1.445 1.484 1,984,583 1.4584 1.07%
2005-02-14 0 1.870 1.870 1.880 1.840 1.920 5,768,000 10,800,040 1.8724 1.445 1.445 1.453 1.422 1.484 7,462,239 1.4473 -2.60%
2005-02-08 0 1.920 1.910 1.920 1.910 1.940 1,365,600 2,629,960 1.9259 1.484 1.476 1.484 1.476 1.500 1,766,719 1.4886 0.00%
2005-02-07 0 1.920 1.920 1.930 1.920 1.950 5,626,000 10,862,336 1.9307 1.484 1.484 1.492 1.484 1.507 7,278,529 1.4924 0.00%
2005-02-04 0 1.920 1.920 1.930 1.890 1.930 5,200,000 9,956,360 1.9147 1.484 1.484 1.492 1.461 1.492 6,727,400 1.4800 1.59%
2005-02-03 0 1.890 1.880 1.890 1.880 1.920 8,150,000 15,496,660 1.9014 1.461 1.453 1.461 1.453 1.484 10,543,905 1.4697 1.07%
2005-02-02 0 1.870 1.860 1.870 1.860 1.890 3,894,000 7,289,560 1.8720 1.445 1.438 1.445 1.438 1.461 5,037,787 1.4470 0.00%
2005-02-01 0 1.870 1.870 1.880 1.860 1.940 4,608,000 8,773,880 1.9041 1.445 1.445 1.453 1.438 1.500 5,961,511 1.4718 -2.60%
2005-01-31 0 1.920 1.910 1.920 1.900 1.940 2,416,000 4,658,080 1.9280 1.484 1.476 1.484 1.469 1.500 3,125,653 1.4903 1.05%
2005-01-28 0 1.900 1.890 1.900 1.890 1.940 3,348,000 6,388,960 1.9083 1.469 1.461 1.469 1.461 1.500 4,331,410 1.4750 -1.04%
2005-01-27 0 1.920 1.920 1.930 1.910 2.000 5,734,000 11,245,200 1.9611 1.484 1.484 1.492 1.476 1.546 7,418,252 1.5159 -0.52%
2005-01-26 0 1.930 1.930 1.940 1.880 1.960 6,078,000 11,649,380 1.9166 1.492 1.492 1.500 1.453 1.515 7,863,295 1.4815 2.66%
2005-01-25 0 1.880 1.880 1.890 1.840 1.880 966,000 1,799,900 1.8633 1.453 1.453 1.461 1.422 1.453 1,249,744 1.4402 1.62%
2005-01-24 0 1.850 1.840 1.850 1.840 1.880 1,192,000 2,218,340 1.8610 1.430 1.422 1.430 1.422 1.453 1,542,127 1.4385 0.00%
2005-01-21 0 1.850 1.850 1.860 1.850 1.870 1,426,000 2,647,040 1.8563 1.430 1.430 1.438 1.430 1.445 1,844,860 1.4348 -0.54%
2005-01-20 0 1.860 1.850 1.860 1.850 1.880 1,920,000 3,569,940 1.8593 1.438 1.430 1.438 1.430 1.453 2,483,963 1.4372 -1.06%
2005-01-19 0 1.880 1.880 1.890 1.870 1.920 2,430,000 4,584,880 1.8868 1.453 1.453 1.461 1.445 1.484 3,143,766 1.4584 -1.05%
2005-01-18 0 1.900 1.890 1.900 1.880 1.940 2,062,000 3,915,740 1.8990 1.469 1.461 1.469 1.453 1.500 2,667,673 1.4678 -0.52%
2005-01-17 0 1.910 1.900 1.910 1.870 1.920 2,450,000 4,663,460 1.9035 1.476 1.469 1.476 1.445 1.484 3,169,640 1.4713 2.69%
2005-01-14 0 1.860 1.860 1.870 1.860 1.910 1,942,000 3,653,560 1.8813 1.438 1.438 1.445 1.438 1.476 2,512,425 1.4542 0.00%
2005-01-13 0 1.860 1.860 1.870 1.860 1.890 2,774,000 5,184,020 1.8688 1.438 1.438 1.445 1.438 1.461 3,588,809 1.4445 0.54%
2005-01-12 0 1.850 1.850 1.860 1.850 1.900 1,678,000 3,121,280 1.8601 1.430 1.430 1.438 1.430 1.469 2,170,880 1.4378 -1.07%
2005-01-11 0 1.870 1.870 1.890 1.870 1.920 1,332,000 2,511,520 1.8855 1.445 1.445 1.461 1.445 1.484 1,723,249 1.4574 -0.53%
2005-01-10 0 1.880 1.880 1.900 1.860 1.910 2,266,000 4,275,040 1.8866 1.453 1.453 1.469 1.438 1.476 2,931,594 1.4583 -1.05%
2005-01-07 0 1.900 1.890 1.900 1.870 1.940 4,226,000 8,042,360 1.9031 1.469 1.461 1.469 1.445 1.500 5,467,306 1.4710 -1.55%
2005-01-06 0 1.930 1.920 1.930 1.910 1.940 2,188,000 4,216,080 1.9269 1.492 1.484 1.492 1.476 1.500 2,830,683 1.4894 0.52%
2005-01-05 0 1.920 1.920 1.930 1.900 2.000 4,516,000 8,712,280 1.9292 1.484 1.484 1.492 1.469 1.546 5,842,488 1.4912 -3.03%
2005-01-04 0 1.980 1.970 1.980 1.960 2.000 1,782,000 3,524,340 1.9777 1.530 1.523 1.530 1.515 1.546 2,305,428 1.5287 -1.00%
2005-01-03 0 2.000 1.990 2.000 1.980 2.075 2,364,000 4,765,960 2.0161 1.546 1.538 1.546 1.530 1.604 3,058,379 1.5583 -2.44%
2004-12-31 0 2.050 2.025 2.075 2.025 2.075 1,712,000 3,522,100 2.0573 1.585 1.565 1.604 1.565 1.604 2,214,867 1.5902 0.00%
2004-12-30 0 2.050 2.050 2.075 2.050 2.125 3,550,000 7,505,950 2.1144 1.585 1.585 1.604 1.585 1.643 4,592,744 1.6343 -3.53%
2004-12-29 0 2.125 2.100 2.125 2.050 2.150 7,828,000 16,490,250 2.1066 1.643 1.623 1.643 1.585 1.662 10,127,324 1.6283 4.94%
2004-12-28 0 2.025 2.025 2.050 1.990 2.050 7,210,000 14,534,550 2.0159 1.565 1.565 1.585 1.538 1.585 9,327,798 1.5582 1.25%
2004-12-24 0 2.000 1.990 2.000 1.980 2.050 4,504,000 9,034,150 2.0058 1.546 1.538 1.546 1.530 1.585 5,826,963 1.5504 -1.23%
2004-12-23 0 2.025 2.000 2.025 2.000 2.050 4,078,000 8,235,600 2.0195 1.565 1.546 1.565 1.546 1.585 5,275,834 1.5610 1.25%
2004-12-22 0 2.000 2.000 2.025 1.940 2.050 6,838,000 13,675,800 2.0000 1.546 1.546 1.565 1.500 1.585 8,846,530 1.5459 4.17%
2004-12-21 0 1.920 1.910 1.920 1.900 1.950 2,210,000 4,249,060 1.9227 1.484 1.476 1.484 1.469 1.507 2,859,145 1.4861 0.00%
2004-12-20 0 1.920 1.920 1.930 1.920 1.980 3,750,000 7,304,436 1.9478 1.484 1.484 1.492 1.484 1.530 4,851,490 1.5056 -2.04%
2004-12-17 0 1.960 1.950 1.960 1.950 1.980 1,638,000 3,212,380 1.9612 1.515 1.507 1.515 1.507 1.530 2,119,131 1.5159 -1.01%
2004-12-16 0 1.980 1.980 1.990 1.950 1.990 1,980,000 3,909,600 1.9745 1.530 1.530 1.538 1.507 1.538 2,561,587 1.5262 -0.50%
2004-12-15 0 1.990 1.980 1.990 1.930 2.000 3,172,000 6,253,620 1.9715 1.538 1.530 1.538 1.492 1.546 4,103,714 1.5239 1.02%
2004-12-14 0 1.970 1.970 1.990 1.960 1.990 1,002,000 1,983,840 1.9799 1.523 1.523 1.538 1.515 1.538 1,296,318 1.5304 1.03%
2004-12-13 0 1.950 1.950 1.960 1.910 2.000 2,006,000 3,921,500 1.9549 1.507 1.507 1.515 1.476 1.546 2,595,224 1.5110 -0.51%
2004-12-10 0 1.960 1.960 1.970 1.960 2.025 2,900,000 5,740,530 1.9795 1.515 1.515 1.523 1.515 1.565 3,751,819 1.5301 -1.01%
2004-12-09 0 1.980 1.980 1.990 1.960 2.025 4,740,000 9,421,040 1.9876 1.530 1.530 1.538 1.515 1.565 6,132,283 1.5363 -1.00%
2004-12-08 0 2.000 1.990 2.000 1.990 2.075 6,436,000 12,994,480 2.0190 1.546 1.538 1.546 1.538 1.604 8,326,451 1.5606 -1.23%
2004-12-07 0 2.025 2.000 2.050 2.000 2.050 5,084,000 10,298,500 2.0257 1.565 1.546 1.585 1.546 1.585 6,577,327 1.5658 -2.41%
2004-12-06 0 2.075 2.025 2.075 2.025 2.100 3,796,000 7,783,700 2.0505 1.604 1.565 1.604 1.565 1.623 4,911,002 1.5850 -1.19%
2004-12-03 0 2.100 2.050 2.100 2.075 2.150 4,110,000 8,576,450 2.0867 1.623 1.585 1.623 1.604 1.662 5,317,233 1.6130 -2.33%
2004-12-02 0 2.150 2.125 2.150 2.075 2.175 7,642,000 16,302,850 2.1333 1.662 1.643 1.662 1.604 1.681 9,886,690 1.6490 3.61%
2004-12-01 0 2.075 2.075 2.100 2.050 2.100 4,816,000 10,019,100 2.0804 1.604 1.604 1.623 1.585 1.623 6,230,607 1.6080 -2.35%
2004-11-30 0 2.125 2.100 2.150 2.075 2.225 19,994,000 42,380,000 2.1196 1.643 1.623 1.662 1.604 1.720 25,866,851 1.6384 -2.30%
2004-11-29 0 2.175 2.175 2.200 2.150 2.275 5,248,000 11,559,800 2.2027 1.681 1.681 1.701 1.662 1.758 6,789,499 1.7026 -2.25%
2004-11-26 0 2.225 2.225 2.250 2.200 2.275 9,134,000 20,517,850 2.2463 1.720 1.720 1.739 1.701 1.758 11,816,936 1.7363 2.30%
2004-11-25 0 2.175 2.175 2.200 2.175 2.275 9,137,000 20,117,450 2.2018 1.681 1.681 1.701 1.681 1.758 11,820,817 1.7019 -3.33%
2004-11-24 0 2.250 2.250 2.275 2.250 2.325 6,856,000 15,671,800 2.2859 1.739 1.739 1.758 1.739 1.797 8,869,818 1.7669 -1.10%
2004-11-23 0 2.275 2.250 2.275 2.250 2.300 5,090,000 11,565,350 2.2722 1.758 1.739 1.758 1.739 1.778 6,585,089 1.7563 0.00%
2004-11-22 0 2.275 2.275 2.300 2.250 2.300 4,254,000 9,665,200 2.2720 1.758 1.758 1.778 1.739 1.778 5,503,530 1.7562 -1.09%
2004-11-19 0 2.300 2.300 2.325 2.275 2.350 9,058,000 20,964,918 2.3145 1.778 1.778 1.797 1.758 1.816 11,718,613 1.7890 -1.08%
2004-11-18 0 2.325 2.300 2.325 2.225 2.350 18,154,000 41,600,150 2.2915 1.797 1.778 1.797 1.720 1.816 23,486,387 1.7712 4.49%
2004-11-17 0 2.225 2.200 2.225 2.125 2.325 21,310,000 48,043,050 2.2545 1.720 1.701 1.720 1.643 1.797 27,569,401 1.7426 2.30%
2004-11-16 0 2.175 2.150 2.175 2.125 2.250 10,830,000 23,586,300 2.1779 1.681 1.662 1.681 1.643 1.739 14,011,103 1.6834 -1.14%
2004-11-15 0 2.200 2.175 2.200 2.175 2.325 10,920,000 24,422,100 2.2365 1.701 1.681 1.701 1.681 1.797 14,127,539 1.7287 -3.30%
2004-11-12 0 2.275 2.275 2.300 2.225 2.300 4,944,000 11,193,850 2.2641 1.758 1.758 1.778 1.720 1.778 6,396,205 1.7501 1.11%
2004-11-11 0 2.250 2.250 2.275 2.200 2.325 10,846,000 24,635,400 2.2714 1.739 1.739 1.758 1.701 1.797 14,031,803 1.7557 -4.26%
2004-11-10 0 2.350 2.325 2.350 2.300 2.400 9,204,000 21,618,500 2.3488 1.816 1.797 1.816 1.778 1.855 11,907,497 1.8155 1.08%
2004-11-09 0 2.325 2.325 2.350 2.275 2.425 16,510,000 38,916,800 2.3572 1.797 1.797 1.816 1.758 1.874 21,359,494 1.8220 -3.13%
2004-11-08 0 2.400 2.375 2.400 2.275 2.425 37,192,000 87,038,100 2.3402 1.855 1.836 1.855 1.758 1.874 48,116,432 1.8089 7.87%
2004-11-05 0 2.225 2.200 2.225 2.000 2.275 41,006,000 89,494,950 2.1825 1.720 1.701 1.720 1.546 1.758 53,050,720 1.6870 11.25%
2004-11-04 0 2.000 2.000 2.025 1.990 2.075 12,474,000 25,303,270 2.0285 1.546 1.546 1.565 1.538 1.604 16,137,997 1.5679 0.00%
2004-11-03 0 2.000 2.000 2.025 1.910 2.025 8,406,000 16,714,530 1.9884 1.546 1.546 1.565 1.476 1.565 10,875,100 1.5370 2.56%
2004-11-02 0 1.950 1.950 1.960 1.920 1.960 8,222,000 15,983,720 1.9440 1.507 1.507 1.515 1.484 1.515 10,637,054 1.5026 1.56%
2004-11-01 0 1.920 1.910 1.920 1.880 1.930 4,508,000 8,586,080 1.9046 1.484 1.476 1.484 1.453 1.492 5,832,138 1.4722 1.59%
2004-10-29 0 1.890 1.890 1.900 1.880 1.970 24,568,000 47,115,880 1.9178 1.461 1.461 1.469 1.453 1.523 31,784,375 1.4824 -6.67%
2004-10-28 0 2.025 2.025 2.050 1.990 2.075 16,998,000 34,375,970 2.0224 1.565 1.565 1.585 1.538 1.604 21,990,834 1.5632 1.76%
2004-10-27 0 1.990 1.980 1.990 1.910 2.025 25,482,000 50,458,320 1.9802 1.538 1.530 1.538 1.476 1.565 32,966,845 1.5306 3.11%
2004-10-26 0 1.930 1.930 1.940 1.810 2.000 23,180,000 45,003,040 1.9415 1.492 1.492 1.500 1.399 1.546 29,988,677 1.5007 6.63%
2004-10-25 0 1.810 1.810 1.820 1.750 1.830 2,012,000 3,617,260 1.7978 1.399 1.399 1.407 1.353 1.415 2,602,986 1.3897 1.69%
2004-10-21 0 1.780 1.780 1.800 1.760 1.800 2,298,000 4,097,680 1.7832 1.376 1.376 1.391 1.360 1.391 2,972,993 1.3783 -1.11%
2004-10-20 0 1.800 1.800 1.810 1.790 1.830 1,668,000 3,012,560 1.8061 1.391 1.391 1.399 1.384 1.415 2,157,943 1.3960 -1.64%
2004-10-19 0 1.830 1.830 1.840 1.800 1.840 2,534,000 4,603,540 1.8167 1.415 1.415 1.422 1.391 1.422 3,278,314 1.4042 2.23%
2004-10-18 0 1.790 1.790 1.800 1.790 1.840 1,862,000 3,343,840 1.7958 1.384 1.384 1.391 1.384 1.422 2,408,927 1.3881 -1.65%
2004-10-15 0 1.820 1.810 1.820 1.780 1.830 3,680,000 6,646,480 1.8061 1.407 1.399 1.407 1.376 1.415 4,760,929 1.3960 0.00%
2004-10-14 0 1.820 1.820 1.830 1.810 1.850 2,970,000 5,433,920 1.8296 1.407 1.407 1.415 1.399 1.430 3,842,380 1.4142 -1.62%
2004-10-13 0 1.850 1.850 1.860 1.840 1.910 4,118,000 7,686,500 1.8666 1.430 1.430 1.438 1.422 1.476 5,327,583 1.4428 -2.12%
2004-10-12 0 1.890 1.880 1.890 1.890 1.940 4,256,000 8,113,780 1.9064 1.461 1.453 1.461 1.461 1.500 5,506,118 1.4736 -1.56%
2004-10-11 0 1.920 1.920 1.930 1.890 1.950 7,826,000 15,118,780 1.9319 1.484 1.484 1.492 1.461 1.507 10,124,736 1.4933 0.52%
2004-10-08 0 1.910 1.900 1.920 1.860 1.970 14,166,000 27,360,380 1.9314 1.476 1.469 1.484 1.438 1.523 18,326,989 1.4929 -1.55%
2004-10-07 0 1.940 1.930 1.940 1.860 1.940 9,240,000 17,685,220 1.9140 1.500 1.492 1.500 1.438 1.500 11,954,072 1.4794 4.30%
2004-10-06 0 1.860 1.840 1.860 1.840 1.880 2,338,000 4,367,940 1.8682 1.438 1.422 1.438 1.422 1.453 3,024,742 1.4441 -1.06%
2004-10-05 0 1.880 1.870 1.880 1.870 1.910 3,098,000 5,827,580 1.8811 1.453 1.445 1.453 1.445 1.476 4,007,978 1.4540 -1.05%
2004-10-04 0 1.900 1.890 1.900 1.870 1.910 5,076,000 9,618,860 1.8950 1.469 1.461 1.469 1.445 1.476 6,566,977 1.4647 2.15%
2004-09-30 0 1.860 1.860 1.870 1.830 1.890 5,466,000 10,160,340 1.8588 1.438 1.438 1.445 1.415 1.461 7,071,532 1.4368 1.64%
2004-09-28 0 1.830 1.830 1.840 1.800 1.850 1,538,000 2,811,020 1.8277 1.415 1.415 1.422 1.391 1.430 1,989,758 1.4127 0.55%
2004-09-27 0 1.820 1.810 1.840 1.800 1.850 1,717,059 3,130,139 1.8230 1.407 1.399 1.422 1.391 1.430 2,221,412 1.4091 -1.62%
2004-09-24 0 1.850 1.850 1.860 1.840 1.910 2,396,000 4,453,220 1.8586 1.430 1.430 1.438 1.422 1.476 3,099,779 1.4366 -2.12%
2004-09-23 0 1.890 1.880 1.890 1.850 1.900 1,970,000 3,689,900 1.8730 1.461 1.453 1.461 1.430 1.469 2,548,649 1.4478 1.07%
2004-09-22 0 1.870 1.870 1.880 1.860 1.920 3,640,000 6,893,260 1.8938 1.445 1.445 1.453 1.438 1.484 4,709,180 1.4638 -1.06%
2004-09-21 0 1.890 1.880 1.890 1.880 1.930 4,436,000 8,447,560 1.9043 1.461 1.453 1.461 1.453 1.492 5,738,989 1.4720 -1.56%
2004-09-20 0 1.920 1.910 1.920 1.870 1.960 11,148,000 21,367,800 1.9167 1.484 1.476 1.484 1.445 1.515 14,422,510 1.4816 -0.52%
2004-09-17 0 1.930 1.930 1.940 1.860 1.950 16,240,000 31,002,920 1.9090 1.492 1.492 1.500 1.438 1.507 21,010,186 1.4756 3.21%
2004-09-16 0 1.870 1.870 1.880 1.790 1.880 7,046,000 12,996,800 1.8446 1.445 1.445 1.453 1.384 1.453 9,115,626 1.4258 4.47%
2004-09-15 0 1.790 1.780 1.790 1.780 1.800 1,130,000 2,022,240 1.7896 1.384 1.376 1.384 1.376 1.391 1,461,916 1.3833 0.56%
2004-09-14 0 1.780 1.780 1.790 1.760 1.810 2,000,000 3,567,520 1.7838 1.376 1.376 1.384 1.360 1.399 2,587,461 1.3788 0.56%
2004-09-13 0 1.770 1.760 1.780 1.760 1.800 1,358,000 2,403,240 1.7697 1.368 1.360 1.376 1.360 1.391 1,756,886 1.3679 -0.56%
2004-09-10 0 1.780 1.780 1.790 1.770 1.800 1,556,000 2,780,080 1.7867 1.376 1.376 1.384 1.368 1.391 2,013,045 1.3810 0.00%
2004-09-09 0 1.780 1.780 1.790 1.770 1.830 1,974,000 3,539,380 1.7930 1.376 1.376 1.384 1.368 1.415 2,553,824 1.3859 -1.66%
2004-09-08 0 1.810 1.800 1.810 1.800 1.860 3,392,000 6,214,740 1.8322 1.399 1.391 1.399 1.391 1.438 4,388,334 1.4162 0.00%
2004-09-07 0 1.810 1.810 1.820 1.790 1.830 1,332,000 2,406,420 1.8066 1.399 1.399 1.407 1.384 1.415 1,723,249 1.3964 0.00%
2004-09-06 0 1.810 1.810 1.820 1.800 1.830 1,346,000 2,435,260 1.8093 1.399 1.399 1.407 1.391 1.415 1,741,362 1.3985 0.00%
2004-09-03 0 1.810 1.800 1.810 1.810 1.840 1,138,000 2,071,500 1.8203 1.399 1.391 1.399 1.399 1.422 1,472,266 1.4070 -0.55%
2004-09-02 0 1.820 1.810 1.820 1.800 1.860 1,648,000 3,004,780 1.8233 1.407 1.399 1.407 1.391 1.438 2,132,068 1.4093 -2.15%
2004-09-01 0 1.860 1.850 1.860 1.790 1.860 3,584,000 6,561,220 1.8307 1.438 1.430 1.438 1.384 1.438 4,636,731 1.4151 2.76%
2004-08-31 0 1.810 1.790 1.810 1.780 1.810 1,594,000 2,864,680 1.7972 1.399 1.384 1.399 1.376 1.399 2,062,207 1.3891 1.12%
2004-08-30 0 1.790 1.790 1.800 1.790 1.820 2,214,000 4,007,080 1.8099 1.384 1.384 1.391 1.384 1.407 2,864,320 1.3990 -0.56%
2004-08-27 0 1.800 1.800 1.810 1.780 1.870 3,506,000 6,377,360 1.8190 1.391 1.391 1.399 1.376 1.445 4,535,820 1.4060 -3.23%
2004-08-26 0 1.860 1.860 1.870 1.840 1.890 4,242,000 7,939,700 1.8717 1.438 1.438 1.445 1.422 1.461 5,488,006 1.4467 1.09%
2004-08-25 0 1.840 1.830 1.840 1.810 1.870 2,608,000 4,807,840 1.8435 1.422 1.415 1.422 1.399 1.445 3,374,050 1.4249 1.10%
2004-08-24 0 1.820 1.810 1.820 1.760 1.830 1,672,000 3,000,940 1.7948 1.407 1.399 1.407 1.360 1.415 2,163,118 1.3873 1.11%
2004-08-23 0 1.800 1.790 1.800 1.800 1.860 707,925 1,287,366 1.8185 1.391 1.384 1.391 1.391 1.438 915,864 1.4056 -1.10%
2004-08-20 0 1.820 1.810 1.820 1.800 1.850 776,000 1,412,560 1.8203 1.407 1.399 1.407 1.391 1.430 1,003,935 1.4070 -1.62%
2004-08-19 0 1.850 1.840 1.850 1.820 1.860 1,866,000 3,435,800 1.8413 1.430 1.422 1.430 1.407 1.438 2,414,101 1.4232 2.78%
2004-08-18 0 1.800 1.790 1.800 1.740 1.800 1,430,000 2,543,620 1.7788 1.391 1.384 1.391 1.345 1.391 1,850,035 1.3749 4.65%
2004-08-17 0 1.720 1.720 1.730 1.720 1.760 1,014,000 1,758,080 1.7338 1.329 1.329 1.337 1.329 1.360 1,311,843 1.3402 -0.58%
2004-08-16 0 1.730 1.720 1.730 1.720 1.750 1,016,000 1,758,620 1.7309 1.337 1.329 1.337 1.329 1.353 1,314,430 1.3379 -1.14%
2004-08-13 0 1.750 1.740 1.750 1.720 1.770 1,470,000 2,561,640 1.7426 1.353 1.345 1.353 1.329 1.368 1,901,784 1.3470 -1.13%
2004-08-12 0 1.770 1.770 1.780 1.720 1.800 2,564,000 4,507,360 1.7579 1.368 1.368 1.376 1.329 1.391 3,317,125 1.3588 -1.67%
2004-08-11 0 1.800 1.790 1.800 1.760 1.840 3,662,000 6,529,480 1.7830 1.391 1.384 1.391 1.360 1.422 4,737,642 1.3782 -2.17%
2004-08-10 0 1.840 1.820 1.840 1.810 1.850 1,438,000 2,621,280 1.8229 1.422 1.407 1.422 1.399 1.430 1,860,385 1.4090 0.00%
2004-08-09 0 1.840 1.820 1.840 1.830 1.860 1,180,000 2,175,640 1.8438 1.422 1.407 1.422 1.415 1.438 1,526,602 1.4252 -1.60%
2004-08-06 0 1.870 1.870 1.880 1.850 1.880 1,408,000 2,619,980 1.8608 1.445 1.445 1.453 1.430 1.453 1,821,573 1.4383 -0.53%
2004-08-05 0 1.880 1.870 1.890 1.850 1.890 3,532,000 6,603,920 1.8697 1.453 1.445 1.461 1.430 1.461 4,569,457 1.4452 1.62%
2004-08-04 0 1.850 1.850 1.870 1.810 1.870 2,740,000 5,041,060 1.8398 1.430 1.430 1.445 1.399 1.445 3,544,822 1.4221 0.00%
2004-08-03 0 1.850 1.840 1.860 1.840 1.920 4,464,000 8,298,840 1.8591 1.430 1.422 1.438 1.422 1.484 5,775,214 1.4370 -2.12%
2004-08-02 0 1.890 1.880 1.890 1.870 1.940 3,054,000 5,762,180 1.8868 1.461 1.453 1.461 1.445 1.500 3,951,054 1.4584 -2.07%
2004-07-30 0 1.930 1.920 1.930 1.910 1.960 4,446,000 8,611,660 1.9369 1.492 1.484 1.492 1.476 1.515 5,751,927 1.4972 0.52%
2004-07-29 0 1.920 1.910 1.920 1.890 1.940 1,636,000 3,118,300 1.9061 1.484 1.476 1.484 1.461 1.500 2,116,543 1.4733 0.00%
2004-07-28 0 1.920 1.920 1.930 1.910 1.960 2,126,000 4,117,480 1.9367 1.484 1.484 1.492 1.476 1.515 2,750,471 1.4970 0.00%
2004-07-27 0 1.920 1.910 1.920 1.910 1.940 2,190,000 4,208,660 1.9218 1.484 1.476 1.484 1.476 1.500 2,833,270 1.4854 0.52%
2004-07-26 0 1.910 1.910 1.920 1.900 1.930 2,688,000 5,142,840 1.9133 1.476 1.476 1.484 1.469 1.492 3,477,548 1.4789 -1.04%
2004-07-23 0 1.930 1.930 1.940 1.910 1.970 4,476,000 8,654,620 1.9336 1.492 1.492 1.500 1.476 1.523 5,790,739 1.4946 -1.53%
2004-07-22 0 1.960 1.950 1.960 1.950 2.000 4,554,000 8,953,800 1.9661 1.515 1.507 1.515 1.507 1.546 5,891,650 1.5197 -2.00%
2004-07-21 0 2.000 2.000 2.025 2.000 2.050 5,192,000 10,462,100 2.0150 1.546 1.546 1.565 1.546 1.585 6,717,050 1.5575 0.00%
2004-07-20 0 2.000 1.990 2.000 1.970 2.025 5,630,075 11,232,976 1.9952 1.546 1.538 1.546 1.523 1.565 7,283,801 1.5422 0.00%
2004-07-19 0 2.000 2.000 2.025 1.930 2.025 9,824,000 19,445,340 1.9794 1.546 1.546 1.565 1.492 1.565 12,709,610 1.5300 2.56%
2004-07-16 0 1.950 1.940 1.950 1.850 1.960 5,902,000 11,366,980 1.9260 1.507 1.500 1.507 1.430 1.515 7,635,598 1.4887 3.17%
2004-07-15 0 1.890 1.890 1.900 1.870 1.930 6,852,000 13,021,600 1.9004 1.461 1.461 1.469 1.445 1.492 8,864,643 1.4689 0.00%
2004-07-14 0 1.890 1.880 1.900 1.880 1.980 7,000,000 13,503,180 1.9290 1.461 1.453 1.469 1.453 1.530 9,056,115 1.4911 -3.57%
2004-07-13 0 1.960 1.950 1.960 1.950 2.050 12,276,000 24,175,600 1.9693 1.515 1.507 1.515 1.507 1.585 15,881,838 1.5222 -3.21%
2004-07-12 0 2.025 2.025 2.050 2.000 2.100 4,560,000 9,296,500 2.0387 1.565 1.565 1.585 1.546 1.623 5,899,412 1.5758 -2.41%
2004-07-09 0 2.075 2.050 2.075 2.025 2.100 5,910,000 12,155,500 2.0568 1.604 1.585 1.604 1.565 1.623 7,645,948 1.5898 2.47%
2004-07-08 0 2.025 2.000 2.025 2.025 2.150 10,106,000 20,981,650 2.0762 1.565 1.546 1.565 1.565 1.662 13,074,442 1.6048 -4.71%
2004-07-07 0 2.125 2.125 2.150 1.980 2.150 18,828,000 39,603,790 2.1035 1.643 1.643 1.662 1.530 1.662 24,358,361 1.6259 4.94%
2004-07-06 0 2.025 2.000 2.025 1.990 2.075 15,092,000 30,591,680 2.0270 1.565 1.546 1.565 1.538 1.604 19,524,983 1.5668 1.76%
2004-07-05 0 1.990 1.990 2.000 1.990 2.075 10,646,000 21,708,600 2.0391 1.538 1.538 1.546 1.538 1.604 13,773,057 1.5762 -4.10%
2004-07-02 0 2.075 2.050 2.075 1.930 2.075 13,812,000 28,108,740 2.0351 1.604 1.585 1.604 1.492 1.604 17,869,008 1.5730 4.80%
2004-06-30 0 1.980 1.970 1.980 1.950 2.050 8,818,000 17,722,010 2.0098 1.530 1.523 1.530 1.507 1.585 11,408,117 1.5535 -2.22%
2004-06-29 0 2.025 2.025 2.050 1.910 2.050 12,144,000 23,951,560 1.9723 1.565 1.565 1.585 1.476 1.585 15,711,065 1.5245 4.38%
2004-06-28 0 1.940 1.930 1.950 1.810 2.025 29,140,000 56,816,370 1.9498 1.500 1.492 1.507 1.399 1.565 37,699,312 1.5071 7.18%
2004-06-25 0 1.810 1.810 1.820 1.800 1.900 24,609,156 45,606,159 1.8532 1.399 1.399 1.407 1.391 1.469 31,837,620 1.4325 -2.16%
2004-06-24 0 1.850 1.840 1.850 1.840 2.200 38,126,000 77,186,000 2.0245 1.430 1.422 1.430 1.422 1.701 49,324,776 1.5649 -4.64%
2004-06-23 0 1.940 1.930 1.940 1.680 2.075 21,444,000 41,696,260 1.9444 1.500 1.492 1.500 1.299 1.604 27,742,761 1.5030 19.02%
2004-06-21 0 1.630 1.620 1.630 1.610 1.660 608,000 993,180 1.6335 1.260 1.252 1.260 1.244 1.283 786,588 1.2626 0.62%
2004-06-18 0 1.620 1.620 1.640 1.580 1.720 2,916,000 4,716,380 1.6174 1.252 1.252 1.268 1.221 1.329 3,772,519 1.2502 -5.81%
2004-06-17 0 1.720 1.720 1.730 1.700 1.790 1,482,000 2,575,220 1.7377 1.329 1.329 1.337 1.314 1.384 1,917,309 1.3431 -3.91%
2004-06-16 0 1.790 1.790 1.800 1.780 1.820 1,758,000 3,150,400 1.7920 1.384 1.384 1.391 1.376 1.407 2,274,379 1.3852 1.13%
2004-06-15 0 1.770 1.770 1.800 1.770 1.830 1,262,000 2,283,200 1.8092 1.368 1.368 1.391 1.368 1.415 1,632,688 1.3984 -2.75%
2004-06-14 0 1.820 1.810 1.820 1.800 1.930 2,340,000 4,348,520 1.8583 1.407 1.399 1.407 1.391 1.492 3,027,330 1.4364 -3.70%
2004-06-11 0 1.890 1.880 1.890 1.830 1.890 3,240,000 6,054,580 1.8687 1.461 1.453 1.461 1.415 1.461 4,191,687 1.4444 3.28%
2004-06-10 0 1.830 1.800 1.830 1.800 1.830 774,000 1,402,740 1.8123 1.415 1.391 1.415 1.391 1.415 1,001,348 1.4009 1.67%
2004-06-09 0 1.800 1.790 1.800 1.790 1.840 1,762,000 3,191,500 1.8113 1.391 1.384 1.391 1.384 1.422 2,279,553 1.4001 0.56%
2004-06-08 0 1.790 1.790 1.800 1.790 1.830 2,522,000 4,579,600 1.8159 1.384 1.384 1.391 1.384 1.415 3,262,789 1.4036 -0.56%
2004-06-07 0 1.800 1.800 1.820 1.790 1.840 2,280,000 4,128,100 1.8106 1.391 1.391 1.407 1.384 1.422 2,949,706 1.3995 2.27%
2004-06-04 0 1.760 1.750 1.760 1.720 1.770 992,000 1,740,540 1.7546 1.360 1.353 1.360 1.329 1.368 1,283,381 1.3562 0.57%
2004-06-03 0 1.750 1.730 1.750 1.730 1.810 1,538,000 2,720,420 1.7688 1.353 1.337 1.353 1.337 1.399 1,989,758 1.3672 -3.31%
2004-06-02 0 1.810 1.810 1.830 1.780 1.840 1,052,000 1,918,760 1.8239 1.399 1.399 1.415 1.376 1.422 1,361,005 1.4098 2.26%
2004-06-01 0 1.770 1.770 1.780 1.770 1.900 3,140,000 5,780,780 1.8410 1.368 1.368 1.376 1.368 1.469 4,062,314 1.4230 -3.28%
2004-05-31 0 1.830 1.830 1.840 1.800 1.850 1,342,000 2,450,900 1.8263 1.415 1.415 1.422 1.391 1.430 1,736,187 1.4117 1.10%
2004-05-28 0 1.810 1.800 1.810 1.810 1.850 2,028,000 3,706,180 1.8275 1.399 1.391 1.399 1.399 1.430 2,623,686 1.4126 -0.55%
2004-05-27 0 1.820 1.810 1.830 1.760 1.830 2,804,000 5,052,540 1.8019 1.407 1.399 1.415 1.360 1.415 3,627,621 1.3928 4.00%
2004-05-25 0 1.750 1.740 1.750 1.700 1.780 3,190,000 5,529,620 1.7334 1.353 1.345 1.353 1.314 1.376 4,127,001 1.3399 -0.57%
2004-05-24 0 1.760 1.750 1.760 1.680 1.770 5,824,000 10,045,640 1.7249 1.360 1.353 1.360 1.299 1.368 7,534,688 1.3333 7.32%
2004-05-21 0 1.640 1.630 1.650 1.540 1.650 4,516,300 7,252,360 1.6058 1.268 1.260 1.275 1.190 1.275 5,842,876 1.2412 7.89%
2004-05-20 0 1.520 1.520 1.530 1.500 1.580 4,048,000 6,208,540 1.5337 1.175 1.175 1.183 1.159 1.221 5,237,022 1.1855 1.33%
2004-05-19 0 1.500 1.490 1.500 1.480 1.540 5,900,000 8,910,380 1.5102 1.159 1.152 1.159 1.144 1.190 7,633,011 1.1673 3.45%
2004-05-18 0 1.450 1.440 1.450 1.360 1.490 3,216,000 4,635,040 1.4412 1.121 1.113 1.121 1.051 1.152 4,160,638 1.1140 4.32%
2004-05-17 0 1.390 1.390 1.400 1.380 1.650 7,776,000 12,062,000 1.5512 1.074 1.074 1.082 1.067 1.275 10,060,050 1.1990 -15.76%
2004-05-14 0 1.650 1.630 1.670 1.640 1.810 6,184,000 10,816,508 1.7491 1.275 1.260 1.291 1.268 1.399 8,000,431 1.3520 -7.95%
2004-05-13 0 1.800 1.800 1.810 1.770 1.820 2,302,000 4,133,800 1.7957 1.386 1.386 1.393 1.362 1.401 2,990,629 1.3823 -1.10%
2004-05-12 0 1.820 1.800 1.820 1.800 1.860 4,828,000 8,819,860 1.8268 1.401 1.386 1.401 1.386 1.432 6,272,266 1.4062 1.11%
2004-05-11 0 1.800 1.800 1.810 1.720 1.830 3,552,000 6,425,580 1.8090 1.386 1.386 1.393 1.324 1.409 4,614,559 1.3925 2.27%
2004-05-10 0 1.760 1.760 1.780 1.750 1.860 4,744,000 8,435,080 1.7781 1.355 1.355 1.370 1.347 1.432 6,163,138 1.3686 -6.88%
2004-05-07 0 1.890 1.870 1.880 1.860 1.930 5,376,000 10,180,200 1.8936 1.455 1.439 1.447 1.432 1.486 6,984,197 1.4576 -1.56%
2004-05-06 0 1.920 1.910 1.920 1.840 1.940 8,826,000 16,763,040 1.8993 1.478 1.470 1.478 1.416 1.493 11,466,243 1.4619 5.49%
2004-05-05 0 1.820 1.810 1.830 1.730 1.860 8,008,000 14,508,040 1.8117 1.401 1.393 1.409 1.332 1.432 10,403,543 1.3945 5.20%
2004-05-04 0 1.730 1.730 1.740 1.710 1.750 5,960,000 10,312,920 1.7304 1.332 1.332 1.339 1.316 1.347 7,742,897 1.3319 2.37%
2004-05-03 0 1.690 1.680 1.700 1.660 1.700 2,302,000 3,880,340 1.6856 1.301 1.293 1.309 1.278 1.309 2,990,629 1.2975 -0.59%
2004-04-30 0 1.700 1.690 1.700 1.680 1.780 4,246,000 7,289,280 1.7167 1.309 1.301 1.309 1.293 1.370 5,516,165 1.3214 -3.95%
2004-04-29 0 1.770 1.760 1.770 1.720 1.800 908,000 1,598,380 1.7603 1.362 1.355 1.362 1.324 1.386 1,179,623 1.3550 -4.32%
2004-04-28 0 1.850 1.850 1.870 1.830 1.870 5,976,000 10,936,386 1.8301 1.424 1.424 1.439 1.409 1.439 7,763,683 1.4087 2.78%
2004-04-27 0 1.800 1.800 1.810 1.740 1.860 4,718,000 8,528,084 1.8076 1.386 1.386 1.393 1.339 1.432 6,129,360 1.3913 2.86%
2004-04-26 0 1.750 1.750 1.760 1.740 1.830 1,204,000 2,137,420 1.7753 1.347 1.347 1.355 1.339 1.409 1,564,169 1.3665 -5.41%
2004-04-23 0 1.850 1.850 1.860 1.780 1.850 1,912,000 3,501,000 1.8311 1.424 1.424 1.432 1.370 1.424 2,483,963 1.4094 2.78%
2004-04-22 0 1.800 1.780 1.820 1.700 1.830 2,584,000 4,532,980 1.7542 1.386 1.370 1.401 1.309 1.409 3,356,988 1.3503 2.86%
2004-04-21 0 1.750 1.750 1.760 1.720 1.870 3,416,000 6,059,840 1.7740 1.347 1.347 1.355 1.324 1.439 4,437,875 1.3655 -6.91%
2004-04-20 0 1.880 1.870 1.880 1.850 2.025 5,288,000 10,145,530 1.9186 1.447 1.439 1.447 1.424 1.559 6,869,872 1.4768 -4.57%
2004-04-19 0 1.970 1.950 1.980 1.950 2.075 4,722,000 9,501,940 2.0123 1.516 1.501 1.524 1.501 1.597 6,134,557 1.5489 -3.90%
2004-04-16 0 2.050 2.025 2.050 2.000 2.075 1,288,000 2,617,150 2.0319 1.578 1.559 1.578 1.539 1.597 1,673,297 1.5641 1.23%
2004-04-15 0 2.025 2.000 2.025 1.980 2.050 2,322,000 4,656,140 2.0052 1.559 1.539 1.559 1.524 1.578 3,016,612 1.5435 0.00%
2004-04-14 0 2.025 2.000 2.025 2.000 2.125 2,514,000 5,118,250 2.0359 1.559 1.539 1.559 1.539 1.636 3,266,047 1.5671 -3.57%
2004-04-13 0 2.100 2.100 2.125 2.100 2.175 3,280,000 6,997,200 2.1333 1.616 1.616 1.636 1.616 1.674 4,261,192 1.6421 -1.18%
2004-04-08 0 2.125 2.125 2.150 2.100 2.175 1,610,000 3,443,550 2.1389 1.636 1.636 1.655 1.616 1.674 2,091,621 1.6464 -1.16%
2004-04-07 0 2.150 2.125 2.150 2.125 2.200 2,606,000 5,583,500 2.1426 1.655 1.636 1.655 1.636 1.693 3,385,569 1.6492 -1.15%
2004-04-06 0 2.175 2.150 2.175 2.125 2.200 6,070,000 13,154,750 2.1672 1.674 1.655 1.674 1.636 1.693 7,885,803 1.6682 2.35%
2004-04-02 0 2.125 2.100 2.125 2.075 2.150 3,884,100 8,194,850 2.1098 1.636 1.616 1.636 1.597 1.655 5,046,004 1.6240 2.41%
2004-04-01 0 2.075 2.050 2.075 2.050 2.075 772,000 1,597,450 2.0692 1.597 1.578 1.597 1.578 1.597 1,002,939 1.5928 0.00%
2004-03-31 0 2.075 2.050 2.100 2.050 2.100 1,500,000 3,122,950 2.0820 1.597 1.578 1.616 1.578 1.616 1,948,716 1.6026 0.00%
2004-03-30 0 2.075 2.075 2.100 2.025 2.100 4,518,000 9,368,050 2.0735 1.597 1.597 1.616 1.559 1.616 5,869,532 1.5960 4.27%
2004-03-29 0 1.990 2.000 2.025 1.950 2.050 2,660,000 5,299,960 1.9925 1.532 1.539 1.559 1.501 1.578 3,455,722 1.5337 -0.50%
2004-03-26 0 2.000 2.000 2.025 2.000 2.075 4,880,000 9,948,550 2.0386 1.539 1.539 1.559 1.539 1.597 6,339,822 1.5692 0.00%
2004-03-25 0 2.000 2.000 2.025 2.000 2.100 2,706,000 5,515,150 2.0381 1.539 1.539 1.559 1.539 1.616 3,515,483 1.5688 -4.76%
2004-03-24 0 2.100 2.100 2.125 2.050 2.100 4,892,000 10,151,450 2.0751 1.616 1.616 1.636 1.578 1.616 6,355,411 1.5973 2.44%
2004-03-23 0 2.050 2.050 2.075 2.000 2.100 2,798,000 5,767,400 2.0613 1.578 1.578 1.597 1.539 1.616 3,635,004 1.5866 1.23%
2004-03-22 0 2.025 2.000 2.025 2.000 2.050 1,772,000 3,590,700 2.0264 1.559 1.539 1.559 1.539 1.578 2,302,083 1.5598 -1.22%
2004-03-19 0 2.050 2.050 2.075 2.050 2.125 2,392,000 4,978,600 2.0814 1.578 1.578 1.597 1.578 1.636 3,107,552 1.6021 -1.20%
2004-03-18 0 2.075 2.075 2.100 2.075 2.150 4,946,000 10,504,200 2.1238 1.597 1.597 1.616 1.597 1.655 6,425,565 1.6348 -2.35%
2004-03-17 0 2.125 2.125 2.150 2.100 2.175 9,592,000 20,448,400 2.1318 1.636 1.636 1.655 1.616 1.674 12,461,387 1.6409 3.66%
2004-03-16 0 2.050 2.075 2.100 2.050 2.150 12,420,000 26,077,900 2.0997 1.578 1.597 1.616 1.578 1.655 16,135,366 1.6162 -5.75%
2004-03-15 0 2.175 2.175 2.200 2.175 2.300 5,828,000 13,170,900 2.2599 1.674 1.674 1.693 1.674 1.770 7,571,410 1.7396 -2.25%
2004-03-12 0 2.225 2.200 2.225 2.025 2.225 6,172,000 13,211,050 2.1405 1.713 1.693 1.713 1.559 1.713 8,018,315 1.6476 1.14%
2004-03-11 0 2.200 2.200 2.225 2.175 2.275 8,664,000 19,182,950 2.2141 1.693 1.693 1.713 1.674 1.751 11,255,782 1.7043 -3.30%
2004-03-10 0 2.275 2.250 2.300 2.200 2.325 5,678,000 12,823,300 2.2584 1.751 1.732 1.770 1.693 1.790 7,376,538 1.7384 -1.09%
2004-03-09 0 2.300 2.300 2.325 2.300 2.375 7,016,000 16,328,400 2.3273 1.770 1.770 1.790 1.770 1.828 9,114,793 1.7914 -3.16%
2004-03-08 0 2.375 2.350 2.375 2.350 2.425 5,386,000 12,842,750 2.3845 1.828 1.809 1.828 1.809 1.867 6,997,188 1.8354 1.06%
2004-03-05 0 2.350 2.325 2.350 2.350 2.450 6,622,000 15,727,350 2.3750 1.809 1.790 1.809 1.809 1.886 8,602,930 1.8281 -2.08%
2004-03-04 0 2.400 2.375 2.400 2.375 2.475 7,446,000 18,060,350 2.4255 1.847 1.828 1.847 1.828 1.905 9,673,425 1.8670 -2.04%
2004-03-03 0 2.450 2.425 2.450 2.375 2.525 22,284,000 54,978,300 2.4672 1.886 1.867 1.886 1.828 1.944 28,950,120 1.8991 -1.01%
2004-03-02 0 2.475 2.450 2.475 2.300 2.525 28,108,600 68,450,575 2.4352 1.905 1.886 1.905 1.770 1.944 36,517,113 1.8745 5.32%
2004-03-01 0 2.350 2.325 2.350 2.325 2.425 8,282,000 19,630,850 2.3703 1.809 1.790 1.809 1.790 1.867 10,759,509 1.8245 -1.05%
2004-02-27 0 2.375 2.350 2.375 2.275 2.425 23,016,001 54,546,652 2.3699 1.828 1.809 1.828 1.751 1.867 29,901,095 1.8242 4.40%
2004-02-26 0 2.275 2.275 2.300 2.225 2.300 4,110,000 9,254,600 2.2517 1.751 1.751 1.770 1.713 1.770 5,339,481 1.7332 3.41%
2004-02-25 0 2.200 2.175 2.200 2.175 2.300 4,828,000 10,865,200 2.2505 1.693 1.674 1.693 1.674 1.770 6,272,266 1.7323 -4.35%
2004-02-24 0 2.300 2.275 2.300 2.275 2.350 7,916,000 18,308,100 2.3128 1.770 1.751 1.770 1.751 1.809 10,284,022 1.7802 1.10%
2004-02-23 0 2.275 2.250 2.275 2.175 2.300 5,024,000 11,239,450 2.2372 1.751 1.732 1.751 1.674 1.770 6,526,898 1.7220 2.25%
2004-02-20 0 2.225 2.200 2.225 2.200 2.300 2,580,000 5,791,850 2.2449 1.713 1.693 1.713 1.693 1.770 3,351,791 1.7280 -1.11%
2004-02-19 0 2.250 2.250 2.275 2.250 2.325 4,193,000 9,582,550 2.2854 1.732 1.732 1.751 1.732 1.790 5,447,310 1.7591 -3.23%
2004-02-18 0 2.325 2.300 2.325 2.275 2.425 21,957,000 51,159,500 2.3300 1.790 1.770 1.790 1.751 1.867 28,525,300 1.7935 2.20%
2004-02-17 0 2.275 2.250 2.275 2.050 2.275 23,402,000 51,207,800 2.1882 1.751 1.732 1.751 1.578 1.751 30,402,563 1.6843 8.33%
2004-02-16 0 2.100 2.075 2.100 2.025 2.125 6,694,000 13,982,950 2.0889 1.616 1.597 1.616 1.559 1.636 8,696,468 1.6079 2.44%
2004-02-13 0 2.050 2.025 2.050 2.000 2.100 7,002,000 14,484,500 2.0686 1.578 1.559 1.578 1.539 1.616 9,096,605 1.5923 0.00%
2004-02-12 0 2.050 2.050 2.075 2.050 2.100 860,000 1,782,000 2.0721 1.578 1.578 1.597 1.578 1.616 1,117,264 1.5950 0.00%
2004-02-11 0 2.050 2.025 2.050 2.050 2.100 2,352,000 4,863,300 2.0677 1.578 1.559 1.578 1.578 1.616 3,055,586 1.5916 0.00%
2004-02-10 0 2.050 2.050 2.075 2.050 2.150 5,210,000 10,919,200 2.0958 1.578 1.578 1.597 1.578 1.655 6,768,539 1.6132 -1.20%
2004-02-09 0 2.075 2.075 2.100 2.025 2.125 6,594,000 13,703,350 2.0782 1.597 1.597 1.616 1.559 1.636 8,566,554 1.5996 1.22%
2004-02-06 0 2.050 2.025 2.050 1.950 2.050 4,968,000 9,930,670 1.9989 1.578 1.559 1.578 1.501 1.578 6,454,146 1.5386 5.67%
2004-02-05 0 1.940 1.940 1.950 1.940 1.990 680,000 1,332,460 1.9595 1.493 1.493 1.501 1.493 1.532 883,418 1.5083 -2.51%
2004-02-04 0 1.990 1.970 1.990 1.960 2.025 2,844,000 5,645,260 1.9850 1.532 1.516 1.532 1.509 1.559 3,694,765 1.5279 0.51%
2004-02-03 0 1.980 1.960 1.980 1.930 2.000 3,888,000 7,671,900 1.9732 1.524 1.509 1.524 1.486 1.539 5,051,071 1.5189 2.06%
2004-02-02 0 1.940 1.930 1.940 1.920 2.050 5,252,000 10,343,130 1.9694 1.493 1.486 1.493 1.478 1.578 6,823,103 1.5159 -6.51%
2004-01-30 0 2.075 2.050 2.075 2.025 2.125 12,720,000 26,334,250 2.0703 1.597 1.578 1.597 1.559 1.636 16,525,109 1.5936 2.47%
2004-01-29 0 2.025 2.025 2.050 1.980 2.050 3,765,911 7,564,596 2.0087 1.559 1.559 1.578 1.524 1.578 4,892,460 1.5462 0.00%
2004-01-28 0 2.025 2.000 2.025 1.980 2.075 4,228,000 8,560,200 2.0246 1.559 1.539 1.559 1.524 1.597 5,492,780 1.5584 0.00%
2004-01-27 0 2.025 2.000 2.025 2.000 2.100 5,653,001 11,492,152 2.0329 1.559 1.539 1.559 1.539 1.616 7,344,061 1.5648 -2.41%
2004-01-26 0 2.075 2.075 2.100 2.075 2.175 2,365,088 4,969,076 2.1010 1.597 1.597 1.616 1.597 1.674 3,072,589 1.6172 -2.35%
2004-01-21 0 2.125 2.100 2.125 2.025 2.125 1,906,000 3,961,450 2.0784 1.636 1.616 1.636 1.559 1.636 2,476,168 1.5998 0.00%
2004-01-20 0 2.125 2.100 2.125 2.025 2.125 4,284,000 8,905,750 2.0788 1.636 1.616 1.636 1.559 1.636 5,565,532 1.6002 6.78%
2004-01-19 0 1.990 1.990 2.000 1.920 2.050 7,144,000 14,134,510 1.9785 1.532 1.532 1.539 1.478 1.578 9,281,083 1.5229 -0.50%
2004-01-16 0 2.000 1.990 2.000 1.980 2.100 3,930,000 7,928,670 2.0175 1.539 1.532 1.539 1.524 1.616 5,105,635 1.5529 -2.44%
2004-01-15 0 2.050 2.025 2.050 2.025 2.150 5,480,000 11,524,200 2.1030 1.578 1.559 1.578 1.559 1.655 7,119,308 1.6187 -2.38%
2004-01-14 0 2.100 2.100 2.125 2.075 2.125 3,626,000 7,626,500 2.1033 1.616 1.616 1.636 1.597 1.636 4,710,695 1.6190 2.44%
2004-01-13 0 2.050 2.025 2.050 1.990 2.125 4,006,000 8,244,970 2.0582 1.578 1.559 1.578 1.532 1.636 5,204,370 1.5842 -1.20%
2004-01-12 0 2.075 2.050 2.100 2.050 2.125 5,508,000 11,437,100 2.0765 1.597 1.578 1.616 1.578 1.636 7,155,684 1.5983 -2.35%
2004-01-09 0 2.125 2.125 2.150 2.100 2.300 14,880,000 32,263,858 2.1683 1.636 1.636 1.655 1.616 1.770 19,331,259 1.6690 -5.56%
2004-01-08 0 2.250 2.250 2.275 2.225 2.350 3,676,000 8,334,400 2.2672 1.732 1.732 1.751 1.713 1.809 4,775,653 1.7452 -2.17%
2004-01-07 0 2.300 2.325 2.350 2.300 2.400 12,348,000 29,310,400 2.3737 1.770 1.790 1.809 1.770 1.847 16,041,827 1.8271 -3.16%
2004-01-06 0 2.375 2.350 2.375 2.200 2.375 20,116,000 46,905,300 2.3317 1.828 1.809 1.828 1.693 1.828 26,133,576 1.7948 3.26%
2004-01-05 0 2.300 2.325 2.350 2.275 2.425 19,002,000 44,764,150 2.3558 1.770 1.790 1.809 1.751 1.867 24,686,330 1.8133 -2.13%
2004-01-02 0 2.350 2.325 2.350 2.250 2.375 11,876,000 27,551,250 2.3199 1.809 1.790 1.809 1.732 1.828 15,428,632 1.7857 3.30%
2003-12-31 0 2.275 2.250 2.275 2.225 2.300 2,084,000 4,705,750 2.2580 1.751 1.732 1.751 1.713 1.770 2,707,416 1.7381 2.25%
2003-12-30 0 2.225 2.225 2.250 2.225 2.375 12,966,000 29,857,150 2.3027 1.713 1.713 1.732 1.713 1.828 16,844,698 1.7725 -2.20%
2003-12-29 0 2.275 2.275 2.300 2.175 2.300 8,502,000 18,945,000 2.2283 1.751 1.751 1.770 1.674 1.770 11,045,320 1.7152 1.11%
2003-12-24 0 2.250 2.250 2.275 2.200 2.275 6,491,000 14,566,850 2.2442 1.732 1.732 1.751 1.693 1.751 8,432,742 1.7274 0.00%
2003-12-23 0 2.250 2.225 2.250 2.150 2.275 18,210,000 40,420,250 2.2197 1.732 1.713 1.732 1.655 1.751 23,657,408 1.7086 3.45%
2003-12-22 0 2.175 2.175 2.200 2.150 2.200 6,910,000 15,039,650 2.1765 1.674 1.674 1.693 1.655 1.693 8,977,084 1.6753 0.00%
2003-12-19 0 2.175 2.150 2.175 2.075 2.175 7,386,000 15,729,500 2.1296 1.674 1.655 1.674 1.597 1.674 9,595,476 1.6393 4.82%
2003-12-18 0 2.075 2.075 2.100 2.000 2.125 5,252,000 10,850,200 2.0659 1.597 1.597 1.616 1.539 1.636 6,823,103 1.5902 1.22%
2003-12-17 0 2.050 2.025 2.050 1.940 2.150 8,446,000 17,242,250 2.0415 1.578 1.559 1.578 1.493 1.655 10,972,568 1.5714 -2.38%
2003-12-16 0 2.100 2.075 2.100 2.025 2.125 5,460,000 11,352,700 2.0792 1.616 1.597 1.616 1.559 1.636 7,093,325 1.6005 1.20%
2003-12-15 0 2.075 2.050 2.075 2.025 2.250 10,254,000 21,644,050 2.1108 1.597 1.578 1.597 1.559 1.732 13,321,420 1.6248 -4.60%
2003-12-12 0 2.175 2.175 2.200 2.175 2.275 7,720,000 17,198,700 2.2278 1.674 1.674 1.693 1.674 1.751 10,029,390 1.7148 -2.25%
2003-12-11 0 2.225 2.225 2.250 2.175 2.275 13,674,000 30,021,300 2.1955 1.713 1.713 1.732 1.674 1.751 17,764,492 1.6900 -2.20%
2003-12-10 0 2.275 2.250 2.275 2.225 2.325 15,222,000 34,587,750 2.2722 1.751 1.732 1.751 1.713 1.790 19,775,567 1.7490 -1.09%
2003-12-09 0 2.300 2.300 2.325 2.200 2.325 21,906,000 49,788,150 2.2728 1.770 1.770 1.790 1.693 1.790 28,459,044 1.7495 4.55%
2003-12-08 0 2.200 2.175 2.200 2.100 2.250 15,668,743 34,296,242 2.1888 1.693 1.674 1.693 1.616 1.732 20,355,950 1.6848 2.33%
2003-12-05 0 2.150 2.150 2.175 2.100 2.175 8,226,300 17,568,058 2.1356 1.655 1.655 1.674 1.616 1.674 10,687,147 1.6438 0.00%
2003-12-04 0 2.150 2.125 2.150 2.100 2.225 19,822,000 42,473,250 2.1427 1.655 1.636 1.655 1.616 1.713 25,751,628 1.6493 -1.15%
2003-12-03 0 2.175 2.150 2.175 2.025 2.250 83,378,867 179,968,364 2.1584 1.674 1.655 1.674 1.559 1.732 108,321,137 1.6614 6.10%
2003-12-02 0 2.050 2.025 2.050 1.950 2.075 45,738,000 92,022,120 2.0119 1.578 1.559 1.578 1.501 1.597 59,420,238 1.5487 3.02%
2003-12-01 0 1.990 1.980 1.990 1.920 1.990 20,598,000 40,395,640 1.9611 1.532 1.524 1.532 1.478 1.532 26,759,764 1.5096 4.19%
2003-11-28 0 1.910 1.910 1.920 1.880 1.930 16,210,000 30,962,880 1.9101 1.470 1.470 1.478 1.447 1.486 21,059,121 1.4703 1.60%
2003-11-27 0 1.880 1.870 1.880 1.830 1.880 7,742,000 14,468,180 1.8688 1.447 1.439 1.447 1.409 1.447 10,057,971 1.4385 2.73%
2003-11-26 0 1.830 1.830 1.840 1.790 1.860 6,066,000 11,106,640 1.8310 1.409 1.409 1.416 1.378 1.432 7,880,606 1.4094 1.10%
2003-11-25 0 1.810 1.790 1.800 1.790 1.840 3,498,000 6,348,800 1.8150 1.393 1.378 1.386 1.378 1.416 4,544,405 1.3971 1.12%
2003-11-24 0 1.790 1.780 1.790 1.770 1.800 1,470,000 2,616,700 1.7801 1.378 1.370 1.378 1.362 1.386 1,909,741 1.3702 0.56%
2003-11-21 0 1.780 1.770 1.790 1.720 1.790 8,060,000 14,225,720 1.7650 1.370 1.362 1.378 1.324 1.378 10,471,099 1.3586 0.56%
2003-11-20 0 1.770 1.770 1.780 1.760 1.880 7,562,000 13,743,420 1.8174 1.362 1.362 1.370 1.355 1.447 9,824,125 1.3989 -4.32%
2003-11-19 0 1.850 1.840 1.850 1.840 1.880 7,050,000 13,073,620 1.8544 1.424 1.416 1.424 1.416 1.447 9,158,964 1.4274 -1.07%
2003-11-18 0 1.870 1.860 1.880 1.840 1.910 10,850,000 20,358,320 1.8763 1.439 1.432 1.447 1.416 1.470 14,095,710 1.4443 1.08%
2003-11-17 0 1.850 1.840 1.850 1.850 1.890 5,290,000 9,877,480 1.8672 1.424 1.416 1.424 1.424 1.455 6,872,471 1.4373 -3.65%
2003-11-14 0 1.920 1.910 1.920 1.900 1.960 15,158,000 29,354,520 1.9366 1.478 1.470 1.478 1.463 1.509 19,692,421 1.4907 -0.52%
2003-11-13 0 1.930 1.940 1.950 1.850 1.940 26,186,000 49,714,240 1.8985 1.486 1.493 1.501 1.424 1.493 34,019,379 1.4614 5.46%
2003-11-12 0 1.830 1.830 1.840 1.750 1.830 7,778,000 13,957,380 1.7945 1.409 1.409 1.416 1.347 1.409 10,104,740 1.3813 4.57%
2003-11-11 0 1.750 1.750 1.760 1.740 1.780 6,152,000 10,807,120 1.7567 1.347 1.347 1.355 1.339 1.370 7,992,333 1.3522 -2.23%
2003-11-10 0 1.790 1.790 1.800 1.700 1.820 4,562,000 8,098,960 1.7753 1.378 1.378 1.386 1.309 1.401 5,926,694 1.3665 -2.19%
2003-11-07 0 1.830 1.820 1.830 1.820 1.860 5,140,000 9,450,400 1.8386 1.409 1.401 1.409 1.401 1.432 6,677,599 1.4152 1.10%
2003-11-06 0 1.810 1.820 1.830 1.790 1.860 7,676,000 14,005,800 1.8246 1.393 1.401 1.409 1.378 1.432 9,972,228 1.4045 -2.69%
2003-11-05 0 1.860 1.860 1.870 1.850 1.900 4,042,000 7,560,640 1.8705 1.432 1.432 1.439 1.424 1.463 5,251,139 1.4398 -1.06%
2003-11-04 0 1.880 1.880 1.890 1.870 1.930 6,510,000 12,454,160 1.9131 1.447 1.447 1.455 1.439 1.486 8,457,426 1.4726 -0.53%
2003-11-03 0 1.890 1.880 1.890 1.870 1.930 7,652,000 14,485,420 1.8930 1.455 1.447 1.455 1.439 1.486 9,941,048 1.4571 -1.05%
2003-10-31 0 1.910 1.910 1.930 1.910 1.970 6,894,000 13,377,080 1.9404 1.470 1.470 1.486 1.470 1.516 8,956,297 1.4936 -1.04%
2003-10-30 0 1.930 1.920 1.930 1.870 1.950 12,310,000 23,518,400 1.9105 1.486 1.478 1.486 1.439 1.501 15,992,460 1.4706 0.00%
2003-10-29 0 1.930 1.930 1.940 1.930 2.050 17,688,000 34,853,430 1.9705 1.486 1.486 1.493 1.486 1.578 22,979,255 1.5167 -3.02%
2003-10-28 0 1.990 1.990 2.000 1.970 2.050 23,412,000 46,727,880 1.9959 1.532 1.532 1.539 1.516 1.578 30,415,554 1.5363 2.58%
2003-10-27 0 1.940 1.940 1.950 1.890 1.970 14,872,000 28,712,620 1.9306 1.493 1.493 1.501 1.455 1.516 19,320,866 1.4861 3.19%
2003-10-24 0 1.880 1.880 1.890 1.770 1.910 21,894,000 40,598,880 1.8543 1.447 1.447 1.455 1.362 1.470 28,443,454 1.4274 2.73%
2003-10-23 0 1.830 1.820 1.830 1.820 2.025 25,212,000 48,887,730 1.9391 1.409 1.401 1.409 1.401 1.559 32,754,013 1.4926 -10.73%
2003-10-22 0 2.050 2.025 2.050 1.940 2.050 29,288,000 58,887,110 2.0106 1.578 1.559 1.578 1.493 1.578 38,049,323 1.5477 3.54%
2003-10-21 0 1.980 1.970 1.980 1.960 2.100 24,806,000 49,751,310 2.0056 1.524 1.516 1.524 1.509 1.616 32,226,561 1.5438 -4.58%
2003-10-20 0 2.075 2.050 2.075 1.970 2.075 38,234,839 77,839,012 2.0358 1.597 1.578 1.597 1.516 1.597 49,672,553 1.5670 5.87%
2003-10-17 0 1.960 1.960 1.970 1.920 2.000 49,442,000 97,131,880 1.9646 1.509 1.509 1.516 1.478 1.539 64,232,267 1.5122 3.16%
2003-10-16 0 1.900 1.890 1.900 1.840 1.920 43,446,000 81,976,800 1.8869 1.463 1.455 1.463 1.416 1.478 56,442,601 1.4524 4.40%
2003-10-15 0 1.820 1.810 1.820 1.760 1.830 13,096,000 23,528,080 1.7966 1.401 1.393 1.401 1.355 1.409 17,013,587 1.3829 3.41%
2003-10-14 0 1.760 1.750 1.760 1.750 1.860 15,980,000 28,812,100 1.8030 1.355 1.347 1.355 1.347 1.432 20,760,318 1.3878 -3.30%
2003-10-13 0 1.820 1.820 1.830 1.810 1.860 12,718,000 23,296,680 1.8318 1.401 1.401 1.409 1.393 1.432 16,522,511 1.4100 -1.62%
2003-10-10 0 1.850 1.840 1.850 1.820 1.900 31,190,000 58,283,840 1.8687 1.424 1.416 1.424 1.401 1.463 40,520,295 1.4384 -0.54%
2003-10-09 0 1.860 1.850 1.860 1.730 1.880 56,024,000 101,497,440 1.8117 1.432 1.424 1.432 1.332 1.447 72,783,231 1.3945 7.51%
2003-10-08 0 1.730 1.720 1.730 1.710 1.780 13,022,000 22,730,640 1.7456 1.332 1.324 1.332 1.316 1.370 16,917,450 1.3436 -1.14%
2003-10-07 0 1.750 1.740 1.750 1.670 1.750 9,342,946 16,002,050 1.7127 1.347 1.339 1.347 1.285 1.347 12,137,830 1.3184 3.55%
2003-10-06 0 1.690 1.690 1.700 1.680 1.750 8,480,000 14,539,760 1.7146 1.301 1.301 1.309 1.293 1.347 11,016,739 1.3198 -2.31%
2003-10-03 0 1.730 1.720 1.730 1.710 1.750 23,942,000 41,556,300 1.7357 1.332 1.324 1.332 1.316 1.347 31,104,100 1.3360 0.58%
2003-10-02 0 1.720 1.710 1.720 1.660 1.730 18,202,000 30,841,000 1.6944 1.324 1.316 1.324 1.278 1.332 23,647,015 1.3042 4.24%
2003-09-30 0 1.650 1.650 1.660 1.570 1.660 17,038,000 27,677,760 1.6245 1.270 1.270 1.278 1.208 1.278 22,134,812 1.2504 5.77%
2003-09-29 0 1.560 1.560 1.570 1.550 1.590 3,294,000 5,187,280 1.5748 1.201 1.201 1.208 1.193 1.224 4,279,380 1.2122 -1.27%
2003-09-26 0 1.580 1.570 1.580 1.550 1.580 3,064,000 4,814,160 1.5712 1.216 1.208 1.216 1.193 1.216 3,980,577 1.2094 1.28%
2003-09-25 0 1.560 1.550 1.560 1.560 1.640 7,523,893 12,077,834 1.6053 1.201 1.193 1.201 1.201 1.262 9,774,619 1.2356 -3.11%
2003-09-24 0 1.610 1.600 1.610 1.570 1.630 11,287,000 18,052,430 1.5994 1.239 1.232 1.239 1.208 1.255 14,663,436 1.2311 1.90%
2003-09-23 0 1.580 1.580 1.590 1.510 1.590 9,322,000 14,556,620 1.5615 1.216 1.216 1.224 1.162 1.224 12,110,618 1.2020 3.27%
2003-09-22 0 1.530 1.520 1.530 1.510 1.580 7,010,000 10,834,840 1.5456 1.178 1.170 1.178 1.162 1.216 9,106,998 1.1897 -2.55%
2003-09-19 0 1.570 1.560 1.570 1.500 1.570 24,870,000 38,353,320 1.5422 1.208 1.201 1.208 1.155 1.208 32,309,706 1.1871 1.95%
2003-09-18 0 1.540 1.540 1.550 1.480 1.580 12,202,000 18,590,100 1.5235 1.185 1.185 1.193 1.139 1.216 15,852,152 1.1727 -3.14%
2003-09-17 0 1.590 1.590 1.600 1.590 1.670 8,690,000 14,081,580 1.6204 1.224 1.224 1.232 1.224 1.285 11,289,559 1.2473 -2.45%
2003-09-16 0 1.630 1.630 1.640 1.610 1.670 7,886,000 12,900,140 1.6358 1.255 1.255 1.262 1.239 1.285 10,245,048 1.2592 -1.21%
2003-09-15 0 1.650 1.650 1.660 1.620 1.710 12,122,000 20,150,320 1.6623 1.270 1.270 1.278 1.247 1.316 15,748,221 1.2795 -1.79%
2003-09-11 0 1.680 1.670 1.680 1.600 1.680 6,632,000 10,913,600 1.6456 1.293 1.285 1.293 1.232 1.293 8,615,922 1.2667 5.00%
2003-09-10 0 1.600 1.600 1.610 1.590 1.680 12,242,840 19,808,027 1.6179 1.232 1.232 1.239 1.224 1.293 15,905,209 1.2454 -4.19%
2003-09-09 0 1.670 1.660 1.680 1.670 1.780 10,186,000 17,497,020 1.7178 1.285 1.278 1.293 1.285 1.370 13,233,079 1.3222 -5.11%
2003-09-08 0 1.760 1.750 1.760 1.720 1.770 9,246,000 16,152,640 1.7470 1.355 1.347 1.355 1.324 1.362 12,011,883 1.3447 1.73%
2003-09-05 0 1.730 1.730 1.740 1.720 1.770 15,838,000 27,561,000 1.7402 1.332 1.332 1.339 1.324 1.362 20,575,839 1.3395 -1.70%
2003-09-04 0 1.760 1.750 1.760 1.730 1.830 31,262,000 55,383,900 1.7716 1.355 1.347 1.355 1.332 1.409 40,613,833 1.3637 -0.56%
2003-09-03 0 1.770 1.760 1.770 1.760 1.820 21,346,000 38,253,280 1.7921 1.362 1.355 1.362 1.355 1.401 27,731,523 1.3794 -1.12%
2003-09-02 0 1.790 1.770 1.790 1.740 1.820 8,773,733 15,573,350 1.7750 1.378 1.362 1.378 1.339 1.401 11,398,341 1.3663 -1.65%
2003-09-01 0 1.820 1.810 1.820 1.800 1.920 19,006,000 35,026,120 1.8429 1.401 1.393 1.401 1.386 1.478 24,691,527 1.4185 -3.19%
2003-08-29 0 1.880 1.880 1.890 1.850 1.920 14,562,000 27,557,380 1.8924 1.447 1.447 1.455 1.424 1.478 18,918,132 1.4567 0.00%
2003-08-28 0 1.880 1.880 1.890 1.840 1.890 14,764,000 27,461,400 1.8600 1.447 1.447 1.455 1.416 1.455 19,180,559 1.4317 1.62%
2003-08-27 0 1.850 1.840 1.850 1.820 1.920 22,570,000 42,097,600 1.8652 1.424 1.416 1.424 1.401 1.478 29,321,675 1.4357 1.65%
2003-08-26 0 1.820 1.820 1.830 1.670 1.830 21,116,000 37,362,580 1.7694 1.401 1.401 1.409 1.285 1.409 27,432,720 1.3620 5.81%
2003-08-25 0 1.720 1.730 1.740 1.670 1.820 19,686,000 34,127,240 1.7336 1.324 1.332 1.339 1.285 1.401 25,574,945 1.3344 -5.49%
2003-08-22 0 1.820 1.820 1.830 1.810 1.910 12,754,000 23,444,700 1.8382 1.401 1.401 1.409 1.393 1.470 16,569,280 1.4149 -3.70%
2003-08-21 0 1.890 1.880 1.890 1.860 1.930 11,239,000 21,302,180 1.8954 1.455 1.447 1.455 1.432 1.486 14,601,077 1.4589 -1.05%
2003-08-20 0 1.910 1.910 1.920 1.770 1.920 27,128,000 50,273,120 1.8532 1.470 1.470 1.478 1.362 1.478 35,243,173 1.4265 2.14%
2003-08-19 0 1.870 1.870 1.880 1.860 2.025 16,686,000 32,466,290 1.9457 1.439 1.439 1.447 1.432 1.559 21,677,513 1.4977 -6.03%
2003-08-18 0 1.990 1.990 2.000 1.890 2.025 29,524,000 57,561,070 1.9496 1.532 1.532 1.539 1.455 1.559 38,355,921 1.5007 5.29%
2003-08-15 0 1.890 1.890 1.900 1.830 1.900 18,754,556 34,938,790 1.8629 1.455 1.455 1.463 1.409 1.463 24,364,865 1.4340 1.07%
2003-08-14 0 1.870 1.870 1.880 1.820 1.890 15,122,000 28,051,240 1.8550 1.439 1.439 1.447 1.401 1.455 19,645,652 1.4279 1.63%
2003-08-13 0 1.840 1.830 1.840 1.830 1.930 22,062,000 41,299,760 1.8720 1.416 1.409 1.416 1.409 1.486 28,661,710 1.4409 -3.66%
2003-08-12 0 1.910 1.910 1.920 1.790 1.920 28,935,000 53,442,320 1.8470 1.470 1.470 1.478 1.378 1.478 37,590,725 1.4217 7.91%
2003-08-11 0 1.770 1.760 1.780 1.710 1.780 13,454,000 23,609,940 1.7549 1.362 1.355 1.370 1.316 1.370 17,478,680 1.3508 2.91%
2003-08-08 0 1.720 1.710 1.720 1.700 1.790 17,240,000 30,067,180 1.7440 1.324 1.316 1.324 1.309 1.378 22,397,239 1.3425 0.58%
2003-08-07 0 1.710 1.700 1.710 1.660 1.730 22,142,000 37,603,800 1.6983 1.316 1.309 1.316 1.278 1.332 28,765,642 1.3072 3.64%
2003-08-06 0 1.650 1.650 1.660 1.570 1.710 25,050,000 41,599,420 1.6607 1.270 1.270 1.278 1.208 1.316 32,543,552 1.2783 1.85%
2003-08-05 0 1.620 1.620 1.630 1.610 1.690 22,960,000 37,624,420 1.6387 1.247 1.247 1.255 1.239 1.301 29,828,341 1.2614 -4.71%
2003-08-04 0 1.700 1.700 1.710 1.530 1.750 57,864,000 94,294,520 1.6296 1.309 1.309 1.316 1.178 1.347 75,173,656 1.2544 12.58%
2003-08-01 0 1.510 1.510 1.520 1.340 1.520 78,554,000 112,548,160 1.4327 1.162 1.162 1.170 1.031 1.170 102,052,941 1.1028 13.53%
2003-07-31 0 1.330 1.320 1.330 1.260 1.340 17,764,000 23,286,300 1.3109 1.024 1.016 1.024 0.970 1.031 23,077,990 1.0090 2.31%
2003-07-30 0 1.300 1.290 1.300 1.290 1.330 9,434,000 12,355,060 1.3096 1.001 0.993 1.001 0.993 1.024 12,256,122 1.0081 0.78%
2003-07-29 0 1.290 1.290 1.300 1.280 1.320 7,034,000 9,166,400 1.3032 0.993 0.993 1.001 0.985 1.016 9,138,177 1.0031 -2.27%
2003-07-28 0 1.320 1.310 1.320 1.300 1.320 10,222,000 13,347,620 1.3058 1.016 1.008 1.016 1.001 1.016 13,279,848 1.0051 3.94%
2003-07-25 0 1.270 1.260 1.270 1.250 1.290 6,224,000 7,919,980 1.2725 0.978 0.970 0.978 0.962 0.993 8,085,871 0.9795 0.00%
2003-07-24 0 1.270 1.260 1.270 1.220 1.270 18,554,000 23,190,740 1.2499 0.978 0.970 0.978 0.939 0.978 24,104,314 0.9621 3.25%
2003-07-23 0 1.230 1.220 1.230 1.210 1.350 17,766,000 22,861,200 1.2868 0.947 0.939 0.947 0.931 1.039 23,080,588 0.9905 -8.21%
2003-07-22 0 1.340 1.340 1.350 1.300 1.380 16,564,000 22,168,000 1.3383 1.031 1.031 1.039 1.001 1.062 21,519,018 1.0302 -2.90%
2003-07-21 0 1.380 1.370 1.380 1.340 1.430 27,027,468 37,694,736 1.3947 1.062 1.055 1.062 1.031 1.101 35,112,567 1.0735 1.47%
2003-07-18 0 1.360 1.350 1.360 1.280 1.360 25,186,000 33,608,920 1.3344 1.047 1.039 1.047 0.985 1.047 32,720,235 1.0272 2.26%
2003-07-17 0 1.330 1.320 1.330 1.310 1.440 61,242,000 84,782,080 1.3844 1.024 1.016 1.024 1.008 1.108 79,562,164 1.0656 0.00%
2003-07-16 0 1.330 1.320 1.330 1.290 1.340 18,238,000 24,071,880 1.3199 1.024 1.016 1.024 0.993 1.031 23,693,784 1.0160 2.31%
2003-07-15 0 1.300 1.290 1.310 1.260 1.330 19,732,000 25,512,260 1.2929 1.001 0.993 1.008 0.970 1.024 25,634,705 0.9952 -0.76%
2003-07-14 0 1.310 1.300 1.310 1.280 1.340 33,452,300 43,988,864 1.3150 1.008 1.001 1.008 0.985 1.031 43,459,348 1.0122 3.15%
2003-07-11 0 1.270 1.270 1.280 1.230 1.280 14,364,000 18,153,500 1.2638 0.978 0.978 0.985 0.947 0.985 18,660,901 0.9728 0.00%
2003-07-10 0 1.270 1.260 1.270 1.250 1.300 16,482,000 21,039,000 1.2765 0.978 0.970 0.978 0.962 1.001 21,412,488 0.9826 -2.31%
2003-07-09 0 1.300 1.290 1.300 1.240 1.310 43,754,000 56,065,460 1.2814 1.001 0.993 1.001 0.954 1.008 56,842,737 0.9863 4.00%
2003-07-08 0 1.250 1.240 1.250 1.240 1.290 21,208,000 26,766,180 1.2621 0.962 0.954 0.962 0.954 0.993 27,552,241 0.9715 -1.57%
2003-07-07 0 1.270 1.260 1.270 1.220 1.280 36,808,000 46,168,900 1.2543 0.978 0.970 0.978 0.939 0.985 47,818,884 0.9655 4.10%
2003-07-04 0 1.220 1.210 1.220 1.190 1.250 24,158,000 29,583,780 1.2246 0.939 0.931 0.939 0.916 0.962 31,384,716 0.9426 1.67%
2003-07-03 0 1.200 1.200 1.210 1.110 1.210 18,334,000 21,166,700 1.1545 0.924 0.924 0.931 0.854 0.931 23,818,502 0.8887 6.19%
2003-07-02 0 1.130 1.120 1.130 1.110 1.150 3,470,000 3,906,640 1.1258 0.870 0.862 0.870 0.854 0.885 4,508,029 0.8666 0.00%
2003-06-30 0 1.130 1.120 1.140 1.120 1.160 6,600,000 7,507,360 1.1375 0.870 0.862 0.878 0.862 0.893 8,574,349 0.8756 -1.74%
2003-06-27 0 1.150 1.140 1.150 1.120 1.160 11,218,000 12,851,740 1.1456 0.885 0.878 0.885 0.862 0.893 14,573,795 0.8818 3.60%
2003-06-26 0 1.110 1.110 1.120 1.100 1.140 9,172,000 10,254,900 1.1181 0.854 0.854 0.862 0.847 0.878 11,915,747 0.8606 -1.77%
2003-06-25 0 1.130 1.130 1.140 1.110 1.140 8,786,000 9,885,900 1.1252 0.870 0.870 0.878 0.854 0.878 11,414,277 0.8661 0.00%
2003-06-24 0 1.130 1.130 1.140 1.100 1.170 15,058,000 16,976,740 1.1274 0.870 0.870 0.878 0.847 0.901 19,562,507 0.8678 -2.59%
2003-06-23 0 1.160 1.150 1.160 1.140 1.220 18,606,000 21,621,780 1.1621 0.893 0.885 0.893 0.878 0.939 24,171,869 0.8945 -4.13%
2003-06-20 0 1.210 1.200 1.210 1.200 1.240 15,522,000 18,867,200 1.2155 0.931 0.924 0.931 0.924 0.954 20,165,310 0.9356 -0.82%
2003-06-19 0 1.220 1.220 1.230 1.190 1.260 23,446,000 28,813,600 1.2289 0.939 0.939 0.947 0.916 0.970 30,459,725 0.9460 0.00%
2003-06-18 0 1.220 1.210 1.220 1.150 1.230 27,428,000 32,488,900 1.1845 0.939 0.931 0.939 0.885 0.947 35,632,916 0.9118 0.83%
2003-06-17 0 1.210 1.210 1.220 1.200 1.280 33,032,000 40,940,880 1.2394 0.931 0.931 0.939 0.924 0.985 42,913,317 0.9540 -3.20%
2003-06-16 0 1.250 1.240 1.250 1.210 1.300 73,604,000 92,096,960 1.2512 0.962 0.954 0.962 0.931 1.001 95,622,179 0.9631 5.93%
2003-06-13 0 1.180 1.170 1.180 1.110 1.180 40,776,000 46,950,980 1.1514 0.908 0.901 0.908 0.854 0.908 52,973,887 0.8863 6.31%
2003-06-12 0 1.110 1.110 1.120 1.060 1.120 24,072,000 26,454,560 1.0990 0.854 0.854 0.862 0.816 0.862 31,272,989 0.8459 3.74%
2003-06-11 0 1.070 1.060 1.070 1.060 1.090 7,808,000 8,373,740 1.0725 0.824 0.816 0.824 0.816 0.839 10,143,715 0.8255 -0.93%
2003-06-10 0 1.080 1.070 1.080 1.060 1.090 4,534,000 4,874,200 1.0750 0.831 0.824 0.831 0.816 0.839 5,890,318 0.8275 0.00%
2003-06-09 0 1.080 1.080 1.090 1.080 1.120 9,766,000 10,636,980 1.0892 0.831 0.831 0.839 0.831 0.862 12,687,438 0.8384 -1.82%
2003-06-06 0 1.100 1.090 1.100 1.060 1.100 9,630,000 10,478,980 1.0882 0.847 0.839 0.847 0.816 0.847 12,510,755 0.8376 1.85%
2003-06-05 0 1.080 1.070 1.080 1.080 1.150 23,536,000 26,665,940 1.1330 0.831 0.824 0.831 0.831 0.885 30,576,648 0.8721 -3.57%
2003-06-03 0 1.120 1.110 1.120 1.080 1.120 7,584,000 8,339,480 1.0996 0.862 0.854 0.862 0.831 0.862 9,852,706 0.8464 2.75%
2003-06-02 0 1.090 1.090 1.100 1.080 1.130 7,402,000 8,189,160 1.1063 0.839 0.839 0.847 0.831 0.870 9,616,262 0.8516 0.00%
2003-05-30 0 1.090 1.080 1.090 1.060 1.100 9,150,000 9,930,640 1.0853 0.839 0.831 0.839 0.816 0.847 11,887,166 0.8354 2.83%
2003-05-29 0 1.060 1.060 1.070 1.050 1.090 13,630,000 14,570,540 1.0690 0.816 0.816 0.824 0.808 0.839 17,707,330 0.8229 -0.93%
2003-05-28 0 1.070 1.070 1.080 1.070 1.140 11,312,000 12,389,480 1.0953 0.824 0.824 0.831 0.824 0.878 14,695,914 0.8431 -2.73%
2003-05-27 0 1.100 1.090 1.100 1.080 1.110 11,286,000 12,339,660 1.0934 0.847 0.839 0.847 0.831 0.854 14,662,137 0.8416 0.00%
2003-05-26 0 1.100 1.090 1.100 1.040 1.130 8,850,000 9,611,620 1.0861 0.847 0.839 0.847 0.801 0.870 11,497,422 0.8360 4.76%
2003-05-23 0 1.050 1.040 1.050 1.010 1.060 6,616,000 6,843,020 1.0343 0.808 0.801 0.808 0.777 0.816 8,595,135 0.7962 0.00%
2003-05-22 0 1.050 1.040 1.050 1.040 1.060 5,058,000 5,299,780 1.0478 0.808 0.801 0.808 0.801 0.816 6,571,069 0.8065 -0.94%
2003-05-21 0 1.060 1.050 1.060 1.000 1.070 11,908,000 12,529,480 1.0522 0.816 0.808 0.816 0.770 0.824 15,470,204 0.8099 3.92%
2003-05-20 0 1.020 1.010 1.020 1.010 1.060 4,736,000 4,848,720 1.0238 0.785 0.777 0.785 0.777 0.816 6,152,745 0.7881 -3.77%
2003-05-19 0 1.060 1.050 1.060 0.980 1.060 18,276,000 18,713,040 1.0239 0.816 0.808 0.816 0.754 0.816 23,743,152 0.7881 8.16%
2003-05-16 0 0.980 0.970 0.980 0.930 0.980 17,992,000 17,299,200 0.9615 0.754 0.747 0.754 0.716 0.754 23,374,195 0.7401 7.19%
2003-05-15 0 0.920 0.920 0.930 0.900 0.930 5,254,000 4,812,220 0.9159 0.704 0.704 0.711 0.688 0.711 6,868,255 0.7006 1.10%
2003-05-14 0 0.910 0.900 0.910 0.880 0.910 3,600,000 3,224,800 0.8958 0.696 0.688 0.696 0.673 0.696 4,706,075 0.6852 1.11%
2003-05-13 0 0.900 0.890 0.900 0.860 0.900 5,518,000 4,906,380 0.8892 0.688 0.681 0.688 0.658 0.688 7,213,367 0.6802 3.45%
2003-05-12 0 0.870 0.860 0.870 0.850 0.870 1,812,000 1,551,620 0.8563 0.666 0.658 0.666 0.650 0.666 2,368,724 0.6550 2.35%
2003-05-09 0 0.850 0.840 0.850 0.810 0.850 1,018,000 842,880 0.8280 0.650 0.643 0.650 0.620 0.650 1,330,773 0.6334 2.41%
2003-05-07 0 0.830 0.830 0.840 0.830 0.850 668,000 556,020 0.8324 0.635 0.635 0.643 0.635 0.650 873,238 0.6367 -2.35%
2003-05-06 0 0.850 0.850 0.860 0.850 0.870 1,404,000 1,206,620 0.8594 0.650 0.650 0.658 0.650 0.666 1,835,369 0.6574 -2.30%
2003-05-05 0 0.870 0.860 0.870 0.850 0.870 810,000 697,500 0.8611 0.666 0.658 0.666 0.650 0.666 1,058,867 0.6587 2.35%
2003-05-02 0 0.850 0.850 0.860 0.840 0.850 450,000 386,460 0.8588 0.650 0.650 0.658 0.643 0.650 588,259 0.6570 0.00%
2003-04-30 0 0.850 0.840 0.850 0.850 0.870 1,162,000 995,420 0.8566 0.650 0.643 0.650 0.650 0.666 1,519,016 0.6553 0.00%
2003-04-29 0 0.850 0.850 0.860 0.850 0.870 2,242,000 1,931,700 0.8616 0.650 0.650 0.658 0.650 0.666 2,930,839 0.6591 -1.16%
2003-04-28 0 0.860 0.850 0.860 0.820 0.860 2,070,000 1,739,080 0.8401 0.658 0.650 0.658 0.627 0.658 2,705,993 0.6427 1.18%
2003-04-25 0 0.850 0.850 0.860 0.850 0.850 1,228,000 1,043,800 0.8500 0.650 0.650 0.658 0.650 0.650 1,605,294 0.6502 -1.16%
2003-04-24 0 0.860 0.850 0.860 0.820 0.860 3,206,000 2,706,480 0.8442 0.658 0.650 0.658 0.627 0.658 4,191,021 0.6458 1.18%
2003-04-23 0 0.850 0.850 0.860 0.840 0.910 7,751,444 6,653,350 0.8583 0.650 0.650 0.658 0.643 0.696 10,133,021 0.6566 -5.56%
2003-04-22 0 0.900 0.900 0.910 0.880 0.930 4,728,000 4,273,520 0.9039 0.688 0.688 0.696 0.673 0.711 6,180,645 0.6914 -3.23%
2003-04-17 0 0.930 0.910 0.930 0.920 0.960 5,354,000 5,025,020 0.9386 0.711 0.696 0.711 0.704 0.734 6,998,979 0.7180 -1.06%
2003-04-16 0 0.940 0.940 0.950 0.930 0.960 7,180,000 6,757,060 0.9411 0.719 0.719 0.727 0.711 0.734 9,386,005 0.7199 -3.09%
2003-04-15 0 0.970 0.950 0.970 0.940 0.990 6,656,000 6,390,840 0.9602 0.742 0.727 0.742 0.719 0.757 8,701,009 0.7345 -1.02%
2003-04-14 0 0.980 0.970 0.990 0.940 0.980 8,461,500 8,184,280 0.9672 0.750 0.742 0.757 0.719 0.750 11,061,237 0.7399 1.03%
2003-04-11 0 0.970 0.960 0.970 0.930 0.970 7,158,000 6,841,320 0.9558 0.742 0.734 0.742 0.711 0.742 9,357,245 0.7311 4.30%
2003-04-10 0 0.930 0.920 0.930 0.910 0.930 2,992,000 2,754,600 0.9207 0.711 0.704 0.711 0.696 0.711 3,911,271 0.7043 0.00%
2003-04-09 0 0.930 0.920 0.940 0.910 0.960 3,922,000 3,637,672 0.9275 0.711 0.704 0.719 0.696 0.734 5,127,007 0.7095 -2.11%
2003-04-08 0 0.950 0.940 0.950 0.910 0.970 15,998,000 15,132,520 0.9459 0.727 0.719 0.727 0.696 0.742 20,913,274 0.7236 3.26%
2003-04-07 0 0.920 0.910 0.920 0.880 0.930 6,210,000 5,626,280 0.9060 0.704 0.696 0.704 0.673 0.711 8,117,979 0.6931 1.10%
2003-04-04 0 0.910 0.900 0.910 0.860 0.920 11,430,000 10,173,980 0.8901 0.696 0.688 0.696 0.658 0.704 14,941,788 0.6809 7.06%
2003-04-03 0 0.850 0.840 0.860 0.840 0.850 2,636,000 2,233,300 0.8472 0.650 0.643 0.658 0.643 0.650 3,445,893 0.6481 -1.16%
2003-04-02 0 0.860 0.850 0.860 0.830 0.860 4,740,000 4,011,760 0.8464 0.658 0.650 0.658 0.635 0.658 6,196,332 0.6474 1.18%
2003-04-01 0 0.850 0.840 0.850 0.800 0.850 3,900,000 3,229,800 0.8282 0.650 0.643 0.650 0.612 0.650 5,098,248 0.6335 1.19%
2003-03-31 0 0.840 0.830 0.840 0.810 0.850 8,094,000 6,691,120 0.8267 0.643 0.635 0.643 0.620 0.650 10,580,825 0.6324 -1.18%
2003-03-28 0 0.850 0.840 0.850 0.810 0.850 13,180,000 10,984,580 0.8334 0.650 0.643 0.650 0.620 0.650 17,229,463 0.6375 6.25%
2003-03-27 0 0.800 0.790 0.810 0.780 0.810 3,600,000 2,864,420 0.7957 0.612 0.604 0.620 0.597 0.620 4,706,075 0.6087 2.56%
2003-03-26 0 0.780 0.780 0.790 0.770 0.780 1,058,000 823,800 0.7786 0.597 0.597 0.604 0.589 0.597 1,383,063 0.5956 1.30%
2003-03-25 0 0.770 0.760 0.780 0.740 0.770 156,000 119,200 0.7641 0.589 0.581 0.597 0.566 0.589 203,930 0.5845 0.00%
2003-03-24 0 0.770 0.770 0.780 0.760 0.800 692,000 538,880 0.7787 0.589 0.589 0.597 0.581 0.612 904,612 0.5957 -3.75%
2003-03-21 0 0.800 0.790 0.800 0.780 0.800 1,402,000 1,102,180 0.7861 0.612 0.604 0.612 0.597 0.612 1,832,755 0.6014 2.56%
2003-03-20 0 0.780 0.770 0.780 0.760 0.790 3,348,000 2,596,660 0.7756 0.597 0.589 0.597 0.581 0.604 4,376,650 0.5933 0.00%
2003-03-19 0 0.780 0.760 0.780 0.740 0.780 3,418,000 2,617,220 0.7657 0.597 0.581 0.597 0.566 0.597 4,468,157 0.5857 2.63%
2003-03-18 0 0.760 0.730 0.760 0.740 0.760 762,000 570,260 0.7484 0.581 0.558 0.581 0.566 0.581 996,119 0.5725 4.11%
2003-03-17 0 0.730 0.730 0.740 0.730 0.730 1,118,000 816,140 0.7300 0.558 0.558 0.566 0.558 0.558 1,461,498 0.5584 -2.67%
2003-03-14 0 0.750 0.740 0.750 0.740 0.760 3,448,000 2,594,260 0.7524 0.574 0.566 0.574 0.566 0.581 4,507,374 0.5756 2.74%
2003-03-13 0 0.730 0.730 0.740 0.720 0.750 1,956,000 1,427,480 0.7298 0.558 0.558 0.566 0.551 0.574 2,556,967 0.5583 -1.35%
2003-03-12 0 0.740 0.740 0.750 0.720 0.740 1,528,000 1,113,020 0.7284 0.566 0.566 0.574 0.551 0.566 1,997,467 0.5572 2.78%
2003-03-11 0 0.720 0.700 0.720 0.690 0.720 1,396,000 980,760 0.7026 0.551 0.535 0.551 0.528 0.551 1,824,911 0.5374 2.86%
2003-03-10 0 0.700 0.700 0.710 0.690 0.730 1,228,000 884,120 0.7200 0.535 0.535 0.543 0.528 0.558 1,605,294 0.5508 -5.41%
2003-03-07 0 0.740 0.730 0.750 0.720 0.750 1,192,000 868,740 0.7288 0.566 0.558 0.574 0.551 0.574 1,558,234 0.5575 -1.33%
2003-03-06 0 0.750 0.740 0.750 0.740 0.790 1,018,000 766,340 0.7528 0.574 0.566 0.574 0.566 0.604 1,330,773 0.5759 -5.06%
2003-03-05 0 0.790 0.790 0.800 0.780 0.800 364,000 286,080 0.7859 0.604 0.604 0.612 0.597 0.612 475,836 0.6012 0.00%
2003-03-04 0 0.790 0.790 0.800 0.790 0.820 1,318,000 1,051,040 0.7975 0.604 0.604 0.612 0.604 0.627 1,722,946 0.6100 -3.66%
2003-03-03 0 0.820 0.810 0.820 0.800 0.820 482,000 389,940 0.8090 0.627 0.620 0.627 0.612 0.627 630,091 0.6189 1.23%
2003-02-28 0 0.810 0.800 0.810 0.800 0.820 996,000 803,340 0.8066 0.620 0.612 0.620 0.612 0.627 1,302,014 0.6170 1.25%
2003-02-27 0 0.800 0.790 0.800 0.790 0.820 884,000 707,960 0.8009 0.612 0.604 0.612 0.604 0.627 1,155,603 0.6126 -2.44%
2003-02-26 0 0.820 0.810 0.820 0.810 0.830 522,000 423,420 0.8111 0.627 0.620 0.627 0.620 0.635 682,381 0.6205 -1.20%
2003-02-25 0 0.830 0.820 0.830 0.810 0.830 618,000 504,580 0.8165 0.635 0.627 0.635 0.620 0.635 807,876 0.6246 0.00%
2003-02-24 0 0.830 0.810 0.830 0.820 0.840 968,000 797,420 0.8238 0.635 0.620 0.635 0.627 0.643 1,265,411 0.6302 1.22%
2003-02-21 0 0.820 0.820 0.830 0.820 0.840 666,000 547,440 0.8220 0.627 0.627 0.635 0.627 0.643 870,624 0.6288 -1.20%
2003-02-20 0 0.830 0.820 0.830 0.810 0.850 3,048,000 2,531,800 0.8306 0.635 0.627 0.635 0.620 0.650 3,984,477 0.6354 1.22%
2003-02-19 0 0.820 0.810 0.820 0.800 0.830 2,168,000 1,757,620 0.8107 0.627 0.620 0.627 0.612 0.635 2,834,103 0.6202 0.00%
2003-02-18 0 0.820 0.810 0.820 0.810 0.830 580,000 475,540 0.8199 0.627 0.620 0.627 0.620 0.635 758,201 0.6272 -1.20%
2003-02-17 0 0.830 0.820 0.830 0.810 0.830 1,596,000 1,298,300 0.8135 0.635 0.627 0.635 0.620 0.635 2,086,360 0.6223 3.75%
2003-02-14 0 0.800 0.800 0.820 0.800 0.850 2,074,000 1,699,020 0.8192 0.612 0.612 0.627 0.612 0.650 2,711,222 0.6267 -3.61%
2003-02-13 0 0.830 0.820 0.830 0.820 0.860 4,634,000 3,879,500 0.8372 0.635 0.627 0.635 0.627 0.658 6,057,764 0.6404 -2.35%
2003-02-12 0 0.850 0.840 0.850 0.840 0.870 3,502,000 2,989,760 0.8537 0.650 0.643 0.650 0.643 0.666 4,577,965 0.6531 1.19%
2003-02-11 0 0.840 0.830 0.840 0.820 0.850 1,234,000 1,028,960 0.8338 0.643 0.635 0.643 0.627 0.650 1,613,138 0.6379 1.20%
2003-02-10 0 0.830 0.820 0.830 0.820 0.850 3,030,000 2,517,840 0.8310 0.635 0.627 0.635 0.627 0.650 3,960,946 0.6357 -3.49%
2003-02-07 0 0.860 0.850 0.860 0.840 0.870 2,780,000 2,376,280 0.8548 0.658 0.650 0.658 0.643 0.666 3,634,136 0.6539 0.00%
2003-02-06 0 0.860 0.850 0.860 0.840 0.900 5,954,000 5,160,460 0.8667 0.658 0.650 0.658 0.643 0.688 7,783,325 0.6630 -2.27%
2003-02-05 0 0.880 0.870 0.880 0.820 0.880 9,076,000 7,822,960 0.8619 0.673 0.666 0.673 0.627 0.673 11,864,538 0.6594 6.02%
2003-02-04 0 0.830 0.820 0.830 0.800 0.830 1,280,000 1,036,720 0.8099 0.635 0.627 0.635 0.612 0.635 1,673,271 0.6196 1.22%
2003-01-30 0 0.820 0.810 0.820 0.780 0.830 2,224,000 1,790,100 0.8049 0.627 0.620 0.627 0.597 0.635 2,907,308 0.6157 3.80%
2003-01-29 0 0.790 0.780 0.790 0.760 0.790 1,066,000 826,880 0.7757 0.604 0.597 0.604 0.581 0.604 1,393,521 0.5934 1.28%
2003-01-28 0 0.780 0.770 0.780 0.760 0.780 1,338,000 1,028,400 0.7686 0.597 0.589 0.597 0.581 0.597 1,749,091 0.5880 2.63%
2003-01-27 0 0.760 0.750 0.760 0.760 0.780 1,184,000 902,300 0.7621 0.581 0.574 0.581 0.581 0.597 1,547,776 0.5830 -2.56%
2003-01-24 0 0.780 0.770 0.780 0.760 0.810 1,890,000 1,465,380 0.7753 0.597 0.589 0.597 0.581 0.620 2,470,689 0.5931 -2.50%
2003-01-23 0 0.800 0.790 0.810 0.800 0.830 2,070,000 1,674,800 0.8091 0.612 0.604 0.620 0.612 0.635 2,705,993 0.6189 -2.44%
2003-01-22 0 0.820 0.810 0.820 0.810 0.850 5,502,000 4,558,580 0.8285 0.627 0.620 0.627 0.620 0.650 7,192,451 0.6338 0.00%
2003-01-21 0 0.820 0.820 0.830 0.790 0.830 5,411,000 4,409,560 0.8149 0.627 0.627 0.635 0.604 0.635 7,073,492 0.6234 3.80%
2003-01-20 0 0.790 0.770 0.790 0.770 0.790 988,000 769,880 0.7792 0.604 0.589 0.604 0.589 0.604 1,291,556 0.5961 0.00%
2003-01-17 0 0.790 0.780 0.790 0.780 0.790 988,000 771,020 0.7804 0.604 0.597 0.604 0.597 0.604 1,291,556 0.5970 1.28%
2003-01-16 0 0.780 0.770 0.780 0.770 0.790 1,370,000 1,061,120 0.7745 0.597 0.589 0.597 0.589 0.604 1,790,923 0.5925 0.00%
2003-01-15 0 0.780 0.770 0.780 0.770 0.810 2,502,000 1,967,020 0.7862 0.597 0.589 0.597 0.589 0.620 3,270,722 0.6014 -2.50%
2003-01-14 0 0.800 0.790 0.800 0.790 0.810 3,506,000 2,810,420 0.8016 0.612 0.604 0.612 0.604 0.620 4,583,194 0.6132 -2.44%
2003-01-13 0 0.820 0.810 0.820 0.810 0.840 6,340,000 5,229,840 0.8249 0.627 0.620 0.627 0.620 0.643 8,287,921 0.6310 -1.20%
2003-01-10 0 0.830 0.820 0.830 0.790 0.840 7,856,000 6,432,620 0.8188 0.635 0.627 0.635 0.604 0.643 10,269,701 0.6264 0.00%
2003-01-09 0 0.830 0.830 0.840 0.760 0.830 11,050,000 8,819,600 0.7982 0.635 0.635 0.643 0.581 0.635 14,445,035 0.6106 7.79%
2003-01-08 0 0.770 0.760 0.770 0.750 0.780 3,314,000 2,530,200 0.7635 0.589 0.581 0.589 0.574 0.597 4,332,203 0.5840 2.67%
2003-01-07 0 0.750 0.740 0.750 0.710 0.760 3,729,000 2,764,550 0.7414 0.574 0.566 0.574 0.543 0.581 4,874,709 0.5671 4.17%
2003-01-06 0 0.720 0.710 0.720 0.710 0.720 974,000 697,740 0.7164 0.551 0.543 0.551 0.543 0.551 1,273,255 0.5480 0.00%
2003-01-03 0 0.720 0.720 0.730 0.710 0.740 2,430,000 1,761,240 0.7248 0.551 0.551 0.558 0.543 0.566 3,176,601 0.5544 1.41%
2003-01-02 0 0.710 0.700 0.710 0.700 0.710 188,000 132,140 0.7029 0.543 0.535 0.543 0.535 0.543 245,762 0.5377 2.90%
2002-12-31 0 0.690 0.690 0.700 0.690 0.700 370,000 255,800 0.6914 0.528 0.528 0.535 0.528 0.535 483,680 0.5289 -1.43%
2002-12-30 0 0.700 0.690 0.700 0.690 0.740 1,428,000 1,008,700 0.7064 0.535 0.528 0.535 0.528 0.566 1,866,743 0.5404 -7.89%
2002-12-27 0 0.760 0.740 0.760 0.740 0.770 142,000 107,000 0.7535 0.581 0.566 0.581 0.566 0.589 185,629 0.5764 -1.30%
2002-12-24 0 0.770 0.770 0.780 0.770 0.780 130,000 100,120 0.7702 0.589 0.589 0.597 0.589 0.597 169,942 0.5891 1.32%
2002-12-23 0 0.760 0.750 0.760 0.760 0.780 152,000 116,040 0.7634 0.581 0.574 0.581 0.581 0.597 198,701 0.5840 -2.56%
2002-12-20 0 0.780 0.780 0.790 0.770 0.790 1,832,000 1,427,680 0.7793 0.597 0.597 0.604 0.589 0.604 2,394,869 0.5961 0.00%
2002-12-19 0 0.780 0.770 0.780 0.760 0.790 2,510,000 1,929,260 0.7686 0.597 0.589 0.597 0.581 0.604 3,281,180 0.5880 -1.27%
2002-12-18 0 0.790 0.780 0.790 0.780 0.820 3,916,000 3,140,320 0.8019 0.604 0.597 0.604 0.597 0.627 5,119,164 0.6134 -1.25%
2002-12-17 0 0.800 0.790 0.800 0.780 0.810 2,076,000 1,653,100 0.7963 0.612 0.604 0.612 0.597 0.620 2,713,836 0.6091 2.56%
2002-12-16 0 0.780 0.760 0.780 0.760 0.790 1,170,000 902,680 0.7715 0.597 0.581 0.597 0.581 0.604 1,529,474 0.5902 -1.27%
2002-12-13 0 0.790 0.780 0.790 0.780 0.800 914,000 720,700 0.7885 0.604 0.597 0.604 0.597 0.612 1,194,820 0.6032 -1.25%
2002-12-12 0 0.800 0.790 0.800 0.780 0.800 972,000 770,160 0.7923 0.612 0.604 0.612 0.597 0.612 1,270,640 0.6061 1.27%
2002-12-11 0 0.790 0.780 0.790 0.790 0.830 3,500,000 2,824,260 0.8069 0.604 0.597 0.604 0.604 0.635 4,575,351 0.6173 -2.47%
2002-12-10 0 0.810 0.800 0.810 0.800 0.820 3,822,000 3,086,280 0.8075 0.620 0.612 0.620 0.612 0.627 4,996,283 0.6177 -1.22%
2002-12-09 0 0.820 0.820 0.830 0.810 0.850 9,428,000 7,825,120 0.8300 0.627 0.627 0.635 0.620 0.650 12,324,687 0.6349 0.00%
2002-12-06 0 0.820 0.820 0.830 0.780 0.830 12,722,000 10,380,040 0.8159 0.627 0.627 0.635 0.597 0.635 16,630,746 0.6241 3.80%
2002-12-05 0 0.790 0.780 0.790 0.770 0.790 6,950,000 5,404,540 0.7776 0.604 0.597 0.604 0.589 0.604 9,085,339 0.5949 2.60%
2002-12-04 0 0.770 0.760 0.770 0.750 0.780 7,446,000 5,725,640 0.7690 0.589 0.581 0.589 0.574 0.597 9,733,731 0.5882 -2.53%
2002-12-03 0 0.790 0.780 0.790 0.770 0.790 7,498,000 5,832,120 0.7778 0.604 0.597 0.604 0.589 0.604 9,801,708 0.5950 2.60%
2002-12-02 0 0.770 0.760 0.770 0.730 0.770 7,648,000 5,730,200 0.7492 0.589 0.581 0.589 0.558 0.589 9,997,795 0.5731 5.48%
2002-11-29 0 0.730 0.720 0.730 0.700 0.730 4,992,000 3,584,860 0.7181 0.558 0.551 0.558 0.535 0.558 6,525,757 0.5493 2.82%
2002-11-28 0 0.710 0.700 0.710 0.680 0.730 4,422,000 3,121,920 0.7060 0.543 0.535 0.543 0.520 0.558 5,780,629 0.5401 4.41%
2002-11-27 0 0.680 0.670 0.680 0.670 0.690 142,000 96,480 0.6794 0.520 0.513 0.520 0.513 0.528 185,629 0.5197 -1.45%
2002-11-26 0 0.690 0.680 0.690 0.680 0.700 242,000 167,780 0.6933 0.528 0.520 0.528 0.520 0.535 316,353 0.5304 0.00%
2002-11-25 0 0.690 0.680 0.690 0.660 0.690 458,000 313,480 0.6845 0.528 0.520 0.528 0.505 0.528 598,717 0.5236 1.47%
2002-11-22 0 0.680 0.680 0.690 0.660 0.700 530,000 358,180 0.6758 0.520 0.520 0.528 0.505 0.535 692,839 0.5170 -1.45%
2002-11-21 0 0.690 0.680 0.690 0.680 0.690 828,000 565,320 0.6828 0.528 0.520 0.528 0.520 0.528 1,082,397 0.5223 0.00%
2002-11-20 0 0.690 0.680 0.690 0.690 0.700 926,000 646,100 0.6977 0.528 0.520 0.528 0.528 0.535 1,210,507 0.5337 -2.82%
2002-11-19 0 0.710 0.700 0.710 0.700 0.710 162,000 113,660 0.7016 0.543 0.535 0.543 0.535 0.543 211,773 0.5367 1.43%
2002-11-18 0 0.700 0.700 0.710 0.700 0.720 702,000 494,080 0.7038 0.535 0.535 0.543 0.535 0.551 917,685 0.5384 -1.41%
2002-11-15 0 0.710 0.710 0.720 0.700 0.730 2,438,000 1,743,700 0.7152 0.543 0.543 0.551 0.535 0.558 3,187,058 0.5471 1.43%
2002-11-14 0 0.700 0.680 0.700 0.680 0.700 452,000 312,260 0.6908 0.535 0.520 0.535 0.520 0.535 590,874 0.5285 1.45%
2002-11-13 0 0.690 0.680 0.690 0.670 0.700 528,000 357,380 0.6769 0.528 0.520 0.528 0.513 0.535 690,224 0.5178 -1.43%
2002-11-12 0 0.700 0.680 0.700 0.680 0.700 194,000 133,980 0.6906 0.535 0.520 0.535 0.520 0.535 253,605 0.5283 0.00%
2002-11-11 0 0.700 0.690 0.700 0.690 0.730 1,134,000 792,960 0.6993 0.535 0.528 0.535 0.528 0.558 1,482,414 0.5349 -4.11%
2002-11-08 0 0.730 0.720 0.730 0.710 0.750 5,635,000 4,103,160 0.7282 0.558 0.551 0.558 0.543 0.574 7,366,314 0.5570 2.82%
2002-11-07 0 0.710 0.700 0.710 0.690 0.740 1,228,000 864,080 0.7036 0.543 0.535 0.543 0.528 0.566 1,605,294 0.5383 0.00%
2002-11-06 0 0.710 0.700 0.710 0.690 0.720 2,904,000 2,049,880 0.7059 0.543 0.535 0.543 0.528 0.551 3,796,234 0.5400 2.90%
2002-11-05 0 0.690 0.680 0.690 0.670 0.690 536,000 364,000 0.6791 0.528 0.520 0.528 0.513 0.528 700,682 0.5195 -1.43%
2002-11-04 0 0.700 0.690 0.700 0.690 0.700 490,000 338,400 0.6906 0.535 0.528 0.535 0.528 0.535 640,549 0.5283 4.48%
2002-11-01 0 0.670 0.660 0.670 0.670 0.670 150,000 100,500 0.6700 0.513 0.505 0.513 0.513 0.513 196,086 0.5125 1.52%
2002-10-31 0 0.660 0.660 0.670 0.660 0.690 972,000 648,880 0.6676 0.505 0.505 0.513 0.505 0.528 1,270,640 0.5107 0.00%
2002-10-30 0 0.660 0.660 0.680 0.660 0.680 720,000 481,620 0.6689 0.505 0.505 0.520 0.505 0.520 941,215 0.5117 -1.49%
2002-10-29 0 0.670 0.660 0.670 0.660 0.680 842,000 567,140 0.6736 0.513 0.505 0.513 0.505 0.520 1,100,699 0.5153 -5.63%
2002-10-28 0 0.710 0.700 0.710 0.700 0.720 2,914,000 2,060,500 0.7071 0.543 0.535 0.543 0.535 0.551 3,809,306 0.5409 0.00%
2002-10-25 0 0.710 0.700 0.710 0.690 0.710 1,468,000 1,035,260 0.7052 0.543 0.535 0.543 0.528 0.543 1,919,033 0.5395 0.00%
2002-10-24 0 0.710 0.700 0.710 0.700 0.710 1,880,000 1,328,500 0.7066 0.543 0.535 0.543 0.535 0.543 2,457,617 0.5406 1.43%
2002-10-23 0 0.700 0.700 0.710 0.680 0.700 1,146,000 795,440 0.6941 0.535 0.535 0.543 0.520 0.535 1,498,100 0.5310 4.48%
2002-10-22 0 0.670 0.670 0.680 0.660 0.700 2,238,000 1,548,340 0.6918 0.513 0.513 0.520 0.505 0.535 2,925,610 0.5292 0.00%
2002-10-21 0 0.670 0.660 0.670 0.670 0.710 660,000 459,880 0.6968 0.513 0.505 0.513 0.513 0.543 862,780 0.5330 -5.63%
2002-10-18 0 0.710 0.690 0.710 0.690 0.760 5,068,000 3,634,980 0.7172 0.543 0.528 0.543 0.528 0.581 6,625,108 0.5487 0.00%
2002-10-17 0 0.710 0.710 0.720 0.620 0.710 5,634,000 3,761,560 0.6677 0.543 0.543 0.551 0.474 0.543 7,365,007 0.5107 14.52%
2002-10-16 0 0.620 0.610 0.620 0.600 0.630 1,706,000 1,061,700 0.6223 0.474 0.467 0.474 0.459 0.482 2,230,157 0.4761 3.33%
2002-10-15 0 0.600 0.590 0.600 0.580 0.600 716,000 419,720 0.5862 0.459 0.451 0.459 0.444 0.459 935,986 0.4484 9.09%
2002-10-11 0 0.550 0.550 0.560 0.540 0.560 330,000 182,800 0.5539 0.421 0.421 0.428 0.413 0.428 431,390 0.4237 3.77%
2002-10-10 0 0.530 0.530 0.560 0.530 0.560 432,000 236,420 0.5473 0.405 0.405 0.428 0.405 0.428 564,729 0.4186 -7.02%
2002-10-09 0 0.570 0.550 0.570 0.550 0.570 212,000 117,740 0.5554 0.436 0.421 0.436 0.421 0.436 277,136 0.4248 1.79%
2002-10-08 0 0.560 0.550 0.570 0.540 0.560 398,000 221,300 0.5560 0.428 0.421 0.436 0.413 0.428 520,283 0.4253 1.82%
2002-10-07 0 0.550 0.540 0.560 0.540 0.550 400,000 218,800 0.5470 0.421 0.413 0.428 0.413 0.421 522,897 0.4184 -1.79%
2002-10-04 0 0.560 0.560 0.570 0.530 0.570 738,000 412,780 0.5593 0.428 0.428 0.436 0.405 0.436 964,745 0.4279 0.00%
2002-10-03 0 0.560 0.550 0.560 0.560 0.600 542,000 310,580 0.5730 0.428 0.421 0.428 0.428 0.459 708,526 0.4383 -5.08%
2002-10-02 0 0.590 0.580 0.590 0.590 0.600 466,000 279,180 0.5991 0.451 0.444 0.451 0.451 0.459 609,175 0.4583 3.51%
2002-09-30 0 0.570 0.570 0.590 0.570 0.590 156,000 89,240 0.5721 0.436 0.436 0.451 0.436 0.451 203,930 0.4376 -3.39%
2002-09-27 0 0.590 0.590 0.600 0.580 0.590 208,000 121,700 0.5851 0.451 0.451 0.459 0.444 0.451 271,907 0.4476 0.00%
2002-09-26 0 0.590 0.590 0.600 0.570 0.600 744,000 438,380 0.5892 0.451 0.451 0.459 0.436 0.459 972,589 0.4507 3.51%
2002-09-25 0 0.570 0.570 0.580 0.570 0.580 64,000 36,680 0.5731 0.436 0.436 0.444 0.436 0.444 83,664 0.4384 -1.72%
2002-09-24 0 0.580 0.560 0.580 0.560 0.580 500,000 284,120 0.5682 0.444 0.428 0.444 0.428 0.444 653,622 0.4347 -1.69%
2002-09-23 0 0.590 0.570 0.590 0.560 0.590 232,000 132,280 0.5702 0.451 0.436 0.451 0.428 0.451 303,280 0.4362 -3.28%
2002-09-20 0 0.610 0.600 0.610 0.600 0.610 340,000 205,000 0.6029 0.467 0.459 0.467 0.459 0.467 444,463 0.4612 0.00%
2002-09-19 0 0.610 0.610 0.620 0.610 0.620 610,000 375,000 0.6148 0.467 0.467 0.474 0.467 0.474 797,418 0.4703 1.67%
2002-09-18 0 0.600 0.600 0.620 0.600 0.630 1,562,000 955,480 0.6117 0.459 0.459 0.474 0.459 0.482 2,041,914 0.4679 -7.69%
2002-09-17 0 0.650 0.640 0.650 0.650 0.660 1,312,000 853,800 0.6508 0.497 0.490 0.497 0.497 0.505 1,715,103 0.4978 -1.52%
2002-09-16 0 0.660 0.660 0.670 0.650 0.680 110,000 74,500 0.6773 0.505 0.505 0.513 0.497 0.520 143,797 0.5181 0.00%
2002-09-13 0 0.660 0.660 0.690 0.660 0.660 50,000 33,000 0.6600 0.505 0.505 0.528 0.505 0.505 65,362 0.5049 -4.35%
2002-09-12 0 0.690 0.670 0.690 0.670 0.690 76,000 51,640 0.6795 0.528 0.513 0.528 0.513 0.528 99,350 0.5198 0.00%
2002-09-11 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.528 0.497 0.528 0.528 0.528 2,614 0.5278 0.00%
2002-09-10 0 0.690 0.680 0.690 0.680 0.690 580,000 395,400 0.6817 0.528 0.520 0.528 0.520 0.528 758,201 0.5215 2.99%
2002-09-09 0 0.670 0.670 0.680 0.670 0.690 230,000 156,000 0.6783 0.513 0.513 0.520 0.513 0.528 300,666 0.5188 0.00%
2002-09-06 0 0.670 0.670 0.680 0.660 0.690 246,000 166,400 0.6764 0.513 0.513 0.520 0.505 0.528 321,582 0.5174 0.00%
2002-09-05 0 0.670 0.660 0.680 0.670 0.690 236,000 160,380 0.6796 0.513 0.505 0.520 0.513 0.528 308,509 0.5199 -1.47%
2002-09-04 0 0.680 0.660 0.680 0.660 0.680 294,000 195,160 0.6638 0.520 0.505 0.520 0.505 0.520 384,329 0.5078 0.00%
2002-09-03 0 0.680 0.670 0.680 0.670 0.680 122,000 82,560 0.6767 0.520 0.513 0.520 0.513 0.520 159,484 0.5177 0.00%
2002-09-02 0 0.680 0.680 0.690 0.680 0.690 120,000 81,800 0.6817 0.520 0.520 0.528 0.520 0.528 156,869 0.5215 -2.86%
2002-08-30 0 0.700 0.690 0.700 0.680 0.710 418,000 288,240 0.6896 0.535 0.528 0.535 0.520 0.543 546,428 0.5275 0.00%
2002-08-29 0 0.700 0.680 0.700 0.680 0.710 346,000 236,180 0.6826 0.535 0.520 0.535 0.520 0.543 452,306 0.5222 -1.41%
2002-08-28 0 0.710 0.700 0.710 0.690 0.710 366,000 256,160 0.6999 0.543 0.535 0.543 0.528 0.543 478,451 0.5354 0.00%
2002-08-27 0 0.710 0.700 0.710 0.700 0.730 1,318,000 935,380 0.7097 0.543 0.535 0.543 0.535 0.558 1,722,946 0.5429 -2.74%
2002-08-26 0 0.730 0.720 0.730 0.710 0.740 506,000 363,380 0.7181 0.558 0.551 0.558 0.543 0.566 661,465 0.5494 -1.35%
2002-08-23 0 0.740 0.720 0.740 0.710 0.760 1,082,000 787,060 0.7274 0.566 0.551 0.566 0.543 0.581 1,414,437 0.5564 0.00%
2002-08-22 0 0.740 0.730 0.740 0.720 0.750 1,730,000 1,280,120 0.7400 0.566 0.558 0.566 0.551 0.574 2,261,530 0.5660 2.78%
2002-08-21 0 0.720 0.720 0.730 0.700 0.720 862,000 617,220 0.7160 0.551 0.551 0.558 0.535 0.551 1,126,843 0.5477 0.00%
2002-08-20 0 0.720 0.720 0.730 0.720 0.750 1,418,000 1,044,440 0.7366 0.551 0.551 0.558 0.551 0.574 1,853,671 0.5634 -1.37%
2002-08-19 0 0.730 0.720 0.730 0.700 0.750 504,000 360,100 0.7145 0.558 0.551 0.558 0.535 0.574 658,850 0.5466 5.80%
2002-08-16 0 0.690 0.680 0.690 0.670 0.700 1,074,000 730,620 0.6803 0.528 0.520 0.528 0.513 0.535 1,403,979 0.5204 0.00%
2002-08-15 0 0.690 0.680 0.700 0.650 0.700 730,000 489,540 0.6706 0.528 0.520 0.535 0.497 0.535 954,287 0.5130 6.15%
2002-08-14 0 0.650 0.650 0.660 0.640 0.650 706,000 454,300 0.6435 0.497 0.497 0.505 0.490 0.497 922,914 0.4922 -1.52%
2002-08-13 0 0.660 0.660 0.670 0.650 0.660 280,000 184,780 0.6599 0.505 0.505 0.513 0.497 0.505 366,028 0.5048 0.00%
2002-08-12 0 0.660 0.650 0.660 0.650 0.690 536,000 353,320 0.6592 0.505 0.497 0.505 0.497 0.528 700,682 0.5043 0.00%
2002-08-09 0 0.660 0.660 0.700 0.640 0.680 700,000 462,420 0.6606 0.505 0.505 0.535 0.490 0.520 915,070 0.5053 -2.94%
2002-08-08 0 0.680 0.680 0.700 0.680 0.710 60,000 41,860 0.6977 0.520 0.520 0.535 0.520 0.543 78,435 0.5337 -2.86%
2002-08-07 0 0.700 0.690 0.700 0.680 0.700 166,000 114,500 0.6898 0.535 0.528 0.535 0.520 0.535 217,002 0.5276 2.94%
2002-08-06 0 0.680 0.670 0.680 0.650 0.700 1,770,000 1,188,620 0.6715 0.520 0.513 0.520 0.497 0.535 2,313,820 0.5137 -1.45%
2002-08-05 0 0.690 0.690 0.700 0.690 0.710 738,000 518,640 0.7028 0.528 0.528 0.535 0.528 0.543 964,745 0.5376 -4.17%
2002-08-02 0 0.720 0.710 0.720 0.700 0.720 688,000 487,580 0.7087 0.551 0.543 0.551 0.535 0.551 899,383 0.5421 0.00%
2002-08-01 0 0.720 0.720 0.730 0.690 0.750 1,712,000 1,229,600 0.7182 0.551 0.551 0.558 0.528 0.574 2,238,000 0.5494 -2.70%
2002-07-31 0 0.740 0.740 0.750 0.730 0.740 568,000 418,500 0.7368 0.566 0.566 0.574 0.558 0.566 742,514 0.5636 -1.33%
2002-07-30 0 0.750 0.740 0.750 0.740 0.750 1,690,000 1,254,060 0.7420 0.574 0.566 0.574 0.566 0.574 2,209,241 0.5676 5.63%
2002-07-29 0 0.710 0.710 0.720 0.700 0.740 1,722,000 1,226,900 0.7125 0.543 0.543 0.551 0.535 0.566 2,251,072 0.5450 -1.39%
2002-07-26 0 0.720 0.720 0.730 0.700 0.770 1,792,000 1,289,160 0.7194 0.551 0.551 0.558 0.535 0.589 2,342,579 0.5503 -6.49%
2002-07-25 0 0.770 0.770 0.780 0.770 0.800 1,430,000 1,117,640 0.7816 0.589 0.589 0.597 0.589 0.612 1,869,357 0.5979 -1.28%
2002-07-24 0 0.780 0.780 0.790 0.760 0.790 828,000 636,920 0.7692 0.597 0.597 0.604 0.581 0.604 1,082,397 0.5884 -1.27%
2002-07-23 0 0.790 0.790 0.800 0.760 0.790 582,000 455,040 0.7819 0.604 0.604 0.612 0.581 0.604 760,815 0.5981 2.60%
2002-07-22 0 0.770 0.770 0.790 0.770 0.810 1,238,000 970,860 0.7842 0.589 0.589 0.604 0.589 0.620 1,618,367 0.5999 -6.10%
2002-07-19 0 0.820 0.820 0.830 0.810 0.830 504,000 412,980 0.8194 0.627 0.627 0.635 0.620 0.635 658,850 0.6268 -1.20%
2002-07-18 0 0.830 0.820 0.840 0.820 0.830 210,000 173,400 0.8257 0.635 0.627 0.643 0.627 0.635 274,521 0.6316 1.22%
2002-07-17 0 0.820 0.820 0.830 0.810 0.820 1,088,000 886,480 0.8148 0.627 0.627 0.635 0.620 0.627 1,422,280 0.6233 -2.38%
2002-07-16 0 0.840 0.830 0.850 0.840 0.860 762,000 641,180 0.8414 0.643 0.635 0.650 0.643 0.658 996,119 0.6437 -2.33%
2002-07-15 0 0.860 0.840 0.860 0.850 0.860 610,000 519,800 0.8521 0.658 0.643 0.658 0.650 0.658 797,418 0.6519 0.00%
2002-07-12 0 0.860 0.860 0.870 0.850 0.870 512,000 440,620 0.8606 0.658 0.658 0.666 0.650 0.666 669,308 0.6583 1.18%
2002-07-11 0 0.850 0.850 0.870 0.840 0.870 998,000 855,780 0.8575 0.650 0.650 0.666 0.643 0.666 1,304,629 0.6560 -2.30%
2002-07-10 0 0.870 0.870 0.880 0.870 0.890 142,000 124,660 0.8779 0.666 0.666 0.673 0.666 0.681 185,629 0.6716 -1.14%
2002-07-09 0 0.880 0.880 0.890 0.860 0.880 730,000 636,900 0.8725 0.673 0.673 0.681 0.658 0.673 954,287 0.6674 1.15%
2002-07-08 0 0.870 0.870 0.880 0.870 0.900 562,000 495,960 0.8825 0.666 0.666 0.673 0.666 0.688 734,671 0.6751 -1.14%
2002-07-05 0 0.880 0.870 0.890 0.870 0.900 1,272,000 1,123,420 0.8832 0.673 0.666 0.681 0.666 0.688 1,662,813 0.6756 -1.12%
2002-07-04 0 0.890 0.890 0.900 0.890 0.900 1,668,000 1,499,700 0.8991 0.681 0.681 0.688 0.681 0.688 2,180,481 0.6878 0.00%
2002-07-03 0 0.890 0.890 0.900 0.870 0.900 2,180,000 1,937,500 0.8888 0.681 0.681 0.688 0.666 0.688 2,849,790 0.6799 2.30%
2002-07-02 0 0.870 0.870 0.890 0.860 0.880 2,462,000 2,135,660 0.8674 0.666 0.666 0.681 0.658 0.673 3,218,432 0.6636 0.00%
2002-06-28 0 0.870 0.880 0.890 0.870 0.910 1,230,000 1,088,860 0.8853 0.666 0.673 0.681 0.666 0.696 1,607,909 0.6772 -2.25%
2002-06-27 0 0.890 0.890 0.900 0.860 0.900 4,810,000 4,258,160 0.8853 0.681 0.681 0.688 0.658 0.688 6,287,839 0.6772 4.71%
2002-06-26 0 0.850 0.840 0.850 0.840 0.880 2,434,000 2,088,520 0.8581 0.650 0.643 0.650 0.643 0.673 3,181,829 0.6564 -4.49%
2002-06-25 0 0.890 0.890 0.900 0.880 0.950 4,084,000 3,721,560 0.9113 0.681 0.681 0.688 0.673 0.727 5,338,780 0.6971 -5.32%
2002-06-24 0 0.940 0.930 0.950 0.850 0.950 11,442,000 10,213,200 0.8926 0.719 0.711 0.727 0.650 0.727 14,957,474 0.6828 14.63%
2002-06-21 0 0.820 0.810 0.820 0.800 0.830 4,286,000 3,475,580 0.8109 0.627 0.620 0.627 0.612 0.635 5,602,844 0.6203 0.00%
2002-06-20 0 0.820 0.810 0.820 0.790 0.830 4,274,000 3,446,680 0.8064 0.627 0.620 0.627 0.604 0.635 5,587,157 0.6169 -1.20%
2002-06-19 0 0.830 0.820 0.830 0.800 0.870 2,760,000 2,295,520 0.8317 0.635 0.627 0.635 0.612 0.666 3,607,991 0.6362 -3.49%
2002-06-18 0 0.860 0.860 0.870 0.860 0.870 788,000 684,060 0.8681 0.658 0.658 0.666 0.658 0.666 1,030,107 0.6641 -1.15%
2002-06-17 0 0.870 0.870 0.890 0.870 0.900 1,884,000 1,658,800 0.8805 0.666 0.666 0.681 0.666 0.688 2,462,846 0.6735 -3.33%
2002-06-14 0 0.900 0.890 0.900 0.890 0.930 2,204,000 1,992,120 0.9039 0.688 0.681 0.688 0.681 0.711 2,881,164 0.6914 -2.17%
2002-06-13 0 0.920 0.920 0.930 0.900 0.930 1,136,000 1,040,260 0.9157 0.704 0.704 0.711 0.688 0.711 1,485,028 0.7005 2.22%
2002-06-12 0 0.900 0.900 0.910 0.900 0.930 1,002,000 915,440 0.9136 0.688 0.688 0.696 0.688 0.711 1,309,857 0.6989 -3.23%
2002-06-11 0 0.930 0.910 0.930 0.920 0.940 894,000 826,080 0.9240 0.711 0.696 0.711 0.704 0.719 1,168,675 0.7069 -1.06%
2002-06-10 0 0.940 0.930 0.940 0.930 0.950 1,560,000 1,461,060 0.9366 0.719 0.711 0.719 0.711 0.727 2,039,299 0.7165 0.00%
2002-06-07 0 0.940 0.930 0.940 0.930 0.950 2,363,000 2,223,320 0.9409 0.719 0.711 0.719 0.711 0.727 3,089,015 0.7198 -2.08%
2002-06-06 0 0.960 0.950 0.960 0.920 0.960 3,344,000 3,151,800 0.9425 0.734 0.727 0.734 0.704 0.734 4,371,421 0.7210 3.23%
2002-06-05 0 0.930 0.910 0.930 0.880 0.930 2,730,000 2,464,700 0.9028 0.711 0.696 0.711 0.673 0.711 3,568,773 0.6906 4.49%
2002-06-04 0 0.890 0.890 0.900 0.880 0.900 1,626,000 1,444,020 0.8881 0.681 0.681 0.688 0.673 0.688 2,125,577 0.6794 -2.20%
2002-06-03 0 0.910 0.910 0.930 0.910 0.940 684,000 629,920 0.9209 0.696 0.696 0.711 0.696 0.719 894,154 0.7045 -2.15%
2002-05-31 0 0.930 0.930 0.940 0.920 0.930 2,354,000 2,179,660 0.9259 0.711 0.711 0.719 0.704 0.711 3,077,250 0.7083 0.00%
2002-05-30 0 0.930 0.920 0.930 0.920 0.960 5,448,000 5,051,600 0.9272 0.711 0.704 0.711 0.704 0.734 7,121,860 0.7093 -3.12%
2002-05-29 0 0.960 0.960 0.970 0.960 0.980 1,556,000 1,505,780 0.9677 0.734 0.734 0.742 0.734 0.750 2,034,070 0.7403 -1.03%
2002-05-28 0 0.970 0.970 0.980 0.960 0.980 1,522,000 1,477,320 0.9706 0.742 0.742 0.750 0.734 0.750 1,989,624 0.7425 -1.02%
2002-05-27 0 0.980 0.970 0.980 0.970 0.990 2,578,000 2,519,520 0.9773 0.750 0.742 0.750 0.742 0.757 3,370,072 0.7476 0.00%
2002-05-24 0 0.980 0.970 0.980 0.970 0.990 1,950,000 1,912,400 0.9807 0.750 0.742 0.750 0.742 0.757 2,549,124 0.7502 0.00%
2002-05-23 0 0.980 0.970 0.990 0.970 1.000 4,606,000 4,516,520 0.9806 0.750 0.742 0.757 0.742 0.765 6,021,161 0.7501 -2.00%
2002-05-22 0 1.000 0.990 1.000 0.980 1.000 4,332,000 4,300,860 0.9928 0.765 0.757 0.765 0.750 0.765 5,662,977 0.7595 1.01%
2002-05-21 0 0.990 0.990 1.000 0.980 1.010 2,586,000 2,572,660 0.9948 0.757 0.757 0.765 0.750 0.773 3,380,530 0.7610 -1.00%
2002-05-17 0 1.000 0.990 1.000 0.990 1.020 1,832,000 1,823,860 0.9956 0.765 0.757 0.765 0.757 0.780 2,394,869 0.7616 -2.47%
2002-05-16 0 1.030 1.020 1.030 0.990 1.030 8,420,000 8,512,920 1.0110 0.784 0.777 0.784 0.754 0.784 11,057,442 0.7699 4.04%
2002-05-15 0 0.990 0.980 0.990 0.970 1.000 3,782,000 3,728,500 0.9859 0.754 0.746 0.754 0.739 0.761 4,966,656 0.7507 0.00%
2002-05-14 0 0.990 0.980 0.990 0.970 1.000 2,746,000 2,701,820 0.9839 0.754 0.746 0.754 0.739 0.761 3,606,145 0.7492 0.00%
2002-05-13 0 0.990 0.970 0.990 0.970 1.010 3,946,000 3,865,840 0.9797 0.754 0.739 0.754 0.739 0.769 5,182,027 0.7460 -1.98%
2002-05-10 0 1.010 0.990 1.010 0.990 1.020 3,466,000 3,463,140 0.9992 0.769 0.754 0.769 0.754 0.777 4,551,674 0.7608 0.00%
2002-05-09 0 1.010 1.010 1.020 0.990 1.030 10,624,000 10,765,560 1.0133 0.769 0.769 0.777 0.754 0.784 13,951,813 0.7716 2.02%
2002-05-08 0 0.990 0.990 1.000 0.990 1.000 1,802,000 1,789,480 0.9931 0.754 0.754 0.761 0.754 0.761 2,366,450 0.7562 -1.00%
2002-05-07 0 1.000 0.990 1.000 0.990 1.010 3,470,000 3,460,700 0.9973 0.761 0.754 0.761 0.754 0.769 4,556,927 0.7594 -0.99%
2002-05-06 0 1.010 1.010 1.020 1.010 1.030 5,613,000 5,728,800 1.0206 0.769 0.769 0.777 0.769 0.784 7,371,191 0.7772 -0.98%
2002-05-03 0 1.020 1.010 1.020 0.980 1.030 8,134,000 8,222,480 1.0109 0.777 0.769 0.777 0.746 0.784 10,681,857 0.7698 2.00%
2002-05-02 0 1.000 0.990 1.000 0.990 1.020 3,582,000 3,591,780 1.0027 0.761 0.754 0.761 0.754 0.777 4,704,009 0.7636 0.00%
2002-04-30 0 1.000 0.990 1.000 0.990 1.010 2,198,000 2,198,060 1.0000 0.761 0.754 0.761 0.754 0.769 2,886,491 0.7615 1.01%
2002-04-29 0 0.990 0.990 1.000 0.990 1.000 2,076,000 2,059,560 0.9921 0.754 0.754 0.761 0.754 0.761 2,726,277 0.7554 -1.00%
2002-04-26 0 1.000 1.000 1.010 0.940 1.010 6,122,000 6,013,060 0.9822 0.761 0.761 0.769 0.716 0.769 8,039,627 0.7479 3.09%
2002-04-25 0 0.970 0.960 0.970 0.960 1.010 6,956,000 6,755,540 0.9712 0.739 0.731 0.739 0.731 0.769 9,134,866 0.7395 -3.96%
2002-04-24 0 1.010 1.010 1.020 1.000 1.040 5,396,000 5,468,420 1.0134 0.769 0.769 0.777 0.761 0.792 7,086,218 0.7717 -1.94%
2002-04-23 0 1.030 1.020 1.030 1.010 1.060 10,778,000 11,085,320 1.0285 0.784 0.777 0.784 0.769 0.807 14,154,052 0.7832 -3.74%
2002-04-22 0 1.070 1.070 1.080 1.070 1.090 2,566,000 2,768,300 1.0788 0.815 0.815 0.822 0.815 0.830 3,369,762 0.8215 -0.93%
2002-04-19 0 1.080 1.080 1.090 1.070 1.120 3,792,000 4,151,140 1.0947 0.822 0.822 0.830 0.815 0.853 4,979,789 0.8336 -2.70%
2002-04-18 0 1.110 1.100 1.110 1.100 1.120 1,760,000 1,954,600 1.1106 0.845 0.838 0.845 0.838 0.853 2,311,294 0.8457 0.91%
2002-04-17 0 1.100 1.100 1.110 1.100 1.110 2,780,000 3,073,640 1.1056 0.838 0.838 0.845 0.838 0.845 3,650,795 0.8419 0.00%
2002-04-16 0 1.100 1.100 1.110 1.100 1.110 1,918,000 2,125,600 1.1082 0.838 0.838 0.845 0.838 0.845 2,518,786 0.8439 -1.79%
2002-04-15 0 1.120 1.110 1.120 1.110 1.130 3,092,000 3,463,100 1.1200 0.853 0.845 0.853 0.845 0.860 4,060,524 0.8529 0.90%
2002-04-12 0 1.110 1.100 1.110 1.080 1.110 1,862,000 2,058,300 1.1054 0.845 0.838 0.845 0.822 0.845 2,445,244 0.8418 0.00%
2002-04-11 0 1.110 1.100 1.120 1.110 1.140 5,306,000 5,924,860 1.1166 0.845 0.838 0.853 0.845 0.868 6,968,027 0.8503 -0.89%
2002-04-10 0 1.120 1.110 1.120 1.110 1.150 3,790,000 4,270,220 1.1267 0.853 0.845 0.853 0.845 0.876 4,977,162 0.8580 -0.88%
2002-04-09 0 1.130 1.120 1.130 1.120 1.160 2,714,000 3,072,600 1.1321 0.860 0.853 0.860 0.853 0.883 3,564,121 0.8621 -1.74%
2002-04-08 0 1.150 1.140 1.150 1.130 1.160 9,710,000 11,063,020 1.1393 0.876 0.868 0.876 0.860 0.883 12,751,516 0.8676 1.77%
2002-04-04 0 1.130 1.120 1.130 1.100 1.130 6,106,000 6,805,380 1.1145 0.860 0.853 0.860 0.838 0.860 8,018,616 0.8487 1.80%
2002-04-03 0 1.110 1.100 1.110 1.080 1.120 5,372,000 5,925,700 1.1031 0.845 0.838 0.845 0.822 0.853 7,054,701 0.8400 1.83%
2002-04-02 0 1.090 1.080 1.090 1.070 1.090 886,000 958,360 1.0817 0.830 0.822 0.830 0.815 0.830 1,163,527 0.8237 0.00%
2002-03-28 0 1.090 1.080 1.090 1.080 1.100 2,154,000 2,343,740 1.0881 0.830 0.822 0.830 0.822 0.838 2,828,709 0.8286 -0.91%
2002-03-27 0 1.100 1.090 1.100 1.080 1.100 2,055,000 2,238,670 1.0894 0.838 0.830 0.838 0.822 0.838 2,698,699 0.8295 1.85%
2002-03-26 0 1.080 1.070 1.080 1.070 1.090 1,624,000 1,755,360 1.0809 0.822 0.815 0.822 0.815 0.830 2,132,694 0.8231 -0.92%
2002-03-25 0 1.090 1.080 1.090 1.080 1.100 2,370,000 2,585,180 1.0908 0.830 0.822 0.830 0.822 0.838 3,112,368 0.8306 -0.91%
2002-03-22 0 1.100 1.090 1.100 1.080 1.100 3,078,000 3,359,100 1.0913 0.838 0.830 0.838 0.822 0.838 4,042,139 0.8310 2.80%
2002-03-21 0 1.070 1.070 1.080 1.070 1.080 3,668,000 3,943,020 1.0750 0.815 0.815 0.822 0.815 0.822 4,816,948 0.8186 -0.93%
2002-03-20 0 1.080 1.080 1.090 1.080 1.100 2,974,000 3,241,120 1.0898 0.822 0.822 0.830 0.822 0.838 3,905,562 0.8299 0.93%
2002-03-19 0 1.070 1.070 1.090 1.070 1.120 9,166,000 9,982,020 1.0890 0.815 0.815 0.830 0.815 0.853 12,037,116 0.8293 -3.60%
2002-03-18 0 1.110 1.110 1.120 1.110 1.140 2,656,000 2,987,700 1.1249 0.845 0.845 0.853 0.845 0.868 3,487,953 0.8566 -1.77%
2002-03-15 0 1.130 1.130 1.140 1.120 1.160 4,040,000 4,588,340 1.1357 0.860 0.860 0.868 0.853 0.883 5,305,471 0.8648 -1.74%
2002-03-14 0 1.150 1.140 1.150 1.140 1.160 5,960,000 6,821,560 1.1446 0.876 0.868 0.876 0.868 0.883 7,826,883 0.8716 0.00%
2002-03-13 0 1.150 1.150 1.160 1.140 1.180 15,152,000 17,502,860 1.1552 0.876 0.876 0.883 0.868 0.899 19,898,143 0.8796 -1.71%
2002-03-12 0 1.170 1.160 1.170 1.110 1.170 27,542,000 31,756,680 1.1530 0.891 0.883 0.891 0.845 0.891 36,169,130 0.8780 5.41%
2002-03-11 0 1.110 1.100 1.110 1.080 1.110 6,202,000 6,774,100 1.0922 0.845 0.838 0.845 0.822 0.845 8,144,686 0.8317 3.74%
2002-03-08 0 1.070 1.070 1.080 1.070 1.100 2,840,000 3,055,140 1.0758 0.815 0.815 0.822 0.815 0.838 3,729,589 0.8192 -1.83%
2002-03-07 0 1.090 1.080 1.090 1.070 1.100 5,484,000 5,948,860 1.0848 0.830 0.822 0.830 0.815 0.838 7,201,783 0.8260 1.87%
2002-03-06 0 1.070 1.070 1.080 1.070 1.100 5,630,000 6,105,100 1.0844 0.815 0.815 0.822 0.815 0.838 7,393,516 0.8257 -2.73%
2002-03-05 0 1.100 1.090 1.100 1.090 1.130 8,228,000 9,087,220 1.1044 0.838 0.830 0.838 0.830 0.860 10,805,301 0.8410 0.92%
2002-03-04 0 1.090 1.080 1.090 1.070 1.100 4,632,000 5,033,680 1.0867 0.830 0.822 0.830 0.815 0.838 6,082,907 0.8275 1.87%
2002-03-01 0 1.070 1.070 1.080 1.070 1.110 10,716,000 11,647,840 1.0870 0.815 0.815 0.822 0.815 0.845 14,072,631 0.8277 -2.73%
2002-02-28 0 1.100 1.100 1.110 1.070 1.120 28,686,000 31,534,680 1.0993 0.838 0.838 0.845 0.815 0.853 37,671,472 0.8371 1.85%
2002-02-27 0 1.080 1.070 1.080 1.060 1.090 13,442,000 14,418,860 1.0727 0.822 0.815 0.822 0.807 0.830 17,652,511 0.8168 1.89%
2002-02-26 0 1.060 1.050 1.060 1.060 1.100 10,342,000 11,066,260 1.0700 0.807 0.800 0.807 0.807 0.838 13,581,481 0.8148 -2.75%
2002-02-25 0 1.090 1.080 1.090 1.070 1.140 11,340,000 12,477,240 1.1003 0.830 0.822 0.830 0.815 0.868 14,892,090 0.8378 -3.54%
2002-02-22 0 1.130 1.130 1.140 1.080 1.140 16,170,000 18,005,500 1.1135 0.860 0.860 0.868 0.822 0.868 21,235,017 0.8479 2.73%
2002-02-21 0 1.100 1.090 1.100 1.080 1.130 10,332,000 11,342,720 1.0978 0.838 0.830 0.838 0.822 0.860 13,568,349 0.8360 -0.90%
2002-02-20 0 1.110 1.110 1.120 1.050 1.120 11,450,000 12,666,180 1.1062 0.845 0.845 0.853 0.800 0.853 15,036,546 0.8424 0.91%
2002-02-19 0 1.100 1.100 1.110 1.080 1.150 28,990,000 32,578,700 1.1238 0.838 0.838 0.845 0.822 0.876 38,070,695 0.8557 -1.79%
2002-02-18 0 1.120 1.110 1.120 1.050 1.120 23,304,000 25,524,180 1.0953 0.853 0.845 0.853 0.800 0.853 30,603,639 0.8340 6.67%
2002-02-15 0 1.050 1.050 1.060 1.030 1.070 15,358,000 16,118,100 1.0495 0.800 0.800 0.807 0.784 0.815 20,168,670 0.7992 1.94%
2002-02-11 0 1.030 1.020 1.030 1.000 1.030 6,502,000 6,609,860 1.0166 0.784 0.777 0.784 0.761 0.784 8,538,657 0.7741 4.04%
2002-02-08 0 0.990 0.980 0.990 0.980 1.010 2,682,000 2,659,600 0.9916 0.754 0.746 0.754 0.746 0.769 3,522,097 0.7551 0.00%
2002-02-07 0 0.990 0.980 0.990 0.990 1.020 4,056,000 4,075,660 1.0048 0.754 0.746 0.754 0.754 0.777 5,326,483 0.7652 -1.00%
2002-02-06 0 1.000 0.990 1.000 0.980 1.010 4,300,000 4,275,920 0.9944 0.761 0.754 0.761 0.746 0.769 5,646,912 0.7572 3.09%
2002-02-05 0 0.970 0.970 0.980 0.960 0.980 3,636,000 3,530,780 0.9711 0.739 0.739 0.746 0.731 0.746 4,774,924 0.7394 -1.02%
2002-02-04 0 0.980 0.980 0.990 0.980 1.010 2,577,000 2,563,250 0.9947 0.746 0.746 0.754 0.746 0.769 3,384,208 0.7574 -2.00%
2002-02-01 0 1.000 0.980 0.990 0.980 1.010 7,226,000 7,206,900 0.9974 0.761 0.746 0.754 0.746 0.769 9,489,439 0.7595 -0.99%
2002-01-31 0 1.010 1.010 1.020 1.000 1.050 11,068,000 11,394,900 1.0295 0.769 0.769 0.777 0.761 0.800 14,534,890 0.7840 -0.98%
2002-01-30 0 1.020 1.010 1.020 1.000 1.030 5,652,000 5,769,260 1.0207 0.777 0.769 0.777 0.761 0.784 7,422,407 0.7773 0.00%
2002-01-29 0 1.020 1.020 1.030 1.020 1.050 11,257,000 11,618,640 1.0321 0.777 0.777 0.784 0.777 0.800 14,783,091 0.7859 -1.92%
2002-01-28 0 1.040 1.030 1.040 1.020 1.080 25,432,000 26,756,480 1.0521 0.792 0.784 0.792 0.777 0.822 33,398,204 0.8011 -0.95%
2002-01-25 0 1.050 1.040 1.050 0.990 1.060 38,762,000 39,998,720 1.0319 0.800 0.792 0.800 0.754 0.807 50,903,632 0.7858 2.94%
2002-01-24 0 1.020 1.010 1.020 0.990 1.040 9,518,000 9,708,360 1.0200 0.777 0.769 0.777 0.754 0.792 12,499,375 0.7767 0.00%
2002-01-23 0 1.020 1.010 1.020 0.960 1.030 11,804,000 11,776,420 0.9977 0.777 0.769 0.777 0.731 0.784 15,501,431 0.7597 3.03%
2002-01-22 0 0.990 0.990 1.000 0.990 1.030 3,640,000 3,653,000 1.0036 0.754 0.754 0.761 0.754 0.784 4,780,177 0.7642 -2.94%
2002-01-21 0 1.020 1.020 1.030 1.020 1.060 3,624,000 3,761,100 1.0378 0.777 0.777 0.784 0.777 0.807 4,759,165 0.7903 -1.92%
2002-01-18 0 1.040 1.040 1.050 1.030 1.070 11,172,000 11,775,980 1.0541 0.792 0.792 0.800 0.784 0.815 14,671,466 0.8026 0.97%
2002-01-17 0 1.030 1.020 1.030 1.010 1.040 4,676,000 4,789,520 1.0243 0.784 0.777 0.784 0.769 0.792 6,140,689 0.7800 0.00%
2002-01-16 0 1.030 1.020 1.030 1.000 1.040 11,664,000 11,976,020 1.0268 0.784 0.777 0.784 0.761 0.792 15,317,578 0.7818 4.04%
2002-01-15 0 0.990 0.990 1.000 0.970 1.000 1,802,000 1,775,400 0.9852 0.754 0.754 0.761 0.739 0.761 2,366,450 0.7502 -1.00%
2002-01-14 0 1.000 0.980 0.990 0.990 1.000 2,828,000 2,815,020 0.9954 0.761 0.746 0.754 0.754 0.761 3,713,830 0.7580 0.00%
2002-01-11 0 1.000 0.990 1.000 0.980 1.030 8,114,000 8,110,320 0.9995 0.761 0.754 0.761 0.746 0.784 10,655,592 0.7611 -2.91%
2002-01-10 0 1.030 1.030 1.040 0.980 1.030 5,758,000 5,801,040 1.0075 0.784 0.784 0.792 0.746 0.784 7,561,610 0.7672 3.00%
2002-01-09 0 1.000 0.990 1.000 0.990 1.050 9,700,000 9,898,280 1.0204 0.761 0.754 0.761 0.754 0.800 12,738,384 0.7770 -2.91%
2002-01-08 0 1.030 1.020 1.030 1.020 1.070 10,676,000 11,149,200 1.0443 0.784 0.777 0.784 0.777 0.815 14,020,102 0.7952 -3.74%
2002-01-07 0 1.070 1.060 1.070 1.040 1.100 19,370,000 20,653,420 1.0663 0.815 0.807 0.815 0.792 0.838 25,437,370 0.8119 0.00%
2002-01-04 0 1.070 1.060 1.070 0.980 1.070 15,762,000 16,319,840 1.0354 0.815 0.807 0.815 0.746 0.815 20,699,217 0.7884 7.00%
2002-01-03 0 1.000 1.000 1.010 0.960 1.010 8,822,000 8,793,740 0.9968 0.761 0.761 0.769 0.731 0.769 11,585,363 0.7590 4.17%
2002-01-02 0 0.960 0.960 0.970 0.900 0.960 3,196,000 3,007,220 0.9409 0.731 0.731 0.739 0.685 0.731 4,197,100 0.7165 4.35%
2001-12-31 0 0.920 0.910 0.920 0.900 0.920 744,000 675,420 0.9078 0.701 0.693 0.701 0.685 0.701 977,047 0.6913 0.00%
2001-12-28 0 0.920 0.920 0.930 0.910 0.930 1,610,000 1,481,760 0.9203 0.701 0.701 0.708 0.693 0.708 2,114,309 0.7008 -1.08%
2001-12-27 0 0.930 0.920 0.930 0.910 0.930 1,676,000 1,546,360 0.9226 0.708 0.701 0.708 0.693 0.708 2,200,983 0.7026 1.09%
2001-12-24 0 0.920 0.910 0.920 0.900 0.920 498,000 454,940 0.9135 0.701 0.693 0.701 0.685 0.701 653,991 0.6956 -1.08%
2001-12-21 0 0.930 0.920 0.930 0.920 0.950 4,800,000 4,485,240 0.9344 0.708 0.701 0.708 0.701 0.723 6,303,530 0.7115 -2.11%
2001-12-20 0 0.950 0.940 0.950 0.870 0.950 7,058,000 6,512,900 0.9228 0.723 0.716 0.723 0.662 0.723 9,268,816 0.7027 7.95%
2001-12-19 0 0.880 0.880 0.890 0.880 0.910 3,876,000 3,489,040 0.9002 0.670 0.670 0.678 0.670 0.693 5,090,101 0.6855 -1.12%
2001-12-18 0 0.890 0.880 0.890 0.880 0.910 4,890,000 4,366,760 0.8930 0.678 0.670 0.678 0.670 0.693 6,421,721 0.6800 -2.20%
2001-12-17 0 0.910 0.900 0.910 0.910 0.940 4,958,000 4,594,920 0.9268 0.693 0.685 0.693 0.693 0.716 6,511,021 0.7057 -3.19%
2001-12-14 0 0.940 0.930 0.940 0.910 0.960 9,934,000 9,389,420 0.9452 0.716 0.708 0.716 0.693 0.731 13,045,681 0.7197 1.08%
2001-12-13 0 0.930 0.930 0.940 0.910 0.980 9,462,000 8,834,120 0.9336 0.708 0.708 0.716 0.693 0.746 12,425,834 0.7109 -4.12%
2001-12-12 0 0.970 0.970 0.980 0.960 1.050 13,120,000 12,980,420 0.9894 0.739 0.739 0.746 0.731 0.800 17,229,649 0.7534 -6.73%
2001-12-11 0 1.040 1.030 1.040 1.030 1.050 2,908,000 3,041,020 1.0457 0.792 0.784 0.792 0.784 0.800 3,818,889 0.7963 -1.89%
2001-12-10 0 1.060 1.060 1.070 1.020 1.070 5,646,000 5,967,280 1.0569 0.807 0.807 0.815 0.777 0.815 7,414,527 0.8048 1.92%
2001-12-07 0 1.040 1.040 1.050 1.030 1.080 6,748,000 7,121,580 1.0554 0.792 0.792 0.800 0.784 0.822 8,861,713 0.8036 -3.70%
2001-12-06 0 1.080 1.080 1.090 1.070 1.120 13,340,000 14,657,780 1.0988 0.822 0.822 0.830 0.815 0.853 17,518,561 0.8367 -0.92%
2001-12-05 0 1.090 1.080 1.090 1.080 1.120 12,410,000 13,580,020 1.0943 0.830 0.822 0.830 0.822 0.853 16,297,252 0.8333 -1.80%
2001-12-04 0 1.110 1.100 1.110 1.110 1.130 8,064,000 9,044,980 1.1216 0.845 0.838 0.845 0.845 0.860 10,589,931 0.8541 0.00%
2001-12-03 0 1.110 1.100 1.110 1.080 1.120 7,540,000 8,321,120 1.1036 0.845 0.838 0.845 0.822 0.853 9,901,795 0.8404 0.91%
2001-11-30 0 1.100 1.100 1.110 1.100 1.130 7,722,000 8,665,540 1.1222 0.838 0.838 0.845 0.838 0.860 10,140,804 0.8545 -1.79%
2001-11-29 0 1.120 1.110 1.120 1.100 1.130 6,330,000 7,054,520 1.1145 0.853 0.845 0.853 0.838 0.860 8,312,780 0.8486 0.00%
2001-11-28 0 1.120 1.110 1.120 1.120 1.150 11,262,000 12,764,800 1.1334 0.853 0.845 0.853 0.853 0.876 14,789,658 0.8631 -0.88%
2001-11-27 0 1.130 1.120 1.130 1.120 1.160 12,622,000 14,279,700 1.1313 0.860 0.853 0.860 0.853 0.883 16,575,658 0.8615 -2.59%
2001-11-26 0 1.160 1.150 1.160 1.150 1.210 14,908,000 17,425,880 1.1689 0.883 0.876 0.883 0.876 0.921 19,577,714 0.8901 -2.52%
2001-11-23 0 1.190 1.190 1.200 1.150 1.200 26,602,000 31,239,420 1.1743 0.906 0.906 0.914 0.876 0.914 34,934,689 0.8942 3.48%
2001-11-22 0 1.150 1.130 1.140 1.130 1.160 7,432,000 8,471,580 1.1399 0.876 0.860 0.868 0.860 0.883 9,759,966 0.8680 0.88%
2001-11-21 0 1.140 1.130 1.140 1.130 1.170 18,156,000 20,886,780 1.1504 0.868 0.860 0.868 0.860 0.891 23,843,103 0.8760 0.88%
2001-11-20 0 1.130 1.120 1.130 1.120 1.160 22,432,000 25,686,600 1.1451 0.860 0.853 0.860 0.853 0.883 29,458,497 0.8720 0.89%
2001-11-19 0 1.120 1.110 1.120 1.110 1.130 7,340,000 8,198,160 1.1169 0.853 0.845 0.853 0.845 0.860 9,639,148 0.8505 0.90%
2001-11-16 0 1.110 1.100 1.110 1.100 1.160 11,666,000 13,209,720 1.1323 0.845 0.838 0.845 0.838 0.883 15,320,205 0.8622 0.00%
2001-11-15 0 1.110 1.100 1.110 1.080 1.130 21,692,000 24,040,900 1.1083 0.845 0.838 0.845 0.822 0.860 28,486,703 0.8439 1.83%
2001-11-14 0 1.090 1.080 1.090 1.070 1.110 22,656,000 24,710,200 1.0907 0.830 0.822 0.830 0.815 0.845 29,752,662 0.8305 3.81%
2001-11-13 0 1.050 1.050 1.060 1.000 1.060 8,218,000 8,591,180 1.0454 0.800 0.800 0.807 0.761 0.807 10,792,169 0.7961 1.94%
2001-11-12 0 1.030 1.030 1.040 1.020 1.090 13,904,000 14,789,320 1.0637 0.784 0.784 0.792 0.777 0.830 18,259,226 0.8100 -4.63%
2001-11-09 0 1.080 1.070 1.080 1.060 1.100 15,666,000 16,969,600 1.0832 0.822 0.815 0.822 0.807 0.838 20,573,146 0.8248 0.00%
2001-11-08 0 1.080 1.080 1.090 1.030 1.100 25,698,000 27,644,080 1.0757 0.822 0.822 0.830 0.784 0.838 33,747,524 0.8191 3.85%
2001-11-07 0 1.040 1.030 1.040 1.030 1.150 36,952,000 40,127,060 1.0859 0.792 0.784 0.792 0.784 0.876 48,526,676 0.8269 -8.77%
2001-11-06 0 1.140 1.130 1.140 1.130 1.200 27,064,000 31,418,260 1.1609 0.868 0.860 0.868 0.860 0.914 35,541,404 0.8840 -3.39%
2001-11-05 0 1.180 1.170 1.180 1.090 1.180 21,866,000 24,939,700 1.1406 0.899 0.891 0.899 0.830 0.899 28,715,206 0.8685 6.31%
2001-11-02 0 1.110 1.100 1.110 1.050 1.120 17,498,000 18,947,900 1.0829 0.845 0.838 0.845 0.800 0.853 22,978,994 0.8246 1.83%
2001-11-01 0 1.090 1.090 1.100 1.090 1.150 23,648,000 26,476,080 1.1196 0.830 0.830 0.838 0.830 0.876 31,055,392 0.8525 0.93%
2001-10-31 0 1.080 1.080 1.090 1.050 1.100 30,600,000 33,085,640 1.0812 0.822 0.822 0.830 0.800 0.838 40,185,004 0.8233 0.00%
2001-10-30 0 1.080 1.070 1.080 0.990 1.090 43,556,000 45,851,440 1.0527 0.822 0.815 0.822 0.754 0.830 57,199,283 0.8016 8.00%
2001-10-29 0 1.000 0.990 1.000 0.970 1.010 14,262,000 14,211,960 0.9965 0.761 0.754 0.761 0.739 0.769 18,729,364 0.7588 1.01%
2001-10-26 0 0.990 0.980 0.990 0.980 1.010 14,978,000 14,870,680 0.9928 0.754 0.746 0.754 0.746 0.769 19,669,640 0.7560 1.02%
2001-10-24 0 0.980 0.980 0.990 0.970 1.030 22,658,000 22,737,040 1.0035 0.746 0.746 0.754 0.739 0.784 29,755,289 0.7641 -4.85%
2001-10-23 0 1.030 1.030 1.040 0.910 1.030 51,214,000 49,850,420 0.9734 0.784 0.784 0.792 0.693 0.784 67,256,040 0.7412 15.73%
2001-10-22 0 0.890 0.880 0.890 0.870 0.910 13,742,000 12,219,560 0.8892 0.678 0.670 0.678 0.662 0.693 18,046,481 0.6771 2.30%
2001-10-19 0 0.870 0.870 0.880 0.860 0.910 10,024,000 8,890,180 0.8869 0.662 0.662 0.670 0.655 0.693 13,163,872 0.6753 -2.25%
2001-10-18 0 0.890 0.890 0.900 0.880 0.930 14,250,000 12,819,200 0.8996 0.678 0.678 0.685 0.670 0.708 18,713,605 0.6850 -4.30%
2001-10-17 0 0.930 0.910 0.920 0.890 0.940 14,304,000 13,119,480 0.9172 0.708 0.693 0.701 0.678 0.716 18,784,520 0.6984 5.68%
2001-10-16 0 0.880 0.880 0.890 0.870 0.900 10,732,000 9,513,560 0.8865 0.670 0.670 0.678 0.662 0.685 14,093,643 0.6750 1.15%
2001-10-15 0 0.870 0.860 0.870 0.860 0.900 13,372,000 11,717,840 0.8763 0.662 0.655 0.662 0.655 0.685 17,560,584 0.6673 1.16%
2001-10-12 0 0.860 0.860 0.870 0.860 0.930 31,842,000 28,357,100 0.8906 0.655 0.655 0.662 0.655 0.708 41,816,043 0.6781 -7.53%
2001-10-11 0 0.930 0.930 0.940 0.890 0.990 47,876,000 45,699,880 0.9545 0.708 0.708 0.716 0.678 0.754 62,872,460 0.7269 4.49%
2001-10-10 0 0.890 0.890 0.900 0.880 0.920 14,616,000 13,134,740 0.8987 0.678 0.678 0.685 0.670 0.701 19,194,249 0.6843 -1.11%
2001-10-09 0 0.900 0.900 0.910 0.870 0.950 38,248,000 35,141,280 0.9188 0.685 0.685 0.693 0.662 0.723 50,228,629 0.6996 -2.17%
2001-10-08 0 0.920 0.920 0.930 0.860 0.950 48,174,000 43,434,120 0.9016 0.701 0.701 0.708 0.655 0.723 63,263,804 0.6866 2.22%
2001-10-05 0 0.900 0.890 0.900 0.800 0.910 33,342,000 28,722,100 0.8614 0.685 0.678 0.685 0.609 0.693 43,785,896 0.6560 11.11%
2001-10-04 0 0.810 0.800 0.810 0.790 0.820 12,068,000 9,748,800 0.8078 0.617 0.609 0.617 0.602 0.624 15,848,125 0.6151 5.19%
2001-10-03 0 0.770 0.770 0.780 0.770 0.800 9,360,000 7,352,880 0.7856 0.586 0.586 0.594 0.586 0.609 12,291,884 0.5982 -2.53%
2001-09-28 0 0.790 0.780 0.790 0.770 0.800 16,378,000 12,922,480 0.7890 0.602 0.594 0.602 0.586 0.609 21,508,170 0.6008 1.28%
2001-09-27 0 0.780 0.770 0.780 0.760 0.790 16,926,000 13,103,900 0.7742 0.594 0.586 0.594 0.579 0.602 22,227,823 0.5895 4.00%
2001-09-26 0 0.750 0.740 0.750 0.730 0.790 14,772,000 11,330,480 0.7670 0.571 0.563 0.571 0.556 0.602 19,399,114 0.5841 0.00%
2001-09-25 0 0.750 0.750 0.760 0.750 0.830 36,854,000 29,274,600 0.7943 0.571 0.571 0.579 0.571 0.632 48,397,979 0.6049 -7.41%
2001-09-24 0 0.810 0.800 0.810 0.700 0.810 36,766,000 28,194,580 0.7669 0.617 0.609 0.617 0.533 0.617 48,282,414 0.5840 15.71%
2001-09-21 0 0.700 0.690 0.700 0.620 0.710 27,216,000 18,672,560 0.6861 0.533 0.525 0.533 0.472 0.541 35,741,016 0.5224 6.06%
2001-09-20 0 0.660 0.660 0.670 0.650 0.740 64,034,000 45,003,920 0.7028 0.503 0.503 0.510 0.495 0.563 84,091,718 0.5352 -2.94%
2001-09-19 0 0.680 0.680 0.690 0.530 0.680 40,566,000 25,311,200 0.6240 0.518 0.518 0.525 0.404 0.518 53,272,709 0.4751 28.30%
2001-09-18 0 0.530 0.530 0.540 0.520 0.570 7,148,000 3,954,000 0.5532 0.404 0.404 0.411 0.396 0.434 9,387,007 0.4212 1.92%
2001-09-17 0 0.520 0.510 0.530 0.510 0.600 8,888,000 4,772,580 0.5370 0.396 0.388 0.404 0.388 0.457 11,672,037 0.4089 -13.33%
2001-09-14 0 0.600 0.600 0.610 0.600 0.690 7,424,000 4,648,900 0.6262 0.457 0.457 0.465 0.457 0.525 9,749,460 0.4768 -10.45%
2001-09-13 0 0.670 0.660 0.670 0.650 0.720 9,824,000 6,794,260 0.6916 0.510 0.503 0.510 0.495 0.548 12,901,225 0.5266 -5.63%
2001-09-12 0 0.710 0.680 0.710 0.670 0.820 20,162,000 14,483,740 0.7184 0.541 0.518 0.541 0.510 0.624 26,477,453 0.5470 -16.47%
2001-09-11 0 0.850 0.840 0.850 0.840 0.900 3,894,000 3,344,540 0.8589 0.647 0.640 0.647 0.640 0.685 5,113,739 0.6540 -4.49%
2001-09-10 0 0.890 0.890 0.900 0.880 0.910 2,864,000 2,551,860 0.8910 0.678 0.678 0.685 0.670 0.693 3,761,106 0.6785 1.14%
2001-09-07 0 0.880 0.880 0.890 0.880 0.910 1,858,000 1,653,640 0.8900 0.670 0.670 0.678 0.670 0.693 2,439,991 0.6777 -4.35%
2001-09-06 0 0.920 0.920 0.930 0.910 0.950 5,678,000 5,276,220 0.9292 0.701 0.701 0.708 0.693 0.723 7,456,551 0.7076 1.10%
2001-09-05 0 0.910 0.900 0.910 0.900 0.930 3,120,000 2,850,800 0.9137 0.693 0.685 0.693 0.685 0.708 4,097,295 0.6958 -1.09%
2001-09-04 0 0.920 0.920 0.930 0.880 0.930 8,704,000 7,901,640 0.9078 0.701 0.701 0.708 0.670 0.708 11,430,401 0.6913 4.55%
2001-09-03 0 0.880 0.870 0.880 0.870 0.940 5,452,000 4,921,540 0.9027 0.670 0.662 0.670 0.662 0.716 7,159,760 0.6874 -6.38%
2001-08-31 0 0.940 0.930 0.940 0.920 0.980 12,244,000 11,675,220 0.9535 0.716 0.708 0.716 0.701 0.746 16,079,255 0.7261 -1.05%
2001-08-30 0 0.950 0.940 0.950 0.930 0.950 3,602,000 3,377,140 0.9376 0.723 0.716 0.723 0.708 0.723 4,730,274 0.7139 0.00%
2001-08-29 0 0.950 0.950 0.960 0.930 0.980 5,856,000 5,598,420 0.9560 0.723 0.723 0.731 0.708 0.746 7,690,307 0.7280 0.00%
2001-08-28 0 0.950 0.940 0.950 0.930 0.980 11,088,000 10,530,700 0.9497 0.723 0.716 0.723 0.708 0.746 14,561,155 0.7232 -1.04%
2001-08-27 0 0.960 0.950 0.960 0.940 1.000 8,488,000 8,189,640 0.9648 0.731 0.723 0.731 0.716 0.761 11,146,742 0.7347 -2.04%
2001-08-24 0 0.980 0.980 0.990 0.980 1.010 12,166,000 12,141,500 0.9980 0.746 0.746 0.754 0.746 0.769 15,976,822 0.7599 -1.01%
2001-08-23 0 0.990 0.980 0.990 0.990 1.010 12,246,000 12,226,060 0.9984 0.754 0.746 0.754 0.754 0.769 16,081,881 0.7602 -1.00%
2001-08-22 0 1.000 0.990 1.000 0.980 1.030 34,176,000 34,478,760 1.0089 0.761 0.754 0.761 0.746 0.784 44,881,134 0.7682 -1.96%
2001-08-21 0 1.020 1.010 1.020 0.970 1.020 28,936,000 28,975,500 1.0014 0.777 0.769 0.777 0.739 0.777 37,999,781 0.7625 5.15%
2001-08-20 0 0.970 0.960 0.970 0.920 0.990 18,908,000 18,175,160 0.9612 0.739 0.731 0.739 0.701 0.754 24,830,656 0.7320 4.30%
2001-08-17 0 0.930 0.930 0.940 0.930 0.960 9,964,000 9,407,780 0.9442 0.708 0.708 0.716 0.708 0.731 13,085,078 0.7190 0.00%
2001-08-16 0 0.930 0.920 0.930 0.920 1.010 13,184,000 12,809,700 0.9716 0.708 0.701 0.708 0.701 0.769 17,313,696 0.7399 -7.00%
2001-08-15 0 1.000 0.990 1.000 0.950 1.000 22,812,000 22,363,400 0.9803 0.761 0.754 0.761 0.723 0.761 29,957,527 0.7465 5.26%
2001-08-14 0 0.950 0.950 0.960 0.940 0.980 12,266,000 11,756,760 0.9585 0.723 0.723 0.731 0.716 0.746 16,108,146 0.7299 0.00%
2001-08-13 0 0.950 0.940 0.950 0.940 1.000 15,094,000 14,717,320 0.9750 0.723 0.716 0.723 0.716 0.761 19,821,976 0.7425 -5.94%
2001-08-10 0 1.010 1.000 1.010 1.000 1.040 37,564,000 38,275,820 1.0189 0.769 0.761 0.769 0.761 0.792 49,330,376 0.7759 1.00%
2001-08-09 0 1.000 1.000 1.010 0.920 1.000 59,560,000 57,431,040 0.9643 0.761 0.761 0.769 0.701 0.761 78,216,303 0.7343 7.53%
2001-08-08 0 0.930 0.920 0.930 0.920 1.000 49,876,000 47,816,820 0.9587 0.708 0.701 0.708 0.701 0.761 65,498,931 0.7300 -3.12%
2001-08-07 0 0.960 0.950 0.960 0.840 0.970 53,112,000 48,068,120 0.9050 0.731 0.723 0.731 0.640 0.739 69,748,561 0.6892 11.63%
2001-08-06 0 0.860 0.850 0.860 0.830 0.920 27,430,000 24,037,120 0.8763 0.655 0.647 0.655 0.632 0.701 36,022,048 0.6673 -2.27%
2001-08-03 0 0.880 0.880 0.890 0.880 0.950 27,110,000 24,683,500 0.9105 0.670 0.670 0.678 0.670 0.723 35,601,813 0.6933 -6.38%
2001-08-02 0 0.940 0.940 0.950 0.930 1.010 23,264,000 22,460,120 0.9654 0.716 0.716 0.723 0.708 0.769 30,551,109 0.7352 -6.93%
2001-08-01 0 1.010 1.000 1.010 0.980 1.030 23,554,000 23,809,080 1.0108 0.769 0.761 0.769 0.746 0.784 30,931,948 0.7697 3.06%
2001-07-31 0 0.980 0.980 0.990 0.970 1.060 28,332,000 29,065,400 1.0259 0.746 0.746 0.754 0.739 0.807 37,206,586 0.7812 -4.85%
2001-07-30 0 1.030 1.030 1.040 1.010 1.110 38,014,000 39,899,640 1.0496 0.784 0.784 0.792 0.769 0.845 49,921,332 0.7993 -4.63%
2001-07-27 0 1.080 1.080 1.090 1.060 1.120 51,032,000 55,655,740 1.0906 0.822 0.822 0.830 0.807 0.853 67,017,031 0.8305 0.93%
2001-07-26 0 1.070 1.060 1.070 0.990 1.100 64,292,000 67,057,480 1.0430 0.815 0.807 0.815 0.754 0.838 84,430,533 0.7942 7.00%
2001-07-24 0 1.000 0.990 1.000 0.910 1.020 54,260,000 53,075,500 0.9782 0.761 0.754 0.761 0.693 0.777 71,256,155 0.7449 6.38%
2001-07-23 0 0.940 0.930 0.940 0.930 1.020 36,412,000 35,479,800 0.9744 0.716 0.708 0.716 0.708 0.777 47,817,529 0.7420 -5.05%
2001-07-20 0 0.990 0.990 1.000 0.850 1.020 60,018,000 56,302,220 0.9381 0.754 0.754 0.761 0.647 0.777 78,817,765 0.7143 13.79%
2001-07-19 0 0.870 0.860 0.870 0.790 0.890 39,542,000 33,180,880 0.8391 0.662 0.655 0.662 0.602 0.678 51,927,956 0.6390 -1.14%
2001-07-18 0 0.880 0.870 0.880 0.830 0.920 36,340,000 31,976,700 0.8799 0.670 0.662 0.670 0.632 0.701 47,722,976 0.6700 3.53%
2001-07-17 0 0.850 0.840 0.850 0.840 0.960 49,494,000 44,126,740 0.8916 0.647 0.640 0.647 0.640 0.731 64,997,275 0.6789 -15.00%
2001-07-16 0 1.000 0.980 1.000 0.980 1.190 16,514,000 17,579,040 1.0645 0.761 0.746 0.761 0.746 0.906 21,686,770 0.8106 -13.04%
2001-07-13 0 1.150 1.140 1.150 1.130 1.240 16,628,000 19,465,160 1.1706 0.876 0.868 0.876 0.860 0.944 21,836,479 0.8914 -4.96%
2001-07-12 0 1.210 1.200 1.210 1.200 1.240 10,184,000 12,443,840 1.2219 0.921 0.914 0.921 0.914 0.944 13,373,990 0.9305 0.00%
2001-07-11 0 1.210 1.210 1.220 1.190 1.290 19,030,000 23,344,160 1.2267 0.921 0.921 0.929 0.906 0.982 24,990,870 0.9341 -5.47%
2001-07-10 0 1.280 1.270 1.280 1.150 1.290 30,106,000 37,021,160 1.2297 0.975 0.967 0.975 0.876 0.982 39,536,266 0.9364 3.23%
2001-07-09 0 1.240 1.230 1.240 1.210 1.270 12,946,000 16,021,080 1.2375 0.944 0.937 0.944 0.921 0.967 17,001,146 0.9424 -6.06%
2001-07-05 0 1.320 1.320 1.330 1.320 1.400 3,204,000 4,283,760 1.3370 1.005 1.005 1.013 1.005 1.066 4,207,606 1.0181 -5.04%
2001-07-04 0 1.390 1.380 1.400 1.360 1.420 6,892,000 9,631,480 1.3975 1.058 1.051 1.066 1.036 1.081 9,050,819 1.0642 1.46%
2001-07-03 0 1.370 1.370 1.380 1.300 1.390 6,314,000 8,516,740 1.3489 1.043 1.043 1.051 0.990 1.058 8,291,769 1.0271 0.00%
2001-06-29 0 1.370 1.360 1.370 1.370 1.450 8,050,000 11,259,540 1.3987 1.043 1.036 1.043 1.043 1.104 10,571,545 1.0651 -1.44%
2001-06-28 0 1.390 1.390 1.400 1.380 1.490 8,984,000 12,901,040 1.4360 1.058 1.058 1.066 1.051 1.135 11,798,107 1.0935 -2.80%
2001-06-27 0 1.430 1.430 1.440 1.400 1.500 9,702,000 14,117,520 1.4551 1.089 1.089 1.097 1.066 1.142 12,741,010 1.1080 -2.72%
2001-06-26 0 1.470 1.470 1.480 1.470 1.570 7,198,000 10,993,920 1.5274 1.119 1.119 1.127 1.119 1.196 9,452,669 1.1630 -4.55%
2001-06-22 0 1.540 1.530 1.540 1.530 1.630 23,854,000 37,575,180 1.5752 1.173 1.165 1.173 1.165 1.241 31,325,918 1.1995 -2.53%
2001-06-21 0 1.580 1.570 1.580 1.490 1.600 26,408,000 41,162,660 1.5587 1.203 1.196 1.203 1.135 1.218 34,679,922 1.1869 2.60%
2001-06-20 0 1.540 1.530 1.540 1.420 1.560 38,064,000 56,809,120 1.4925 1.173 1.165 1.173 1.081 1.188 49,986,994 1.1365 5.48%
2001-06-19 0 1.460 1.460 1.470 1.260 1.460 19,782,000 27,046,120 1.3672 1.112 1.112 1.119 0.959 1.112 25,978,423 1.0411 5.80%
2001-06-18 0 1.380 1.370 1.380 1.320 1.450 26,998,000 37,810,520 1.4005 1.051 1.043 1.051 1.005 1.104 35,454,730 1.0664 -2.13%
2001-06-15 0 1.410 1.410 1.420 1.160 1.420 46,812,000 59,925,160 1.2801 1.074 1.074 1.081 0.883 1.081 61,475,177 0.9748 8.46%
2001-06-14 0 1.300 1.290 1.300 1.260 1.570 22,580,000 31,580,660 1.3986 0.990 0.982 0.990 0.959 1.196 29,652,856 1.0650 -12.75%
2001-06-13 0 1.490 1.490 1.500 1.400 1.590 19,348,000 28,979,660 1.4978 1.135 1.135 1.142 1.066 1.211 25,408,479 1.1406 -5.70%
2001-06-12 0 1.580 1.570 1.580 1.580 1.700 12,318,000 20,330,660 1.6505 1.203 1.196 1.203 1.203 1.295 16,176,434 1.2568 -5.39%
2001-06-11 0 1.670 1.660 1.690 1.620 1.810 20,870,000 36,085,080 1.7290 1.272 1.264 1.287 1.234 1.378 27,407,224 1.3166 -6.18%
2001-06-08 0 1.780 1.770 1.780 1.720 1.840 33,372,000 59,851,680 1.7935 1.355 1.348 1.355 1.310 1.401 43,825,293 1.3657 2.30%
2001-06-07 0 1.740 1.730 1.740 1.570 1.750 17,780,000 29,322,600 1.6492 1.325 1.317 1.325 1.196 1.333 23,349,326 1.2558 11.54%
2001-06-06 0 1.560 1.560 1.580 1.530 1.680 15,952,000 25,341,060 1.5886 1.188 1.188 1.203 1.165 1.279 20,948,732 1.2097 -1.27%
2001-06-05 0 1.580 1.590 1.600 1.550 1.790 19,952,000 33,352,400 1.6716 1.203 1.211 1.218 1.180 1.363 26,201,674 1.2729 -5.95%
2001-06-04 0 1.680 1.670 1.680 1.470 1.700 35,962,000 58,314,960 1.6216 1.279 1.272 1.279 1.119 1.295 47,226,573 1.2348 12.00%
2001-06-01 0 1.500 1.500 1.510 1.370 1.510 37,688,000 54,083,400 1.4350 1.142 1.142 1.150 1.043 1.150 49,493,217 1.0927 9.49%
2001-05-31 0 1.370 1.360 1.370 1.350 1.460 54,516,000 76,690,800 1.4068 1.043 1.036 1.043 1.028 1.112 71,592,343 1.0712 -2.84%
2001-05-30 0 1.410 1.400 1.410 1.170 1.420 40,072,000 52,564,400 1.3117 1.074 1.066 1.074 0.891 1.081 52,623,971 0.9989 12.80%
2001-05-29 0 1.250 1.240 1.250 1.230 1.360 29,870,000 38,163,100 1.2776 0.952 0.944 0.952 0.937 1.036 39,226,343 0.9729 -0.79%
2001-05-28 0 1.260 1.260 1.280 1.110 1.270 50,206,000 60,039,120 1.1959 0.959 0.959 0.975 0.845 0.967 65,932,299 0.9106 15.60%
2001-05-25 0 1.090 1.090 1.100 0.970 1.110 49,912,000 51,967,000 1.0412 0.830 0.830 0.838 0.739 0.845 65,546,207 0.7928 11.22%
2001-05-24 0 0.980 0.970 0.980 0.950 0.980 13,780,000 13,271,540 0.9631 0.746 0.739 0.746 0.723 0.746 18,096,384 0.7334 3.16%
2001-05-23 0 0.950 0.950 0.960 0.940 0.990 12,908,000 12,416,940 0.9620 0.723 0.723 0.731 0.716 0.754 16,951,243 0.7325 -3.06%
2001-05-22 0 0.980 0.980 0.990 0.980 1.010 22,754,000 22,592,880 0.9929 0.746 0.746 0.754 0.746 0.769 29,881,359 0.7561 1.03%
2001-05-21 0 0.970 0.970 0.980 0.950 0.990 21,770,000 21,081,440 0.9684 0.739 0.739 0.746 0.723 0.754 28,589,136 0.7374 -0.98%
2001-05-18 0 0.980 0.970 0.980 0.930 1.000 31,484,000 30,515,740 0.9692 0.746 0.738 0.746 0.708 0.761 41,360,845 0.7378 3.16%
2001-05-17 0 0.950 0.940 0.950 0.920 0.970 30,826,000 29,256,940 0.9491 0.723 0.716 0.723 0.700 0.738 40,496,424 0.7225 3.26%
2001-05-16 0 0.920 0.910 0.920 0.910 0.950 23,506,000 21,858,560 0.9299 0.700 0.693 0.700 0.693 0.723 30,880,067 0.7079 1.10%
2001-05-15 0 0.910 0.910 0.920 0.860 0.930 19,076,000 17,221,000 0.9028 0.693 0.693 0.700 0.655 0.708 25,060,332 0.6872 4.60%
2001-05-14 0 0.870 0.860 0.870 0.860 0.900 9,362,000 8,223,180 0.8784 0.662 0.655 0.662 0.655 0.685 12,298,953 0.6686 -3.33%
2001-05-11 0 0.900 0.890 0.900 0.870 0.920 31,224,000 28,014,060 0.8972 0.685 0.677 0.685 0.662 0.700 41,019,281 0.6829 3.45%
2001-05-10 0 0.870 0.870 0.880 0.820 0.920 17,132,000 14,841,120 0.8663 0.662 0.662 0.670 0.624 0.700 22,506,479 0.6594 -3.33%
2001-05-09 0 0.900 0.890 0.900 0.890 0.940 15,818,000 14,510,260 0.9173 0.685 0.677 0.685 0.677 0.716 20,780,265 0.6983 -1.10%
2001-05-08 0 0.910 0.900 0.910 0.890 0.940 10,337,000 9,441,230 0.9133 0.693 0.685 0.693 0.677 0.716 13,579,820 0.6952 -3.19%
2001-05-07 0 0.940 0.930 0.940 0.910 0.940 22,196,000 20,538,580 0.9253 0.716 0.708 0.716 0.693 0.716 29,159,107 0.7044 3.30%
2001-05-04 0 0.910 0.910 0.920 0.870 0.920 16,378,000 14,860,740 0.9074 0.693 0.693 0.700 0.662 0.700 21,515,942 0.6907 1.11%
2001-05-03 0 0.900 0.890 0.900 0.880 0.930 7,682,000 6,887,780 0.8966 0.685 0.677 0.685 0.670 0.708 10,091,920 0.6825 -2.17%
2001-05-02 0 0.920 0.910 0.920 0.910 0.940 17,298,000 15,973,540 0.9234 0.700 0.693 0.700 0.693 0.716 22,724,555 0.7029 3.37%
2001-04-27 0 0.890 0.890 0.900 0.870 0.910 28,514,000 25,571,620 0.8968 0.677 0.677 0.685 0.662 0.693 37,459,126 0.6827 -2.20%
2001-04-26 0 0.910 0.900 0.910 0.810 0.920 26,676,000 22,949,560 0.8603 0.693 0.685 0.693 0.617 0.700 35,044,528 0.6549 8.33%
2001-04-25 0 0.840 0.840 0.850 0.820 0.930 30,362,000 26,275,780 0.8654 0.639 0.639 0.647 0.624 0.708 39,886,863 0.6588 -8.70%
2001-04-24 0 0.920 0.910 0.930 0.910 0.990 39,778,000 38,211,440 0.9606 0.700 0.693 0.708 0.693 0.754 52,256,756 0.7312 -4.17%
2001-04-23 0 0.960 0.950 0.960 0.860 0.970 31,940,000 29,392,060 0.9202 0.731 0.723 0.731 0.655 0.738 41,959,897 0.7005 12.94%
2001-04-20 0 0.850 0.850 0.860 0.780 0.950 57,258,000 49,218,520 0.8596 0.647 0.647 0.655 0.594 0.723 75,220,406 0.6543 -9.57%
2001-04-19 0 0.940 0.930 0.940 0.900 1.050 46,612,000 45,301,400 0.9719 0.716 0.708 0.716 0.685 0.799 61,234,650 0.7398 -6.93%
2001-04-18 0 1.010 1.010 1.020 0.860 1.020 62,084,000 58,854,180 0.9480 0.769 0.769 0.776 0.655 0.776 81,560,371 0.7216 17.44%
2001-04-17 0 0.860 0.850 0.860 0.780 0.880 46,030,000 38,735,580 0.8415 0.655 0.647 0.655 0.594 0.670 60,470,071 0.6406 13.16%
2001-04-12 0 0.760 0.760 0.770 0.740 0.780 22,892,000 17,468,440 0.7631 0.579 0.579 0.586 0.563 0.594 30,073,449 0.5809 4.11%
2001-04-11 0 0.730 0.730 0.740 0.720 0.820 44,294,000 33,995,000 0.7675 0.556 0.556 0.563 0.548 0.624 58,189,470 0.5842 -5.19%
2001-04-10 0 0.770 0.770 0.780 0.740 0.800 56,880,000 43,930,040 0.7723 0.586 0.586 0.594 0.563 0.609 74,723,824 0.5879 4.05%
2001-04-09 0 0.740 0.740 0.750 0.630 0.750 77,504,000 54,691,400 0.7057 0.563 0.563 0.571 0.480 0.571 101,817,779 0.5371 15.63%
2001-04-06 0 0.640 0.630 0.640 0.610 0.650 29,630,000 18,852,000 0.6362 0.487 0.480 0.487 0.464 0.495 38,925,227 0.4843 10.34%
2001-04-04 0 0.580 0.570 0.580 0.560 0.600 24,866,000 14,421,400 0.5800 0.441 0.434 0.441 0.426 0.457 32,666,712 0.4415 -4.92%
2001-04-03 0 0.610 0.610 0.620 0.590 0.670 45,640,000 28,645,640 0.6276 0.464 0.464 0.472 0.449 0.510 59,957,724 0.4778 -8.96%
2001-04-02 0 0.670 0.670 0.680 0.570 0.680 82,118,000 51,896,140 0.6320 0.510 0.510 0.518 0.434 0.518 107,879,236 0.4811 17.54%
2001-03-30 0 0.570 0.560 0.570 0.540 0.570 35,852,000 20,082,540 0.5602 0.434 0.426 0.434 0.411 0.434 47,099,130 0.4264 5.56%
2001-03-29 0 0.540 0.540 0.550 0.500 0.550 28,934,000 15,580,760 0.5385 0.411 0.411 0.419 0.381 0.419 38,010,885 0.4099 1.89%
2001-03-28 0 0.530 0.520 0.530 0.520 0.550 42,530,000 22,758,280 0.5351 0.403 0.396 0.403 0.396 0.419 55,872,086 0.4073 3.92%
2001-03-27 0 0.510 0.500 0.510 0.480 0.530 42,028,000 21,167,330 0.5036 0.388 0.381 0.388 0.365 0.403 55,212,603 0.3834 2.00%
2001-03-26 0 0.500 0.495 0.500 0.470 0.510 32,228,000 15,875,200 0.4926 0.381 0.377 0.381 0.358 0.388 42,338,245 0.3750 7.53%
2001-03-23 0 0.465 0.460 0.465 0.420 0.465 22,946,000 10,331,920 0.4503 0.354 0.350 0.354 0.320 0.354 30,144,389 0.3427 10.71%
2001-03-22 0 0.420 0.415 0.425 0.415 0.450 9,766,000 4,227,820 0.4329 0.320 0.316 0.324 0.316 0.343 12,829,692 0.3295 -6.67%
2001-03-21 0 0.450 0.445 0.455 0.430 0.455 20,256,000 9,016,510 0.4451 0.343 0.339 0.346 0.327 0.346 26,610,509 0.3388 5.88%
2001-03-20 0 0.425 0.420 0.425 0.415 0.430 2,338,000 986,830 0.4221 0.324 0.320 0.324 0.316 0.327 3,071,454 0.3213 -1.16%
2001-03-19 0 0.430 0.430 0.435 0.415 0.435 5,714,000 2,418,780 0.4233 0.327 0.327 0.331 0.316 0.331 7,506,539 0.3222 2.38%
2001-03-16 0 0.420 0.415 0.420 0.395 0.425 6,114,000 2,521,700 0.4124 0.320 0.316 0.320 0.301 0.324 8,032,023 0.3140 6.33%
2001-03-15 0 0.395 0.390 0.395 0.385 0.400 2,730,000 1,066,070 0.3905 0.301 0.297 0.301 0.293 0.304 3,586,428 0.2973 0.00%
2001-03-14 0 0.395 0.385 0.390 0.385 0.410 2,766,000 1,094,220 0.3956 0.301 0.293 0.297 0.293 0.312 3,633,722 0.3011 -1.25%
2001-03-13 0 0.400 0.395 0.405 0.360 0.400 2,584,000 987,180 0.3820 0.304 0.301 0.308 0.274 0.304 3,394,627 0.2908 1.27%
2001-03-12 0 0.395 0.395 0.400 0.390 0.415 3,388,000 1,339,720 0.3954 0.301 0.301 0.304 0.297 0.316 4,450,849 0.3010 -4.82%
2001-03-09 0 0.415 0.415 0.420 0.415 0.425 2,208,000 927,990 0.4203 0.316 0.316 0.320 0.316 0.324 2,900,672 0.3199 -3.49%
2001-03-08 0 0.430 0.425 0.430 0.415 0.430 3,810,000 1,612,820 0.4233 0.327 0.324 0.327 0.316 0.327 5,005,235 0.3222 1.18%
2001-03-07 0 0.425 0.420 0.430 0.420 0.435 5,988,000 2,550,960 0.4260 0.324 0.320 0.327 0.320 0.331 7,866,495 0.3243 0.00%
2001-03-06 0 0.425 0.425 0.430 0.415 0.435 11,596,000 4,951,050 0.4270 0.324 0.324 0.327 0.316 0.331 15,233,781 0.3250 3.66%
2001-03-05 0 0.410 0.420 0.425 0.385 0.420 6,290,000 2,543,350 0.4043 0.312 0.320 0.324 0.293 0.320 8,263,236 0.3078 2.50%
2001-03-02 0 0.400 0.400 0.405 0.400 0.425 6,598,000 2,714,460 0.4114 0.304 0.304 0.308 0.304 0.324 8,667,858 0.3132 0.00%
2001-03-01 0 0.400 0.400 0.405 0.395 0.445 12,486,000 5,282,350 0.4231 0.304 0.304 0.308 0.301 0.339 16,402,983 0.3220 -8.05%
2001-02-28 0 0.435 0.435 0.445 0.430 0.500 20,090,000 9,137,740 0.4548 0.331 0.331 0.339 0.327 0.381 26,392,434 0.3462 -12.12%
2001-02-27 0 0.495 0.490 0.495 0.480 0.510 22,782,000 11,307,450 0.4963 0.377 0.373 0.377 0.365 0.388 29,928,941 0.3778 -1.00%
2001-02-26 0 0.500 0.495 0.500 0.480 0.530 41,384,000 20,846,840 0.5037 0.381 0.377 0.381 0.365 0.403 54,366,574 0.3834 1.01%
2001-02-23 0 0.495 0.495 0.500 0.450 0.510 51,876,000 25,099,710 0.4838 0.377 0.377 0.381 0.343 0.388 68,150,019 0.3683 12.50%
2001-02-22 0 0.440 0.435 0.440 0.405 0.440 11,006,000 4,620,320 0.4198 0.335 0.331 0.335 0.308 0.335 14,458,692 0.3196 4.76%
2001-02-21 0 0.420 0.415 0.420 0.410 0.455 12,618,000 5,432,380 0.4305 0.320 0.316 0.320 0.312 0.346 16,576,393 0.3277 -7.69%
2001-02-20 0 0.455 0.455 0.460 0.420 0.460 34,866,000 15,485,890 0.4442 0.346 0.346 0.350 0.320 0.350 45,803,812 0.3381 10.98%
2001-02-19 0 0.410 0.410 0.415 0.355 0.410 9,548,000 3,827,620 0.4009 0.312 0.312 0.316 0.270 0.312 12,543,303 0.3052 10.81%
2001-02-16 0 0.370 0.360 0.370 0.365 0.375 1,040,000 384,430 0.3696 0.282 0.274 0.282 0.278 0.285 1,366,258 0.2814 0.00%
2001-02-15 0 0.370 0.365 0.370 0.360 0.370 502,000 183,600 0.3657 0.282 0.278 0.282 0.274 0.282 659,482 0.2784 1.37%
2001-02-14 0 0.365 0.365 0.370 0.365 0.375 1,690,000 623,850 0.3691 0.278 0.278 0.282 0.278 0.285 2,220,170 0.2810 -2.67%
2001-02-13 0 0.375 0.370 0.375 0.370 0.390 3,516,000 1,322,520 0.3761 0.285 0.282 0.285 0.282 0.297 4,619,004 0.2863 -3.85%
2001-02-12 0 0.390 0.390 0.395 0.370 0.395 8,214,000 3,142,040 0.3825 0.297 0.297 0.301 0.282 0.301 10,790,814 0.2912 4.00%
2001-02-09 0 0.375 0.370 0.375 0.350 0.375 10,310,000 3,750,760 0.3638 0.285 0.282 0.285 0.266 0.285 13,544,350 0.2769 7.14%
2001-02-08 0 0.350 0.345 0.350 0.345 0.350 1,272,000 442,200 0.3476 0.266 0.263 0.266 0.263 0.266 1,671,039 0.2646 1.45%
2001-02-07 0 0.345 0.340 0.350 0.340 0.350 1,098,000 382,600 0.3485 0.263 0.259 0.266 0.259 0.266 1,442,454 0.2652 -1.43%
2001-02-06 0 0.350 0.345 0.355 0.345 0.350 900,000 312,200 0.3469 0.266 0.263 0.270 0.263 0.266 1,182,339 0.2641 1.45%
2001-02-05 0 0.345 0.340 0.345 0.340 0.345 360,000 124,150 0.3449 0.263 0.259 0.263 0.259 0.263 472,936 0.2625 -1.43%
2001-02-02 0 0.350 0.345 0.350 0.340 0.350 542,000 187,990 0.3468 0.266 0.263 0.266 0.259 0.266 712,031 0.2640 2.94%
2001-02-01 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 0.259 0.259 0.266 0.259 0.259 65,685 0.2588 0.00%
2001-01-31 0 0.340 0.340 0.350 0.340 0.345 90,000 30,950 0.3439 0.259 0.259 0.266 0.259 0.263 118,234 0.2618 -1.45%
2001-01-30 0 0.345 0.340 0.350 0.340 0.350 630,000 217,320 0.3450 0.263 0.259 0.266 0.259 0.266 827,637 0.2626 0.00%
2001-01-29 0 0.345 0.345 0.350 0.345 0.350 240,000 83,800 0.3492 0.263 0.263 0.266 0.263 0.266 315,290 0.2658 0.00%
2001-01-23 0 0.345 0.345 0.350 0.340 0.350 216,000 74,820 0.3464 0.263 0.263 0.266 0.259 0.266 283,761 0.2637 -1.43%
2001-01-22 0 0.350 0.345 0.350 0.340 0.350 750,000 261,000 0.3480 0.266 0.263 0.266 0.259 0.266 985,282 0.2649 0.00%
2001-01-19 0 0.350 0.345 0.350 0.345 0.350 962,000 333,470 0.3466 0.266 0.263 0.266 0.263 0.266 1,263,789 0.2639 1.45%
2001-01-18 0 0.345 0.340 0.345 0.340 0.350 684,000 236,590 0.3459 0.263 0.259 0.263 0.259 0.266 898,578 0.2633 1.47%
2001-01-17 0 0.340 0.340 0.345 0.340 0.345 958,000 326,400 0.3407 0.259 0.259 0.263 0.259 0.263 1,258,534 0.2593 -1.45%
2001-01-16 0 0.345 0.345 0.355 0.340 0.345 1,026,000 353,140 0.3442 0.263 0.263 0.270 0.259 0.263 1,347,866 0.2620 0.00%
2001-01-15 0 0.345 0.345 0.350 0.340 0.350 790,000 273,650 0.3464 0.263 0.263 0.266 0.259 0.266 1,037,831 0.2637 -1.43%
2001-01-12 0 0.350 0.345 0.350 0.345 0.350 1,890,000 658,940 0.3486 0.266 0.263 0.266 0.263 0.266 2,482,912 0.2654 0.00%
2001-01-11 0 0.350 0.345 0.350 0.350 0.360 1,000,000 350,500 0.3505 0.266 0.263 0.266 0.266 0.274 1,313,710 0.2668 -2.78%
2001-01-10 0 0.360 0.355 0.360 0.355 0.360 724,000 259,790 0.3588 0.274 0.270 0.274 0.270 0.274 951,126 0.2731 0.00%
2001-01-09 0 0.360 0.360 0.365 0.360 0.370 3,074,000 1,124,300 0.3657 0.274 0.274 0.278 0.274 0.282 4,038,344 0.2784 2.86%
2001-01-08 0 0.350 0.350 0.365 0.340 0.365 1,598,000 568,570 0.3558 0.266 0.266 0.278 0.259 0.278 2,099,309 0.2708 -1.41%
2001-01-05 0 0.355 0.350 0.355 0.350 0.360 808,000 287,130 0.3554 0.270 0.266 0.270 0.266 0.274 1,061,478 0.2705 -1.39%
2001-01-04 0 0.360 0.355 0.365 0.350 0.360 1,260,000 450,840 0.3578 0.274 0.270 0.278 0.266 0.274 1,655,275 0.2724 4.35%
2001-01-03 0 0.345 0.345 0.355 0.345 0.350 380,000 131,650 0.3464 0.263 0.263 0.270 0.263 0.266 499,210 0.2637 -1.43%
2001-01-02 0 0.350 0.345 0.350 0.340 0.360 138,000 48,400 0.3507 0.266 0.263 0.266 0.259 0.274 181,292 0.2670 1.45%
2000-12-29 0 0.345 0.345 0.355 0.345 0.350 648,000 225,400 0.3478 0.263 0.263 0.270 0.263 0.266 851,284 0.2648 0.00%
2000-12-28 0 0.345 0.340 0.350 0.335 0.350 1,010,000 350,250 0.3468 0.263 0.259 0.266 0.255 0.266 1,326,847 0.2640 0.00%
2000-12-27 0 0.345 0.340 0.345 0.345 0.350 250,000 86,750 0.3470 0.263 0.259 0.263 0.263 0.266 328,427 0.2641 -1.43%
2000-12-22 0 0.350 0.340 0.350 0.345 0.350 528,000 184,650 0.3497 0.266 0.259 0.266 0.263 0.266 693,639 0.2662 2.94%
2000-12-21 0 0.340 0.335 0.340 0.335 0.340 550,000 184,500 0.3355 0.259 0.255 0.259 0.255 0.259 722,540 0.2553 0.00%
2000-12-20 0 0.340 0.340 0.345 0.335 0.340 568,000 191,690 0.3375 0.259 0.259 0.263 0.255 0.259 746,187 0.2569 3.03%
2000-12-19 0 0.330 0.330 0.345 0.330 0.330 120,000 39,600 0.3300 0.251 0.251 0.263 0.251 0.251 157,645 0.2512 -5.71%
2000-12-18 0 0.350 0.340 0.350 0.340 0.350 160,000 55,400 0.3463 0.266 0.259 0.266 0.259 0.266 210,194 0.2636 2.94%
2000-12-15 0 0.340 0.340 0.350 0.340 0.350 962,000 329,080 0.3421 0.259 0.259 0.266 0.259 0.266 1,263,789 0.2604 -2.86%
2000-12-14 0 0.350 0.350 0.360 0.350 0.365 840,000 299,400 0.3564 0.266 0.266 0.274 0.266 0.278 1,103,516 0.2713 -1.41%
2000-12-13 0 0.355 0.350 0.355 0.340 0.355 852,000 301,620 0.3540 0.270 0.266 0.270 0.259 0.270 1,119,281 0.2695 1.43%
2000-12-12 0 0.350 0.345 0.355 0.340 0.355 864,000 301,560 0.3490 0.266 0.263 0.270 0.259 0.270 1,135,045 0.2657 1.45%
2000-12-11 0 0.345 0.345 0.350 0.340 0.345 250,000 86,100 0.3444 0.263 0.263 0.266 0.259 0.263 328,427 0.2622 -1.43%
2000-12-08 0 0.350 0.350 0.360 0.350 0.350 688,000 240,800 0.3500 0.266 0.266 0.274 0.266 0.266 903,832 0.2664 0.00%
2000-12-07 0 0.350 0.345 0.360 0.350 0.360 610,000 215,350 0.3530 0.266 0.263 0.274 0.266 0.274 801,363 0.2687 -2.78%
2000-12-06 0 0.360 0.355 0.360 0.355 0.365 1,392,000 500,410 0.3595 0.274 0.270 0.274 0.270 0.278 1,828,684 0.2736 2.86%
2000-12-05 0 0.350 0.350 0.355 0.345 0.360 1,236,000 433,020 0.3503 0.266 0.266 0.270 0.263 0.274 1,623,746 0.2667 1.45%
2000-12-04 0 0.345 0.345 0.355 0.340 0.355 420,000 147,350 0.3508 0.263 0.263 0.270 0.259 0.270 551,758 0.2671 0.00%
2000-12-01 0 0.345 0.340 0.345 0.325 0.350 724,000 245,680 0.3393 0.263 0.259 0.263 0.247 0.266 951,126 0.2583 4.55%
2000-11-30 0 0.330 0.330 0.340 0.330 0.350 1,346,000 456,350 0.3390 0.251 0.251 0.259 0.251 0.266 1,768,254 0.2581 -2.94%
2000-11-29 0 0.340 0.335 0.340 0.335 0.340 2,234,000 756,070 0.3384 0.259 0.255 0.259 0.255 0.259 2,934,828 0.2576 -2.86%
2000-11-28 0 0.350 0.345 0.360 0.345 0.350 820,000 286,150 0.3490 0.266 0.263 0.274 0.263 0.266 1,077,242 0.2656 -1.41%
2000-11-27 0 0.355 0.350 0.360 0.350 0.360 350,000 124,300 0.3551 0.270 0.266 0.274 0.266 0.274 459,798 0.2703 -1.39%
2000-11-24 0 0.360 0.360 0.365 0.360 0.370 1,146,000 419,880 0.3664 0.274 0.274 0.278 0.274 0.282 1,505,512 0.2789 0.00%
2000-11-23 0 0.360 0.360 0.370 0.360 0.365 304,000 110,340 0.3630 0.274 0.274 0.282 0.274 0.278 399,368 0.2763 -1.37%
2000-11-22 0 0.365 0.360 0.370 0.350 0.370 2,662,000 967,160 0.3633 0.278 0.274 0.282 0.266 0.282 3,497,096 0.2766 2.82%
2000-11-21 0 0.355 0.355 0.370 0.340 0.355 170,000 58,900 0.3465 0.270 0.270 0.282 0.259 0.270 223,331 0.2637 1.43%
2000-11-20 0 0.350 0.350 0.365 0.350 0.370 392,000 139,240 0.3552 0.266 0.266 0.278 0.266 0.282 514,974 0.2704 -2.78%
2000-11-17 0 0.360 0.360 0.370 0.355 0.370 1,170,000 424,770 0.3631 0.274 0.274 0.282 0.270 0.282 1,537,041 0.2764 -1.37%
2000-11-16 0 0.365 0.365 0.370 0.350 0.365 1,458,000 527,370 0.3617 0.278 0.278 0.282 0.266 0.278 1,915,389 0.2753 5.80%
2000-11-15 0 0.345 0.345 0.355 0.345 0.360 1,020,000 363,500 0.3564 0.263 0.263 0.270 0.263 0.274 1,339,984 0.2713 -2.82%
2000-11-14 0 0.355 0.350 0.355 0.335 0.355 1,282,000 449,560 0.3507 0.270 0.266 0.270 0.255 0.270 1,684,176 0.2669 4.41%
2000-11-13 0 0.340 0.335 0.345 0.330 0.345 1,124,000 381,740 0.3396 0.259 0.255 0.263 0.251 0.263 1,476,610 0.2585 -5.56%
2000-11-10 0 0.360 0.360 0.365 0.355 0.370 1,780,000 642,900 0.3612 0.274 0.274 0.278 0.270 0.282 2,338,404 0.2749 -1.37%
2000-11-09 0 0.365 0.360 0.365 0.355 0.375 3,690,000 1,347,340 0.3651 0.278 0.274 0.278 0.270 0.285 4,847,590 0.2779 -1.35%
2000-11-08 0 0.370 0.370 0.375 0.370 0.400 4,894,000 1,905,040 0.3893 0.282 0.282 0.285 0.282 0.304 6,429,297 0.2963 -5.13%
2000-11-07 0 0.390 0.385 0.390 0.380 0.400 1,888,000 734,040 0.3888 0.297 0.293 0.297 0.289 0.304 2,480,284 0.2959 -4.88%
2000-11-06 0 0.410 0.400 0.410 0.390 0.410 7,616,000 3,060,550 0.4019 0.312 0.304 0.312 0.297 0.312 10,005,215 0.3059 3.80%
2000-11-03 0 0.395 0.390 0.395 0.390 0.405 5,534,000 2,192,460 0.3962 0.301 0.297 0.301 0.297 0.308 7,270,071 0.3016 2.60%
2000-11-02 0 0.385 0.385 0.390 0.375 0.415 13,656,000 5,497,010 0.4025 0.293 0.293 0.297 0.285 0.316 17,940,024 0.3064 -7.23%
2000-11-01 0 0.415 0.405 0.420 0.355 0.420 8,782,000 3,313,570 0.3773 0.316 0.308 0.320 0.270 0.320 11,537,001 0.2872 16.90%
2000-10-31 0 0.355 0.350 0.355 0.345 0.365 4,386,000 1,565,230 0.3569 0.270 0.266 0.270 0.263 0.278 5,761,932 0.2717 2.90%
2000-10-30 0 0.345 0.340 0.350 0.335 0.345 2,794,000 952,140 0.3408 0.263 0.259 0.266 0.255 0.263 3,670,506 0.2594 4.55%
2000-10-27 0 0.330 0.330 0.335 0.330 0.355 2,426,000 834,270 0.3439 0.251 0.251 0.255 0.251 0.270 3,187,060 0.2618 -1.49%
2000-10-26 0 0.335 0.325 0.335 0.320 0.335 1,646,500 542,890 0.3297 0.255 0.247 0.255 0.244 0.255 2,163,023 0.2510 3.08%
2000-10-25 0 0.325 0.320 0.325 0.315 0.325 1,520,000 486,050 0.3198 0.247 0.244 0.247 0.240 0.247 1,996,839 0.2434 1.56%
2000-10-24 0 0.320 0.320 0.325 0.320 0.340 2,700,000 867,800 0.3214 0.244 0.244 0.247 0.244 0.259 3,547,017 0.2447 -3.03%
2000-10-23 0 0.330 0.330 0.335 0.320 0.335 4,894,000 1,612,220 0.3294 0.251 0.251 0.255 0.244 0.255 6,429,297 0.2508 3.13%
2000-10-20 0 0.320 0.320 0.325 0.315 0.325 2,986,000 957,420 0.3206 0.244 0.244 0.247 0.240 0.247 3,922,738 0.2441 3.23%
2000-10-19 0 0.310 0.305 0.310 0.290 0.310 2,098,000 623,340 0.2971 0.236 0.232 0.236 0.221 0.236 2,756,164 0.2262 0.00%
2000-10-18 0 0.310 0.305 0.315 0.300 0.330 3,190,000 997,130 0.3126 0.236 0.232 0.240 0.228 0.251 4,190,735 0.2379 -7.46%
2000-10-17 0 0.335 0.335 0.340 0.320 0.335 852,000 279,620 0.3282 0.255 0.255 0.259 0.244 0.255 1,119,281 0.2498 0.00%
2000-10-16 0 0.335 0.330 0.335 0.330 0.345 2,052,000 686,770 0.3347 0.255 0.251 0.255 0.251 0.263 2,695,733 0.2548 4.69%
2000-10-13 0 0.320 0.320 0.325 0.315 0.330 2,626,000 845,200 0.3219 0.244 0.244 0.247 0.240 0.251 3,449,802 0.2450 -5.88%
2000-10-12 0 0.340 0.340 0.345 0.330 0.345 1,844,000 615,120 0.3336 0.259 0.259 0.263 0.251 0.263 2,422,481 0.2539 0.00%
2000-10-11 0 0.340 0.340 0.350 0.340 0.350 1,264,000 440,740 0.3487 0.259 0.259 0.266 0.259 0.266 1,660,529 0.2654 -2.86%
2000-10-10 0 0.350 0.350 0.360 0.350 0.365 1,030,000 369,350 0.3586 0.266 0.266 0.274 0.266 0.278 1,353,121 0.2730 -2.78%
2000-10-09 0 0.360 0.355 0.360 0.355 0.365 1,138,000 409,930 0.3602 0.274 0.270 0.274 0.270 0.278 1,495,002 0.2742 -2.70%
2000-10-05 0 0.370 0.370 0.375 0.365 0.380 2,746,000 1,023,700 0.3728 0.282 0.282 0.285 0.278 0.289 3,607,448 0.2838 -5.13%
2000-10-04 0 0.390 0.380 0.390 0.380 0.390 2,504,000 965,880 0.3857 0.297 0.289 0.297 0.289 0.297 3,289,530 0.2936 2.63%
2000-10-03 0 0.380 0.380 0.390 0.380 0.390 580,000 223,120 0.3847 0.289 0.289 0.297 0.289 0.297 761,952 0.2928 -2.56%
2000-09-29 0 0.390 0.385 0.390 0.380 0.390 2,426,000 933,400 0.3847 0.297 0.293 0.297 0.289 0.297 3,187,060 0.2929 2.63%
2000-09-28 0 0.380 0.380 0.385 0.375 0.390 812,000 310,230 0.3821 0.289 0.289 0.293 0.285 0.297 1,066,733 0.2908 1.33%
2000-09-27 0 0.375 0.375 0.385 0.375 0.380 1,158,000 438,100 0.3783 0.285 0.285 0.293 0.285 0.289 1,521,276 0.2880 -2.60%
2000-09-26 0 0.385 0.380 0.385 0.370 0.395 5,226,000 1,993,880 0.3815 0.293 0.289 0.293 0.282 0.301 6,865,448 0.2904 5.48%
2000-09-25 0 0.365 0.365 0.370 0.350 0.370 2,302,000 846,240 0.3676 0.278 0.278 0.282 0.266 0.282 3,024,160 0.2798 4.29%
2000-09-22 0 0.350 0.345 0.355 0.345 0.365 2,494,000 887,310 0.3558 0.266 0.263 0.270 0.263 0.278 3,276,393 0.2708 -2.78%
2000-09-21 0 0.360 0.360 0.365 0.360 0.385 3,990,000 1,492,600 0.3741 0.274 0.274 0.278 0.274 0.293 5,241,703 0.2848 -6.49%
2000-09-20 0 0.385 0.380 0.385 0.380 0.400 4,364,000 1,697,200 0.3889 0.293 0.289 0.293 0.289 0.304 5,733,030 0.2960 2.67%
2000-09-19 0 0.375 0.375 0.380 0.360 0.380 3,220,000 1,188,500 0.3691 0.285 0.285 0.289 0.274 0.289 4,230,146 0.2810 -1.32%
2000-09-18 0 0.380 0.375 0.380 0.375 0.390 1,906,000 721,080 0.3783 0.289 0.285 0.289 0.285 0.297 2,503,931 0.2880 -7.32%
2000-09-15 0 0.410 0.405 0.410 0.390 0.410 2,794,000 1,116,580 0.3996 0.312 0.308 0.312 0.297 0.312 3,670,506 0.3042 3.80%
2000-09-14 0 0.395 0.395 0.400 0.395 0.415 1,340,000 538,840 0.4021 0.301 0.301 0.304 0.301 0.316 1,760,371 0.3061 -1.25%
2000-09-12 0 0.400 0.400 0.405 0.395 0.410 2,494,000 998,960 0.4005 0.304 0.304 0.308 0.301 0.312 3,276,393 0.3049 -4.76%
2000-09-11 0 0.420 0.415 0.420 0.410 0.430 2,854,000 1,196,230 0.4191 0.320 0.316 0.320 0.312 0.327 3,749,328 0.3191 -4.55%
2000-09-08 0 0.440 0.440 0.450 0.440 0.455 1,588,000 706,160 0.4447 0.335 0.335 0.343 0.335 0.346 2,086,171 0.3385 -2.22%
2000-09-07 0 0.450 0.450 0.455 0.450 0.465 2,082,000 952,100 0.4573 0.343 0.343 0.346 0.343 0.354 2,735,144 0.3481 -2.17%
2000-09-06 0 0.460 0.460 0.465 0.455 0.465 990,000 454,940 0.4595 0.350 0.350 0.354 0.346 0.354 1,300,573 0.3498 -1.08%
2000-09-05 0 0.465 0.465 0.470 0.465 0.480 1,928,000 907,510 0.4707 0.354 0.354 0.358 0.354 0.365 2,532,833 0.3583 -3.12%
2000-09-04 0 0.480 0.475 0.485 0.480 0.490 4,488,000 2,172,580 0.4841 0.365 0.362 0.369 0.365 0.373 5,895,930 0.3685 -1.03%
2000-09-01 0 0.485 0.480 0.485 0.455 0.485 5,916,000 2,783,240 0.4705 0.369 0.365 0.369 0.346 0.369 7,771,908 0.3581 5.43%
2000-08-31 0 0.460 0.455 0.460 0.450 0.470 2,382,000 1,097,000 0.4605 0.350 0.346 0.350 0.343 0.358 3,129,257 0.3506 -2.13%
2000-08-30 0 0.470 0.460 0.470 0.450 0.470 2,902,000 1,338,620 0.4613 0.358 0.350 0.358 0.343 0.358 3,812,386 0.3511 1.08%
2000-08-29 0 0.465 0.460 0.465 0.465 0.480 2,650,000 1,243,520 0.4693 0.354 0.350 0.354 0.354 0.365 3,481,331 0.3572 -2.11%
2000-08-28 0 0.475 0.470 0.480 0.460 0.480 4,280,000 2,009,940 0.4696 0.362 0.358 0.365 0.350 0.365 5,622,679 0.3575 1.06%
2000-08-25 0 0.470 0.470 0.475 0.465 0.490 3,190,000 1,512,250 0.4741 0.358 0.358 0.362 0.354 0.373 4,190,735 0.3609 -3.09%
2000-08-24 0 0.485 0.480 0.485 0.470 0.500 6,748,000 3,284,980 0.4868 0.369 0.365 0.369 0.358 0.381 8,864,915 0.3706 3.19%
2000-08-23 0 0.470 0.470 0.475 0.470 0.500 7,516,000 3,609,000 0.4802 0.358 0.358 0.362 0.358 0.381 9,873,844 0.3655 -6.00%
2000-08-22 0 0.500 0.500 0.510 0.485 0.520 6,788,000 3,419,970 0.5038 0.381 0.381 0.388 0.369 0.396 8,917,463 0.3835 1.01%
2000-08-21 0 0.495 0.495 0.500 0.495 0.520 7,412,000 3,764,000 0.5078 0.377 0.377 0.381 0.377 0.396 9,737,218 0.3866 -4.81%
2000-08-18 0 0.520 0.520 0.530 0.520 0.550 11,490,000 6,063,100 0.5277 0.396 0.396 0.403 0.396 0.419 15,094,528 0.4017 -3.70%
2000-08-17 0 0.540 0.540 0.550 0.530 0.550 26,016,000 14,088,480 0.5415 0.411 0.411 0.419 0.403 0.419 34,177,479 0.4122 3.85%
2000-08-16 0 0.520 0.510 0.520 0.490 0.530 19,358,000 9,947,300 0.5139 0.396 0.388 0.396 0.373 0.403 25,430,798 0.3912 4.00%
2000-08-15 0 0.500 0.500 0.510 0.470 0.510 10,892,000 5,301,430 0.4867 0.381 0.381 0.388 0.358 0.388 14,308,929 0.3705 2.04%
2000-08-14 0 0.490 0.490 0.495 0.490 0.520 9,028,000 4,525,450 0.5013 0.373 0.373 0.377 0.373 0.396 11,860,174 0.3816 -5.77%
2000-08-11 0 0.520 0.510 0.520 0.510 0.540 8,330,000 4,346,760 0.5218 0.396 0.388 0.396 0.388 0.411 10,943,204 0.3972 -3.70%
2000-08-10 0 0.540 0.530 0.540 0.530 0.550 11,556,000 6,230,600 0.5392 0.411 0.403 0.411 0.403 0.419 15,181,233 0.4104 0.00%
2000-08-09 0 0.540 0.530 0.540 0.520 0.570 16,056,000 8,740,640 0.5444 0.411 0.403 0.411 0.396 0.434 21,092,928 0.4144 -3.57%
2000-08-08 0 0.560 0.560 0.570 0.560 0.590 24,034,000 13,645,080 0.5677 0.426 0.426 0.434 0.426 0.449 31,573,706 0.4322 -3.45%
2000-08-07 0 0.580 0.570 0.580 0.540 0.580 23,244,000 13,062,860 0.5620 0.441 0.434 0.441 0.411 0.441 30,535,875 0.4278 5.45%
2000-08-04 0 0.550 0.540 0.550 0.540 0.570 24,886,000 13,724,440 0.5515 0.419 0.411 0.419 0.411 0.434 32,692,987 0.4198 -1.79%
2000-08-03 0 0.560 0.560 0.570 0.510 0.570 39,592,000 21,138,680 0.5339 0.426 0.426 0.434 0.388 0.434 52,012,406 0.4064 9.80%
2000-08-02 0 0.510 0.510 0.520 0.495 0.540 62,408,000 32,403,040 0.5192 0.388 0.388 0.396 0.377 0.411 81,986,013 0.3952 2.00%
2000-08-01 0 0.500 0.500 0.510 0.450 0.510 24,696,000 11,809,060 0.4782 0.381 0.381 0.388 0.343 0.388 32,443,382 0.3640 11.11%
2000-07-31 0 0.450 0.450 0.455 0.420 0.460 14,574,000 6,421,270 0.4406 0.343 0.343 0.346 0.320 0.350 19,146,009 0.3354 1.12%
2000-07-28 0 0.445 0.440 0.445 0.430 0.465 13,138,000 5,863,680 0.4463 0.339 0.335 0.339 0.327 0.354 17,259,522 0.3397 -5.32%
2000-07-27 0 0.470 0.465 0.475 0.465 0.495 12,050,000 5,809,560 0.4821 0.358 0.354 0.362 0.354 0.377 15,830,205 0.3670 -4.08%
2000-07-26 0 0.490 0.485 0.490 0.480 0.510 38,000,000 18,931,490 0.4982 0.373 0.369 0.373 0.365 0.388 49,920,979 0.3792 2.08%
2000-07-25 0 0.480 0.475 0.480 0.475 0.530 29,088,000 14,370,960 0.4941 0.365 0.362 0.365 0.362 0.403 38,213,196 0.3761 -5.88%
2000-07-24 0 0.510 0.500 0.510 0.450 0.520 52,236,000 25,345,870 0.4852 0.388 0.381 0.388 0.343 0.396 68,622,955 0.3693 9.68%
2000-07-21 0 0.465 0.460 0.465 0.445 0.490 51,832,000 24,285,210 0.4685 0.354 0.350 0.354 0.339 0.373 68,092,216 0.3567 4.49%
2000-07-20 0 0.445 0.440 0.445 0.395 0.445 40,730,000 17,427,940 0.4279 0.339 0.335 0.339 0.301 0.339 53,507,408 0.3257 12.66%
2000-07-19 0 0.395 0.385 0.395 0.375 0.395 1,796,000 695,600 0.3873 0.301 0.293 0.301 0.285 0.301 2,359,423 0.2948 2.60%
2000-07-18 0 0.385 0.375 0.385 0.380 0.385 1,678,000 639,610 0.3812 0.293 0.285 0.293 0.289 0.293 2,204,405 0.2902 -1.28%
2000-07-17 0 0.390 0.390 0.395 0.390 0.400 2,656,000 1,044,660 0.3933 0.297 0.297 0.301 0.297 0.304 3,489,214 0.2994 -2.50%
2000-07-14 0 0.400 0.395 0.400 0.385 0.400 4,054,000 1,584,610 0.3909 0.304 0.301 0.304 0.293 0.304 5,325,780 0.2975 2.56%
2000-07-13 0 0.390 0.385 0.390 0.385 0.415 5,772,000 2,316,720 0.4014 0.297 0.293 0.297 0.293 0.316 7,582,734 0.3055 -3.70%
2000-07-12 0 0.405 0.405 0.410 0.380 0.410 6,894,000 2,755,980 0.3998 0.308 0.308 0.312 0.289 0.312 9,056,717 0.3043 5.19%
2000-07-11 0 0.385 0.380 0.390 0.365 0.390 1,992,000 751,980 0.3775 0.293 0.289 0.297 0.278 0.297 2,616,910 0.2874 4.05%
2000-07-10 0 0.370 0.365 0.370 0.355 0.370 1,326,000 485,630 0.3662 0.282 0.278 0.282 0.270 0.282 1,741,979 0.2788 1.37%
2000-07-07 0 0.365 0.360 0.370 0.365 0.370 1,130,000 415,100 0.3673 0.278 0.274 0.282 0.278 0.282 1,484,492 0.2796 2.82%
2000-07-06 0 0.355 0.355 0.365 0.355 0.380 4,732,000 1,754,860 0.3708 0.270 0.270 0.278 0.270 0.289 6,216,476 0.2823 -6.58%
2000-07-05 0 0.380 0.380 0.385 0.375 0.385 1,146,000 433,320 0.3781 0.289 0.289 0.293 0.285 0.293 1,505,512 0.2878 0.00%
2000-07-04 0 0.380 0.380 0.385 0.370 0.380 1,754,000 659,270 0.3759 0.289 0.289 0.293 0.282 0.289 2,304,247 0.2861 2.70%
2000-07-03 0 0.370 0.370 0.375 0.365 0.370 1,180,000 436,560 0.3700 0.282 0.282 0.285 0.278 0.282 1,550,178 0.2816 -1.33%
2000-06-30 0 0.375 0.375 0.380 0.375 0.380 380,000 142,700 0.3755 0.285 0.285 0.289 0.285 0.289 499,210 0.2859 0.00%
2000-06-29 0 0.375 0.375 0.385 0.375 0.395 2,370,000 911,680 0.3847 0.285 0.285 0.293 0.285 0.301 3,113,493 0.2928 -2.60%
2000-06-28 0 0.385 0.380 0.385 0.380 0.385 2,816,000 1,073,660 0.3813 0.293 0.289 0.293 0.289 0.293 3,699,407 0.2902 1.32%
2000-06-27 0 0.380 0.375 0.380 0.380 0.395 4,534,000 1,755,520 0.3872 0.289 0.285 0.289 0.289 0.301 5,956,361 0.2947 -2.56%
2000-06-26 0 0.390 0.390 0.395 0.390 0.400 3,314,000 1,302,460 0.3930 0.297 0.297 0.301 0.297 0.304 4,353,635 0.2992 1.30%
2000-06-23 0 0.385 0.385 0.390 0.385 0.395 1,970,000 767,150 0.3894 0.293 0.293 0.297 0.293 0.301 2,588,009 0.2964 0.00%
2000-06-22 0 0.385 0.385 0.395 0.385 0.400 2,476,000 969,360 0.3915 0.293 0.293 0.301 0.293 0.304 3,252,746 0.2980 0.00%
2000-06-21 0 0.385 0.380 0.390 0.385 0.400 5,908,000 2,320,700 0.3928 0.293 0.289 0.297 0.293 0.304 7,761,399 0.2990 -2.53%
2000-06-20 0 0.395 0.390 0.400 0.385 0.425 7,985,000 3,190,810 0.3996 0.301 0.297 0.304 0.293 0.324 10,489,974 0.3042 -3.66%
2000-06-19 0 0.410 0.410 0.415 0.390 0.420 11,638,000 4,770,630 0.4099 0.312 0.312 0.316 0.297 0.320 15,288,957 0.3120 1.23%
2000-06-16 0 0.405 0.405 0.410 0.385 0.420 23,672,000 9,549,530 0.4034 0.308 0.308 0.312 0.293 0.320 31,098,143 0.3071 0.00%
2000-06-15 0 0.405 0.400 0.405 0.365 0.410 29,156,000 11,472,970 0.3935 0.308 0.304 0.308 0.278 0.312 38,302,528 0.2995 15.71%
2000-06-14 0 0.350 0.345 0.350 0.340 0.350 1,390,000 481,500 0.3464 0.266 0.263 0.266 0.259 0.266 1,826,057 0.2637 0.00%
2000-06-13 0 0.350 0.345 0.350 0.350 0.355 760,000 267,000 0.3513 0.266 0.263 0.266 0.266 0.270 998,420 0.2674 0.00%
2000-06-12 0 0.350 0.350 0.355 0.345 0.360 818,000 289,690 0.3541 0.266 0.266 0.270 0.263 0.274 1,074,615 0.2696 -4.11%
2000-06-09 0 0.365 0.360 0.365 0.350 0.365 2,196,000 791,220 0.3603 0.278 0.274 0.278 0.266 0.278 2,884,907 0.2743 2.82%
2000-06-08 0 0.355 0.355 0.360 0.345 0.365 2,410,000 859,380 0.3566 0.270 0.270 0.274 0.263 0.278 3,166,041 0.2714 -2.74%
2000-06-07 0 0.365 0.370 0.375 0.355 0.375 4,892,000 1,793,370 0.3666 0.278 0.282 0.285 0.270 0.285 6,426,669 0.2791 -1.35%
2000-06-05 0 0.370 0.370 0.375 0.365 0.385 10,826,000 4,066,120 0.3756 0.282 0.282 0.285 0.278 0.293 14,222,224 0.2859 2.78%
2000-06-02 0 0.360 0.355 0.360 0.335 0.365 10,558,000 3,668,000 0.3474 0.274 0.270 0.274 0.255 0.278 13,870,150 0.2645 7.46%
2000-06-01 0 0.335 0.325 0.335 0.305 0.335 5,724,000 1,866,360 0.3261 0.255 0.247 0.255 0.232 0.255 7,519,676 0.2482 8.06%
2000-05-31 0 0.310 0.310 0.320 0.310 0.320 5,320,400 1,677,552 0.3153 0.236 0.236 0.244 0.236 0.244 6,989,463 0.2400 0.00%
2000-05-30 0 0.310 0.305 0.325 0.305 0.330 2,024,000 639,440 0.3159 0.236 0.232 0.247 0.232 0.251 2,658,949 0.2405 -6.06%
2000-05-29 0 0.330 0.325 0.330 0.310 0.335 1,752,000 560,970 0.3202 0.251 0.247 0.251 0.236 0.255 2,301,620 0.2437 3.13%
2000-05-26 0 0.320 0.320 0.325 0.315 0.330 2,430,000 779,300 0.3207 0.244 0.244 0.247 0.240 0.251 3,192,315 0.2441 -1.54%
2000-05-25 0 0.325 0.325 0.330 0.325 0.355 3,112,000 1,051,930 0.3380 0.247 0.247 0.251 0.247 0.270 4,088,265 0.2573 -5.80%
2000-05-24 0 0.345 0.345 0.350 0.340 0.365 3,602,270 1,271,046 0.3528 0.263 0.263 0.266 0.259 0.278 4,732,338 0.2686 -2.82%
2000-05-23 0 0.355 0.355 0.360 0.355 0.375 2,792,000 1,007,310 0.3608 0.270 0.270 0.274 0.270 0.285 3,667,878 0.2746 -2.74%
2000-05-22 0 0.365 0.360 0.365 0.360 0.390 4,218,000 1,589,080 0.3767 0.278 0.274 0.278 0.274 0.297 5,541,229 0.2868 -3.69%
2000-05-19 0 0.395 0.390 0.395 0.390 0.410 6,254,000 2,502,980 0.4002 0.288 0.285 0.288 0.285 0.299 8,562,789 0.2923 -1.25%
2000-05-18 0 0.400 0.395 0.400 0.385 0.405 8,480,000 3,351,580 0.3952 0.292 0.288 0.292 0.281 0.296 11,610,562 0.2887 0.00%
2000-05-17 0 0.400 0.400 0.405 0.400 0.430 21,518,000 8,978,540 0.4173 0.292 0.292 0.296 0.292 0.314 29,461,801 0.3048 -4.76%
2000-05-16 0 0.420 0.415 0.420 0.410 0.440 46,490,000 19,896,560 0.4280 0.307 0.303 0.307 0.299 0.321 63,652,715 0.3126 3.70%
2000-05-15 0 0.405 0.405 0.410 0.365 0.415 32,408,000 12,860,260 0.3968 0.296 0.296 0.299 0.267 0.303 44,372,063 0.2898 10.96%
2000-05-12 0 0.365 0.365 0.370 0.340 0.365 5,302,000 1,879,780 0.3545 0.267 0.267 0.270 0.248 0.267 7,259,340 0.2589 7.35%
2000-05-10 0 0.340 0.335 0.350 0.340 0.350 1,582,000 544,530 0.3442 0.248 0.245 0.256 0.248 0.256 2,166,027 0.2514 -2.86%
2000-05-09 0 0.350 0.340 0.350 0.340 0.355 2,078,000 727,530 0.3501 0.256 0.248 0.256 0.248 0.259 2,845,135 0.2557 -1.41%
2000-05-08 0 0.355 0.350 0.355 0.355 0.370 3,602,000 1,300,690 0.3611 0.259 0.256 0.259 0.259 0.270 4,931,750 0.2637 -2.74%
2000-05-05 0 0.365 0.365 0.370 0.360 0.370 3,754,000 1,377,210 0.3669 0.267 0.267 0.270 0.263 0.270 5,139,864 0.2679 0.00%
2000-05-04 0 0.365 0.355 0.370 0.350 0.370 3,994,000 1,438,190 0.3601 0.267 0.259 0.270 0.256 0.270 5,468,465 0.2630 2.82%
2000-05-03 0 0.355 0.360 0.365 0.355 0.380 6,044,200 2,228,658 0.3687 0.259 0.263 0.267 0.259 0.278 8,275,538 0.2693 -4.05%
2000-05-02 0 0.370 0.370 0.380 0.350 0.395 11,776,000 4,438,300 0.3769 0.270 0.270 0.278 0.256 0.288 16,123,346 0.2753 -1.33%
2000-04-28 0 0.375 0.370 0.375 0.365 0.375 5,358,000 1,973,140 0.3683 0.274 0.270 0.274 0.267 0.274 7,336,013 0.2690 1.35%
2000-04-27 0 0.370 0.370 0.375 0.365 0.400 6,788,000 2,584,660 0.3808 0.270 0.270 0.274 0.267 0.292 9,293,926 0.2781 -5.13%
2000-04-26 0 0.390 0.385 0.395 0.385 0.435 35,400,000 14,589,980 0.4121 0.285 0.281 0.288 0.281 0.318 48,468,619 0.3010 -7.14%
2000-04-25 0 0.420 0.415 0.425 0.390 0.425 19,416,000 7,961,300 0.4100 0.307 0.303 0.310 0.285 0.310 26,583,805 0.2995 6.33%
2000-04-20 0 0.395 0.390 0.395 0.370 0.405 15,926,000 6,252,880 0.3926 0.288 0.285 0.288 0.270 0.296 21,805,402 0.2868 5.33%
2000-04-19 0 0.375 0.370 0.380 0.370 0.450 58,020,000 24,188,050 0.4169 0.274 0.270 0.278 0.270 0.329 79,439,246 0.3045 -3.85%
2000-04-18 0 0.390 0.390 0.395 0.335 0.390 35,940,000 13,590,300 0.3781 0.285 0.285 0.288 0.245 0.285 49,207,971 0.2762 16.42%
2000-04-17 0 0.335 0.330 0.340 0.325 0.355 3,552,000 1,209,620 0.3405 0.245 0.241 0.248 0.237 0.259 4,863,292 0.2487 -8.22%
2000-04-14 0 0.365 0.360 0.370 0.335 0.365 2,460,000 873,800 0.3552 0.267 0.263 0.270 0.245 0.267 3,368,158 0.2594 7.35%
2000-04-13 0 0.340 0.340 0.350 0.340 0.345 718,000 246,170 0.3429 0.248 0.248 0.256 0.248 0.252 983,064 0.2504 -2.86%
2000-04-12 0 0.350 0.345 0.350 0.340 0.355 1,560,000 535,450 0.3432 0.256 0.252 0.256 0.248 0.259 2,135,905 0.2507 0.00%
2000-04-11 0 0.350 0.340 0.355 0.330 0.350 1,744,000 591,140 0.3390 0.256 0.248 0.259 0.241 0.256 2,387,833 0.2476 1.45%
2000-04-10 0 0.345 0.335 0.345 0.330 0.345 1,210,000 409,800 0.3387 0.252 0.245 0.252 0.241 0.252 1,656,696 0.2474 2.99%
2000-04-07 0 0.335 0.335 0.345 0.325 0.350 1,600,000 529,560 0.3310 0.245 0.245 0.252 0.237 0.256 2,190,672 0.2417 1.52%
2000-04-06 0 0.330 0.325 0.335 0.315 0.330 628,000 206,900 0.3295 0.241 0.237 0.245 0.230 0.241 859,839 0.2406 1.54%
2000-04-05 0 0.325 0.320 0.325 0.325 0.330 1,384,000 454,070 0.3281 0.237 0.234 0.237 0.237 0.241 1,894,931 0.2396 -4.41%
2000-04-03 0 0.340 0.340 0.345 0.335 0.350 820,000 281,030 0.3427 0.248 0.248 0.252 0.245 0.256 1,122,719 0.2503 -5.56%
2000-03-31 0 0.360 0.350 0.360 0.350 0.360 1,942,000 690,580 0.3556 0.263 0.256 0.263 0.256 0.263 2,658,928 0.2597 4.35%
2000-03-30 0 0.345 0.345 0.350 0.340 0.345 1,208,000 413,010 0.3419 0.252 0.252 0.256 0.248 0.252 1,653,957 0.2497 0.00%
2000-03-29 0 0.345 0.340 0.345 0.340 0.350 1,530,000 524,400 0.3427 0.252 0.248 0.252 0.248 0.256 2,094,830 0.2503 1.47%
2000-03-28 0 0.340 0.340 0.350 0.335 0.350 1,392,000 479,040 0.3441 0.248 0.248 0.256 0.245 0.256 1,905,885 0.2513 -1.45%
2000-03-27 0 0.345 0.345 0.350 0.335 0.355 1,980,000 683,150 0.3450 0.252 0.252 0.256 0.245 0.259 2,710,957 0.2520 2.99%
2000-03-24 0 0.335 0.335 0.340 0.335 0.345 2,268,000 770,950 0.3399 0.245 0.245 0.248 0.245 0.252 3,105,278 0.2483 -1.47%
2000-03-23 0 0.340 0.335 0.340 0.335 0.350 814,000 273,190 0.3356 0.248 0.245 0.248 0.245 0.256 1,114,504 0.2451 0.00%
2000-03-22 0 0.340 0.335 0.340 0.335 0.340 2,650,000 900,250 0.3397 0.248 0.245 0.248 0.245 0.248 3,628,301 0.2481 -1.45%
2000-03-21 0 0.345 0.335 0.345 0.330 0.345 1,418,000 478,380 0.3374 0.252 0.245 0.252 0.241 0.252 1,941,483 0.2464 1.47%
2000-03-20 0 0.340 0.340 0.345 0.335 0.345 1,200,000 409,050 0.3409 0.248 0.248 0.252 0.245 0.252 1,643,004 0.2490 -2.86%
2000-03-17 0 0.350 0.345 0.350 0.345 0.355 3,140,000 1,097,510 0.3495 0.256 0.252 0.256 0.252 0.259 4,299,194 0.2553 0.00%
2000-03-16 0 0.350 0.350 0.360 0.350 0.360 2,478,000 883,870 0.3567 0.256 0.256 0.263 0.256 0.263 3,392,803 0.2605 -5.41%
2000-03-15 0 0.370 0.360 0.370 0.360 0.370 3,992,000 1,458,500 0.3654 0.270 0.263 0.270 0.263 0.270 5,465,727 0.2668 -1.33%
2000-03-14 0 0.375 0.370 0.375 0.360 0.395 11,142,000 4,197,500 0.3767 0.274 0.270 0.274 0.263 0.288 15,255,293 0.2752 5.63%
2000-03-13 0 0.355 0.355 0.360 0.350 0.365 3,174,799 1,133,422 0.3570 0.259 0.259 0.263 0.256 0.267 4,346,840 0.2607 1.43%
2000-03-10 0 0.350 0.350 0.355 0.345 0.370 5,440,000 1,931,660 0.3551 0.256 0.256 0.259 0.252 0.270 7,448,285 0.2593 -2.78%
2000-03-09 0 0.360 0.355 0.360 0.355 0.380 5,698,000 2,076,950 0.3645 0.263 0.259 0.263 0.259 0.278 7,801,531 0.2662 0.00%
2000-03-08 0 0.360 0.355 0.360 0.360 0.380 6,666,000 2,469,420 0.3705 0.263 0.259 0.263 0.263 0.278 9,126,887 0.2706 0.00%
2000-03-07 0 0.360 0.360 0.365 0.360 0.370 6,240,000 2,259,350 0.3621 0.263 0.263 0.267 0.263 0.270 8,543,621 0.2644 1.41%
2000-03-06 0 0.355 0.355 0.370 0.355 0.390 3,370,000 1,240,250 0.3680 0.259 0.259 0.270 0.259 0.285 4,614,103 0.2688 -4.05%
2000-03-03 0 0.370 0.365 0.370 0.360 0.380 1,370,000 508,910 0.3715 0.270 0.267 0.270 0.263 0.278 1,875,763 0.2713 1.37%
2000-03-02 0 0.365 0.360 0.370 0.350 0.380 944,000 348,350 0.3690 0.267 0.263 0.270 0.256 0.278 1,292,497 0.2695 -1.35%
2000-03-01 0 0.370 0.370 0.385 0.365 0.385 1,760,000 659,450 0.3747 0.270 0.270 0.281 0.267 0.281 2,409,739 0.2737 1.37%
2000-02-29 0 0.365 0.365 0.375 0.360 0.390 608,000 224,960 0.3700 0.267 0.267 0.274 0.263 0.285 832,455 0.2702 2.82%
2000-02-28 0 0.355 0.355 0.365 0.350 0.375 1,576,000 569,270 0.3612 0.259 0.259 0.267 0.256 0.274 2,157,812 0.2638 -6.58%
2000-02-25 0 0.380 0.380 0.385 0.380 0.385 1,282,000 488,920 0.3814 0.278 0.278 0.281 0.278 0.281 1,755,276 0.2785 -2.56%
2000-02-24 0 0.390 0.390 0.400 0.385 0.405 2,002,000 798,900 0.3991 0.285 0.285 0.292 0.281 0.296 2,741,078 0.2915 -3.70%
2000-02-23 0 0.405 0.405 0.410 0.400 0.430 3,236,000 1,336,730 0.4131 0.296 0.296 0.299 0.292 0.314 4,430,634 0.3017 -1.22%
2000-02-22 0 0.410 0.400 0.410 0.395 0.440 2,530,000 1,031,400 0.4077 0.299 0.292 0.299 0.288 0.321 3,464,000 0.2977 -4.65%
2000-02-21 0 0.430 0.430 0.435 0.415 0.450 3,980,000 1,725,240 0.4335 0.314 0.314 0.318 0.303 0.329 5,449,297 0.3166 1.18%
2000-02-18 0 0.425 0.425 0.430 0.385 0.450 13,770,000 5,856,530 0.4253 0.310 0.310 0.314 0.281 0.329 18,853,471 0.3106 8.97%
2000-02-17 0 0.390 0.390 0.395 0.385 0.400 5,682,000 2,224,670 0.3915 0.285 0.285 0.288 0.281 0.292 7,779,624 0.2860 -2.50%
2000-02-16 0 0.400 0.395 0.400 0.375 0.400 7,448,000 2,886,930 0.3876 0.292 0.288 0.292 0.274 0.292 10,197,578 0.2831 3.90%
2000-02-15 0 0.385 0.385 0.390 0.375 0.395 12,952,000 5,003,990 0.3863 0.281 0.281 0.285 0.274 0.288 17,733,490 0.2822 1.32%
2000-02-14 0 0.380 0.370 0.380 0.365 0.395 3,028,000 1,134,810 0.3748 0.278 0.270 0.278 0.267 0.288 4,145,847 0.2737 0.00%
2000-02-11 0 0.380 0.375 0.385 0.370 0.390 5,444,000 2,070,830 0.3804 0.278 0.274 0.281 0.270 0.285 7,453,762 0.2778 -3.80%
2000-02-10 0 0.395 0.390 0.395 0.385 0.400 4,994,000 1,962,780 0.3930 0.288 0.285 0.288 0.281 0.292 6,837,635 0.2871 -2.47%
2000-02-09 0 0.405 0.395 0.405 0.400 0.410 3,484,000 1,397,490 0.4011 0.296 0.288 0.296 0.292 0.299 4,770,188 0.2930 -3.57%
2000-02-08 0 0.420 0.400 0.410 0.410 0.425 1,440,000 601,550 0.4177 0.307 0.292 0.299 0.299 0.310 1,971,605 0.3051 -1.18%
2000-02-03 0 0.425 0.420 0.425 0.400 0.425 4,792,000 1,993,320 0.4160 0.310 0.307 0.310 0.292 0.310 6,561,063 0.3038 4.94%
2000-02-02 0 0.405 0.405 0.410 0.400 0.420 5,120,000 2,093,580 0.4089 0.296 0.296 0.299 0.292 0.307 7,010,151 0.2986 -4.71%
2000-02-01 0 0.425 0.425 0.430 0.425 0.440 1,686,000 724,330 0.4296 0.310 0.310 0.314 0.310 0.321 2,308,421 0.3138 0.00%
2000-01-31 0 0.425 0.425 0.430 0.420 0.435 3,312,000 1,416,970 0.4278 0.310 0.310 0.314 0.307 0.318 4,534,691 0.3125 -2.30%
2000-01-28 0 0.435 0.430 0.440 0.430 0.445 1,082,000 470,330 0.4347 0.318 0.314 0.321 0.314 0.325 1,481,442 0.3175 -1.14%
2000-01-27 0 0.440 0.430 0.440 0.430 0.440 850,000 368,300 0.4333 0.321 0.314 0.321 0.314 0.321 1,163,795 0.3165 2.33%
2000-01-26 0 0.430 0.430 0.435 0.430 0.440 1,290,000 560,550 0.4345 0.314 0.314 0.318 0.314 0.321 1,766,229 0.3174 -2.27%
2000-01-25 0 0.440 0.435 0.440 0.430 0.450 1,250,000 547,790 0.4382 0.321 0.318 0.321 0.314 0.329 1,711,463 0.3201 1.15%
2000-01-24 0 0.435 0.435 0.440 0.425 0.445 1,728,000 744,480 0.4308 0.318 0.318 0.321 0.310 0.325 2,365,926 0.3147 1.16%
2000-01-21 0 0.430 0.430 0.440 0.430 0.450 710,000 309,300 0.4356 0.314 0.314 0.321 0.314 0.329 972,111 0.3182 -1.15%
2000-01-20 0 0.435 0.425 0.435 0.425 0.435 794,000 342,560 0.4314 0.318 0.310 0.318 0.310 0.318 1,087,121 0.3151 2.35%
2000-01-19 0 0.425 0.425 0.430 0.420 0.440 610,000 263,150 0.4314 0.310 0.310 0.314 0.307 0.321 835,194 0.3151 -1.16%
2000-01-18 0 0.430 0.425 0.430 0.425 0.430 812,000 348,910 0.4297 0.314 0.310 0.314 0.310 0.314 1,111,766 0.3138 0.00%
2000-01-17 0 0.430 0.425 0.435 0.430 0.440 1,026,000 446,960 0.4356 0.314 0.310 0.318 0.314 0.321 1,404,768 0.3182 0.00%
2000-01-14 0 0.430 0.430 0.440 0.425 0.450 1,312,000 568,770 0.4335 0.314 0.314 0.321 0.310 0.329 1,796,351 0.3166 -1.15%
2000-01-13 0 0.435 0.435 0.445 0.435 0.450 1,640,000 716,730 0.4370 0.318 0.318 0.325 0.318 0.329 2,245,439 0.3192 0.00%
2000-01-12 0 0.435 0.435 0.440 0.430 0.440 574,000 249,940 0.4354 0.318 0.318 0.321 0.314 0.321 785,904 0.3180 -3.33%
2000-01-11 0 0.450 0.445 0.450 0.450 0.470 1,828,000 830,990 0.4546 0.329 0.325 0.329 0.329 0.343 2,502,843 0.3320 -3.23%
2000-01-10 0 0.465 0.465 0.470 0.460 0.480 2,414,000 1,134,360 0.4699 0.340 0.340 0.343 0.336 0.351 3,305,176 0.3432 2.20%
2000-01-07 0 0.455 0.455 0.460 0.430 0.475 1,600,000 730,750 0.4567 0.332 0.332 0.336 0.314 0.347 2,190,672 0.3336 7.06%
2000-01-06 0 0.425 0.425 0.430 0.425 0.445 2,502,000 1,073,160 0.4289 0.310 0.310 0.314 0.310 0.325 3,425,663 0.3133 -3.41%
2000-01-05 0 0.440 0.440 0.450 0.430 0.450 2,532,000 1,119,210 0.4420 0.321 0.321 0.329 0.314 0.329 3,466,739 0.3228 -6.38%
2000-01-04 0 0.470 0.470 0.475 0.425 0.480 5,054,000 2,317,360 0.4585 0.343 0.343 0.347 0.310 0.351 6,919,785 0.3349 8.05%
2000-01-03 0 0.435 0.425 0.435 0.415 0.435 2,826,000 1,198,210 0.4240 0.318 0.310 0.318 0.303 0.318 3,869,275 0.3097 3.57%
1999-12-30 0 0.420 0.415 0.420 0.420 0.430 916,000 387,410 0.4229 0.307 0.303 0.307 0.307 0.314 1,254,160 0.3089 0.00%
1999-12-29 0 0.420 0.415 0.420 0.415 0.430 1,900,000 800,100 0.4211 0.307 0.303 0.307 0.303 0.314 2,601,423 0.3076 -2.33%
1999-12-28 0 0.430 0.420 0.430 0.405 0.435 3,164,000 1,325,610 0.4190 0.314 0.307 0.314 0.296 0.318 4,332,054 0.3060 7.50%
1999-12-24 0 0.400 0.395 0.400 0.375 0.410 1,976,000 784,120 0.3968 0.292 0.288 0.292 0.274 0.299 2,705,480 0.2898 -3.61%
1999-12-23 0 0.415 0.415 0.420 0.410 0.425 2,058,000 854,490 0.4152 0.303 0.303 0.307 0.299 0.310 2,817,752 0.3033 -2.35%
1999-12-22 0 0.425 0.420 0.430 0.410 0.425 1,838,000 772,560 0.4203 0.310 0.307 0.314 0.299 0.310 2,516,535 0.3070 -1.16%
1999-12-21 0 0.430 0.430 0.440 0.430 0.450 1,066,000 468,330 0.4393 0.314 0.314 0.321 0.314 0.329 1,459,535 0.3209 -6.52%
1999-12-20 0 0.460 0.460 0.470 0.450 0.480 590,000 274,600 0.4654 0.336 0.336 0.343 0.329 0.351 807,810 0.3399 -2.13%
1999-12-17 0 0.470 0.465 0.475 0.465 0.480 1,360,000 643,150 0.4729 0.343 0.340 0.347 0.340 0.351 1,862,071 0.3454 -1.05%
1999-12-16 0 0.475 0.465 0.475 0.465 0.475 1,478,000 691,860 0.4681 0.347 0.340 0.347 0.340 0.347 2,023,633 0.3419 2.15%
1999-12-15 0 0.465 0.465 0.470 0.460 0.470 1,238,000 577,820 0.4667 0.340 0.340 0.343 0.336 0.343 1,695,033 0.3409 -1.06%
1999-12-14 0 0.470 0.470 0.475 0.470 0.480 1,932,000 920,640 0.4765 0.343 0.343 0.347 0.343 0.351 2,645,237 0.3480 -3.09%
1999-12-13 0 0.485 0.475 0.485 0.475 0.485 2,038,000 981,900 0.4818 0.354 0.347 0.354 0.347 0.354 2,790,369 0.3519 2.11%
1999-12-10 0 0.475 0.470 0.480 0.470 0.490 1,290,000 623,600 0.4834 0.347 0.343 0.351 0.343 0.358 1,766,229 0.3531 -2.06%
1999-12-09 0 0.485 0.485 0.490 0.485 0.500 1,572,000 770,290 0.4900 0.354 0.354 0.358 0.354 0.365 2,152,335 0.3579 -2.02%
1999-12-08 0 0.495 0.490 0.495 0.480 0.495 1,462,000 712,410 0.4873 0.362 0.358 0.362 0.351 0.362 2,001,727 0.3559 2.06%
1999-12-07 0 0.485 0.480 0.490 0.480 0.500 1,260,000 618,590 0.4909 0.354 0.351 0.358 0.351 0.365 1,725,154 0.3586 0.00%
1999-12-06 0 0.485 0.485 0.490 0.455 0.495 1,626,000 780,400 0.4800 0.354 0.354 0.358 0.332 0.362 2,226,270 0.3505 2.11%
1999-12-03 0 0.475 0.470 0.475 0.470 0.480 3,974,000 1,885,030 0.4743 0.347 0.343 0.347 0.343 0.351 5,441,082 0.3464 -1.04%
1999-12-02 0 0.480 0.480 0.490 0.480 0.495 2,564,000 1,255,460 0.4896 0.351 0.351 0.358 0.351 0.362 3,510,552 0.3576 -1.03%
1999-12-01 0 0.485 0.485 0.490 0.470 0.500 1,932,000 931,800 0.4823 0.354 0.354 0.358 0.343 0.365 2,645,237 0.3523 -1.02%
1999-11-30 0 0.490 0.485 0.490 0.450 0.495 5,292,000 2,504,280 0.4732 0.358 0.354 0.358 0.329 0.362 7,245,648 0.3456 4.26%
1999-11-29 0 0.470 0.470 0.475 0.470 0.485 590,000 280,200 0.4749 0.343 0.343 0.347 0.343 0.354 807,810 0.3469 -3.09%
1999-11-26 0 0.485 0.480 0.490 0.480 0.500 1,420,000 689,890 0.4858 0.354 0.351 0.358 0.351 0.365 1,944,221 0.3548 1.04%
1999-11-25 0 0.480 0.480 0.485 0.475 0.510 1,638,000 795,000 0.4853 0.351 0.351 0.354 0.347 0.372 2,242,701 0.3545 -4.00%
1999-11-24 0 0.500 0.500 0.510 0.490 0.520 4,052,000 2,032,000 0.5015 0.365 0.365 0.372 0.358 0.380 5,547,877 0.3663 2.04%
1999-11-23 0 0.490 0.485 0.490 0.490 0.520 3,618,000 1,818,600 0.5027 0.358 0.354 0.358 0.358 0.380 4,953,657 0.3671 -5.77%
1999-11-22 0 0.520 0.520 0.540 0.520 0.540 1,692,000 905,340 0.5351 0.380 0.380 0.394 0.380 0.394 2,316,636 0.3908 -3.70%
1999-11-19 0 0.540 0.530 0.550 0.530 0.550 1,606,000 874,060 0.5442 0.394 0.387 0.402 0.387 0.402 2,198,887 0.3975 -3.57%
1999-11-18 0 0.560 0.540 0.560 0.540 0.560 2,498,000 1,369,860 0.5484 0.409 0.394 0.409 0.394 0.409 3,420,187 0.4005 0.00%
1999-11-17 0 0.560 0.550 0.570 0.540 0.580 3,182,000 1,785,500 0.5611 0.409 0.402 0.416 0.394 0.424 4,356,699 0.4098 -1.75%
1999-11-16 0 0.570 0.570 0.580 0.570 0.650 10,958,200 6,718,770 0.6131 0.416 0.416 0.424 0.416 0.475 15,003,639 0.4478 -9.52%
1999-11-15 0 0.630 0.620 0.630 0.560 0.630 7,390,000 4,427,220 0.5991 0.460 0.453 0.460 0.409 0.460 10,118,167 0.4376 12.50%
1999-11-12 0 0.560 0.560 0.570 0.560 0.580 2,288,000 1,308,360 0.5718 0.409 0.409 0.416 0.409 0.424 3,132,661 0.4177 -1.75%
1999-11-11 0 0.570 0.570 0.580 0.570 0.600 2,718,000 1,600,260 0.5888 0.416 0.416 0.424 0.416 0.438 3,721,404 0.4300 -3.39%
1999-11-10 0 0.590 0.590 0.600 0.570 0.600 3,382,000 1,997,500 0.5906 0.431 0.431 0.438 0.416 0.438 4,630,533 0.4314 3.51%
1999-11-09 0 0.570 0.570 0.580 0.570 0.590 1,258,000 722,260 0.5741 0.416 0.416 0.424 0.416 0.431 1,722,416 0.4193 0.00%
1999-11-08 0 0.570 0.570 0.580 0.570 0.600 460,000 266,220 0.5787 0.416 0.416 0.424 0.416 0.438 629,818 0.4227 -3.39%
1999-11-05 0 0.590 0.590 0.600 0.590 0.610 6,254,000 3,722,280 0.5952 0.431 0.431 0.438 0.431 0.446 8,562,789 0.4347 1.72%
1999-11-04 0 0.580 0.570 0.580 0.560 0.580 4,160,000 2,373,800 0.5706 0.424 0.416 0.424 0.409 0.424 5,695,747 0.4168 5.45%
1999-11-03 0 0.550 0.550 0.560 0.550 0.560 570,000 316,600 0.5554 0.402 0.402 0.409 0.402 0.409 780,427 0.4057 1.85%
1999-11-02 0 0.540 0.540 0.550 0.540 0.550 1,470,000 801,640 0.5453 0.394 0.394 0.402 0.394 0.402 2,012,680 0.3983 -1.82%
1999-11-01 0 0.550 0.550 0.560 0.550 0.570 1,254,000 706,040 0.5630 0.402 0.402 0.409 0.402 0.416 1,716,939 0.4112 -3.51%
1999-10-29 0 0.570 0.560 0.570 0.550 0.570 1,558,000 874,900 0.5616 0.416 0.409 0.416 0.402 0.416 2,133,167 0.4101 3.64%
1999-10-28 0 0.550 0.550 0.560 0.550 0.560 1,568,000 870,280 0.5550 0.402 0.402 0.409 0.402 0.409 2,146,859 0.4054 -1.79%
1999-10-27 0 0.560 0.550 0.560 0.540 0.560 1,324,000 732,200 0.5530 0.409 0.402 0.409 0.394 0.409 1,812,781 0.4039 1.82%
1999-10-26 0 0.550 0.550 0.560 0.550 0.580 750,000 426,000 0.5680 0.402 0.402 0.409 0.402 0.424 1,026,878 0.4148 -3.51%
1999-10-25 0 0.570 0.570 0.580 0.570 0.600 2,352,000 1,373,340 0.5839 0.416 0.416 0.424 0.416 0.438 3,220,288 0.4265 -3.39%
1999-10-22 0 0.590 0.570 0.590 0.550 0.590 3,588,000 2,014,480 0.5614 0.431 0.416 0.431 0.402 0.431 4,912,582 0.4101 11.32%
1999-10-21 0 0.530 0.540 0.550 0.530 0.570 3,170,000 1,737,840 0.5482 0.387 0.394 0.402 0.387 0.416 4,340,269 0.4004 0.00%
1999-10-20 0 0.530 0.530 0.540 0.520 0.550 1,114,000 594,620 0.5338 0.387 0.387 0.394 0.380 0.402 1,525,255 0.3898 1.92%
1999-10-19 0 0.520 0.510 0.520 0.500 0.550 1,988,000 1,027,780 0.5170 0.380 0.372 0.380 0.365 0.402 2,721,910 0.3776 -7.14%
1999-10-15 0 0.560 0.550 0.570 0.540 0.590 3,060,000 1,740,480 0.5688 0.409 0.402 0.416 0.394 0.431 4,189,660 0.4154 -3.45%
1999-10-14 0 0.580 0.570 0.580 0.550 0.580 5,110,000 2,903,880 0.5683 0.424 0.416 0.424 0.402 0.424 6,996,459 0.4150 5.45%
1999-10-13 0 0.550 0.540 0.560 0.540 0.570 3,002,000 1,659,580 0.5528 0.402 0.394 0.409 0.394 0.416 4,110,248 0.4038 -5.17%
1999-10-12 0 0.580 0.580 0.590 0.570 0.600 1,278,000 745,920 0.5837 0.424 0.424 0.431 0.416 0.438 1,749,799 0.4263 -4.92%
1999-10-11 0 0.610 0.610 0.620 0.610 0.630 1,192,000 732,240 0.6143 0.446 0.446 0.453 0.446 0.460 1,632,051 0.4487 -3.17%
1999-10-08 0 0.630 0.630 0.640 0.630 0.640 910,000 580,400 0.6378 0.460 0.460 0.467 0.460 0.467 1,245,945 0.4658 -1.56%
1999-10-07 0 0.640 0.630 0.640 0.620 0.640 1,244,000 786,080 0.6319 0.467 0.460 0.467 0.453 0.467 1,703,248 0.4615 1.59%
1999-10-06 0 0.630 0.610 0.630 0.610 0.640 1,600,000 999,540 0.6247 0.460 0.446 0.460 0.446 0.467 2,190,672 0.4563 1.61%
1999-10-05 0 0.620 0.610 0.620 0.600 0.640 2,080,000 1,286,620 0.6186 0.453 0.446 0.453 0.438 0.467 2,847,874 0.4518 -1.59%
1999-10-04 0 0.630 0.620 0.630 0.630 0.650 932,000 596,000 0.6395 0.460 0.453 0.460 0.460 0.475 1,276,066 0.4671 -3.08%
1999-09-30 0 0.650 0.650 0.660 0.650 0.670 2,884,000 1,894,480 0.6569 0.475 0.475 0.482 0.475 0.489 3,948,686 0.4798 -1.52%
1999-09-29 0 0.660 0.660 0.670 0.650 0.680 2,036,000 1,361,520 0.6687 0.482 0.482 0.489 0.475 0.497 2,787,630 0.4884 1.54%
1999-09-28 0 0.650 0.650 0.660 0.650 0.680 3,410,000 2,259,000 0.6625 0.475 0.475 0.482 0.475 0.497 4,668,870 0.4838 -1.52%
1999-09-27 0 0.660 0.660 0.670 0.650 0.690 2,066,000 1,366,360 0.6614 0.482 0.482 0.489 0.475 0.504 2,828,705 0.4830 -1.49%
1999-09-24 0 0.670 0.670 0.690 0.660 0.690 3,494,000 2,356,400 0.6744 0.489 0.489 0.504 0.482 0.504 4,783,880 0.4926 -1.47%
1999-09-23 0 0.680 0.680 0.690 0.680 0.710 3,540,000 2,463,100 0.6958 0.497 0.497 0.504 0.497 0.519 4,846,862 0.5082 -1.45%
1999-09-22 0 0.690 0.690 0.700 0.690 0.720 3,318,000 2,334,820 0.7037 0.504 0.504 0.511 0.504 0.526 4,542,906 0.5139 -4.17%
1999-09-21 0 0.720 0.710 0.720 0.700 0.750 4,264,000 3,098,700 0.7267 0.526 0.519 0.526 0.511 0.548 5,838,141 0.5308 0.00%
1999-09-20 0 0.720 0.720 0.730 0.710 0.750 3,526,800 2,555,904 0.7247 0.526 0.526 0.533 0.519 0.548 4,828,789 0.5293 -2.70%
1999-09-17 0 0.740 0.740 0.750 0.720 0.760 5,400,000 4,012,840 0.7431 0.540 0.540 0.548 0.526 0.555 7,393,518 0.5428 0.00%
1999-09-15 0 0.740 0.730 0.740 0.730 0.740 3,240,000 2,385,100 0.7361 0.540 0.533 0.540 0.533 0.540 4,436,111 0.5377 -1.33%
1999-09-14 0 0.750 0.750 0.760 0.750 0.800 6,422,000 4,918,400 0.7659 0.548 0.548 0.555 0.548 0.584 8,792,810 0.5594 -3.85%
1999-09-13 0 0.780 0.780 0.790 0.770 0.800 18,666,000 14,664,980 0.7857 0.570 0.570 0.577 0.562 0.584 25,556,928 0.5738 2.63%
1999-09-10 0 0.760 0.750 0.760 0.730 0.760 9,686,000 7,235,980 0.7471 0.555 0.548 0.555 0.533 0.555 13,261,781 0.5456 4.11%
1999-09-09 0 0.730 0.730 0.740 0.720 0.740 4,266,000 3,118,180 0.7309 0.533 0.533 0.540 0.526 0.540 5,840,879 0.5339 1.39%
1999-09-08 0 0.720 0.710 0.730 0.710 0.740 3,060,000 2,227,500 0.7279 0.526 0.519 0.533 0.519 0.540 4,189,660 0.5317 -2.70%
1999-09-07 0 0.740 0.740 0.750 0.720 0.780 18,966,000 14,201,440 0.7488 0.540 0.540 0.548 0.526 0.570 25,967,679 0.5469 -1.33%
1999-09-06 0 0.750 0.750 0.760 0.700 0.760 10,076,000 7,385,280 0.7330 0.548 0.548 0.555 0.511 0.555 13,795,757 0.5353 5.63%
1999-09-03 0 0.710 0.710 0.720 0.680 0.710 4,508,000 3,153,340 0.6995 0.519 0.519 0.526 0.497 0.519 6,172,219 0.5109 0.00%
1999-09-02 0 0.710 0.700 0.710 0.690 0.720 4,444,000 3,131,860 0.7047 0.519 0.511 0.519 0.504 0.526 6,084,592 0.5147 0.00%
1999-09-01 0 0.710 0.710 0.720 0.700 0.750 7,766,000 5,584,160 0.7191 0.519 0.519 0.526 0.511 0.548 10,632,975 0.5252 -2.74%
1999-08-31 0 0.730 0.730 0.740 0.710 0.730 6,024,000 4,351,820 0.7224 0.533 0.533 0.540 0.519 0.533 8,247,880 0.5276 2.82%
1999-08-30 0 0.710 0.710 0.720 0.700 0.740 12,874,000 9,254,560 0.7189 0.519 0.519 0.526 0.511 0.540 17,626,695 0.5250 -8.97%
1999-08-27 0 0.780 0.780 0.790 0.770 0.800 3,608,000 2,819,680 0.7815 0.570 0.570 0.577 0.562 0.584 4,939,965 0.5708 -3.70%
1999-08-26 0 0.810 0.800 0.810 0.780 0.830 7,044,000 5,715,300 0.8114 0.592 0.584 0.592 0.570 0.606 9,644,434 0.5926 0.00%
1999-08-25 0 0.810 0.810 0.820 0.790 0.830 6,102,000 4,930,820 0.8081 0.592 0.592 0.599 0.577 0.606 8,354,676 0.5902 1.25%
1999-08-24 0 0.800 0.800 0.810 0.760 0.800 3,294,000 2,586,800 0.7853 0.584 0.584 0.592 0.555 0.584 4,510,046 0.5736 2.56%
1999-08-23 0 0.780 0.770 0.780 0.760 0.830 4,418,000 3,503,040 0.7929 0.570 0.562 0.570 0.555 0.606 6,048,993 0.5791 -3.70%
1999-08-20 0 0.810 0.800 0.820 0.800 0.850 17,378,000 14,383,480 0.8277 0.592 0.584 0.599 0.584 0.621 23,793,437 0.6045 -2.41%
1999-08-19 0 0.830 0.820 0.830 0.720 0.840 16,268,000 12,572,620 0.7728 0.606 0.599 0.606 0.526 0.614 22,273,658 0.5645 15.28%
1999-08-18 0 0.720 0.710 0.720 0.670 0.720 9,414,000 6,577,120 0.6987 0.526 0.519 0.526 0.489 0.526 12,889,367 0.5103 9.09%
1999-08-17 0 0.660 0.660 0.670 0.660 0.680 3,374,000 2,269,120 0.6725 0.482 0.482 0.489 0.482 0.497 4,619,580 0.4912 -1.49%
1999-08-16 0 0.670 0.660 0.670 0.660 0.690 6,784,000 4,566,000 0.6731 0.489 0.482 0.489 0.482 0.504 9,288,450 0.4916 1.52%
1999-08-13 0 0.660 0.650 0.660 0.620 0.670 6,326,000 4,096,520 0.6476 0.482 0.475 0.482 0.453 0.489 8,661,370 0.4730 0.00%
1999-08-12 0 0.660 0.660 0.670 0.640 0.670 9,222,000 6,070,000 0.6582 0.482 0.482 0.489 0.467 0.489 12,626,486 0.4807 6.45%
1999-08-11 0 0.620 0.610 0.620 0.610 0.640 7,074,800 4,394,168 0.6211 0.453 0.446 0.453 0.446 0.467 9,686,604 0.4536 0.00%
1999-08-10 0 0.620 0.630 0.650 0.620 0.720 9,760,000 6,492,320 0.6652 0.453 0.460 0.475 0.453 0.526 13,363,100 0.4858 -12.68%
1999-08-09 0 0.710 0.710 0.720 0.700 0.750 3,308,000 2,394,880 0.7240 0.519 0.519 0.526 0.511 0.548 4,529,214 0.5288 -6.58%
1999-08-06 0 0.760 0.750 0.760 0.730 0.780 6,090,000 4,572,720 0.7509 0.555 0.548 0.555 0.533 0.570 8,338,246 0.5484 -2.56%
1999-08-05 0 0.780 0.770 0.780 0.760 0.820 4,942,000 3,873,720 0.7838 0.570 0.562 0.570 0.555 0.599 6,766,438 0.5725 -3.70%
1999-08-04 0 0.810 0.800 0.820 0.800 0.870 6,068,000 5,038,520 0.8303 0.592 0.584 0.599 0.584 0.635 8,308,124 0.6065 -5.81%
1999-08-03 0 0.860 0.850 0.860 0.840 0.890 16,076,000 13,831,440 0.8604 0.628 0.621 0.628 0.614 0.650 22,010,778 0.6284 3.61%
1999-08-02 0 0.830 0.820 0.830 0.760 0.830 6,242,000 5,035,700 0.8067 0.606 0.599 0.606 0.555 0.606 8,546,359 0.5892 6.41%
1999-07-30 0 0.780 0.780 0.790 0.750 0.790 3,668,000 2,823,220 0.7697 0.570 0.570 0.577 0.548 0.577 5,022,116 0.5622 1.30%
1999-07-29 0 0.770 0.770 0.780 0.760 0.780 4,210,000 3,244,740 0.7707 0.562 0.562 0.570 0.555 0.570 5,764,206 0.5629 2.67%
1999-07-28 0 0.750 0.750 0.760 0.750 0.790 6,564,000 5,021,400 0.7650 0.548 0.548 0.555 0.548 0.577 8,987,232 0.5587 1.35%
1999-07-27 0 0.740 0.730 0.740 0.680 0.740 6,574,000 4,658,060 0.7086 0.540 0.533 0.540 0.497 0.540 9,000,924 0.5175 4.23%
1999-07-26 0 0.710 0.710 0.720 0.710 0.770 5,514,000 4,109,880 0.7454 0.519 0.519 0.526 0.519 0.562 7,549,604 0.5444 -6.58%
1999-07-23 0 0.760 0.760 0.770 0.740 0.780 3,794,000 2,880,120 0.7591 0.555 0.555 0.562 0.540 0.570 5,194,631 0.5544 -2.56%
1999-07-22 0 0.780 0.770 0.780 0.780 0.820 6,096,000 4,920,020 0.8071 0.570 0.562 0.570 0.570 0.599 8,346,461 0.5895 -2.50%
1999-07-21 0 0.800 0.800 0.810 0.770 0.810 8,630,000 6,819,600 0.7902 0.584 0.584 0.592 0.562 0.592 11,815,937 0.5772 1.27%
1999-07-20 0 0.790 0.790 0.800 0.780 0.820 15,026,000 12,044,960 0.8016 0.577 0.577 0.584 0.570 0.599 20,573,149 0.5855 1.28%
1999-07-19 0 0.780 0.780 0.790 0.780 0.860 11,144,000 9,165,580 0.8225 0.570 0.570 0.577 0.570 0.628 15,258,031 0.6007 -10.34%
1999-07-16 0 0.870 0.870 0.880 0.850 0.910 9,948,000 8,650,320 0.8696 0.635 0.635 0.643 0.621 0.665 13,620,504 0.6351 -2.25%
1999-07-15 0 0.890 0.880 0.890 0.870 0.910 13,675,000 12,213,410 0.8931 0.650 0.643 0.650 0.635 0.665 18,723,400 0.6523 1.14%
1999-07-14 0 0.880 0.880 0.890 0.870 0.930 17,724,000 15,837,440 0.8936 0.643 0.643 0.650 0.635 0.679 24,267,170 0.6526 -5.38%
1999-07-13 0 0.930 0.930 0.940 0.910 0.970 30,628,000 28,785,440 0.9398 0.679 0.679 0.687 0.665 0.708 41,934,940 0.6864 0.00%
1999-07-12 0 0.930 0.930 0.940 0.930 0.980 39,302,000 37,481,140 0.9537 0.679 0.679 0.687 0.679 0.716 53,811,121 0.6965 1.09%
1999-07-09 0 0.920 0.910 0.920 0.850 0.920 17,078,000 15,294,920 0.8956 0.672 0.665 0.672 0.621 0.672 23,382,686 0.6541 3.37%
1999-07-08 0 0.890 0.890 0.900 0.840 0.960 20,274,000 18,152,320 0.8953 0.650 0.650 0.657 0.614 0.701 27,758,553 0.6539 -3.26%
1999-07-07 0 0.920 0.910 0.920 0.900 0.980 17,400,000 16,228,140 0.9327 0.672 0.665 0.672 0.657 0.716 23,823,559 0.6812 -5.15%
1999-07-06 0 0.970 0.970 0.980 0.950 1.010 59,918,000 58,479,620 0.9760 0.708 0.708 0.716 0.694 0.738 82,037,930 0.7128 3.19%
1999-07-05 0 0.940 0.930 0.940 0.860 0.940 36,818,000 33,207,600 0.9019 0.687 0.679 0.687 0.628 0.687 50,410,102 0.6587 8.05%
1999-07-02 0 0.870 0.860 0.870 0.840 0.910 23,332,000 20,306,100 0.8703 0.635 0.628 0.635 0.614 0.665 31,945,475 0.6356 0.00%
1999-06-30 0 0.870 0.860 0.880 0.860 0.940 56,598,000 50,967,240 0.9005 0.635 0.628 0.643 0.628 0.687 77,492,286 0.6577 1.16%
1999-06-29 0 0.860 0.850 0.860 0.790 0.890 95,872,000 80,375,460 0.8384 0.628 0.621 0.628 0.577 0.650 131,265,070 0.6123 13.16%
1999-06-28 0 0.760 0.760 0.770 0.690 0.770 32,170,000 23,337,780 0.7255 0.555 0.555 0.562 0.504 0.562 44,046,200 0.5298 11.76%
1999-06-25 0 0.680 0.670 0.680 0.660 0.710 14,932,000 10,207,720 0.6836 0.497 0.489 0.497 0.482 0.519 20,444,447 0.4993 -1.45%
1999-06-24 0 0.690 0.690 0.700 0.690 0.750 45,436,000 33,162,520 0.7299 0.504 0.504 0.511 0.504 0.548 62,209,610 0.5331 -1.43%
1999-06-23 0 0.700 0.700 0.710 0.650 0.710 45,157,800 31,034,876 0.6873 0.511 0.511 0.519 0.475 0.519 61,828,707 0.5019 7.69%
1999-06-22 0 0.650 0.640 0.650 0.620 0.650 30,364,000 19,252,180 0.6340 0.475 0.467 0.475 0.453 0.475 41,573,479 0.4631 4.84%
1999-06-21 0 0.620 0.620 0.630 0.580 0.630 32,994,000 20,130,040 0.6101 0.453 0.453 0.460 0.424 0.460 45,174,396 0.4456 6.90%
1999-06-17 0 0.580 0.580 0.590 0.560 0.580 11,896,000 6,825,420 0.5738 0.424 0.424 0.431 0.409 0.424 16,287,647 0.4191 5.45%
1999-06-16 0 0.550 0.550 0.560 0.550 0.570 3,848,000 2,153,040 0.5595 0.402 0.402 0.409 0.402 0.416 5,268,566 0.4087 -1.79%
1999-06-15 0 0.560 0.560 0.570 0.550 0.590 12,766,000 7,211,760 0.5649 0.409 0.409 0.416 0.402 0.431 17,478,825 0.4126 -5.08%
1999-06-14 0 0.590 0.580 0.590 0.580 0.610 23,682,000 14,154,400 0.5977 0.431 0.424 0.431 0.424 0.446 32,424,685 0.4365 0.00%
1999-06-11 0 0.590 0.580 0.590 0.550 0.600 77,002,000 44,296,780 0.5753 0.431 0.424 0.431 0.402 0.438 105,428,831 0.4202 5.36%
1999-06-10 0 0.560 0.550 0.560 0.520 0.560 54,736,000 29,561,920 0.5401 0.409 0.402 0.409 0.380 0.409 74,942,891 0.3945 12.00%
1999-06-09 0 0.500 0.490 0.500 0.485 0.500 3,352,000 1,662,650 0.4960 0.365 0.358 0.365 0.354 0.365 4,589,458 0.3623 1.01%
1999-06-08 0 0.495 0.495 0.500 0.495 0.500 3,710,000 1,843,570 0.4969 0.362 0.362 0.365 0.362 0.365 5,079,621 0.3629 0.00%
1999-06-07 0 0.495 0.490 0.495 0.485 0.495 1,672,000 821,700 0.4914 0.362 0.358 0.362 0.354 0.362 2,289,252 0.3589 2.06%
1999-06-04 0 0.485 0.485 0.490 0.480 0.495 1,338,000 649,530 0.4854 0.354 0.354 0.358 0.351 0.362 1,831,950 0.3546 -1.02%
1999-06-03 0 0.490 0.485 0.490 0.480 0.500 4,834,000 2,344,510 0.4850 0.358 0.354 0.358 0.351 0.365 6,618,568 0.3542 -2.00%
1999-06-02 0 0.500 0.495 0.500 0.495 0.520 9,530,000 4,851,110 0.5090 0.365 0.362 0.365 0.362 0.380 13,048,190 0.3718 0.00%
1999-06-01 0 0.500 0.500 0.510 0.480 0.510 9,706,000 4,865,630 0.5013 0.365 0.365 0.372 0.351 0.372 13,289,164 0.3661 4.17%
1999-05-31 0 0.480 0.480 0.485 0.460 0.485 5,382,000 2,564,400 0.4765 0.351 0.351 0.354 0.336 0.354 7,368,873 0.3480 2.13%
1999-05-28 0 0.470 0.465 0.470 0.450 0.470 7,854,000 3,603,840 0.4589 0.343 0.340 0.343 0.329 0.343 10,753,461 0.3351 -2.08%
1999-05-27 0 0.480 0.475 0.480 0.475 0.510 9,516,000 4,662,140 0.4899 0.351 0.347 0.351 0.347 0.372 13,029,022 0.3578 -5.88%
1999-05-26 0 0.510 0.500 0.510 0.500 0.510 4,094,000 2,078,880 0.5078 0.372 0.365 0.372 0.365 0.372 5,605,382 0.3709 0.00%
1999-05-25 0 0.510 0.510 0.520 0.510 0.540 9,870,000 5,220,680 0.5289 0.372 0.372 0.380 0.372 0.394 13,513,708 0.3863 -3.77%
1999-05-24 0 0.530 0.520 0.530 0.500 0.540 7,630,000 3,971,020 0.5204 0.387 0.380 0.387 0.365 0.394 10,446,767 0.3801 0.70%
1999-05-21 0 0.560 0.550 0.560 0.550 0.600 24,602,000 13,938,000 0.5665 0.384 0.378 0.384 0.378 0.412 35,841,193 0.3889 -6.67%
1999-05-20 0 0.600 0.590 0.600 0.590 0.650 52,052,000 31,962,900 0.6141 0.412 0.405 0.412 0.405 0.446 75,831,468 0.4215 -6.25%
1999-05-19 0 0.640 0.630 0.640 0.570 0.640 44,984,000 27,452,920 0.6103 0.439 0.432 0.439 0.391 0.439 65,534,519 0.4189 8.47%
1999-05-18 0 0.590 0.580 0.590 0.570 0.590 16,650,000 9,625,900 0.5781 0.405 0.398 0.405 0.391 0.405 24,256,396 0.3968 1.72%
1999-05-17 0 0.580 0.570 0.580 0.560 0.590 15,288,000 8,780,160 0.5743 0.398 0.391 0.398 0.384 0.405 22,272,179 0.3942 1.75%
1999-05-14 0 0.570 0.570 0.580 0.560 0.610 40,924,000 24,130,940 0.5897 0.391 0.391 0.398 0.384 0.419 59,619,746 0.4047 3.64%
1999-05-13 0 0.550 0.540 0.550 0.540 0.560 10,260,000 5,607,800 0.5466 0.378 0.371 0.378 0.371 0.384 14,947,185 0.3752 1.85%
1999-05-12 0 0.540 0.530 0.540 0.530 0.550 8,838,000 4,751,920 0.5377 0.371 0.364 0.371 0.364 0.378 12,875,557 0.3691 3.85%
1999-05-11 0 0.520 0.520 0.530 0.495 0.540 9,208,000 4,769,100 0.5179 0.357 0.357 0.364 0.340 0.371 13,414,588 0.3555 1.96%
1999-05-10 0 0.510 0.500 0.510 0.485 0.530 11,890,000 6,086,220 0.5119 0.350 0.343 0.350 0.333 0.364 17,321,835 0.3514 -3.77%
1999-05-07 0 0.530 0.530 0.540 0.530 0.570 26,328,000 14,677,260 0.5575 0.364 0.364 0.371 0.364 0.391 38,355,700 0.3827 -1.85%
1999-05-06 0 0.540 0.540 0.550 0.510 0.550 17,540,000 9,504,340 0.5419 0.371 0.371 0.378 0.350 0.378 25,552,985 0.3719 3.85%
1999-05-05 0 0.520 0.520 0.530 0.520 0.540 5,545,800 2,926,980 0.5278 0.357 0.357 0.364 0.357 0.371 8,079,347 0.3623 -1.89%
1999-05-04 0 0.530 0.530 0.540 0.520 0.540 16,463,800 8,762,544 0.5322 0.364 0.364 0.371 0.357 0.371 23,985,133 0.3653 1.92%
1999-05-03 0 0.520 0.510 0.520 0.510 0.530 5,059,800 2,608,488 0.5155 0.357 0.350 0.357 0.350 0.364 7,371,322 0.3539 0.00%
1999-04-30 0 0.520 0.510 0.520 0.500 0.530 11,740,000 6,086,580 0.5184 0.357 0.350 0.357 0.343 0.364 17,103,309 0.3559 4.00%
1999-04-29 0 0.500 0.500 0.510 0.470 0.510 6,458,000 3,199,760 0.4955 0.343 0.343 0.350 0.323 0.350 9,408,277 0.3401 2.04%
1999-04-28 0 0.490 0.490 0.495 0.490 0.530 7,738,000 3,911,030 0.5054 0.336 0.336 0.340 0.336 0.364 11,273,033 0.3469 -5.77%
1999-04-27 0 0.520 0.520 0.530 0.510 0.540 15,012,000 7,888,700 0.5255 0.357 0.357 0.364 0.350 0.371 21,870,091 0.3607 1.96%
1999-04-26 0 0.510 0.500 0.510 0.500 0.540 10,168,000 5,322,380 0.5234 0.350 0.343 0.350 0.343 0.371 14,813,155 0.3593 -1.92%
1999-04-23 0 0.520 0.510 0.520 0.500 0.560 28,318,000 15,017,200 0.5303 0.357 0.350 0.357 0.343 0.384 41,254,813 0.3640 0.00%
1999-04-22 0 0.520 0.510 0.520 0.510 0.530 16,390,000 8,574,520 0.5232 0.357 0.350 0.357 0.350 0.364 23,877,618 0.3591 1.96%
1999-04-21 0 0.510 0.510 0.520 0.495 0.550 41,802,000 22,067,100 0.5279 0.350 0.350 0.357 0.340 0.378 60,898,852 0.3624 -3.77%
1999-04-20 0 0.530 0.520 0.530 0.455 0.530 77,622,000 38,550,040 0.4966 0.364 0.357 0.364 0.312 0.364 113,082,883 0.3409 13.98%
1999-04-19 0 0.465 0.460 0.465 0.455 0.495 34,822,000 16,612,210 0.4771 0.319 0.316 0.319 0.312 0.340 50,730,104 0.3275 3.33%
1999-04-16 0 0.450 0.445 0.450 0.440 0.455 14,380,000 6,446,080 0.4483 0.309 0.305 0.309 0.302 0.312 20,949,368 0.3077 4.65%
1999-04-15 0 0.430 0.425 0.430 0.405 0.430 11,046,000 4,610,310 0.4174 0.295 0.292 0.295 0.278 0.295 16,092,262 0.2865 4.88%
1999-04-14 0 0.410 0.410 0.415 0.405 0.440 12,104,000 5,114,940 0.4226 0.281 0.281 0.285 0.278 0.302 17,633,599 0.2901 -6.82%
1999-04-13 0 0.440 0.435 0.440 0.440 0.455 11,604,000 5,161,000 0.4448 0.302 0.299 0.302 0.302 0.312 16,905,179 0.3053 -1.12%
1999-04-12 0 0.445 0.440 0.445 0.440 0.475 51,254,000 23,676,370 0.4619 0.305 0.302 0.305 0.302 0.326 74,668,909 0.3171 -3.26%
1999-04-09 0 0.460 0.460 0.465 0.390 0.460 65,288,800 28,390,702 0.4348 0.316 0.316 0.319 0.268 0.316 95,115,376 0.2985 13.58%
1999-04-08 0 0.405 0.395 0.405 0.380 0.410 10,294,000 4,115,200 0.3998 0.278 0.271 0.278 0.261 0.281 14,996,717 0.2744 2.53%
1999-04-07 0 0.395 0.395 0.400 0.375 0.410 13,530,000 5,346,710 0.3952 0.271 0.271 0.275 0.257 0.281 19,711,054 0.2713 5.33%
1999-04-01 0 0.375 0.370 0.375 0.360 0.375 3,904,000 1,452,100 0.3720 0.257 0.254 0.257 0.247 0.257 5,687,506 0.2553 1.35%
1999-03-31 0 0.370 0.370 0.375 0.365 0.375 6,450,000 2,402,500 0.3725 0.254 0.254 0.257 0.251 0.257 9,396,622 0.2557 1.37%
1999-03-30 0 0.365 0.360 0.365 0.360 0.375 6,140,000 2,245,250 0.3657 0.251 0.247 0.251 0.247 0.257 8,945,001 0.2510 0.00%
1999-03-29 0 0.365 0.360 0.365 0.355 0.380 2,712,000 981,230 0.3618 0.251 0.247 0.251 0.244 0.261 3,950,952 0.2484 -3.95%
1999-03-26 0 0.380 0.375 0.380 0.380 0.390 5,416,000 2,087,970 0.3855 0.261 0.257 0.261 0.261 0.268 7,890,249 0.2646 -2.56%
1999-03-25 0 0.390 0.380 0.390 0.380 0.400 8,350,000 3,243,760 0.3885 0.268 0.261 0.268 0.261 0.275 12,164,619 0.2667 -1.27%
1999-03-24 0 0.395 0.390 0.395 0.380 0.410 20,870,000 8,213,390 0.3936 0.271 0.268 0.271 0.261 0.281 30,404,264 0.2701 -4.82%
1999-03-23 0 0.415 0.410 0.415 0.405 0.430 25,164,000 10,487,660 0.4168 0.285 0.281 0.285 0.278 0.295 36,659,937 0.2861 -1.19%
1999-03-22 0 0.420 0.415 0.420 0.380 0.420 47,754,000 18,709,370 0.3918 0.288 0.285 0.288 0.261 0.288 69,569,967 0.2689 10.53%
1999-03-19 0 0.380 0.375 0.380 0.365 0.385 59,042,000 22,061,870 0.3737 0.261 0.257 0.261 0.251 0.264 86,014,784 0.2565 7.04%
1999-03-18 0 0.355 0.355 0.360 0.335 0.370 34,078,000 12,042,220 0.3534 0.244 0.244 0.247 0.230 0.254 49,646,215 0.2426 1.43%
1999-03-17 0 0.350 0.350 0.355 0.330 0.360 19,460,000 6,803,300 0.3496 0.240 0.240 0.244 0.227 0.247 28,350,119 0.2400 4.48%
1999-03-16 0 0.335 0.330 0.335 0.335 0.350 4,518,000 1,535,120 0.3398 0.230 0.227 0.230 0.230 0.240 6,582,006 0.2332 -4.29%
1999-03-15 0 0.350 0.345 0.350 0.350 0.355 750,000 264,000 0.3520 0.240 0.237 0.240 0.240 0.244 1,092,630 0.2416 -2.78%
1999-03-12 0 0.360 0.350 0.360 0.345 0.360 1,252,000 437,970 0.3498 0.247 0.240 0.247 0.237 0.247 1,823,964 0.2401 2.86%
1999-03-11 0 0.350 0.350 0.355 0.350 0.360 2,710,000 963,200 0.3554 0.240 0.240 0.244 0.240 0.247 3,948,038 0.2440 -2.78%
1999-03-10 0 0.360 0.355 0.360 0.360 0.370 3,786,000 1,373,990 0.3629 0.247 0.244 0.247 0.247 0.254 5,515,599 0.2491 0.00%
1999-03-09 0 0.360 0.365 0.370 0.355 0.380 18,720,000 6,949,220 0.3712 0.247 0.251 0.254 0.244 0.261 27,272,056 0.2548 0.00%
1999-03-08 0 0.360 0.350 0.360 0.335 0.370 10,914,000 3,830,270 0.3510 0.247 0.240 0.247 0.230 0.254 15,899,959 0.2409 -1.37%
1999-03-05 0 0.365 0.360 0.365 0.360 0.365 3,112,000 1,123,780 0.3611 0.251 0.247 0.251 0.247 0.251 4,533,688 0.2479 2.82%
1999-03-04 0 0.355 0.350 0.360 0.350 0.365 3,654,000 1,304,400 0.3570 0.244 0.240 0.247 0.240 0.251 5,323,296 0.2450 -4.05%
1999-03-03 0 0.370 0.365 0.370 0.360 0.385 2,660,000 990,600 0.3724 0.254 0.251 0.254 0.247 0.264 3,875,196 0.2556 4.23%
1999-03-02 0 0.355 0.350 0.355 0.350 0.380 1,122,000 415,180 0.3700 0.244 0.240 0.244 0.240 0.261 1,634,575 0.2540 -5.33%
1999-03-01 0 0.375 0.370 0.380 0.350 0.375 3,848,000 1,422,280 0.3696 0.257 0.254 0.261 0.240 0.257 5,605,923 0.2537 8.70%
1999-02-26 0 0.345 0.345 0.355 0.335 0.350 1,382,000 476,230 0.3446 0.237 0.237 0.244 0.230 0.240 2,013,354 0.2365 1.47%
1999-02-25 0 0.340 0.340 0.350 0.340 0.350 130,000 45,000 0.3462 0.233 0.233 0.240 0.233 0.240 189,389 0.2376 -1.45%
1999-02-24 0 0.345 0.345 0.350 0.345 0.350 240,000 83,300 0.3471 0.237 0.237 0.240 0.237 0.240 349,642 0.2382 0.00%
1999-02-23 0 0.345 0.335 0.345 0.330 0.345 630,000 210,300 0.3338 0.237 0.230 0.237 0.227 0.237 917,810 0.2291 4.55%
1999-02-22 0 0.330 0.330 0.340 0.330 0.340 2,780,000 923,860 0.3323 0.227 0.227 0.233 0.227 0.233 4,050,017 0.2281 -4.35%
1999-02-19 0 0.345 0.340 0.345 0.335 0.370 1,540,000 534,100 0.3468 0.237 0.233 0.237 0.230 0.254 2,243,535 0.2381 -6.76%
1999-02-15 0 0.370 0.365 0.375 0.365 0.370 858,000 315,370 0.3676 0.254 0.251 0.257 0.251 0.254 1,249,969 0.2523 0.00%
1999-02-12 0 0.370 0.365 0.370 0.355 0.370 10,910,000 3,930,830 0.3603 0.254 0.251 0.254 0.244 0.254 15,894,131 0.2473 2.78%
1999-02-11 0 0.360 0.345 0.360 0.350 0.360 262,000 91,720 0.3501 0.247 0.237 0.247 0.240 0.247 381,692 0.2403 2.86%
1999-02-10 0 0.350 0.335 0.350 0.350 0.365 1,304,000 466,820 0.3580 0.240 0.230 0.240 0.240 0.251 1,899,720 0.2457 -4.11%
1999-02-09 0 0.365 0.360 0.365 0.350 0.365 1,986,600 702,914 0.3538 0.251 0.247 0.251 0.240 0.251 2,894,160 0.2429 4.29%
1999-02-08 0 0.350 0.340 0.350 0.350 0.350 440,000 154,000 0.3500 0.240 0.233 0.240 0.240 0.240 641,010 0.2402 0.00%
1999-02-05 0 0.350 0.350 0.355 0.350 0.355 374,000 132,420 0.3541 0.240 0.240 0.244 0.240 0.244 544,858 0.2430 -6.67%
1999-02-04 0 0.375 0.360 0.375 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
1999-02-03 0 0.375 0.370 0.375 0.370 0.375 1,231,000 461,120 0.3746 0.257 0.254 0.257 0.254 0.257 1,793,371 0.2571 0.00%
1999-02-02 0 0.375 0.365 0.380 0.370 0.380 134,000 50,230 0.3749 0.257 0.251 0.261 0.254 0.261 195,217 0.2573 -1.32%
1999-02-01 0 0.380 0.380 0.390 0.380 0.390 2,519,000 969,350 0.3848 0.261 0.261 0.268 0.261 0.268 3,669,782 0.2641 -2.56%
1999-01-29 0 0.390 0.385 0.390 0.390 0.410 2,600,000 1,023,800 0.3938 0.268 0.264 0.268 0.268 0.281 3,787,786 0.2703 -3.70%
1999-01-28 0 0.405 0.405 0.415 0.400 0.420 4,110,000 1,658,650 0.4036 0.278 0.278 0.285 0.275 0.288 5,987,615 0.2770 -1.22%
1999-01-27 0 0.410 0.405 0.420 0.390 0.410 960,000 385,050 0.4011 0.281 0.278 0.288 0.268 0.281 1,398,567 0.2753 5.13%
1999-01-26 0 0.390 0.380 0.390 0.390 0.390 250,000 96,500 0.3860 0.268 0.261 0.268 0.268 0.268 364,210 0.2650 0.00%
1999-01-25 0 0.390 0.380 0.395 0.350 0.390 300,000 113,200 0.3773 0.268 0.261 0.271 0.240 0.268 437,052 0.2590 2.63%
1999-01-22 0 0.380 0.375 0.380 0.375 0.385 934,000 355,500 0.3806 0.261 0.257 0.261 0.257 0.264 1,360,689 0.2613 -5.00%
1999-01-21 0 0.400 0.395 0.410 0.400 0.420 1,442,000 584,186 0.4051 0.275 0.271 0.281 0.275 0.288 2,100,764 0.2781 -2.44%
1999-01-20 0 0.410 0.410 0.435 0.400 0.410 392,000 158,420 0.4041 0.281 0.281 0.299 0.275 0.281 571,082 0.2774 -4.65%
1999-01-19 0 0.430 0.430 0.440 0.420 0.430 415,000 176,480 0.4253 0.295 0.295 0.302 0.288 0.295 604,589 0.2919 0.00%
1999-01-18 0 0.430 0.430 0.460 0.430 0.445 720,000 312,150 0.4335 0.295 0.295 0.316 0.295 0.305 1,048,925 0.2976 -3.37%
1999-01-15 0 0.445 0.440 0.460 0.430 0.450 1,522,000 671,920 0.4415 0.305 0.302 0.316 0.295 0.309 2,217,311 0.3030 5.95%
1999-01-14 0 0.420 0.415 0.420 0.410 0.440 2,342,000 992,640 0.4238 0.288 0.285 0.288 0.281 0.302 3,411,921 0.2909 -5.62%
1999-01-13 0 0.445 0.440 0.445 0.430 0.480 1,824,000 808,310 0.4432 0.305 0.302 0.305 0.295 0.329 2,657,277 0.3042 -11.00%
1999-01-12 0 0.500 0.485 0.510 0.500 0.510 610,000 307,800 0.5046 0.343 0.333 0.350 0.343 0.350 888,673 0.3464 -7.41%
1999-01-11 0 0.540 0.520 0.560 - - 0 0 - 0.371 0.357 0.384 - - 0 - 0.00%
1999-01-08 0 0.540 0.530 0.550 0.540 0.560 752,000 419,540 0.5579 0.371 0.364 0.378 0.371 0.384 1,095,544 0.3830 -6.90%
1999-01-07 0 0.580 0.570 0.580 0.570 0.600 674,000 392,220 0.5819 0.398 0.391 0.398 0.391 0.412 981,911 0.3994 -1.69%
1999-01-06 0 0.590 0.560 0.590 0.550 0.590 370,000 206,320 0.5576 0.405 0.384 0.405 0.378 0.405 539,031 0.3828 11.32%
1999-01-05 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.364 0.364 0.378 0.364 0.364 43,705 0.3638 -7.02%
1999-01-04 0 0.570 0.520 0.570 - - 0 0 - 0.391 0.357 0.391 - - 0 - 0.00%
1998-12-31 0 0.570 0.570 0.580 0.570 0.580 478,000 274,320 0.5739 0.391 0.391 0.398 0.391 0.398 696,370 0.3939 1.79%
1998-12-30 0 0.560 0.550 0.560 0.550 0.560 136,000 75,300 0.5537 0.384 0.378 0.384 0.378 0.384 198,130 0.3801 0.00%
1998-12-29 0 0.560 0.540 0.560 - - 0 0 - 0.384 0.371 0.384 - - 0 - 0.00%
1998-12-28 0 0.560 0.560 0.590 0.550 0.560 262,000 145,900 0.5569 0.384 0.384 0.405 0.378 0.384 381,692 0.3822 0.00%
1998-12-24 0 0.560 0.540 0.570 0.520 0.560 366,000 197,300 0.5391 0.384 0.371 0.391 0.357 0.384 533,204 0.3700 0.00%
1998-12-23 0 0.560 0.530 0.560 0.530 0.560 546,000 289,840 0.5308 0.384 0.364 0.384 0.364 0.384 795,435 0.3644 5.66%
1998-12-22 0 0.530 0.530 0.560 0.510 0.570 1,723,000 940,610 0.5459 0.364 0.364 0.384 0.350 0.391 2,510,136 0.3747 1.92%
1998-12-21 0 0.520 0.520 0.530 0.520 0.550 970,000 516,200 0.5322 0.357 0.357 0.364 0.357 0.378 1,413,135 0.3653 -1.89%
1998-12-18 0 0.530 0.520 0.530 0.520 0.550 1,298,000 687,740 0.5298 0.364 0.357 0.364 0.357 0.378 1,890,979 0.3637 0.00%
1998-12-17 0 0.530 0.520 0.530 0.530 0.540 564,000 299,020 0.5302 0.364 0.357 0.364 0.364 0.371 821,658 0.3639 -3.64%
1998-12-16 0 0.550 0.540 0.560 0.540 0.560 440,000 241,900 0.5498 0.378 0.371 0.384 0.371 0.384 641,010 0.3774 0.00%
1998-12-15 0 0.550 0.550 0.560 0.540 0.560 170,000 93,500 0.5500 0.378 0.378 0.384 0.371 0.384 247,663 0.3775 0.00%
1998-12-14 0 0.550 0.540 0.560 0.530 0.570 152,000 83,240 0.5476 0.378 0.371 0.384 0.364 0.391 221,440 0.3759 -3.51%
1998-12-11 0 0.570 0.570 0.580 0.550 0.570 320,000 179,320 0.5604 0.391 0.391 0.398 0.378 0.391 466,189 0.3847 -1.72%
1998-12-10 0 0.580 0.570 0.580 0.580 0.600 270,000 159,300 0.5900 0.398 0.391 0.398 0.398 0.412 393,347 0.4050 -1.69%
1998-12-09 0 0.590 0.580 0.600 0.570 0.590 510,000 296,200 0.5808 0.405 0.398 0.412 0.391 0.405 742,989 0.3987 3.51%
1998-12-08 0 0.570 0.570 0.580 0.570 0.580 140,000 80,100 0.5721 0.391 0.391 0.398 0.391 0.398 203,958 0.3927 -3.39%
1998-12-07 0 0.590 0.580 0.600 0.580 0.630 974,000 586,620 0.6023 0.405 0.398 0.412 0.398 0.432 1,418,963 0.4134 5.36%
1998-12-04 0 0.560 0.560 0.590 0.560 0.590 240,000 135,800 0.5658 0.384 0.384 0.405 0.384 0.405 349,642 0.3884 -6.67%
1998-12-03 0 0.600 0.550 0.620 0.570 0.600 860,000 503,100 0.5850 0.412 0.378 0.426 0.391 0.412 1,252,883 0.4016 7.14%
1998-12-02 0 0.560 0.550 0.560 0.540 0.570 486,000 266,040 0.5474 0.384 0.378 0.384 0.371 0.391 708,025 0.3757 0.00%
1998-12-01 0 0.560 0.550 0.570 0.540 0.580 898,000 497,200 0.5537 0.384 0.378 0.391 0.371 0.398 1,308,243 0.3801 -3.45%
1998-11-30 0 0.580 0.580 0.600 0.560 0.600 560,000 327,560 0.5849 0.398 0.398 0.412 0.384 0.412 815,831 0.4015 -3.33%
1998-11-27 0 0.600 0.590 0.600 0.590 0.610 770,000 460,400 0.5979 0.412 0.405 0.412 0.405 0.419 1,121,767 0.4104 -3.23%
1998-11-26 0 0.620 0.620 0.630 0.620 0.660 978,000 628,660 0.6428 0.426 0.426 0.432 0.426 0.453 1,424,790 0.4412 -6.06%
1998-11-25 0 0.660 0.650 0.660 0.650 0.690 1,660,000 1,112,600 0.6702 0.453 0.446 0.453 0.446 0.474 2,418,355 0.4601 -2.94%
1998-11-24 0 0.680 0.680 0.690 0.670 0.690 1,352,000 916,260 0.6777 0.467 0.467 0.474 0.460 0.474 1,969,649 0.4652 3.03%
1998-11-23 0 0.660 0.650 0.670 0.640 0.660 730,000 474,000 0.6493 0.453 0.446 0.460 0.439 0.453 1,063,494 0.4457 1.54%
1998-11-20 0 0.650 0.650 0.660 0.650 0.690 2,114,000 1,433,160 0.6779 0.446 0.446 0.453 0.446 0.474 3,079,761 0.4653 -4.41%
1998-11-19 0 0.680 0.660 0.680 0.650 0.690 1,520,000 1,024,760 0.6742 0.467 0.453 0.467 0.446 0.474 2,214,398 0.4628 -1.45%
1998-11-18 0 0.690 0.680 0.700 0.680 0.700 1,428,000 993,400 0.6957 0.474 0.467 0.480 0.467 0.480 2,080,368 0.4775 1.47%
1998-11-17 0 0.680 0.680 0.700 0.680 0.700 640,000 441,500 0.6898 0.467 0.467 0.480 0.467 0.480 932,378 0.4735 0.00%
1998-11-16 0 0.680 0.670 0.690 0.680 0.700 480,000 328,300 0.6840 0.467 0.460 0.474 0.467 0.480 699,283 0.4695 1.49%
1998-11-13 0 0.670 0.670 0.680 0.670 0.690 979,000 666,720 0.6810 0.460 0.460 0.467 0.460 0.474 1,426,247 0.4675 -2.90%
1998-11-12 0 0.690 0.690 0.700 0.690 0.720 1,054,000 745,180 0.7070 0.474 0.474 0.480 0.474 0.494 1,535,510 0.4853 -2.82%
1998-11-11 0 0.710 0.710 0.720 0.700 0.720 2,770,000 1,966,420 0.7099 0.487 0.487 0.494 0.480 0.494 4,035,449 0.4873 2.90%
1998-11-10 0 0.690 0.690 0.700 0.670 0.700 1,750,000 1,207,100 0.6898 0.474 0.474 0.480 0.460 0.480 2,549,471 0.4735 0.00%
1998-11-09 0 0.690 0.690 0.700 0.690 0.730 1,682,000 1,193,660 0.7097 0.474 0.474 0.480 0.474 0.501 2,450,406 0.4871 -2.82%
1998-11-06 0 0.710 0.700 0.710 0.680 0.720 3,778,000 2,648,100 0.7009 0.487 0.480 0.487 0.467 0.494 5,503,944 0.4811 2.90%
1998-11-05 0 0.690 0.680 0.690 0.680 0.740 4,818,000 3,428,780 0.7117 0.474 0.467 0.474 0.467 0.508 7,019,058 0.4885 -2.82%
1998-11-04 0 0.710 0.700 0.710 0.700 0.790 17,224,000 12,768,820 0.7413 0.487 0.480 0.487 0.480 0.542 25,092,623 0.5089 -6.58%
1998-11-03 0 0.760 0.760 0.770 0.710 0.770 23,052,000 17,022,600 0.7384 0.522 0.522 0.529 0.487 0.529 33,583,090 0.5069 10.14%
1998-11-02 0 0.690 0.680 0.700 0.630 0.700 14,352,000 9,483,960 0.6608 0.474 0.467 0.480 0.432 0.480 20,908,577 0.4536 7.81%
1998-10-30 0 0.640 0.630 0.640 0.630 0.680 21,034,000 13,636,860 0.6483 0.439 0.432 0.439 0.432 0.467 30,643,186 0.4450 3.23%
1998-10-29 0 0.620 0.610 0.620 0.560 0.620 7,866,000 4,709,080 0.5987 0.426 0.419 0.426 0.384 0.426 11,459,508 0.4109 3.33%
1998-10-27 0 0.600 0.590 0.600 0.590 0.600 3,092,500 1,831,575 0.5923 0.412 0.405 0.412 0.405 0.412 4,505,280 0.4065 5.26%
1998-10-26 0 0.570 0.570 0.580 0.570 0.580 1,290,000 739,500 0.5733 0.391 0.391 0.398 0.391 0.398 1,879,324 0.3935 0.00%
1998-10-23 0 0.570 0.570 0.580 0.550 0.580 2,542,000 1,428,980 0.5621 0.391 0.391 0.398 0.378 0.398 3,703,289 0.3859 1.79%
1998-10-22 0 0.560 0.550 0.560 0.550 0.580 1,154,000 659,620 0.5716 0.384 0.378 0.384 0.378 0.398 1,681,194 0.3924 -5.08%
1998-10-21 0 0.590 0.590 0.600 0.550 0.610 6,694,000 3,904,640 0.5833 0.405 0.405 0.412 0.378 0.419 9,752,091 0.4004 3.51%
1998-10-20 0 0.570 0.560 0.570 0.550 0.650 8,288,000 5,065,000 0.6111 0.391 0.384 0.391 0.378 0.446 12,074,295 0.4195 -8.06%
1998-10-19 0 0.620 0.610 0.620 0.560 0.620 8,443,000 5,034,810 0.5963 0.426 0.419 0.426 0.384 0.426 12,300,105 0.4093 10.71%
1998-10-16 0 0.560 0.550 0.570 0.550 0.570 4,396,000 2,486,920 0.5657 0.384 0.378 0.391 0.378 0.391 6,404,271 0.3883 0.00%
1998-10-15 0 0.560 0.550 0.560 0.540 0.570 3,246,000 1,799,660 0.5544 0.384 0.378 0.384 0.371 0.391 4,728,905 0.3806 1.82%
1998-10-14 0 0.550 0.550 0.560 0.540 0.600 7,382,000 4,193,820 0.5681 0.378 0.378 0.384 0.371 0.412 10,754,397 0.3900 -5.17%
1998-10-13 0 0.580 0.580 0.590 0.520 0.590 12,606,000 6,929,620 0.5497 0.398 0.398 0.405 0.357 0.405 18,364,933 0.3773 11.54%
1998-10-12 0 0.520 0.520 0.530 0.500 0.540 6,572,000 3,446,980 0.5245 0.357 0.357 0.364 0.343 0.371 9,574,357 0.3600 4.00%
1998-10-09 0 0.500 0.500 0.510 0.495 0.520 2,504,000 1,248,030 0.4984 0.343 0.343 0.350 0.340 0.357 3,647,929 0.3421 2.04%
1998-10-08 0 0.490 0.485 0.490 0.470 0.490 1,790,000 873,050 0.4877 0.336 0.333 0.336 0.323 0.336 2,607,745 0.3348 4.26%
1998-10-07 0 0.470 0.460 0.470 0.470 0.470 400,000 188,000 0.4700 0.323 0.316 0.323 0.323 0.323 582,736 0.3226 1.08%
1998-10-05 0 0.465 0.465 0.470 0.465 0.480 1,460,000 687,000 0.4705 0.319 0.319 0.323 0.319 0.329 2,126,987 0.3230 -6.06%
1998-09-30 0 0.495 0.495 0.500 0.480 0.500 2,520,000 1,230,300 0.4882 0.340 0.340 0.343 0.329 0.343 3,671,238 0.3351 3.13%
1998-09-29 0 0.480 0.480 0.485 0.480 0.510 2,076,000 1,023,470 0.4930 0.329 0.329 0.333 0.329 0.350 3,024,401 0.3384 -2.04%
1998-09-28 0 0.490 0.490 0.495 0.485 0.540 4,632,000 2,383,350 0.5145 0.336 0.336 0.340 0.333 0.371 6,748,086 0.3532 -3.92%
1998-09-25 0 0.510 0.500 0.520 0.495 0.530 7,020,000 3,650,920 0.5201 0.350 0.343 0.357 0.340 0.364 10,227,021 0.3570 2.00%
1998-09-24 0 0.500 0.500 0.510 0.470 0.550 14,261,500 7,396,840 0.5187 0.343 0.343 0.350 0.323 0.378 20,776,733 0.3560 8.70%
1998-09-23 0 0.460 0.460 0.470 0.460 0.460 310,000 142,600 0.4600 0.316 0.316 0.323 0.316 0.316 451,621 0.3158 -2.13%
1998-09-22 0 0.470 0.460 0.470 0.450 0.490 4,064,000 1,871,900 0.4606 0.323 0.316 0.323 0.309 0.336 5,920,600 0.3162 4.44%
1998-09-21 0 0.450 0.440 0.450 0.430 0.470 1,620,000 739,770 0.4566 0.309 0.302 0.309 0.295 0.323 2,360,082 0.3135 -10.00%
1998-09-18 0 0.500 0.485 0.500 0.470 0.510 2,934,000 1,437,210 0.4898 0.343 0.333 0.343 0.323 0.350 4,274,370 0.3362 -1.96%
1998-09-17 0 0.510 0.510 0.520 0.510 0.570 5,762,000 3,171,760 0.5505 0.350 0.350 0.357 0.350 0.391 8,394,316 0.3778 -8.93%
1998-09-16 0 0.560 0.550 0.560 0.530 0.580 6,114,000 3,384,340 0.5535 0.384 0.378 0.384 0.364 0.398 8,907,124 0.3800 0.00%
1998-09-15 0 0.560 0.550 0.570 0.530 0.570 14,000,000 7,693,280 0.5495 0.384 0.378 0.391 0.364 0.391 20,395,769 0.3772 5.66%
1998-09-14 0 0.530 0.520 0.530 0.480 0.540 16,662,000 8,447,540 0.5070 0.364 0.357 0.364 0.329 0.371 24,273,878 0.3480 8.16%
1998-09-11 0 0.490 0.480 0.490 0.470 0.530 14,776,000 7,334,410 0.4964 0.336 0.329 0.336 0.323 0.364 21,526,277 0.3407 1.03%
1998-09-10 0 0.485 0.480 0.490 0.430 0.520 19,454,000 9,390,990 0.4827 0.333 0.329 0.336 0.295 0.357 28,341,377 0.3314 8.99%
1998-09-09 0 0.445 0.440 0.450 0.440 0.475 8,232,000 3,744,810 0.4549 0.305 0.302 0.309 0.302 0.326 11,992,712 0.3123 -1.11%
1998-09-08 0 0.450 0.445 0.450 0.445 0.500 6,962,000 3,323,370 0.4774 0.309 0.305 0.309 0.305 0.343 10,142,524 0.3277 -7.22%
1998-09-07 0 0.485 0.480 0.485 0.450 0.495 3,382,000 1,622,070 0.4796 0.333 0.329 0.333 0.309 0.340 4,927,035 0.3292 7.78%
1998-09-04 0 0.450 0.440 0.450 0.390 0.450 3,520,000 1,473,960 0.4187 0.309 0.302 0.309 0.268 0.309 5,128,079 0.2874 15.38%
1998-09-03 0 0.390 0.390 0.400 0.350 0.400 2,624,000 1,000,330 0.3812 0.268 0.268 0.275 0.240 0.275 3,822,750 0.2617 11.43%
1998-09-02 0 0.350 0.340 0.345 0.340 0.350 1,080,000 371,560 0.3440 0.240 0.233 0.237 0.233 0.240 1,573,388 0.2362 9.38%
1998-09-01 0 0.320 0.315 0.330 0.310 0.320 260,000 82,600 0.3177 0.220 0.216 0.227 0.213 0.220 378,779 0.2181 0.00%
1998-08-31 0 0.320 0.315 0.330 0.315 0.325 582,000 186,260 0.3200 0.220 0.216 0.227 0.216 0.223 847,881 0.2197 10.34%
1998-08-28 0 0.290 0.290 0.310 0.290 0.340 2,252,000 677,940 0.3010 0.199 0.199 0.213 0.199 0.233 3,280,805 0.2066 -19.44%
1998-08-27 0 0.360 0.350 0.360 0.350 0.360 1,076,000 381,220 0.3543 0.247 0.240 0.247 0.240 0.247 1,567,561 0.2432 -2.70%
1998-08-26 0 0.370 0.370 0.390 0.370 0.400 580,000 225,050 0.3880 0.254 0.254 0.268 0.254 0.275 844,968 0.2663 -8.64%
1998-08-25 0 0.405 0.405 0.410 0.405 0.420 760,000 313,230 0.4121 0.278 0.278 0.281 0.278 0.288 1,107,199 0.2829 1.25%
1998-08-24 0 0.400 0.400 0.405 0.400 0.410 436,000 177,080 0.4061 0.275 0.275 0.278 0.275 0.281 635,183 0.2788 -4.76%
1998-08-21 0 0.420 0.410 0.420 0.420 0.430 1,466,000 617,180 0.4210 0.288 0.281 0.288 0.288 0.295 2,135,728 0.2890 0.00%
1998-08-20 0 0.420 0.420 0.435 0.420 0.460 4,686,000 2,021,880 0.4315 0.288 0.288 0.299 0.288 0.316 6,826,755 0.2962 -1.18%
1998-08-19 0 0.425 0.420 0.440 0.420 0.430 574,000 243,100 0.4235 0.292 0.288 0.302 0.288 0.295 836,227 0.2907 1.19%
1998-08-18 0 0.420 0.420 0.440 0.420 0.430 503,000 212,130 0.4217 0.288 0.288 0.302 0.288 0.295 732,791 0.2895 -4.55%
1998-08-14 0 0.440 0.440 0.450 0.425 0.450 1,794,000 786,090 0.4382 0.302 0.302 0.309 0.292 0.309 2,613,572 0.3008 1.15%
1998-08-13 0 0.435 0.420 0.435 0.415 0.435 1,658,000 698,940 0.4216 0.299 0.288 0.299 0.285 0.299 2,415,442 0.2894 4.82%
1998-08-12 0 0.415 0.415 0.420 0.415 0.420 4,341,000 1,813,380 0.4177 0.285 0.285 0.288 0.285 0.288 6,324,145 0.2867 0.00%
1998-08-11 0 0.415 0.415 0.420 0.415 0.425 1,444,000 604,440 0.4186 0.285 0.285 0.288 0.285 0.292 2,103,678 0.2873 -2.35%
1998-08-10 0 0.425 0.425 0.430 0.420 0.430 1,430,000 607,500 0.4248 0.292 0.292 0.295 0.288 0.295 2,083,282 0.2916 0.00%
1998-08-07 0 0.425 0.425 0.430 0.415 0.425 4,816,000 2,011,880 0.4177 0.292 0.292 0.295 0.285 0.292 7,016,144 0.2868 2.41%
1998-08-06 0 0.415 0.415 0.420 0.410 0.420 3,368,000 1,391,300 0.4131 0.285 0.285 0.288 0.281 0.288 4,906,639 0.2836 1.22%
1998-08-05 0 0.410 0.410 0.415 0.400 0.415 3,717,000 1,522,236 0.4095 0.281 0.281 0.285 0.275 0.285 5,415,077 0.2811 -1.20%
1998-08-04 0 0.415 0.415 0.425 0.410 0.425 2,012,000 834,080 0.4146 0.285 0.285 0.292 0.281 0.292 2,931,163 0.2846 -1.19%
1998-08-03 0 0.420 0.415 0.420 0.410 0.420 1,988,000 833,816 0.4194 0.288 0.285 0.288 0.281 0.288 2,896,199 0.2879 -5.62%
1998-07-31 0 0.445 0.445 0.450 0.425 0.450 3,317,800 1,464,036 0.4413 0.305 0.305 0.309 0.292 0.309 4,833,506 0.3029 5.95%
1998-07-30 0 0.420 0.420 0.425 0.410 0.430 1,870,000 789,150 0.4220 0.288 0.288 0.292 0.281 0.295 2,724,292 0.2897 -1.18%
1998-07-29 0 0.425 0.425 0.440 0.420 0.460 1,474,200 652,490 0.4426 0.292 0.292 0.302 0.288 0.316 2,147,674 0.3038 -13.27%
1998-07-28 0 0.490 0.450 0.500 - - 0 0 - 0.336 0.309 0.343 - - 0 - 0.00%
1998-07-27 0 0.490 0.490 0.500 0.470 0.490 60,000 28,800 0.4800 0.336 0.336 0.343 0.323 0.336 87,410 0.3295 -3.92%
1998-07-24 0 0.510 0.500 0.510 0.480 0.530 1,394,000 713,740 0.5120 0.350 0.343 0.350 0.329 0.364 2,030,836 0.3515 2.00%
1998-07-23 0 0.500 0.500 0.520 0.500 0.520 314,000 158,000 0.5032 0.343 0.343 0.357 0.343 0.357 457,448 0.3454 -7.41%
1998-07-22 0 0.540 0.510 0.540 - - 0 0 - 0.371 0.350 0.371 - - 0 - -3.57%
1998-07-21 0 0.560 0.550 0.570 0.550 0.570 1,164,000 652,440 0.5605 0.384 0.378 0.391 0.378 0.391 1,695,762 0.3847 0.00%
1998-07-20 0 0.560 0.540 0.560 0.560 0.560 210,000 117,360 0.5589 0.384 0.371 0.384 0.384 0.384 305,937 0.3836 0.00%
1998-07-17 0 0.560 0.560 0.570 0.550 0.560 500,000 278,500 0.5570 0.384 0.384 0.391 0.378 0.384 728,420 0.3823 -1.75%
1998-07-16 0 0.570 0.560 0.570 0.570 0.570 122,000 69,540 0.5700 0.391 0.384 0.391 0.391 0.391 177,735 0.3913 0.00%
1998-07-15 0 0.570 0.560 0.570 0.570 0.580 540,000 308,600 0.5715 0.391 0.384 0.391 0.391 0.398 786,694 0.3923 3.64%
1998-07-14 0 0.550 0.550 0.560 0.550 0.560 254,000 141,140 0.5557 0.378 0.378 0.384 0.378 0.384 370,038 0.3814 -3.51%
1998-07-13 0 0.570 0.550 0.570 0.540 0.570 468,000 261,780 0.5594 0.391 0.378 0.391 0.371 0.391 681,801 0.3840 1.79%
1998-07-10 0 0.560 0.560 0.570 0.550 0.560 682,000 380,000 0.5572 0.384 0.384 0.391 0.378 0.384 993,565 0.3825 0.00%
1998-07-09 0 0.560 0.560 0.580 0.560 0.590 652,000 374,000 0.5736 0.384 0.384 0.398 0.384 0.405 949,860 0.3937 -3.45%
1998-07-08 0 0.580 0.580 0.590 0.570 0.600 1,450,000 846,440 0.5838 0.398 0.398 0.405 0.391 0.412 2,112,419 0.4007 -1.69%
1998-07-07 0 0.590 0.580 0.590 0.590 0.620 1,120,000 675,100 0.6028 0.405 0.398 0.405 0.405 0.426 1,631,661 0.4138 -3.28%
1998-07-06 0 0.610 0.610 0.620 0.590 0.620 1,690,000 1,022,480 0.6050 0.419 0.419 0.426 0.405 0.426 2,462,061 0.4153 -3.17%
1998-07-03 0 0.630 0.620 0.630 0.620 0.670 3,168,000 2,047,710 0.6464 0.432 0.426 0.432 0.426 0.460 4,615,271 0.4437 -5.97%
1998-07-02 0 0.670 0.670 0.680 0.670 0.750 4,696,000 3,259,180 0.6940 0.460 0.460 0.467 0.460 0.515 6,841,324 0.4764 -4.29%
1998-06-30 0 0.700 0.700 0.720 0.670 0.730 740,000 519,460 0.7020 0.480 0.480 0.494 0.460 0.501 1,078,062 0.4818 -7.89%
1998-06-29 0 0.760 0.730 0.760 0.740 0.780 62,000 46,360 0.7477 0.522 0.501 0.522 0.508 0.535 90,324 0.5133 -1.30%
1998-06-26 0 0.770 0.730 0.790 0.770 0.770 250,000 192,500 0.7700 0.529 0.501 0.542 0.529 0.529 364,210 0.5285 -1.28%
1998-06-25 0 0.780 0.780 0.800 0.740 0.800 2,956,000 2,265,580 0.7664 0.535 0.535 0.549 0.508 0.549 4,306,421 0.5261 6.85%
1998-06-24 0 0.730 0.720 0.740 0.710 0.750 1,070,000 777,600 0.7267 0.501 0.494 0.508 0.487 0.515 1,558,819 0.4988 -2.67%
1998-06-23 0 0.750 0.730 0.750 0.740 0.780 1,184,000 899,640 0.7598 0.515 0.501 0.515 0.508 0.535 1,724,899 0.5216 -2.60%
1998-06-22 0 0.770 0.760 0.770 0.760 0.840 2,444,000 1,978,640 0.8096 0.529 0.522 0.529 0.522 0.577 3,560,518 0.5557 -6.10%
1998-06-19 0 0.820 0.810 0.820 0.750 0.830 3,068,000 2,440,700 0.7955 0.563 0.556 0.563 0.515 0.570 4,469,587 0.5461 2.50%
1998-06-18 0 0.800 0.780 0.800 0.750 0.820 3,990,000 3,121,210 0.7823 0.549 0.535 0.549 0.515 0.563 5,812,794 0.5370 14.29%
1998-06-17 0 0.700 0.700 0.710 0.690 0.710 1,540,000 1,082,500 0.7029 0.480 0.480 0.487 0.474 0.487 2,243,535 0.4825 6.06%
1998-06-16 0 0.660 0.620 0.660 0.650 0.670 354,000 235,900 0.6664 0.453 0.426 0.453 0.446 0.460 515,722 0.4574 1.54%
1998-06-15 0 0.650 0.650 0.660 0.650 0.680 550,000 362,000 0.6582 0.446 0.446 0.453 0.446 0.467 801,262 0.4518 -7.14%
1998-06-12 0 0.700 0.690 0.700 0.700 0.730 350,000 250,000 0.7143 0.480 0.474 0.480 0.480 0.501 509,894 0.4903 -4.11%
1998-06-11 0 0.730 0.730 0.750 0.680 0.730 410,000 289,100 0.7051 0.501 0.501 0.515 0.467 0.501 597,305 0.4840 2.82%
1998-06-10 0 0.710 0.710 0.730 0.690 0.720 1,460,000 1,022,600 0.7004 0.487 0.487 0.501 0.474 0.494 2,126,987 0.4808 -4.05%
1998-06-09 0 0.740 0.730 0.780 0.720 0.830 260,000 200,700 0.7719 0.508 0.501 0.535 0.494 0.570 378,779 0.5299 -11.90%
1998-06-08 0 0.840 0.830 0.840 0.810 0.840 2,694,000 2,217,580 0.8232 0.577 0.570 0.577 0.556 0.577 3,924,729 0.5650 -1.18%
1998-06-05 0 0.850 0.850 0.860 0.820 0.860 4,076,000 3,442,860 0.8447 0.583 0.583 0.590 0.563 0.590 5,938,082 0.5798 2.41%
1998-06-04 0 0.830 0.820 0.830 0.810 0.860 3,330,000 2,781,800 0.8354 0.570 0.563 0.570 0.556 0.590 4,851,279 0.5734 -1.19%
1998-06-03 0 0.840 0.840 0.850 0.760 0.850 2,822,000 2,291,480 0.8120 0.577 0.577 0.583 0.522 0.583 4,111,204 0.5574 10.53%
1998-06-02 0 0.760 0.760 0.770 0.750 0.770 1,556,000 1,184,660 0.7613 0.522 0.522 0.529 0.515 0.529 2,266,844 0.5226 -1.30%
1998-06-01 0 0.770 0.760 0.770 0.750 0.790 3,472,000 2,664,580 0.7674 0.529 0.522 0.529 0.515 0.542 5,058,151 0.5268 -1.28%
1998-05-29 0 0.780 0.770 0.780 0.730 0.780 3,666,000 2,799,280 0.7636 0.535 0.529 0.535 0.501 0.535 5,340,778 0.5241 8.33%
1998-05-28 0 0.720 0.720 0.740 0.690 0.760 5,224,000 3,803,060 0.7280 0.494 0.494 0.508 0.474 0.522 7,610,535 0.4997 5.88%
1998-05-27 0 0.680 0.680 0.700 0.680 0.760 3,318,000 2,394,940 0.7218 0.467 0.467 0.480 0.467 0.522 4,833,797 0.4955 -12.82%
1998-05-26 0 0.780 0.770 0.780 0.770 0.820 1,912,000 1,520,660 0.7953 0.535 0.529 0.535 0.529 0.563 2,785,479 0.5459 -2.50%
1998-05-25 0 0.800 0.800 0.810 0.800 0.830 1,852,000 1,556,820 0.8406 0.549 0.549 0.556 0.549 0.570 2,698,069 0.5770 -3.08%
1998-05-22 0 0.860 0.850 0.860 0.860 0.900 3,000,000 2,624,100 0.8747 0.567 0.560 0.567 0.567 0.593 4,553,730 0.5763 -4.44%
1998-05-21 0 0.900 0.890 0.900 0.890 0.960 7,840,000 7,224,270 0.9215 0.593 0.586 0.593 0.586 0.632 11,900,415 0.6071 -3.23%
1998-05-20 0 0.930 0.920 0.930 0.840 0.930 11,164,000 9,948,740 0.8911 0.613 0.606 0.613 0.553 0.613 16,945,948 0.5871 8.14%
1998-05-19 0 0.860 0.850 0.880 0.820 0.870 5,794,000 4,890,220 0.8440 0.567 0.560 0.580 0.540 0.573 8,794,771 0.5560 0.00%
1998-05-18 0 0.860 0.850 0.860 0.860 0.880 1,122,000 975,180 0.8691 0.567 0.560 0.567 0.567 0.580 1,703,095 0.5726 0.00%
1998-05-15 0 0.860 0.850 0.870 0.850 0.900 1,889,000 1,644,500 0.8706 0.567 0.560 0.573 0.560 0.593 2,867,332 0.5735 0.00%
1998-05-14 0 0.860 0.850 0.870 0.840 0.890 2,348,000 2,026,660 0.8631 0.567 0.560 0.573 0.553 0.586 3,564,053 0.5686 2.38%
1998-05-13 0 0.840 0.830 0.840 0.830 0.890 796,000 689,040 0.8656 0.553 0.547 0.553 0.547 0.586 1,208,256 0.5703 -6.67%
1998-05-12 0 0.900 0.900 0.910 0.900 0.940 3,074,000 2,795,600 0.9094 0.593 0.593 0.600 0.593 0.619 4,666,055 0.5991 -5.26%
1998-05-11 0 0.950 0.940 0.950 0.920 0.950 6,130,000 5,750,360 0.9381 0.626 0.619 0.626 0.606 0.626 9,304,788 0.6180 2.15%
1998-05-08 0 0.930 0.920 0.930 0.910 0.970 4,754,000 4,418,420 0.9294 0.613 0.606 0.613 0.600 0.639 7,216,144 0.6123 -2.11%
1998-05-07 0 0.950 0.940 0.950 0.940 0.950 1,340,000 1,271,600 0.9490 0.626 0.619 0.626 0.619 0.626 2,033,999 0.6252 -2.06%
1998-05-06 0 0.970 0.960 0.980 0.940 0.970 2,550,000 2,447,900 0.9600 0.639 0.632 0.646 0.619 0.639 3,870,671 0.6324 -1.02%
1998-05-05 0 0.980 0.980 1.020 0.980 1.020 162,000 162,260 1.0016 0.646 0.646 0.672 0.646 0.672 245,901 0.6599 -6.67%
1998-05-04 0 1.050 1.050 1.060 1.040 1.050 560,000 585,800 1.0461 0.692 0.692 0.698 0.685 0.692 850,030 0.6892 -0.94%
1998-05-01 0 1.060 1.060 1.070 1.050 1.070 1,066,000 1,128,260 1.0584 0.698 0.698 0.705 0.692 0.705 1,618,092 0.6973 0.00%
1998-04-30 0 1.060 1.060 1.070 1.020 1.060 1,926,000 2,004,960 1.0410 0.698 0.698 0.705 0.672 0.698 2,923,495 0.6858 -0.93%
1998-04-29 0 1.070 1.060 1.080 1.060 1.070 956,000 1,019,360 1.0663 0.705 0.698 0.712 0.698 0.705 1,451,122 0.7025 0.94%
1998-04-28 0 1.060 1.060 1.070 1.030 1.060 1,352,000 1,409,440 1.0425 0.698 0.698 0.705 0.679 0.698 2,052,214 0.6868 -0.93%
1998-04-27 0 1.070 1.070 1.080 1.060 1.070 1,332,000 1,420,320 1.0663 0.705 0.705 0.712 0.698 0.705 2,021,856 0.7025 -0.93%
1998-04-24 0 1.080 1.080 1.100 1.050 1.100 404,000 436,100 1.0795 0.712 0.712 0.725 0.692 0.725 613,236 0.7111 0.93%
1998-04-23 0 1.070 1.070 1.080 1.060 1.070 1,990,000 2,115,300 1.0630 0.705 0.705 0.712 0.698 0.705 3,020,641 0.7003 -0.93%
1998-04-22 0 1.080 1.070 1.080 1.060 1.080 1,498,000 1,605,380 1.0717 0.712 0.705 0.712 0.698 0.712 2,273,829 0.7060 0.93%
1998-04-21 0 1.070 1.070 1.090 1.060 1.110 2,434,000 2,619,200 1.0761 0.705 0.705 0.718 0.698 0.731 3,694,593 0.7089 -2.73%
1998-04-20 0 1.100 1.100 1.110 1.100 1.140 1,244,000 1,387,600 1.1154 0.725 0.725 0.731 0.725 0.751 1,888,280 0.7348 -0.90%
1998-04-17 0 1.110 1.100 1.110 1.090 1.110 902,000 992,340 1.1002 0.731 0.725 0.731 0.718 0.731 1,369,155 0.7248 0.00%
1998-04-16 0 1.110 1.100 1.110 1.080 1.120 888,000 976,760 1.1000 0.731 0.725 0.731 0.712 0.738 1,347,904 0.7247 2.78%
1998-04-15 0 1.080 1.080 1.090 1.080 1.100 1,341,000 1,461,140 1.0896 0.712 0.712 0.718 0.712 0.725 2,035,517 0.7178 -3.57%
1998-04-14 0 1.120 1.100 1.120 1.100 1.130 424,000 468,600 1.1052 0.738 0.725 0.738 0.725 0.744 643,594 0.7281 -0.88%
1998-04-09 0 1.130 1.130 1.140 1.120 1.140 505,000 573,720 1.1361 0.744 0.744 0.751 0.738 0.751 766,545 0.7484 -0.88%
1998-04-08 0 1.140 1.140 1.150 1.120 1.160 2,836,000 3,234,520 1.1405 0.751 0.751 0.758 0.738 0.764 4,304,793 0.7514 1.79%
1998-04-07 0 1.120 1.110 1.120 1.090 1.140 2,390,000 2,642,820 1.1058 0.738 0.731 0.738 0.718 0.751 3,627,805 0.7285 3.70%
1998-04-03 0 1.080 1.080 1.090 1.060 1.090 2,596,000 2,773,056 1.0682 0.712 0.712 0.718 0.698 0.718 3,940,494 0.7037 0.93%
1998-04-02 0 1.070 1.060 1.070 1.050 1.080 3,250,000 3,455,880 1.0633 0.705 0.698 0.705 0.692 0.712 4,933,208 0.7005 -0.93%
1998-04-01 0 1.080 1.070 1.080 1.060 1.100 3,850,000 4,169,380 1.0830 0.712 0.705 0.712 0.698 0.725 5,843,954 0.7135 0.00%
1998-03-31 0 1.080 1.090 1.100 1.050 1.120 2,427,000 2,642,320 1.0887 0.712 0.718 0.725 0.692 0.738 3,683,968 0.7172 0.00%
1998-03-30 0 1.080 1.080 1.100 1.060 1.150 2,946,000 3,284,320 1.1148 0.712 0.712 0.725 0.698 0.758 4,471,763 0.7345 -4.42%
1998-03-27 0 1.130 1.120 1.130 1.120 1.190 6,208,000 7,150,420 1.1518 0.744 0.738 0.744 0.738 0.784 9,423,185 0.7588 -2.59%
1998-03-26 0 1.160 1.160 1.170 1.130 1.240 18,086,000 21,131,260 1.1684 0.764 0.764 0.771 0.744 0.817 27,452,921 0.7697 -4.13%
1998-03-25 0 1.210 1.210 1.220 1.160 1.270 21,430,000 26,205,580 1.2228 0.797 0.797 0.804 0.764 0.837 32,528,812 0.8056 8.04%
1998-03-24 0 1.120 1.120 1.130 1.070 1.140 2,724,000 3,047,620 1.1188 0.738 0.738 0.744 0.705 0.751 4,134,787 0.7371 1.82%
1998-03-23 0 1.100 1.090 1.120 1.070 1.120 3,092,000 3,392,840 1.0973 0.725 0.718 0.738 0.705 0.738 4,693,378 0.7229 2.80%
1998-03-20 0 1.070 1.050 1.070 1.070 1.160 6,212,000 6,950,920 1.1190 0.705 0.692 0.705 0.705 0.764 9,429,257 0.7372 -6.14%
1998-03-19 0 1.140 1.130 1.140 1.040 1.150 8,380,000 9,155,800 1.0926 0.751 0.744 0.751 0.685 0.758 12,720,086 0.7198 11.76%
1998-03-18 0 1.020 1.010 1.030 1.000 1.050 4,670,000 4,777,600 1.0230 0.672 0.665 0.679 0.659 0.692 7,088,640 0.6740 0.00%
1998-03-17 0 1.020 1.010 1.020 1.020 1.070 2,054,000 2,123,180 1.0337 0.672 0.665 0.672 0.672 0.705 3,117,787 0.6810 2.00%
1998-03-16 0 1.000 1.000 1.010 1.000 1.020 818,000 826,900 1.0109 0.659 0.659 0.665 0.659 0.672 1,241,650 0.6660 0.00%
1998-03-13 0 1.000 1.000 1.010 0.980 1.010 4,024,000 4,028,100 1.0010 0.659 0.659 0.665 0.646 0.665 6,108,070 0.6595 0.00%
1998-03-12 0 1.000 1.000 1.010 0.970 1.060 3,902,000 3,919,640 1.0045 0.659 0.659 0.665 0.639 0.698 5,922,885 0.6618 -3.85%
1998-03-11 0 1.040 1.030 1.050 1.020 1.080 1,654,000 1,731,120 1.0466 0.685 0.679 0.692 0.672 0.712 2,510,623 0.6895 0.97%
1998-03-10 0 1.030 1.030 1.060 1.030 1.090 938,000 988,600 1.0539 0.679 0.679 0.698 0.679 0.718 1,423,800 0.6943 0.00%
1998-03-09 0 1.030 1.030 1.050 1.030 1.080 2,296,001 2,368,301 1.0315 0.679 0.679 0.692 0.679 0.712 3,485,123 0.6795 -2.83%
1998-03-06 0 1.060 1.060 1.070 0.920 1.080 8,816,000 8,888,840 1.0083 0.698 0.698 0.705 0.606 0.712 13,381,895 0.6642 9.28%
1998-03-05 0 0.970 0.970 0.980 0.970 1.100 3,622,000 3,725,080 1.0285 0.639 0.639 0.646 0.639 0.725 5,497,870 0.6775 -11.82%
1998-03-04 0 1.100 1.090 1.100 1.100 1.190 6,456,000 7,283,420 1.1282 0.725 0.718 0.725 0.725 0.784 9,799,627 0.7432 0.00%
1998-03-03 0 1.100 1.100 1.120 1.080 1.130 5,860,000 6,448,740 1.1005 0.725 0.725 0.738 0.712 0.744 8,894,953 0.7250 2.80%
1998-03-02 0 1.070 1.070 1.080 1.060 1.200 7,876,000 9,069,080 1.1515 0.705 0.705 0.712 0.698 0.791 11,955,059 0.7586 -9.32%
1998-02-27 0 1.180 1.180 1.190 1.080 1.180 17,180,000 19,171,700 1.1159 0.777 0.777 0.784 0.712 0.777 26,077,694 0.7352 12.38%
1998-02-26 0 1.050 1.050 1.070 1.030 1.090 11,632,000 12,385,560 1.0648 0.692 0.692 0.705 0.679 0.718 17,656,329 0.7015 6.06%
1998-02-25 0 0.990 0.990 1.000 0.980 1.120 9,180,000 9,681,160 1.0546 0.652 0.652 0.659 0.646 0.738 13,934,414 0.6948 -9.17%
1998-02-24 0 1.090 1.080 1.090 0.950 1.110 11,308,000 11,741,600 1.0383 0.718 0.712 0.718 0.626 0.731 17,164,527 0.6841 15.96%
1998-02-23 0 0.940 0.920 0.950 0.940 0.980 3,028,000 2,912,040 0.9617 0.619 0.606 0.626 0.619 0.646 4,596,232 0.6336 -3.09%
1998-02-20 0 0.970 0.950 0.970 0.940 0.980 4,080,000 3,909,780 0.9583 0.639 0.626 0.639 0.619 0.646 6,193,073 0.6313 1.04%
1998-02-19 0 0.960 0.960 1.000 0.960 1.020 4,324,000 4,247,300 0.9823 0.632 0.632 0.659 0.632 0.672 6,563,443 0.6471 1.05%
1998-02-18 0 0.950 0.950 0.960 0.930 0.990 3,580,000 3,414,720 0.9538 0.626 0.626 0.632 0.613 0.652 5,434,118 0.6284 5.56%
1998-02-17 0 0.900 0.890 0.900 0.890 0.970 4,520,000 4,221,020 0.9339 0.593 0.586 0.593 0.586 0.639 6,860,953 0.6152 0.00%
1998-02-16 0 0.900 0.930 0.940 0.880 0.940 2,622,000 2,407,160 0.9181 0.593 0.613 0.619 0.580 0.619 3,979,960 0.6048 -7.22%
1998-02-13 0 0.970 0.940 0.990 0.970 1.140 1,478,000 1,522,192 1.0299 0.639 0.619 0.652 0.639 0.751 2,243,471 0.6785 -14.91%
1998-02-12 0 1.140 1.120 1.150 1.140 1.200 1,926,000 2,239,880 1.1630 0.751 0.738 0.758 0.751 0.791 2,923,495 0.7662 -5.00%
1998-02-11 0 1.200 1.120 1.200 1.200 1.360 1,442,000 1,826,160 1.2664 0.791 0.738 0.791 0.791 0.896 2,188,826 0.8343 -6.98%
1998-02-10 0 1.290 1.290 1.300 1.180 1.400 9,267,000 11,957,580 1.2903 0.850 0.850 0.856 0.777 0.922 14,066,472 0.8501 -5.84%
1998-02-09 0 1.370 1.370 1.400 1.000 1.400 13,124,000 15,570,780 1.1864 0.903 0.903 0.922 0.659 0.922 19,921,051 0.7816 39.80%
1998-02-06 0 0.980 0.970 0.980 0.900 1.000 4,062,000 3,924,460 0.9661 0.646 0.639 0.646 0.593 0.659 6,165,751 0.6365 7.69%
1998-02-05 0 0.910 0.890 0.920 0.840 0.910 2,474,000 2,161,280 0.8736 0.600 0.586 0.606 0.553 0.600 3,755,309 0.5755 3.41%
1998-02-04 0 0.880 0.850 0.880 0.820 0.920 4,576,000 4,034,680 0.8817 0.580 0.560 0.580 0.540 0.606 6,945,956 0.5809 7.32%
1998-02-03 0 0.820 0.820 0.830 0.750 0.870 7,238,000 5,980,100 0.8262 0.540 0.540 0.547 0.494 0.573 10,986,633 0.5443 7.89%
1998-02-02 0 0.760 0.730 0.760 0.630 0.780 11,214,000 8,147,020 0.7265 0.501 0.481 0.501 0.415 0.514 17,021,843 0.4786 26.67%
1998-01-27 0 0.600 0.600 0.610 0.600 0.610 850,000 510,020 0.6000 0.395 0.395 0.402 0.395 0.402 1,290,224 0.3953 0.00%
1998-01-26 0 0.600 0.600 0.610 0.590 0.600 170,000 101,600 0.5976 0.395 0.395 0.402 0.389 0.395 258,045 0.3937 1.69%
1998-01-23 0 0.590 0.580 0.590 0.570 0.590 482,000 277,940 0.5766 0.389 0.382 0.389 0.376 0.389 731,633 0.3799 0.00%
1998-01-22 0 0.590 0.580 0.590 0.560 0.590 4,486,000 2,570,760 0.5731 0.389 0.382 0.389 0.369 0.389 6,809,344 0.3775 0.00%
1998-01-21 0 0.590 0.590 0.600 0.560 0.620 6,462,000 3,807,220 0.5892 0.389 0.389 0.395 0.369 0.408 9,808,735 0.3881 3.51%
1998-01-20 0 0.570 0.570 0.600 0.550 0.630 2,030,000 1,197,520 0.5899 0.376 0.376 0.395 0.362 0.415 3,081,357 0.3886 -5.00%
1998-01-19 0 0.600 0.600 0.620 0.550 0.620 2,888,000 1,669,360 0.5780 0.395 0.395 0.408 0.362 0.408 4,383,724 0.3808 9.09%
1998-01-16 0 0.550 0.540 0.550 0.530 0.600 4,028,000 2,233,980 0.5546 0.362 0.356 0.362 0.349 0.395 6,114,142 0.3654 -1.79%
1998-01-15 0 0.560 0.560 0.580 0.540 0.600 1,086,000 614,420 0.5658 0.369 0.369 0.382 0.356 0.395 1,648,450 0.3727 -11.11%
1998-01-14 0 0.630 0.630 0.640 0.620 0.670 2,090,000 1,328,180 0.6355 0.415 0.415 0.422 0.408 0.441 3,172,432 0.4187 0.00%
1998-01-13 0 0.630 0.610 0.630 0.550 0.630 3,400,000 2,001,200 0.5886 0.415 0.402 0.415 0.362 0.415 5,160,894 0.3878 5.00%
1998-01-12 0 0.600 0.590 0.610 0.530 0.610 4,120,000 2,417,380 0.5867 0.395 0.389 0.402 0.349 0.402 6,253,789 0.3865 -10.45%
1998-01-09 0 0.670 0.660 0.670 0.550 0.690 9,661,000 6,010,920 0.6222 0.441 0.435 0.441 0.362 0.455 14,664,529 0.4099 11.67%
1998-01-08 0 0.600 0.590 0.600 0.560 0.700 9,274,000 5,809,780 0.6265 0.395 0.389 0.395 0.369 0.461 14,077,098 0.4127 -9.09%
1998-01-07 0 0.660 0.660 0.680 0.660 0.720 4,832,000 3,417,170 0.7072 0.435 0.435 0.448 0.435 0.474 7,334,541 0.4659 -10.81%
1998-01-06 0 0.740 0.730 0.740 0.720 0.830 15,104,000 11,739,380 0.7772 0.488 0.481 0.488 0.474 0.547 22,926,513 0.5120 -9.76%
1998-01-05 0 0.820 0.810 0.820 0.820 0.920 4,458,000 3,768,740 0.8454 0.540 0.534 0.540 0.540 0.606 6,766,843 0.5569 -10.87%
1998-01-02 0 0.920 0.910 0.920 0.910 0.940 812,000 747,160 0.9201 0.606 0.600 0.606 0.600 0.619 1,232,543 0.6062 -2.13%
1997-12-31 0 0.940 0.940 0.950 0.930 0.960 5,948,000 5,550,516 0.9332 0.619 0.619 0.626 0.613 0.632 9,028,529 0.6148 1.08%
1997-12-30 0 0.930 0.920 0.930 0.890 0.930 2,548,000 2,311,070 0.9070 0.613 0.606 0.613 0.586 0.613 3,867,635 0.5975 3.33%
1997-12-29 0 0.900 0.890 0.900 0.900 0.940 2,512,000 2,283,380 0.9090 0.593 0.586 0.593 0.593 0.619 3,812,990 0.5988 0.00%
1997-12-24 0 0.900 0.890 0.930 0.890 0.920 2,834,000 2,552,320 0.9006 0.593 0.586 0.613 0.586 0.606 4,301,757 0.5933 0.00%
1997-12-23 0 0.900 0.890 0.920 0.900 0.920 9,092,000 8,193,060 0.9011 0.593 0.586 0.606 0.593 0.606 13,800,838 0.5937 -1.10%
1997-12-22 0 0.910 0.900 0.920 0.910 1.000 728,000 693,820 0.9530 0.600 0.593 0.606 0.600 0.659 1,105,038 0.6279 -9.90%
1997-12-19 0 1.010 1.000 1.010 0.990 1.030 1,458,000 1,474,180 1.0111 0.665 0.659 0.665 0.652 0.679 2,213,113 0.6661 -2.88%
1997-12-18 0 1.040 1.040 1.060 1.040 1.120 828,000 881,520 1.0646 0.685 0.685 0.698 0.685 0.738 1,256,830 0.7014 -5.45%
1997-12-17 0 1.100 1.100 1.110 1.100 1.130 814,000 903,360 1.1098 0.725 0.725 0.731 0.725 0.744 1,235,579 0.7311 0.00%
1997-12-16 0 1.100 1.090 1.100 1.100 1.130 366,000 407,080 1.1122 0.725 0.718 0.725 0.725 0.744 555,555 0.7327 -5.17%
1997-12-15 0 1.160 1.130 1.160 1.160 1.170 256,000 298,380 1.1655 0.764 0.744 0.764 0.764 0.771 388,585 0.7679 -1.69%
1997-12-12 0 1.180 1.170 1.180 1.130 1.180 2,060,000 2,387,140 1.1588 0.777 0.771 0.777 0.744 0.777 3,126,895 0.7634 0.00%
1997-12-11 0 1.180 1.170 1.200 1.160 1.250 778,000 934,340 1.2010 0.777 0.771 0.791 0.764 0.824 1,180,934 0.7912 -6.35%
1997-12-10 0 1.260 - 1.280 1.260 1.290 430,000 551,432 1.2824 0.830 - 0.843 0.830 0.850 652,701 0.8448 -3.82%
1997-12-09 0 1.310 1.300 1.310 1.300 1.330 624,000 821,020 1.3157 0.863 0.856 0.863 0.856 0.876 947,176 0.8668 -2.96%
1997-12-08 0 1.350 1.330 1.350 1.330 1.390 1,830,000 2,501,800 1.3671 0.889 0.876 0.889 0.876 0.916 2,777,775 0.9006 3.85%
1997-12-05 0 1.300 1.300 1.330 1.220 1.320 870,000 1,115,900 1.2826 0.856 0.856 0.876 0.804 0.870 1,320,582 0.8450 1.56%
1997-12-04 0 1.280 1.220 1.280 1.250 1.290 160,000 205,080 1.2818 0.843 0.804 0.843 0.824 0.850 242,866 0.8444 1.59%
1997-12-03 0 1.260 1.250 1.270 1.260 1.320 2,684,000 3,365,444 1.2539 0.830 0.824 0.837 0.830 0.870 4,074,071 0.8261 0.00%
1997-12-02 0 1.260 1.250 1.270 1.180 1.270 2,754,000 3,335,370 1.2111 0.830 0.824 0.837 0.777 0.837 4,180,324 0.7979 5.00%
1997-12-01 0 1.200 1.200 1.230 1.200 1.230 1,128,000 1,359,400 1.2051 0.791 0.791 0.810 0.791 0.810 1,712,203 0.7939 1.69%
1997-11-28 0 1.180 1.160 1.200 1.120 1.210 1,620,000 1,883,246 1.1625 0.777 0.764 0.791 0.738 0.797 2,459,014 0.7659 2.61%
1997-11-27 0 1.150 1.140 1.160 1.090 1.200 3,742,000 4,370,208 1.1679 0.758 0.751 0.764 0.718 0.791 5,680,019 0.7694 -4.17%
1997-11-26 0 1.200 1.190 1.200 1.200 1.240 942,000 1,147,560 1.2182 0.791 0.784 0.791 0.791 0.817 1,429,871 0.8026 -2.44%
1997-11-25 0 1.230 1.220 1.230 1.200 1.240 986,000 1,213,760 1.2310 0.810 0.804 0.810 0.791 0.817 1,496,659 0.8110 -3.15%
1997-11-24 0 1.270 1.260 1.270 1.250 1.290 1,316,000 1,666,660 1.2665 0.837 0.830 0.837 0.824 0.850 1,997,570 0.8343 -3.79%
1997-11-21 0 1.320 1.310 1.330 1.280 1.350 2,888,000 3,801,860 1.3164 0.870 0.863 0.876 0.843 0.889 4,383,724 0.8673 -0.75%
1997-11-20 0 1.330 1.320 1.340 1.310 1.400 1,206,000 1,635,220 1.3559 0.876 0.870 0.883 0.863 0.922 1,830,599 0.8933 -2.92%
1997-11-19 0 1.370 1.340 1.400 1.260 1.390 1,474,000 1,951,420 1.3239 0.903 0.883 0.922 0.830 0.916 2,237,399 0.8722 0.00%
1997-11-18 0 1.370 1.350 1.370 1.350 1.430 3,400,000 4,735,080 1.3927 0.903 0.889 0.903 0.889 0.942 5,160,894 0.9175 1.48%
1997-11-17 0 1.350 1.350 1.360 1.320 1.410 1,272,200 1,730,540 1.3603 0.889 0.889 0.896 0.870 0.929 1,931,085 0.8961 2.27%
1997-11-14 0 1.320 1.300 1.320 1.320 1.400 646,000 874,520 1.3537 0.870 0.856 0.870 0.870 0.922 980,570 0.8918 3.13%
1997-11-13 0 1.280 1.260 - 1.210 1.280 1,346,000 1,663,500 1.2359 0.843 0.830 - 0.797 0.843 2,043,107 0.8142 0.79%
1997-11-12 0 1.270 1.260 1.300 1.250 1.360 1,180,000 1,528,040 1.2949 0.837 0.830 0.856 0.824 0.896 1,791,134 0.8531 -5.93%
1997-11-11 0 1.350 1.330 1.360 1.330 1.400 1,566,000 2,129,680 1.3599 0.889 0.876 0.896 0.876 0.922 2,377,047 0.8959 -1.46%
1997-11-10 0 1.370 1.370 1.390 1.330 1.460 1,950,000 2,694,700 1.3819 0.903 0.903 0.916 0.876 0.962 2,959,925 0.9104 0.00%
1997-11-07 0 1.370 1.350 1.370 1.310 1.380 1,706,000 2,307,620 1.3526 0.903 0.889 0.903 0.863 0.909 2,589,555 0.8911 -2.84%
1997-11-06 0 1.410 1.370 1.400 1.390 1.500 5,928,000 8,566,480 1.4451 0.929 0.903 0.922 0.916 0.988 8,998,171 0.9520 -6.00%
1997-11-05 0 1.500 1.470 1.500 1.390 1.530 4,592,000 6,748,000 1.4695 0.988 0.968 0.988 0.916 1.008 6,970,243 0.9681 7.14%
1997-11-04 0 1.400 1.380 1.400 1.370 1.650 10,212,000 15,749,780 1.5423 0.922 0.909 0.922 0.903 1.087 15,500,897 1.0161 -9.09%
1997-11-03 0 1.540 1.540 1.550 1.480 1.650 8,138,000 12,831,160 1.5767 1.015 1.015 1.021 0.975 1.087 12,352,752 1.0387 4.05%
1997-10-31 0 1.480 1.480 1.490 1.250 1.540 26,262,000 36,344,820 1.3839 0.975 0.975 0.982 0.824 1.015 39,863,353 0.9117 18.40%
1997-10-30 0 1.250 1.240 1.250 1.170 1.310 11,140,000 13,749,900 1.2343 0.824 0.817 0.824 0.771 0.863 16,909,518 0.8131 4.17%
1997-10-29 0 1.200 1.190 1.200 1.150 1.220 1,964,000 2,341,280 1.1921 0.791 0.784 0.791 0.758 0.804 2,981,175 0.7854 11.11%
1997-10-28 0 1.080 1.070 1.100 1.020 1.140 2,926,000 3,114,500 1.0644 0.712 0.705 0.725 0.672 0.751 4,441,405 0.7012 -12.90%
1997-10-27 0 1.240 1.200 1.240 1.200 1.360 4,410,000 5,571,448 1.2634 0.817 0.791 0.817 0.791 0.896 6,693,983 0.8323 -8.82%
1997-10-24 0 1.360 1.360 1.400 0.970 1.360 7,994,000 9,730,200 1.2172 0.896 0.896 0.922 0.639 0.896 12,134,173 0.8019 40.21%
1997-10-23 0 0.970 0.940 0.970 0.940 1.180 700,000 723,760 1.0339 0.639 0.619 0.639 0.619 0.777 1,062,537 0.6812 -19.17%
1997-10-22 0 1.200 - 1.200 1.200 1.290 2,616,000 3,250,200 1.2424 0.791 - 0.791 0.791 0.850 3,970,853 0.8185 -3.23%
1997-10-21 0 1.240 1.240 1.270 1.230 1.320 2,388,000 3,005,700 1.2587 0.817 0.817 0.837 0.810 0.870 3,624,769 0.8292 -6.77%
1997-10-20 0 1.330 1.280 1.330 1.320 1.500 4,666,000 6,488,100 1.3905 0.876 0.843 0.876 0.870 0.988 7,082,568 0.9161 -10.14%
1997-10-17 0 1.480 1.460 1.480 1.380 1.530 6,844,000 9,918,820 1.4493 0.975 0.962 0.975 0.909 1.008 10,388,576 0.9548 5.71%
1997-10-16 0 1.400 1.400 1.410 1.300 1.460 3,312,000 4,629,740 1.3979 0.922 0.922 0.929 0.856 0.962 5,027,318 0.9209 3.70%
1997-10-15 0 1.350 1.340 1.360 1.260 1.450 2,746,000 3,699,500 1.3472 0.889 0.883 0.896 0.830 0.955 4,168,181 0.8876 -6.90%
1997-10-14 0 1.450 1.440 1.460 1.450 1.540 6,122,000 9,143,120 1.4935 0.955 0.949 0.962 0.955 1.015 9,292,645 0.9839 -2.03%
1997-10-13 0 1.480 1.480 1.490 1.480 1.600 3,264,000 5,006,400 1.5338 0.975 0.975 0.982 0.975 1.054 4,954,458 1.0105 -6.92%
1997-10-09 0 1.590 1.580 1.590 1.530 1.700 7,365,000 11,698,670 1.5884 1.047 1.041 1.047 1.008 1.120 11,179,407 1.0464 -8.09%
1997-10-08 0 1.730 1.700 1.730 1.730 1.900 1,606,000 2,894,800 1.8025 1.140 1.120 1.140 1.140 1.252 2,437,764 1.1875 -8.95%
1997-10-07 0 1.900 1.840 1.900 1.850 1.950 1,686,000 3,266,652 1.9375 1.252 1.212 1.252 1.219 1.285 2,559,196 1.2764 -3.55%
1997-10-06 0 1.970 1.970 1.980 1.970 2.150 1,541,000 3,156,178 2.0481 1.298 1.298 1.304 1.298 1.416 2,339,099 1.3493 -5.06%
1997-10-03 0 2.075 2.050 2.100 1.970 2.075 996,000 2,008,840 2.0169 1.367 1.351 1.383 1.298 1.367 1,511,838 1.3287 4.27%
1997-09-30 0 1.990 1.990 2.000 1.930 1.990 1,682,000 3,296,860 1.9601 1.311 1.311 1.318 1.271 1.311 2,553,125 1.2913 1.02%
1997-09-29 0 1.970 1.970 2.000 1.970 2.150 1,256,000 2,596,440 2.0672 1.298 1.298 1.318 1.298 1.416 1,906,495 1.3619 -5.06%
1997-09-26 0 2.075 2.050 2.100 2.000 2.200 2,844,000 5,985,300 2.1045 1.367 1.351 1.383 1.318 1.449 4,316,936 1.3865 -2.35%
1997-09-25 0 2.125 2.125 2.175 1.920 2.175 4,485,000 9,172,670 2.0452 1.400 1.400 1.433 1.265 1.433 6,807,826 1.3474 11.84%
1997-09-24 0 1.900 1.880 1.920 1.850 2.100 4,164,000 8,114,930 1.9488 1.252 1.239 1.265 1.219 1.383 6,320,577 1.2839 -1.55%
1997-09-23 0 1.930 1.930 1.940 1.920 2.100 10,626,000 21,175,760 1.9928 1.271 1.271 1.278 1.265 1.383 16,129,312 1.3129 -6.99%
1997-09-22 0 2.075 2.075 2.100 2.050 2.350 7,198,000 15,516,250 2.1556 1.367 1.367 1.383 1.351 1.548 10,925,916 1.4201 -13.54%
1997-09-19 0 2.400 2.375 2.425 2.400 2.700 9,732,000 24,816,900 2.5500 1.581 1.565 1.598 1.581 1.779 14,772,300 1.6800 -7.69%
1997-09-18 0 2.600 2.575 2.600 2.450 2.850 10,084,000 26,263,300 2.6045 1.713 1.696 1.713 1.614 1.878 15,306,605 1.7158 -4.59%
1997-09-16 0 2.725 2.725 2.750 2.700 3.050 72,766,000 211,890,150 2.9119 1.795 1.795 1.812 1.779 2.009 110,452,241 1.9184 0.93%
1997-09-15 0 2.700 2.675 2.700 2.450 2.725 29,876,000 78,655,650 2.6327 1.779 1.762 1.779 1.614 1.795 45,349,080 1.7344 13.68%
1997-09-12 0 2.375 2.350 2.400 2.250 2.500 3,240,000 7,719,550 2.3826 1.565 1.548 1.581 1.482 1.647 4,918,028 1.5696 -1.04%
1997-09-11 0 2.400 2.375 2.400 2.300 2.550 2,988,000 7,233,560 2.4209 1.581 1.565 1.581 1.515 1.680 4,535,515 1.5949 -4.00%
1997-09-10 0 2.500 2.500 2.525 2.500 2.775 9,518,000 25,152,700 2.6426 1.647 1.647 1.663 1.647 1.828 14,447,468 1.7410 -2.91%
1997-09-09 0 2.575 2.575 2.600 2.375 2.575 4,808,000 12,147,250 2.5265 1.696 1.696 1.713 1.565 1.696 7,298,111 1.6644 9.57%
1997-09-08 0 2.350 2.300 2.375 2.250 2.350 1,448,000 3,340,510 2.3070 1.548 1.515 1.565 1.482 1.548 2,197,934 1.5198 4.44%
1997-09-05 0 2.250 2.225 2.250 2.000 2.450 4,764,000 11,091,500 2.3282 1.482 1.466 1.482 1.318 1.614 7,231,323 1.5338 -4.26%
1997-09-04 0 2.350 2.375 2.400 2.125 2.475 6,265,000 14,102,750 2.2510 1.548 1.565 1.581 1.400 1.631 9,509,706 1.4830 -3.09%
1997-09-03 0 2.425 2.425 2.450 2.000 2.450 11,402,000 25,120,050 2.2031 1.598 1.598 1.614 1.318 1.614 17,307,210 1.4514 35.47%
1997-09-02 0 1.790 1.790 1.830 1.680 2.325 10,828,000 19,841,810 1.8325 1.179 1.179 1.206 1.107 1.532 16,435,930 1.2072 -18.64%
1997-09-01 0 2.200 2.200 2.300 2.200 2.625 7,014,000 17,698,988 2.5234 1.449 1.449 1.515 1.449 1.729 10,646,621 1.6624 -14.56%
1997-08-29 0 2.575 2.550 2.575 2.400 2.700 12,904,000 33,225,050 2.5748 1.696 1.680 1.696 1.581 1.779 19,587,111 1.6963 -8.04%
1997-08-28 0 2.800 2.800 2.925 2.800 3.300 7,082,000 21,260,650 3.0021 1.845 1.845 1.927 1.845 2.174 10,749,839 1.9778 -13.18%
1997-08-27 0 3.225 3.200 3.225 2.800 3.500 8,666,000 27,843,700 3.2130 2.125 2.108 2.125 1.845 2.306 13,154,208 2.1167 -7.86%
1997-08-26 0 3.500 3.500 3.525 3.475 3.875 14,740,000 54,139,646 3.6730 2.306 2.306 2.322 2.289 2.553 22,373,994 2.4198 -4.11%
1997-08-25 0 3.650 3.650 3.700 3.200 3.675 16,072,000 55,632,800 3.4615 2.405 2.405 2.438 2.108 2.421 24,395,850 2.2804 14.06%
1997-08-22 0 3.200 3.175 3.200 2.800 3.200 13,530,000 42,013,450 3.1052 2.108 2.092 2.108 1.845 2.108 20,537,323 2.0457 10.34%
1997-08-21 0 2.900 2.825 2.900 2.675 3.200 29,673,000 88,174,550 2.9715 1.911 1.861 1.911 1.762 2.108 45,040,944 1.9577 11.54%
1997-08-20 0 2.600 2.575 2.600 2.200 2.600 9,088,000 21,972,200 2.4177 1.713 1.696 1.713 1.449 1.713 13,794,766 1.5928 20.93%
1997-08-19 0 2.150 2.150 2.175 2.100 2.400 7,602,000 16,609,050 2.1848 1.416 1.416 1.433 1.383 1.581 11,539,152 1.4394 -8.51%
1997-08-15 0 2.350 2.350 2.400 2.200 2.600 4,908,000 11,938,050 2.4324 1.548 1.548 1.581 1.449 1.713 7,449,902 1.6024 -9.62%
1997-08-14 0 2.600 2.575 2.600 2.550 2.800 9,004,000 23,579,200 2.6187 1.713 1.696 1.713 1.680 1.845 13,667,262 1.7252 -7.14%
1997-08-13 0 2.800 2.750 2.825 2.450 2.825 15,829,000 42,793,150 2.7035 1.845 1.812 1.861 1.614 1.861 24,026,998 1.7810 15.46%
1997-08-12 0 2.425 2.400 2.425 2.325 2.575 11,032,000 27,496,400 2.4924 1.598 1.581 1.598 1.532 1.696 16,745,583 1.6420 1.04%
1997-08-11 0 2.400 2.375 2.400 2.100 2.475 3,128,000 7,370,050 2.3562 1.581 1.565 1.581 1.383 1.631 4,748,023 1.5522 -3.03%
1997-08-08 0 2.475 2.450 2.475 2.350 2.650 16,693,000 42,480,250 2.5448 1.631 1.614 1.631 1.548 1.746 25,338,472 1.6765 -1.98%
1997-08-07 0 2.525 2.500 2.575 2.325 2.650 13,472,000 33,531,200 2.4890 1.663 1.647 1.696 1.532 1.746 20,449,284 1.6397 10.99%
1997-08-06 0 2.275 2.275 2.300 2.250 2.400 2,810,000 6,467,900 2.3017 1.499 1.499 1.515 1.482 1.581 4,265,327 1.5164 -5.21%
1997-08-05 0 2.400 2.350 2.400 2.250 2.400 6,984,000 16,144,950 2.3117 1.581 1.548 1.581 1.482 1.581 10,601,084 1.5230 5.49%
1997-08-04 0 2.275 2.250 2.275 2.175 2.275 4,180,000 9,311,150 2.2275 1.499 1.482 1.499 1.433 1.499 6,344,864 1.4675 5.81%
1997-08-01 0 2.150 2.225 2.250 2.150 2.325 17,569,000 39,558,825 2.2516 1.416 1.466 1.482 1.416 1.532 26,668,161 1.4834 -6.52%
1997-07-31 0 2.300 2.300 2.325 1.810 2.350 33,240,000 69,179,180 2.0812 1.515 1.515 1.532 1.192 1.548 50,455,329 1.3711 24.32%
1997-07-30 0 1.850 1.810 1.850 1.680 1.850 5,872,000 10,276,940 1.7502 1.219 1.192 1.219 1.107 1.219 8,913,168 1.1530 9.47%
1997-07-29 0 1.690 1.680 1.700 1.690 1.730 2,082,000 3,565,840 1.7127 1.113 1.107 1.120 1.113 1.140 3,160,289 1.1283 -2.31%
1997-07-28 0 1.730 1.720 1.730 1.720 1.750 2,374,000 4,122,820 1.7367 1.140 1.133 1.140 1.133 1.153 3,603,518 1.1441 -1.14%
1997-07-25 0 1.750 1.750 1.760 1.750 1.780 420,000 738,200 1.7576 1.153 1.153 1.159 1.153 1.173 637,522 1.1579 -2.78%
1997-07-24 0 1.800 1.790 1.800 1.780 1.830 1,514,000 2,730,120 1.8032 1.186 1.179 1.186 1.173 1.206 2,298,116 1.1880 -1.10%
1997-07-23 0 1.820 1.820 1.830 1.750 1.820 1,258,000 2,237,500 1.7786 1.199 1.199 1.206 1.153 1.199 1,909,531 1.1718 0.00%
1997-07-22 0 1.820 1.830 1.850 1.750 1.860 1,432,000 2,565,860 1.7918 1.199 1.206 1.219 1.153 1.225 2,173,647 1.1804 -1.62%
1997-07-21 0 1.850 1.850 1.860 1.790 1.850 3,064,000 5,641,510 1.8412 1.219 1.219 1.225 1.179 1.219 4,650,876 1.2130 1.65%
1997-07-18 0 1.820 1.820 1.860 1.750 1.980 5,750,000 10,751,880 1.8699 1.199 1.199 1.225 1.153 1.304 8,727,983 1.2319 -6.67%
1997-07-17 0 1.950 1.930 1.950 1.750 2.050 21,532,000 41,401,980 1.9228 1.285 1.271 1.285 1.153 1.351 32,683,639 1.2667 14.04%
1997-07-16 0 1.710 1.700 1.710 1.660 1.770 10,931,000 18,714,940 1.7121 1.127 1.120 1.127 1.094 1.166 16,592,275 1.1279 2.40%
1997-07-15 0 1.670 1.680 - 1.560 1.680 3,462,000 5,580,572 1.6120 1.100 1.107 - 1.028 1.107 5,255,005 1.0620 4.37%
1997-07-14 0 1.600 1.570 1.600 1.600 1.600 126,000 201,600 1.6000 1.054 1.034 1.054 1.054 1.054 191,257 1.0541 0.00%
1997-07-11 0 1.600 1.580 1.620 1.570 1.600 435,000 693,100 1.5933 1.054 1.041 1.067 1.034 1.054 660,291 1.0497 0.00%
1997-07-10 0 1.600 1.570 1.600 1.560 1.600 830,000 1,314,080 1.5832 1.054 1.034 1.054 1.028 1.054 1,259,865 1.0430 0.00%
1997-07-09 0 1.600 1.600 1.610 1.600 1.610 586,000 938,160 1.6010 1.054 1.054 1.061 1.054 1.061 889,495 1.0547 0.00%
1997-07-08 0 1.600 1.600 1.610 1.600 1.660 762,000 1,231,560 1.6162 1.054 1.054 1.061 1.054 1.094 1,156,647 1.0648 -5.88%
1997-07-07 0 1.700 1.680 1.700 1.680 1.720 1,372,000 2,327,920 1.6967 1.120 1.107 1.120 1.107 1.133 2,082,573 1.1178 0.00%
1997-07-04 0 1.700 1.660 1.700 1.670 1.710 1,306,000 2,215,680 1.6965 1.120 1.094 1.120 1.100 1.127 1,982,390 1.1177 0.00%
1997-07-03 0 1.700 1.700 1.710 1.700 1.720 606,000 1,031,320 1.7018 1.120 1.120 1.127 1.120 1.133 919,853 1.1212 -0.58%
1997-06-27 0 1.710 1.700 1.710 1.690 1.750 2,334,000 3,996,600 1.7123 1.127 1.120 1.127 1.113 1.153 3,542,802 1.1281 0.59%
1997-06-26 0 1.700 1.690 1.700 1.690 1.720 1,242,000 2,114,160 1.7022 1.120 1.113 1.120 1.113 1.133 1,885,244 1.1214 0.00%
1997-06-25 0 1.700 1.700 1.710 1.600 1.740 1,256,000 2,107,640 1.6781 1.120 1.120 1.127 1.054 1.146 1,906,495 1.1055 6.25%
1997-06-24 0 1.600 1.600 1.640 1.580 1.620 2,925,000 4,664,130 1.5946 1.054 1.054 1.080 1.041 1.067 4,439,887 1.0505 0.00%
1997-06-23 0 1.600 1.590 1.600 1.600 1.620 534,000 857,800 1.6064 1.054 1.047 1.054 1.054 1.067 810,564 1.0583 -0.62%
1997-06-20 0 1.610 1.610 1.630 1.570 1.700 678,000 1,123,460 1.6570 1.061 1.061 1.074 1.034 1.120 1,029,143 1.0916 -3.01%
1997-06-19 0 1.660 - 1.680 1.660 1.710 188,000 319,380 1.6988 1.094 - 1.107 1.094 1.127 285,367 1.1192 -2.35%
1997-06-18 0 1.700 1.700 1.720 1.680 1.770 2,254,000 3,879,780 1.7213 1.120 1.120 1.133 1.107 1.166 3,421,369 1.1340 -3.95%
1997-06-17 0 1.770 1.760 1.780 1.710 1.770 6,520,000 11,394,040 1.7476 1.166 1.159 1.173 1.127 1.166 9,896,773 1.1513 3.51%
1997-06-16 0 1.710 1.710 1.730 1.700 1.730 1,160,000 1,990,000 1.7155 1.127 1.127 1.140 1.120 1.140 1,760,776 1.1302 -0.58%
1997-06-13 0 1.720 1.690 1.720 1.600 1.720 2,036,000 3,359,940 1.6503 1.133 1.113 1.133 1.054 1.133 3,090,465 1.0872 3.61%
1997-06-12 0 1.660 1.660 1.670 1.630 1.780 5,842,000 9,879,240 1.6911 1.094 1.094 1.100 1.074 1.173 8,867,630 1.1141 -1.19%
1997-06-11 0 1.680 1.680 - 1.550 1.680 2,510,000 3,946,680 1.5724 1.107 1.107 - 1.021 1.107 3,809,954 1.0359 8.39%
1997-06-10 0 1.550 1.550 1.560 1.540 1.570 866,000 1,342,480 1.5502 1.021 1.021 1.028 1.015 1.034 1,314,510 1.0213 -0.64%
1997-06-06 0 1.560 1.520 1.560 1.560 1.630 856,000 1,368,000 1.5981 1.028 1.001 1.028 1.028 1.074 1,299,331 1.0528 -3.70%
1997-06-05 0 1.620 1.620 1.630 1.610 1.640 512,000 834,620 1.6301 1.067 1.067 1.074 1.061 1.080 777,170 1.0739 -1.22%
1997-06-04 0 1.640 1.610 1.640 1.640 1.660 1,819,000 3,007,200 1.6532 1.080 1.061 1.080 1.080 1.094 2,761,078 1.0891 0.00%
1997-06-03 0 1.640 1.610 1.640 1.600 1.670 1,074,000 1,759,240 1.6380 1.080 1.061 1.080 1.054 1.100 1,630,235 1.0791 2.50%
1997-06-02 0 1.600 - 1.600 1.600 1.690 798,000 1,308,980 1.6403 1.054 - 1.054 1.054 1.113 1,211,292 1.0806 -1.84%
1997-05-30 0 1.630 - 1.630 1.630 1.670 1,688,000 2,788,420 1.6519 1.074 - 1.074 1.074 1.100 2,562,232 1.0883 0.62%
1997-05-29 0 1.620 1.610 1.620 1.620 1.680 1,168,000 1,945,380 1.6656 1.067 1.061 1.067 1.067 1.107 1,772,919 1.0973 -3.57%
1997-05-28 0 1.680 1.680 1.690 1.670 1.730 4,106,000 6,976,800 1.6992 1.107 1.107 1.113 1.100 1.140 6,232,539 1.1194 0.60%
1997-05-27 0 1.670 1.670 1.680 1.570 1.670 1,752,000 2,906,420 1.6589 1.100 1.100 1.107 1.034 1.100 2,659,378 1.0929 0.60%
1997-05-26 0 1.660 1.650 1.660 1.650 1.670 814,000 1,350,100 1.6586 1.094 1.087 1.094 1.087 1.100 1,235,579 1.0927 -0.44%
1997-05-23 0 1.700 1.680 1.700 1.660 1.700 488,000 817,460 1.6751 1.098 1.085 1.098 1.073 1.098 755,268 1.0823 0.00%
1997-05-22 0 1.700 1.680 1.700 1.680 1.780 3,835,928 6,584,291 1.7165 1.098 1.085 1.098 1.085 1.150 5,936,789 1.1091 -2.86%
1997-05-21 0 1.750 1.710 1.750 1.680 1.760 3,088,000 5,263,320 1.7044 1.131 1.105 1.131 1.085 1.137 4,779,236 1.1013 5.42%
1997-05-20 0 1.660 1.650 1.660 1.600 1.680 678,000 1,106,400 1.6319 1.073 1.066 1.073 1.034 1.085 1,049,327 1.0544 3.75%
1997-05-19 0 1.600 1.600 1.620 1.590 1.620 396,000 635,640 1.6052 1.034 1.034 1.047 1.027 1.047 612,881 1.0371 0.63%
1997-05-16 0 1.590 1.590 1.600 1.570 1.640 1,974,000 3,170,180 1.6060 1.027 1.027 1.034 1.014 1.060 3,055,121 1.0377 1.27%
1997-05-15 0 1.570 1.560 1.600 1.510 1.620 1,862,000 2,895,200 1.5549 1.014 1.008 1.034 0.976 1.047 2,881,780 1.0047 -3.09%
1997-05-14 0 1.620 1.580 1.620 1.580 1.710 2,490,000 4,001,520 1.6070 1.047 1.021 1.047 1.021 1.105 3,853,723 1.0384 -4.14%
1997-05-13 0 1.690 1.680 1.690 1.650 1.810 910,000 1,554,720 1.7085 1.092 1.085 1.092 1.066 1.169 1,408,389 1.1039 -7.14%
1997-05-12 0 1.820 1.810 1.830 1.800 1.880 5,562,000 10,205,940 1.8349 1.176 1.169 1.182 1.163 1.215 8,608,197 1.1856 -1.09%
1997-05-09 0 1.840 1.810 1.840 1.780 1.930 8,916,000 16,569,300 1.8584 1.189 1.169 1.189 1.150 1.247 13,799,116 1.2008 -3.16%
1997-05-08 0 1.900 1.890 1.900 1.750 1.920 10,596,000 19,480,020 1.8384 1.228 1.221 1.228 1.131 1.241 16,399,218 1.1879 9.20%
1997-05-07 0 1.740 1.730 1.750 1.640 1.770 8,720,000 15,034,480 1.7241 1.124 1.118 1.131 1.060 1.144 13,495,771 1.1140 6.10%
1997-05-06 0 1.640 1.600 1.650 1.590 1.660 4,300,000 6,979,300 1.6231 1.060 1.034 1.066 1.027 1.073 6,655,024 1.0487 0.00%
1997-05-05 0 1.640 1.630 1.640 1.600 1.640 2,362,000 3,814,540 1.6150 1.060 1.053 1.060 1.034 1.060 3,655,620 1.0435 1.86%
1997-05-02 0 1.610 1.600 1.610 1.570 1.620 4,746,000 7,593,040 1.5999 1.040 1.034 1.040 1.014 1.047 7,345,290 1.0337 2.55%
1997-05-01 0 1.570 1.570 1.580 1.550 1.600 4,514,000 7,153,940 1.5848 1.014 1.014 1.021 1.001 1.034 6,986,228 1.0240 -1.87%
1997-04-30 0 1.600 1.590 1.610 1.510 1.620 11,866,000 18,439,360 1.5540 1.034 1.027 1.040 0.976 1.047 18,364,772 1.0041 5.96%
1997-04-29 0 1.510 1.490 1.520 1.470 1.530 7,560,000 11,237,160 1.4864 0.976 0.963 0.982 0.950 0.989 11,700,462 0.9604 1.34%
1997-04-28 0 1.490 1.490 1.500 1.420 1.490 11,824,000 17,441,220 1.4751 0.963 0.963 0.969 0.918 0.963 18,299,770 0.9531 0.68%
1997-04-25 0 1.480 1.480 1.490 1.430 1.510 11,698,000 17,206,120 1.4709 0.956 0.956 0.963 0.924 0.976 18,104,762 0.9504 0.68%
1997-04-24 0 1.470 1.460 1.470 1.370 1.470 18,296,000 26,306,860 1.4378 0.950 0.943 0.950 0.885 0.950 28,316,355 0.9290 5.00%
1997-04-23 0 1.400 1.390 1.400 1.360 1.440 15,104,000 20,940,360 1.3864 0.905 0.898 0.905 0.879 0.930 23,376,160 0.8958 6.06%
1997-04-22 0 1.320 1.320 1.330 1.280 1.340 8,232,072 10,797,929 1.3117 0.853 0.853 0.859 0.827 0.866 12,740,614 0.8475 4.76%
1997-04-21 0 1.260 1.250 1.280 1.230 1.300 7,246,000 9,173,460 1.2660 0.814 0.808 0.827 0.795 0.840 11,214,490 0.8180 -1.56%
1997-04-18 0 1.280 1.270 1.290 1.230 1.290 2,714,000 3,408,540 1.2559 0.827 0.821 0.834 0.795 0.834 4,200,404 0.8115 1.59%
1997-04-17 0 1.260 1.250 1.260 1.240 1.270 2,186,000 2,742,580 1.2546 0.814 0.808 0.814 0.801 0.821 3,383,229 0.8106 2.44%
1997-04-16 0 1.230 1.220 1.230 1.210 1.300 4,640,000 5,797,240 1.2494 0.795 0.788 0.795 0.782 0.840 7,181,236 0.8073 -3.15%
1997-04-15 0 1.270 1.260 1.270 1.260 1.350 2,586,000 3,369,120 1.3028 0.821 0.814 0.821 0.814 0.872 4,002,301 0.8418 -3.79%
1997-04-14 0 1.320 1.320 1.330 1.320 1.380 6,590,000 8,862,280 1.3448 0.853 0.853 0.859 0.853 0.892 10,199,212 0.8689 0.00%
1997-04-11 0 1.320 1.320 1.330 1.240 1.350 11,462,000 15,025,500 1.3109 0.853 0.853 0.859 0.801 0.872 17,739,509 0.8470 7.32%
1997-04-10 0 1.230 1.230 1.240 1.200 1.260 10,320,000 12,733,100 1.2338 0.795 0.795 0.801 0.775 0.814 15,972,059 0.7972 6.03%
1997-04-09 0 1.160 1.160 1.180 1.150 1.220 4,148,000 4,872,680 1.1747 0.750 0.750 0.762 0.743 0.788 6,419,777 0.7590 -1.69%
1997-04-08 0 1.180 1.170 1.180 1.150 1.180 2,342,000 2,740,360 1.1701 0.762 0.756 0.762 0.743 0.762 3,624,667 0.7560 0.00%
1997-04-07 0 1.180 1.180 1.190 1.170 1.180 620,000 728,800 1.1755 0.762 0.762 0.769 0.756 0.762 959,562 0.7595 0.85%
1997-04-04 0 1.170 1.150 1.170 1.130 1.180 1,282,000 1,495,380 1.1664 0.756 0.743 0.756 0.730 0.762 1,984,126 0.7537 0.86%
1997-04-03 0 1.160 1.150 1.160 1.150 1.170 690,000 799,700 1.1590 0.750 0.743 0.750 0.743 0.756 1,067,899 0.7489 0.00%
1997-04-02 0 1.160 1.150 1.160 1.160 1.160 228,000 264,480 1.1600 0.750 0.743 0.750 0.750 0.750 352,871 0.7495 0.00%
1997-04-01 0 1.160 1.150 1.160 1.150 1.170 1,534,000 1,791,876 1.1681 0.750 0.743 0.750 0.743 0.756 2,374,141 0.7547 -2.52%
1997-03-27 0 1.190 1.180 1.190 1.180 1.200 1,337,000 1,581,100 1.1826 0.769 0.762 0.769 0.762 0.775 2,069,248 0.7641 -0.83%
1997-03-26 0 1.200 1.200 1.210 1.180 1.210 1,676,000 2,009,718 1.1991 0.775 0.775 0.782 0.762 0.782 2,593,912 0.7748 1.69%
1997-03-25 0 1.180 1.170 1.180 1.160 1.200 1,106,000 1,296,560 1.1723 0.762 0.756 0.762 0.750 0.775 1,711,734 0.7575 -1.67%
1997-03-24 0 1.200 1.190 1.210 1.170 1.200 1,166,000 1,388,900 1.1912 0.775 0.769 0.782 0.756 0.775 1,804,595 0.7696 4.35%
1997-03-21 0 1.150 1.140 1.150 1.120 1.170 3,200,000 3,662,240 1.1445 0.743 0.737 0.743 0.724 0.756 4,952,576 0.7395 -0.86%
1997-03-20 0 1.160 1.150 1.160 1.150 1.200 3,050,000 3,554,720 1.1655 0.750 0.743 0.750 0.743 0.775 4,720,424 0.7531 2.65%
1997-03-19 0 1.130 1.120 1.130 1.100 1.220 7,982,000 9,270,600 1.1614 0.730 0.724 0.730 0.711 0.788 12,353,583 0.7504 -8.87%
1997-03-18 0 1.240 1.230 1.240 1.230 1.300 3,352,000 4,206,500 1.2549 0.801 0.795 0.801 0.795 0.840 5,187,824 0.8108 -4.62%
1997-03-17 0 1.300 1.270 1.300 1.270 1.300 2,100,000 2,695,060 1.2834 0.840 0.821 0.840 0.821 0.840 3,250,128 0.8292 2.36%
1997-03-14 0 1.270 1.260 1.310 1.230 1.300 3,050,000 3,842,780 1.2599 0.821 0.814 0.846 0.795 0.840 4,720,424 0.8141 -0.78%
1997-03-13 0 1.280 1.280 1.310 1.280 1.320 1,736,000 2,245,000 1.2932 0.827 0.827 0.846 0.827 0.853 2,686,773 0.8356 -2.29%
1997-03-12 0 1.310 1.300 1.310 1.290 1.350 972,000 1,270,800 1.3074 0.846 0.840 0.846 0.834 0.872 1,504,345 0.8448 -1.50%
1997-03-11 0 1.330 1.330 1.340 1.330 1.370 2,304,000 3,112,160 1.3508 0.859 0.859 0.866 0.859 0.885 3,565,855 0.8728 0.00%
1997-03-10 0 1.330 1.320 1.330 1.330 1.400 1,964,000 2,652,040 1.3503 0.859 0.853 0.859 0.859 0.905 3,039,644 0.8725 -0.75%
1997-03-07 0 1.340 1.340 1.350 1.310 1.400 1,808,000 2,421,320 1.3392 0.866 0.866 0.872 0.846 0.905 2,798,206 0.8653 -2.90%
1997-03-06 0 1.380 1.380 1.390 1.370 1.440 2,738,000 3,872,540 1.4144 0.892 0.892 0.898 0.885 0.930 4,237,548 0.9139 -2.13%
1997-03-05 0 1.410 1.400 1.410 1.400 1.480 2,962,000 4,237,980 1.4308 0.911 0.905 0.911 0.905 0.956 4,584,228 0.9245 -3.42%
1997-03-04 0 1.460 1.450 1.460 1.420 1.480 3,844,000 5,565,260 1.4478 0.943 0.937 0.943 0.918 0.956 5,949,282 0.9355 0.69%
1997-03-03 0 1.450 1.440 1.450 1.420 1.480 3,414,000 4,974,600 1.4571 0.937 0.930 0.937 0.918 0.956 5,283,780 0.9415 2.11%
1997-02-28 0 1.420 1.410 1.420 1.400 1.490 6,976,000 10,155,680 1.4558 0.918 0.911 0.918 0.905 0.963 10,796,616 0.9406 -1.39%
1997-02-27 0 1.440 1.430 1.440 1.350 1.460 6,186,000 8,723,840 1.4103 0.930 0.924 0.930 0.872 0.943 9,573,949 0.9112 5.88%
1997-02-26 0 1.360 1.350 1.360 1.350 1.380 2,552,000 3,461,020 1.3562 0.879 0.872 0.879 0.872 0.892 3,949,680 0.8763 0.00%
1997-02-25 0 1.360 1.350 1.360 1.330 1.380 3,039,000 4,115,920 1.3544 0.879 0.872 0.879 0.859 0.892 4,703,400 0.8751 2.26%
1997-02-24 0 1.330 1.320 1.340 1.310 1.340 2,546,000 3,368,940 1.3232 0.859 0.853 0.866 0.846 0.866 3,940,394 0.8550 3.91%
1997-02-21 0 1.280 1.270 1.290 1.240 1.280 1,044,000 1,311,740 1.2565 0.827 0.821 0.834 0.801 0.827 1,615,778 0.8118 5.79%
1997-02-20 0 1.210 1.210 1.240 1.190 1.240 2,456,000 2,983,860 1.2149 0.782 0.782 0.801 0.769 0.801 3,801,102 0.7850 0.83%
1997-02-19 0 1.200 1.190 1.200 1.200 1.210 3,686,000 4,430,380 1.2019 0.775 0.769 0.775 0.775 0.782 5,704,749 0.7766 -0.83%
1997-02-18 0 1.210 1.200 1.230 1.200 1.240 2,298,000 2,789,780 1.2140 0.782 0.775 0.795 0.775 0.801 3,556,569 0.7844 -3.97%
1997-02-17 0 1.260 1.260 1.270 1.240 1.270 1,356,000 1,709,180 1.2605 0.814 0.814 0.821 0.801 0.821 2,098,654 0.8144 0.00%
1997-02-14 0 1.260 1.260 1.270 1.250 1.300 1,360,000 1,724,060 1.2677 0.814 0.814 0.821 0.808 0.840 2,104,845 0.8191 -5.26%
1997-02-13 0 1.330 1.330 1.340 1.330 1.350 280,000 374,500 1.3375 0.859 0.859 0.866 0.859 0.872 433,350 0.8642 -1.48%
1997-02-12 0 1.350 1.350 1.370 1.350 1.370 270,000 366,200 1.3563 0.872 0.872 0.885 0.872 0.885 417,874 0.8763 1.50%
1997-02-11 0 1.330 1.330 1.360 1.330 1.360 530,000 711,360 1.3422 0.859 0.859 0.879 0.859 0.879 820,270 0.8672 -2.92%
1997-02-10 0 1.370 1.360 1.370 1.360 1.400 254,000 348,800 1.3732 0.885 0.879 0.885 0.879 0.905 393,111 0.8873 0.00%
1997-02-05 0 1.370 1.370 1.380 1.360 1.380 398,000 543,100 1.3646 0.885 0.885 0.892 0.879 0.892 615,977 0.8817 2.24%
1997-02-04 0 1.340 1.330 1.340 1.320 1.370 1,220,000 1,643,100 1.3468 0.866 0.859 0.866 0.853 0.885 1,888,170 0.8702 -2.19%
1997-02-03 0 1.370 1.360 1.370 1.350 1.380 1,024,000 1,398,720 1.3659 0.885 0.879 0.885 0.872 0.892 1,584,824 0.8826 2.24%
1997-01-31 0 1.340 1.340 1.360 1.330 1.390 1,800,000 2,439,680 1.3554 0.866 0.866 0.879 0.859 0.898 2,785,824 0.8757 -1.47%
1997-01-30 0 1.360 1.350 1.370 1.300 1.360 1,508,000 2,017,800 1.3381 0.879 0.872 0.885 0.840 0.879 2,333,902 0.8646 2.26%
1997-01-29 0 1.330 1.320 1.340 1.320 1.380 1,280,000 1,720,680 1.3443 0.859 0.853 0.866 0.853 0.892 1,981,031 0.8686 -2.92%
1997-01-28 0 1.370 1.360 1.380 1.350 1.380 1,994,000 2,724,620 1.3664 0.885 0.879 0.892 0.872 0.892 3,086,074 0.8829 2.24%
1997-01-27 0 1.340 1.340 1.360 1.330 1.390 2,444,000 3,341,940 1.3674 0.866 0.866 0.879 0.859 0.898 3,782,530 0.8835 -3.60%
1997-01-24 0 1.390 1.380 1.390 1.360 1.400 1,570,000 2,179,600 1.3883 0.898 0.892 0.898 0.879 0.905 2,429,858 0.8970 -0.71%
1997-01-23 0 1.400 1.390 1.410 1.350 1.430 2,032,000 2,836,040 1.3957 0.905 0.898 0.911 0.872 0.924 3,144,886 0.9018 2.19%
1997-01-22 0 1.370 1.370 1.380 1.370 1.500 2,528,000 3,621,360 1.4325 0.885 0.885 0.892 0.885 0.969 3,912,535 0.9256 -6.80%
1997-01-21 0 1.470 1.470 1.480 1.450 1.500 5,042,000 7,388,880 1.4655 0.950 0.950 0.956 0.937 0.969 7,803,403 0.9469 -2.65%
1997-01-20 0 1.510 1.500 1.510 1.500 1.580 11,686,000 17,933,160 1.5346 0.976 0.969 0.976 0.969 1.021 18,086,190 0.9915 0.67%
1997-01-17 0 1.500 1.490 1.500 1.460 1.520 12,578,000 18,678,140 1.4850 0.969 0.963 0.969 0.943 0.982 19,466,720 0.9595 4.17%
1997-01-16 0 1.440 1.430 1.440 1.400 1.450 6,646,000 9,431,700 1.4192 0.930 0.924 0.930 0.905 0.937 10,285,882 0.9170 2.86%
1997-01-15 0 1.400 1.400 1.410 1.400 1.440 5,566,000 7,860,940 1.4123 0.905 0.905 0.911 0.905 0.930 8,614,387 0.9125 0.00%
1997-01-14 0 1.400 1.400 1.410 1.370 1.470 12,266,000 17,503,360 1.4270 0.905 0.905 0.911 0.885 0.950 18,983,844 0.9220 2.19%
1997-01-13 0 1.370 1.370 1.380 1.310 1.390 14,242,000 19,491,740 1.3686 0.885 0.885 0.892 0.846 0.898 22,042,060 0.8843 7.87%
1997-01-10 0 1.270 1.270 1.290 1.250 1.310 2,446,000 3,117,720 1.2746 0.821 0.821 0.834 0.808 0.846 3,785,626 0.8236 2.42%
1997-01-09 0 1.240 1.250 1.260 1.230 1.280 1,148,000 1,445,360 1.2590 0.801 0.808 0.814 0.795 0.827 1,776,737 0.8135 -1.59%
1997-01-08 0 1.260 1.260 1.270 1.230 1.300 1,970,000 2,472,860 1.2553 0.814 0.814 0.821 0.795 0.840 3,048,930 0.8111 -2.33%
1997-01-07 0 1.290 1.290 1.300 1.270 1.330 3,960,000 5,164,120 1.3041 0.834 0.834 0.840 0.821 0.859 6,128,813 0.8426 -1.53%
1997-01-06 0 1.310 1.310 1.320 1.310 1.360 5,661,000 7,542,650 1.3324 0.846 0.846 0.853 0.846 0.879 8,761,417 0.8609 1.55%
1997-01-03 0 1.290 1.290 1.300 1.270 1.350 4,350,000 5,723,860 1.3158 0.834 0.834 0.840 0.821 0.872 6,732,408 0.8502 0.00%
1997-01-02 0 1.290 1.280 1.300 1.220 1.320 4,810,000 6,180,500 1.2849 0.834 0.827 0.840 0.788 0.853 7,444,341 0.8302 2.38%
1996-12-31 0 1.260 1.250 1.260 1.220 1.280 4,028,000 5,050,700 1.2539 0.814 0.808 0.814 0.788 0.827 6,234,055 0.8102 3.28%
1996-12-30 0 1.220 1.210 1.220 1.160 1.270 4,986,000 6,084,500 1.2203 0.788 0.782 0.788 0.750 0.821 7,716,733 0.7885 7.96%
1996-12-27 0 1.130 1.120 1.130 1.110 1.140 1,556,000 1,746,800 1.1226 0.730 0.724 0.730 0.717 0.737 2,408,190 0.7254 0.89%
1996-12-24 0 1.120 1.110 1.130 1.090 1.130 1,316,000 1,459,780 1.1093 0.724 0.717 0.730 0.704 0.730 2,036,747 0.7167 1.82%
1996-12-23 0 1.100 1.090 1.100 1.080 1.120 1,060,000 1,166,360 1.1003 0.711 0.704 0.711 0.698 0.724 1,640,541 0.7110 -0.90%
1996-12-20 0 1.110 1.110 1.120 1.110 1.150 2,064,000 2,308,320 1.1184 0.717 0.717 0.724 0.717 0.743 3,194,412 0.7226 -0.89%
1996-12-19 0 1.120 1.120 1.130 1.110 1.160 2,110,000 2,385,360 1.1305 0.724 0.724 0.730 0.717 0.750 3,265,605 0.7304 1.82%
1996-12-18 0 1.100 1.100 1.110 1.090 1.160 3,638,144 4,101,253 1.1273 0.711 0.711 0.717 0.704 0.750 5,630,683 0.7284 -1.79%
1996-12-17 0 1.120 1.120 1.130 1.070 1.130 5,138,000 5,670,180 1.1036 0.724 0.724 0.730 0.691 0.730 7,951,980 0.7131 0.00%
1996-12-16 0 1.120 1.110 1.130 1.110 1.230 6,102,000 6,892,420 1.1295 0.724 0.717 0.730 0.717 0.795 9,443,944 0.7298 -8.94%
1996-12-13 0 1.230 1.230 1.250 1.180 1.270 6,242,000 7,774,640 1.2455 0.795 0.795 0.808 0.762 0.821 9,660,619 0.8048 0.00%
1996-12-12 0 1.230 1.230 1.250 1.210 1.370 10,534,000 13,522,800 1.2837 0.795 0.795 0.808 0.782 0.885 16,303,262 0.8295 -0.81%
1996-12-11 0 1.240 1.240 1.270 1.240 1.400 24,462,000 32,996,700 1.3489 0.801 0.801 0.821 0.801 0.905 37,859,351 0.8716 -2.36%
1996-12-10 0 1.270 1.270 - 1.090 1.280 14,920,000 17,606,620 1.1801 0.821 0.821 - 0.704 0.827 23,091,387 0.7625 19.81%
1996-12-09 0 1.060 1.050 1.060 1.000 1.060 5,388,000 5,430,200 1.0078 0.685 0.678 0.685 0.646 0.685 8,338,900 0.6512 3.92%
1996-12-06 0 1.020 1.000 1.020 0.970 1.030 3,150,000 3,151,640 1.0005 0.659 0.646 0.659 0.627 0.666 4,875,192 0.6465 -0.97%
1996-12-05 0 1.030 1.020 1.030 1.030 1.070 3,642,000 3,816,140 1.0478 0.666 0.659 0.666 0.666 0.691 5,636,651 0.6770 -1.90%
1996-12-04 0 1.050 1.050 1.070 1.050 1.090 5,770,000 6,199,440 1.0744 0.678 0.678 0.691 0.678 0.704 8,930,114 0.6942 -1.87%
1996-12-03 0 1.070 1.070 1.090 1.000 1.100 8,592,000 9,147,320 1.0646 0.691 0.691 0.704 0.646 0.711 13,297,668 0.6879 7.00%
1996-12-02 0 1.000 0.990 1.000 0.970 1.010 4,644,000 4,640,550 0.9993 0.646 0.640 0.646 0.627 0.653 7,187,426 0.6456 5.26%
1996-11-29 0 0.950 0.930 0.940 0.940 0.980 2,768,000 2,652,940 0.9584 0.614 0.601 0.607 0.607 0.633 4,283,979 0.6193 -1.04%
1996-11-28 0 0.960 0.960 0.970 0.960 1.000 1,142,000 1,123,740 0.9840 0.620 0.620 0.627 0.620 0.646 1,767,451 0.6358 -4.00%
1996-11-27 0 1.000 0.990 1.000 1.000 1.010 1,390,000 1,390,900 1.0006 0.646 0.640 0.646 0.646 0.653 2,151,275 0.6465 0.00%
1996-11-26 0 1.000 1.000 1.020 1.000 1.030 4,144,000 4,209,390 1.0158 0.646 0.646 0.659 0.646 0.666 6,413,586 0.6563 -1.96%
1996-11-25 0 1.020 1.020 1.030 1.000 1.030 4,198,000 4,246,100 1.0115 0.659 0.659 0.666 0.646 0.666 6,497,161 0.6535 -1.92%
1996-11-22 0 1.040 1.030 1.040 1.020 1.050 864,000 896,600 1.0377 0.672 0.666 0.672 0.659 0.678 1,337,196 0.6705 1.96%
1996-11-21 0 1.020 1.020 1.030 1.020 1.050 1,156,000 1,199,340 1.0375 0.659 0.659 0.666 0.659 0.678 1,789,118 0.6704 -0.97%
1996-11-20 0 1.030 1.030 1.050 1.020 1.050 2,944,000 3,049,020 1.0357 0.666 0.666 0.678 0.659 0.678 4,556,370 0.6692 1.98%
1996-11-19 0 1.010 1.000 1.020 1.000 1.030 4,562,000 4,647,320 1.0187 0.653 0.646 0.659 0.646 0.666 7,060,517 0.6582 1.00%
1996-11-18 0 1.000 0.990 1.000 0.950 1.000 1,588,000 1,549,600 0.9758 0.646 0.640 0.646 0.614 0.646 2,457,716 0.6305 5.26%
1996-11-15 0 0.950 0.950 0.980 0.920 0.950 610,000 571,460 0.9368 0.614 0.614 0.633 0.594 0.614 944,085 0.6053 3.26%
1996-11-14 0 0.920 0.920 0.940 0.920 0.940 674,000 626,160 0.9290 0.594 0.594 0.607 0.594 0.607 1,043,136 0.6003 2.22%
1996-11-13 0 0.900 0.900 0.910 0.890 0.910 5,192,000 4,686,328 0.9026 0.582 0.582 0.588 0.575 0.588 8,035,555 0.5832 -1.10%
1996-11-12 0 0.910 0.910 0.920 0.880 0.930 2,388,000 2,159,420 0.9043 0.588 0.588 0.594 0.569 0.601 3,695,860 0.5843 4.60%
1996-11-11 0 0.870 0.870 0.880 0.870 0.940 2,900,000 2,582,500 0.8905 0.562 0.562 0.569 0.562 0.607 4,488,272 0.5754 -7.45%
1996-11-08 0 0.940 0.910 0.960 0.940 0.970 1,048,000 1,003,100 0.9572 0.607 0.588 0.620 0.607 0.627 1,621,969 0.6184 -2.08%
1996-11-07 0 0.960 0.960 0.970 0.960 0.990 3,414,000 3,299,660 0.9665 0.620 0.620 0.627 0.620 0.640 5,283,780 0.6245 -2.04%
1996-11-06 0 0.980 0.980 0.990 0.980 1.000 5,276,000 5,219,800 0.9893 0.633 0.633 0.640 0.633 0.646 8,165,560 0.6392 -2.00%
1996-11-05 0 1.000 0.990 1.010 0.960 1.020 2,800,000 2,782,960 0.9939 0.646 0.640 0.653 0.620 0.659 4,333,504 0.6422 2.04%
1996-11-04 0 0.980 0.970 0.990 0.980 1.030 828,000 839,120 1.0134 0.633 0.627 0.640 0.633 0.666 1,281,479 0.6548 -3.92%
1996-11-01 0 1.020 1.000 1.040 1.020 1.060 600,000 626,100 1.0435 0.659 0.646 0.672 0.659 0.685 928,608 0.6742 -0.97%
1996-10-31 0 1.030 1.030 1.040 1.030 1.050 504,000 524,660 1.0410 0.666 0.666 0.672 0.666 0.678 780,031 0.6726 -0.96%
1996-10-30 0 1.040 1.030 1.050 1.040 1.060 4,150,000 4,358,600 1.0503 0.672 0.666 0.678 0.672 0.685 6,422,872 0.6786 -1.89%
1996-10-29 0 1.060 1.050 1.070 1.060 1.100 1,482,000 1,585,020 1.0695 0.685 0.678 0.691 0.685 0.711 2,293,662 0.6910 -3.64%
1996-10-28 0 1.100 1.090 1.100 1.100 1.110 3,658,000 4,027,380 1.1010 0.711 0.704 0.711 0.711 0.717 5,661,414 0.7114 0.92%
1996-10-25 0 1.090 1.090 1.110 1.090 1.160 2,652,000 2,955,280 1.1144 0.704 0.704 0.717 0.704 0.750 4,104,448 0.7200 -6.03%
1996-10-24 0 1.160 1.160 1.170 1.150 1.170 534,000 621,540 1.1639 0.750 0.750 0.756 0.743 0.756 826,461 0.7520 -0.85%
1996-10-23 0 1.170 1.160 1.180 1.160 1.180 700,000 815,330 1.1648 0.756 0.750 0.762 0.750 0.762 1,083,376 0.7526 0.00%
1996-10-22 0 1.170 1.170 1.180 1.160 1.180 2,784,000 3,253,740 1.1687 0.756 0.756 0.762 0.750 0.762 4,308,741 0.7551 0.00%
1996-10-18 0 1.170 1.160 1.170 1.170 1.180 1,596,000 1,874,680 1.1746 0.756 0.750 0.756 0.756 0.762 2,470,097 0.7589 -1.68%
1996-10-17 0 1.190 1.180 1.190 1.180 1.200 2,416,000 2,889,000 1.1958 0.769 0.762 0.769 0.762 0.775 3,739,195 0.7726 -0.83%
1996-10-16 0 1.200 1.180 1.200 1.190 1.210 966,000 1,151,060 1.1916 0.775 0.762 0.775 0.769 0.782 1,495,059 0.7699 0.84%
1996-10-15 0 1.190 1.180 1.200 1.190 1.200 1,590,000 1,900,280 1.1951 0.769 0.762 0.775 0.769 0.775 2,460,811 0.7722 0.85%
1996-10-14 0 1.180 1.180 1.190 1.180 1.200 334,000 396,520 1.1872 0.762 0.762 0.769 0.762 0.775 516,925 0.7671 0.00%
1996-10-11 0 1.180 1.170 1.180 1.150 1.180 870,000 1,008,900 1.1597 0.762 0.756 0.762 0.743 0.762 1,346,482 0.7493 2.61%
1996-10-10 0 1.150 1.150 1.160 1.150 1.160 220,000 254,200 1.1555 0.743 0.743 0.750 0.743 0.750 340,490 0.7466 -2.54%
1996-10-09 0 1.180 1.170 1.180 1.170 1.180 196,000 231,000 1.1786 0.762 0.756 0.762 0.756 0.762 303,345 0.7615 -0.84%
1996-10-08 0 1.190 1.180 1.190 1.180 1.220 488,000 583,020 1.1947 0.769 0.762 0.769 0.762 0.788 755,268 0.7719 0.85%
1996-10-07 0 1.180 1.180 1.200 1.180 1.220 1,100,000 1,320,920 1.2008 0.762 0.762 0.775 0.762 0.788 1,702,448 0.7759 0.00%
1996-10-04 0 1.180 1.180 1.190 1.180 1.240 1,090,000 1,302,180 1.1947 0.762 0.762 0.769 0.762 0.801 1,686,971 0.7719 0.00%
1996-10-03 0 1.180 1.160 1.180 1.100 1.200 1,285,000 1,508,100 1.1736 0.762 0.750 0.762 0.711 0.775 1,988,769 0.7583 1.72%
1996-10-02 0 1.160 1.150 1.170 1.150 1.190 608,000 709,560 1.1670 0.750 0.743 0.756 0.743 0.769 940,990 0.7541 0.00%
1996-10-01 0 1.160 1.160 1.170 1.150 1.160 1,264,000 1,462,240 1.1568 0.750 0.750 0.756 0.743 0.750 1,956,268 0.7475 0.00%
1996-09-30 0 1.160 1.150 1.160 1.140 1.160 640,000 738,700 1.1542 0.750 0.743 0.750 0.737 0.750 990,515 0.7458 0.87%
1996-09-27 0 1.150 1.140 1.150 1.120 1.150 623,000 710,730 1.1408 0.743 0.737 0.743 0.724 0.743 964,205 0.7371 2.68%
1996-09-26 0 1.120 1.110 1.140 1.120 1.150 1,584,000 1,801,500 1.1373 0.724 0.717 0.737 0.724 0.743 2,451,525 0.7348 -2.61%
1996-09-25 0 1.150 1.140 1.150 1.140 1.160 520,001 597,901 1.1498 0.743 0.737 0.743 0.737 0.750 804,795 0.7429 0.88%
1996-09-24 0 1.140 1.140 1.170 1.140 1.140 80,000 91,200 1.1400 0.737 0.737 0.756 0.737 0.737 123,814 0.7366 -3.39%
1996-09-23 0 1.180 1.160 1.180 1.160 1.180 188,000 218,840 1.1640 0.762 0.750 0.762 0.750 0.762 290,964 0.7521 0.00%
1996-09-20 0 1.180 1.170 1.180 1.180 1.180 1,712,000 2,020,160 1.1800 0.762 0.756 0.762 0.762 0.762 2,649,628 0.7624 -0.84%
1996-09-19 0 1.190 1.190 1.200 1.160 1.190 2,528,200 2,976,632 1.1774 0.769 0.769 0.775 0.750 0.769 3,912,845 0.7607 0.85%
1996-09-18 0 1.180 1.180 1.190 1.180 1.200 1,426,000 1,685,640 1.1821 0.762 0.762 0.769 0.762 0.775 2,206,992 0.7638 -2.48%
1996-09-17 0 1.210 1.190 1.210 1.210 1.220 800,000 970,220 1.2128 0.782 0.769 0.782 0.782 0.788 1,238,144 0.7836 -0.82%
1996-09-16 0 1.220 1.210 1.220 1.140 1.220 866,000 1,026,600 1.1855 0.788 0.782 0.788 0.737 0.788 1,340,291 0.7660 5.17%
1996-09-13 0 1.160 1.160 1.240 1.140 1.200 120,000 141,000 1.1750 0.750 0.750 0.801 0.737 0.775 185,722 0.7592 -1.69%
1996-09-12 0 1.180 1.100 1.180 1.180 1.200 1,100,000 1,307,500 1.1886 0.762 0.711 0.762 0.762 0.775 1,702,448 0.7680 -2.48%
1996-09-11 0 1.210 1.190 1.210 1.190 1.220 1,510,000 1,830,600 1.2123 0.782 0.769 0.782 0.769 0.788 2,336,997 0.7833 -0.82%
1996-09-10 0 1.220 1.220 1.230 1.220 1.260 3,498,000 4,289,036 1.2261 0.788 0.788 0.795 0.788 0.814 5,413,785 0.7922 -3.17%
1996-09-09 0 1.260 1.250 1.260 1.260 1.270 220,000 277,500 1.2614 0.814 0.808 0.814 0.814 0.821 340,490 0.8150 -0.79%
1996-09-06 0 1.270 1.230 1.270 - - 0 0 - 0.821 0.795 0.821 - - 0 - 0.00%
1996-09-05 0 1.270 - 1.270 1.270 1.270 50,000 63,500 1.2700 0.821 - 0.821 0.821 0.821 77,384 0.8206 0.00%
1996-09-04 0 1.270 1.260 1.290 1.270 1.270 70,000 88,900 1.2700 0.821 0.814 0.834 0.821 0.821 108,338 0.8206 1.60%
1996-09-03 0 1.250 1.240 1.250 1.250 1.290 764,000 967,240 1.2660 0.808 0.801 0.808 0.808 0.834 1,182,428 0.8180 -3.10%
1996-09-02 0 1.290 1.290 1.300 1.290 1.290 190,000 245,100 1.2900 0.834 0.834 0.840 0.834 0.834 294,059 0.8335 -0.77%
1996-08-30 0 1.300 1.290 1.300 1.290 1.300 440,000 571,600 1.2991 0.840 0.834 0.840 0.834 0.840 680,979 0.8394 0.78%
1996-08-29 0 1.290 1.290 1.310 1.280 1.300 1,226,000 1,581,080 1.2896 0.834 0.834 0.846 0.827 0.840 1,897,456 0.8333 0.00%
1996-08-28 0 1.290 1.280 1.290 1.190 1.290 2,420,000 3,018,500 1.2473 0.834 0.827 0.834 0.769 0.834 3,745,386 0.8059 -0.77%
1996-08-27 0 1.300 1.290 1.300 1.300 1.330 1,236,000 1,618,900 1.3098 0.840 0.834 0.840 0.840 0.859 1,912,933 0.8463 -2.26%
1996-08-23 0 1.330 1.310 1.330 1.300 1.340 9,157,000 12,086,430 1.3199 0.859 0.846 0.859 0.840 0.866 14,172,107 0.8528 2.31%
1996-08-22 0 1.300 1.290 1.300 1.280 1.310 5,348,000 6,937,620 1.2972 0.840 0.834 0.840 0.827 0.846 8,276,993 0.8382 4.00%
1996-08-21 0 1.250 1.250 1.270 1.230 1.270 1,886,000 2,358,420 1.2505 0.808 0.808 0.821 0.795 0.821 2,918,925 0.8080 1.63%
1996-08-20 0 1.230 1.230 1.250 1.220 1.300 3,756,000 4,733,240 1.2602 0.795 0.795 0.808 0.788 0.840 5,813,086 0.8142 -4.65%
1996-08-19 0 1.290 1.280 1.290 1.250 1.310 4,844,000 6,264,080 1.2932 0.834 0.827 0.834 0.808 0.846 7,496,962 0.8355 4.03%
1996-08-16 0 1.240 1.240 1.250 1.170 1.240 4,010,000 4,796,300 1.1961 0.801 0.801 0.808 0.756 0.801 6,206,197 0.7728 5.08%
1996-08-15 0 1.180 1.180 1.200 1.180 1.200 1,710,000 2,005,290 1.1727 0.762 0.762 0.775 0.762 0.775 2,646,533 0.7577 0.85%
1996-08-14 0 1.170 1.170 1.180 1.120 1.170 887,000 1,018,440 1.1482 0.756 0.756 0.762 0.724 0.756 1,372,792 0.7419 -1.68%
1996-08-13 0 1.190 1.180 1.190 1.180 1.200 318,000 378,440 1.1901 0.769 0.762 0.769 0.762 0.775 492,162 0.7689 -2.46%
1996-08-12 0 1.220 1.180 1.220 1.220 1.240 156,000 192,020 1.2309 0.788 0.762 0.788 0.788 0.801 241,438 0.7953 -1.61%
1996-08-09 0 1.240 1.240 1.250 1.230 1.250 946,000 1,172,740 1.2397 0.801 0.801 0.808 0.795 0.808 1,464,105 0.8010 -0.80%
1996-08-08 0 1.250 1.240 1.250 1.240 1.250 1,240,000 1,546,700 1.2473 0.808 0.801 0.808 0.801 0.808 1,919,123 0.8059 -0.79%
1996-08-07 0 1.260 1.250 1.270 1.260 1.260 106,000 133,560 1.2600 0.814 0.808 0.821 0.814 0.814 164,054 0.8141 0.00%
1996-08-06 0 1.260 1.250 1.260 1.210 1.270 384,000 478,800 1.2469 0.814 0.808 0.814 0.782 0.821 594,309 0.8056 0.80%
1996-08-05 0 1.250 - 1.270 1.250 1.290 272,000 341,800 1.2566 0.808 - 0.821 0.808 0.834 420,969 0.8119 -3.10%
1996-08-02 0 1.290 1.290 1.300 1.290 1.290 126,000 162,540 1.2900 0.834 0.834 0.840 0.834 0.834 195,008 0.8335 0.00%
1996-08-01 0 1.290 1.290 1.300 1.290 1.310 610,000 793,400 1.3007 0.834 0.834 0.840 0.834 0.846 944,085 0.8404 -0.77%
1996-07-31 0 1.300 1.300 1.310 1.290 1.300 6,035,000 7,844,690 1.2999 0.840 0.840 0.846 0.834 0.840 9,340,249 0.8399 -0.76%
1996-07-30 0 1.310 1.310 1.320 1.300 1.320 3,372,000 4,386,500 1.3009 0.846 0.846 0.853 0.840 0.853 5,218,777 0.8405 0.77%
1996-07-29 0 1.300 1.290 1.310 1.300 1.340 4,350,000 5,675,300 1.3047 0.840 0.834 0.846 0.840 0.866 6,732,408 0.8430 0.00%
1996-07-26 0 1.300 1.290 1.310 1.260 1.300 5,698,000 7,392,040 1.2973 0.840 0.834 0.846 0.814 0.840 8,818,681 0.8382 4.00%
1996-07-25 0 1.250 1.250 1.270 1.250 1.250 540,000 675,000 1.2500 0.808 0.808 0.821 0.808 0.808 835,747 0.8077 0.00%
1996-07-24 0 1.250 1.240 1.250 1.230 1.270 1,896,000 2,356,600 1.2429 0.808 0.801 0.808 0.795 0.821 2,934,401 0.8031 0.00%
1996-07-23 0 1.250 1.240 1.250 1.240 1.250 820,000 1,022,000 1.2463 0.808 0.801 0.808 0.801 0.808 1,269,098 0.8053 0.00%
1996-07-22 0 1.250 1.240 1.290 - - 0 0 - 0.808 0.801 0.834 - - 0 - 0.00%
1996-07-19 0 1.250 1.240 1.260 1.240 1.260 242,000 301,840 1.2473 0.808 0.801 0.814 0.801 0.814 374,539 0.8059 -0.79%
1996-07-18 0 1.260 1.250 1.260 1.250 1.270 438,000 551,680 1.2595 0.814 0.808 0.814 0.808 0.821 677,884 0.8138 -0.79%
1996-07-17 0 1.270 1.260 1.290 1.270 1.350 1,462,000 1,923,880 1.3159 0.821 0.814 0.834 0.821 0.872 2,262,708 0.8503 -4.51%
1996-07-16 0 1.330 1.320 1.330 1.320 1.360 2,640,000 3,521,500 1.3339 0.859 0.853 0.859 0.853 0.879 4,085,875 0.8619 -0.75%
1996-07-15 0 1.340 1.340 1.350 1.340 1.350 776,000 1,041,740 1.3424 0.866 0.866 0.872 0.866 0.872 1,201,000 0.8674 0.00%
1996-07-12 0 1.340 1.340 1.350 1.320 1.360 1,126,000 1,517,000 1.3472 0.866 0.866 0.872 0.853 0.879 1,742,688 0.8705 1.52%
1996-07-11 0 1.320 1.320 1.330 1.310 1.340 1,566,000 2,069,020 1.3212 0.853 0.853 0.859 0.846 0.866 2,423,667 0.8537 0.00%
1996-07-10 0 1.320 1.310 1.320 1.310 1.410 5,052,000 6,881,200 1.3621 0.853 0.846 0.853 0.846 0.911 7,818,880 0.8801 -4.35%
1996-07-09 0 1.380 1.370 1.400 1.320 1.430 6,516,000 9,051,020 1.3890 0.892 0.885 0.905 0.853 0.924 10,084,684 0.8975 4.55%
1996-07-08 0 1.320 1.320 - 1.250 1.320 3,142,000 3,974,980 1.2651 0.853 0.853 - 0.808 0.853 4,862,811 0.8174 2.33%
1996-07-05 0 1.290 1.290 1.300 1.240 1.350 8,860,000 11,350,640 1.2811 0.834 0.834 0.840 0.801 0.872 13,712,446 0.8278 4.88%
1996-07-04 0 1.230 1.220 1.230 1.200 1.240 5,718,000 6,957,980 1.2169 0.795 0.788 0.795 0.775 0.801 8,849,635 0.7862 -1.60%
1996-07-03 0 1.250 1.250 1.260 1.230 1.280 3,858,000 4,851,260 1.2575 0.808 0.808 0.814 0.795 0.827 5,970,950 0.8125 -2.34%
1996-07-02 0 1.280 1.270 1.280 1.160 1.280 9,144,000 10,983,680 1.2012 0.827 0.821 0.827 0.750 0.827 14,151,987 0.7761 10.34%
1996-07-01 0 1.160 1.150 1.160 1.150 1.160 5,400,000 6,245,380 1.1566 0.750 0.743 0.750 0.743 0.750 8,357,473 0.7473 0.00%
1996-06-28 0 1.160 1.150 1.160 1.120 1.160 3,005,000 3,451,710 1.1487 0.750 0.743 0.750 0.724 0.750 4,650,779 0.7422 4.50%
1996-06-27 0 1.110 1.100 1.120 1.070 1.110 2,894,856 3,187,610 1.1011 0.717 0.711 0.724 0.691 0.717 4,480,311 0.7115 1.83%
1996-06-26 0 1.090 1.090 1.100 1.050 1.100 8,500,000 9,244,700 1.0876 0.704 0.704 0.711 0.678 0.711 13,155,281 0.7027 0.93%
1996-06-25 0 1.080 1.080 1.090 1.070 1.090 1,232,000 1,329,440 1.0791 0.698 0.698 0.704 0.691 0.704 1,906,742 0.6972 0.00%
1996-06-24 0 1.080 1.080 1.090 1.080 1.090 492,000 532,960 1.0833 0.698 0.698 0.704 0.698 0.704 761,459 0.6999 -0.92%
1996-06-21 0 1.090 1.090 1.100 1.090 1.100 1,164,000 1,268,800 1.0900 0.704 0.704 0.711 0.704 0.711 1,801,500 0.7043 0.93%
1996-06-19 0 1.080 1.080 1.100 1.080 1.100 2,128,000 2,331,860 1.0958 0.698 0.698 0.711 0.698 0.711 3,293,463 0.7080 -1.82%
1996-06-18 0 1.100 1.090 1.100 1.090 1.100 1,186,000 1,297,560 1.0941 0.711 0.704 0.711 0.704 0.711 1,835,549 0.7069 0.92%
1996-06-14 0 1.090 1.090 1.100 1.090 1.090 170,000 185,300 1.0900 0.704 0.704 0.711 0.704 0.704 263,106 0.7043 0.93%
1996-06-13 0 1.080 1.080 1.090 1.080 1.090 1,240,000 1,359,600 1.0965 0.698 0.698 0.704 0.698 0.704 1,919,123 0.7084 -1.82%
1996-06-12 0 1.100 1.090 1.100 1.090 1.100 430,000 471,420 1.0963 0.711 0.704 0.711 0.704 0.711 665,502 0.7084 1.85%
1996-06-11 0 1.080 1.070 1.080 1.070 1.110 1,376,000 1,490,380 1.0831 0.698 0.691 0.698 0.691 0.717 2,129,608 0.6998 -3.57%
1996-06-10 0 1.120 1.110 1.120 1.110 1.120 226,000 251,220 1.1116 0.724 0.717 0.724 0.717 0.724 349,776 0.7182 0.90%
1996-06-07 0 1.110 1.110 1.120 1.110 1.110 642,000 706,500 1.1005 0.717 0.717 0.724 0.717 0.717 993,611 0.7110 0.91%
1996-06-06 0 1.100 1.100 1.120 1.100 1.130 1,950,000 2,175,400 1.1156 0.711 0.711 0.724 0.711 0.730 3,017,976 0.7208 -2.65%
1996-06-05 0 1.130 1.120 1.130 1.130 1.170 1,596,000 1,844,880 1.1559 0.730 0.724 0.730 0.730 0.756 2,470,097 0.7469 -2.59%
1996-06-04 0 1.160 1.150 1.160 1.140 1.190 3,376,000 3,912,920 1.1590 0.750 0.743 0.750 0.737 0.769 5,224,968 0.7489 1.75%
1996-06-03 0 1.140 1.140 1.150 1.100 1.140 2,462,000 2,742,040 1.1137 0.737 0.737 0.743 0.711 0.737 3,810,388 0.7196 4.59%
1996-05-31 0 1.090 1.090 1.100 1.080 1.110 870,000 952,900 1.0953 0.704 0.704 0.711 0.698 0.717 1,346,482 0.7077 0.00%
1996-05-30 0 1.090 1.080 1.110 1.080 1.100 1,840,000 1,996,000 1.0848 0.704 0.698 0.717 0.698 0.711 2,847,731 0.7009 1.87%
1996-05-29 0 1.070 1.060 1.080 1.050 1.070 1,110,000 1,182,400 1.0652 0.691 0.685 0.698 0.678 0.691 1,717,925 0.6883 1.90%
1996-05-28 0 1.050 1.050 1.060 1.030 1.050 510,000 533,600 1.0463 0.678 0.678 0.685 0.666 0.678 789,317 0.6760 1.94%
1996-05-27 0 1.030 1.020 1.030 1.030 1.040 376,000 388,100 1.0322 0.666 0.659 0.666 0.666 0.672 581,928 0.6669 1.23%
1996-05-24 0 1.050 1.050 1.080 1.050 1.060 1,700,000 1,795,500 1.0562 0.657 0.657 0.676 0.657 0.664 2,715,095 0.6613 0.00%
1996-05-23 0 1.050 1.050 1.060 1.050 1.080 2,704,000 2,864,100 1.0592 0.657 0.657 0.664 0.657 0.676 4,318,598 0.6632 -0.94%
1996-05-22 0 1.060 1.050 1.070 1.050 1.090 3,126,000 3,370,880 1.0783 0.664 0.657 0.670 0.657 0.682 4,992,580 0.6752 -0.93%
1996-05-21 0 1.070 1.060 1.080 1.070 1.150 6,168,000 6,750,420 1.0944 0.670 0.664 0.676 0.670 0.720 9,851,003 0.6853 -3.60%
1996-05-20 0 1.110 1.110 1.130 1.040 1.110 4,119,000 4,455,630 1.0817 0.695 0.695 0.708 0.651 0.695 6,578,515 0.6773 6.73%
1996-05-17 0 1.040 1.030 1.050 1.040 1.090 1,410,000 1,494,180 1.0597 0.651 0.645 0.657 0.651 0.682 2,251,932 0.6635 -2.80%
1996-05-16 0 1.070 1.070 1.130 1.050 1.080 2,764,000 2,939,320 1.0634 0.670 0.670 0.708 0.657 0.676 4,414,425 0.6658 1.90%
1996-05-15 0 1.050 1.040 1.050 1.040 1.060 1,796,000 1,880,860 1.0472 0.657 0.651 0.657 0.651 0.664 2,868,418 0.6557 0.00%
1996-05-14 0 1.050 1.040 1.080 1.050 1.100 1,101,000 1,177,980 1.0699 0.657 0.651 0.676 0.657 0.689 1,758,423 0.6699 -4.55%
1996-05-13 0 1.100 1.100 - 1.090 1.100 110,000 120,500 1.0955 0.689 0.689 - 0.682 0.689 175,683 0.6859 0.00%
1996-05-10 0 1.100 1.050 1.100 1.100 1.210 850,000 971,900 1.1434 0.689 0.657 0.689 0.689 0.758 1,357,547 0.7159 -9.84%
1996-05-09 0 1.220 1.160 1.220 1.200 1.230 1,361,000 1,652,050 1.2139 0.764 0.726 0.764 0.751 0.770 2,173,673 0.7600 0.83%
1996-05-08 0 1.210 1.200 1.210 1.210 1.210 890,000 1,076,900 1.2100 0.758 0.751 0.758 0.758 0.758 1,421,432 0.7576 0.00%
1996-05-07 0 1.210 1.210 1.220 1.210 1.220 1,560,000 1,887,700 1.2101 0.758 0.758 0.764 0.758 0.764 2,491,499 0.7577 0.00%
1996-05-06 0 1.210 1.210 1.250 1.200 1.210 1,430,000 1,730,200 1.2099 0.758 0.758 0.783 0.751 0.758 2,283,874 0.7576 2.54%
1996-05-03 0 1.180 1.180 1.250 1.140 1.200 3,352,000 3,953,380 1.1794 0.739 0.739 0.783 0.714 0.751 5,353,528 0.7385 -5.60%
1996-05-02 0 1.250 1.240 1.250 1.240 1.300 816,000 1,036,280 1.2700 0.783 0.776 0.783 0.776 0.814 1,303,246 0.7952 -2.34%
1996-05-01 0 1.280 1.270 1.320 1.270 1.330 3,318,000 4,236,680 1.2769 0.801 0.795 0.826 0.795 0.833 5,299,226 0.7995 2.40%
1996-04-30 0 1.250 1.230 1.260 1.250 1.250 2,698,000 3,372,500 1.2500 0.783 0.770 0.789 0.783 0.783 4,309,015 0.7827 0.81%
1996-04-29 0 1.240 1.240 1.250 1.240 1.260 1,130,000 1,411,200 1.2488 0.776 0.776 0.783 0.776 0.789 1,804,740 0.7819 -4.62%
1996-04-26 0 1.300 1.300 1.330 1.300 1.370 244,000 324,600 1.3303 0.814 0.814 0.833 0.814 0.858 389,696 0.8330 -9.09%
1996-04-25 0 1.430 1.410 1.430 1.430 1.450 5,630,000 8,107,200 1.4400 0.895 0.883 0.895 0.895 0.908 8,991,755 0.9016 -4.67%
1996-04-24 0 1.500 1.480 1.500 1.480 1.500 370,000 554,400 1.4984 0.939 0.927 0.939 0.927 0.939 590,932 0.9382 -1.32%
1996-04-23 0 1.520 1.520 1.540 1.520 1.520 146,000 222,160 1.5216 0.952 0.952 0.964 0.952 0.952 233,179 0.9527 0.00%
1996-04-22 0 1.520 - 1.530 1.520 1.530 929,000 1,414,630 1.5227 0.952 - 0.958 0.952 0.958 1,483,719 0.9534 0.00%
1996-04-19 0 1.520 1.510 1.520 1.520 1.530 110,000 167,900 1.5264 0.952 0.945 0.952 0.952 0.958 175,683 0.9557 -0.65%
1996-04-18 0 1.530 1.490 1.530 1.500 1.550 586,000 887,400 1.5143 0.958 0.933 0.958 0.939 0.971 935,909 0.9482 -3.16%
1996-04-17 0 1.580 1.580 1.590 1.520 1.580 1,522,000 2,378,140 1.5625 0.989 0.989 0.996 0.952 0.989 2,430,808 0.9783 5.33%
1996-04-16 0 1.500 1.500 1.520 1.490 1.500 50,000 74,900 1.4980 0.939 0.939 0.952 0.933 0.939 79,856 0.9379 1.35%
1996-04-15 0 1.480 1.460 1.520 1.480 1.480 50,800 75,120 1.4787 0.927 0.914 0.952 0.927 0.927 81,133 0.9259 1.37%
1996-04-12 0 1.460 1.450 1.470 1.450 1.460 200,000 291,000 1.4550 0.914 0.908 0.920 0.908 0.914 319,423 0.9110 2.10%
1996-04-11 0 1.430 1.430 - - - 0 0 - 0.895 0.895 - - - 0 - 0.00%
1996-04-10 0 1.430 1.430 1.440 1.420 1.470 970,000 1,403,600 1.4470 0.895 0.895 0.902 0.889 0.920 1,549,201 0.9060 -2.72%
1996-04-09 0 1.470 1.460 1.470 1.440 1.470 840,000 1,231,600 1.4662 0.920 0.914 0.920 0.902 0.920 1,341,576 0.9180 0.68%
1996-04-03 0 1.460 1.460 1.480 1.460 1.460 286,000 414,980 1.4510 0.914 0.914 0.927 0.914 0.914 456,775 0.9085 1.39%
1996-04-02 0 1.440 1.430 1.450 1.420 1.450 1,117,000 1,597,230 1.4299 0.902 0.895 0.908 0.889 0.908 1,783,977 0.8953 1.41%
1996-04-01 0 1.420 1.420 - 1.420 1.430 970,000 1,381,100 1.4238 0.889 0.889 - 0.889 0.895 1,549,201 0.8915 0.00%
1996-03-29 0 1.420 1.420 1.450 1.420 1.420 100,000 142,000 1.4200 0.889 0.889 0.908 0.889 0.889 159,711 0.8891 -1.39%
1996-03-28 0 1.440 1.400 1.440 - - 0 0 - 0.902 0.877 0.902 - - 0 - 0.00%
1996-03-27 0 1.440 1.400 - - - 0 0 - 0.902 0.877 - - - 0 - 0.00%
1996-03-26 0 1.440 1.440 1.460 1.420 1.450 210,000 301,800 1.4371 0.902 0.902 0.914 0.889 0.908 335,394 0.8998 -1.37%
1996-03-25 0 1.460 1.450 1.480 1.460 1.480 336,000 495,260 1.4740 0.914 0.908 0.927 0.914 0.927 536,631 0.9229 -2.67%
1996-03-22 0 1.500 1.480 1.500 1.500 1.520 58,000 87,400 1.5069 0.939 0.927 0.939 0.939 0.952 92,633 0.9435 0.00%
1996-03-21 0 1.500 1.470 1.510 1.500 1.520 316,000 477,040 1.5096 0.939 0.920 0.945 0.939 0.952 504,688 0.9452 -3.85%
1996-03-20 0 1.560 1.560 - 1.500 1.520 2,070,000 3,124,100 1.5092 0.977 0.977 - 0.939 0.952 3,306,027 0.9450 4.00%
1996-03-19 0 1.500 1.490 1.500 1.500 1.500 388,000 582,000 1.5000 0.939 0.933 0.939 0.939 0.939 619,680 0.9392 1.35%
1996-03-18 0 1.480 1.470 1.490 1.460 1.480 456,000 670,900 1.4713 0.927 0.920 0.933 0.914 0.927 728,284 0.9212 0.68%
1996-03-15 0 1.470 1.460 1.480 1.470 1.480 1,160,000 1,705,400 1.4702 0.920 0.914 0.927 0.920 0.927 1,852,653 0.9205 0.68%
1996-03-14 0 1.460 1.440 1.470 1.430 1.460 340,000 495,420 1.4571 0.914 0.902 0.920 0.895 0.914 543,019 0.9123 -1.35%
1996-03-13 0 1.480 1.430 1.480 1.450 1.480 80,000 117,600 1.4700 0.927 0.895 0.927 0.908 0.927 127,769 0.9204 0.00%
1996-03-12 0 1.480 1.460 1.490 1.480 1.510 169,800 251,612 1.4818 0.927 0.914 0.933 0.927 0.945 271,190 0.9278 -1.33%
1996-03-11 0 1.500 1.490 1.580 1.470 1.520 522,000 776,360 1.4873 0.939 0.933 0.989 0.920 0.952 833,694 0.9312 -2.60%
1996-03-08 0 1.540 1.510 1.540 - - 0 0 - 0.964 0.945 0.964 - - 0 - -0.65%
1996-03-07 0 1.550 1.530 1.580 1.550 1.550 120,000 186,000 1.5500 0.971 0.958 0.989 0.971 0.971 191,654 0.9705 -3.13%
1996-03-06 0 1.600 - 1.600 1.580 1.600 1,690,000 2,702,300 1.5990 1.002 - 1.002 0.989 1.002 2,699,124 1.0012 0.63%
1996-03-05 0 1.590 1.580 1.630 1.550 1.590 398,000 616,800 1.5497 0.996 0.989 1.021 0.971 0.996 635,652 0.9703 2.58%
1996-03-04 0 1.550 1.550 1.590 1.550 1.550 80,000 124,000 1.5500 0.971 0.971 0.996 0.971 0.971 127,769 0.9705 0.65%
1996-03-01 0 1.540 1.520 - 1.530 1.540 1,426,000 2,193,480 1.5382 0.964 0.952 - 0.958 0.964 2,277,485 0.9631 0.00%
1996-02-29 0 1.540 1.530 1.540 1.510 1.540 1,002,000 1,524,680 1.5216 0.964 0.958 0.964 0.945 0.964 1,600,309 0.9527 -0.65%
1996-02-28 0 1.550 1.540 1.550 1.490 1.550 502,000 774,660 1.5431 0.971 0.964 0.971 0.933 0.971 801,752 0.9662 4.03%
1996-02-27 0 1.490 1.480 1.500 1.480 1.500 327,000 484,900 1.4829 0.933 0.927 0.939 0.927 0.939 522,256 0.9285 0.68%
1996-02-26 0 1.480 1.480 1.490 1.470 1.480 164,000 242,400 1.4780 0.927 0.927 0.933 0.920 0.927 261,927 0.9254 -1.33%
1996-02-23 0 1.500 1.470 1.500 1.460 1.500 280,000 412,780 1.4742 0.939 0.920 0.939 0.914 0.939 447,192 0.9230 2.04%
1996-02-22 0 1.470 1.460 1.480 1.470 1.520 130,000 192,160 1.4782 0.920 0.914 0.927 0.920 0.952 207,625 0.9255 1.38%
1996-02-16 0 1.450 1.450 1.490 1.420 1.500 1,820,000 2,639,920 1.4505 0.908 0.908 0.933 0.889 0.939 2,906,749 0.9082 -0.68%
1996-02-15 0 1.460 1.450 1.490 1.450 1.500 2,070,000 3,041,820 1.4695 0.914 0.908 0.933 0.908 0.939 3,306,027 0.9201 0.00%
1996-02-14 0 1.460 1.460 1.470 1.400 1.460 3,884,000 5,513,200 1.4195 0.914 0.914 0.920 0.877 0.914 6,203,193 0.8888 4.29%
1996-02-13 0 1.400 1.400 1.430 1.370 1.410 826,000 1,155,100 1.3984 0.877 0.877 0.895 0.858 0.883 1,319,217 0.8756 2.19%
1996-02-12 0 1.370 1.360 1.370 1.370 1.380 132,000 181,560 1.3755 0.858 0.852 0.858 0.858 0.864 210,819 0.8612 -0.72%
1996-02-09 0 1.380 - 1.400 1.380 1.420 2,790,000 3,911,760 1.4021 0.864 - 0.877 0.864 0.889 4,455,950 0.8779 -4.83%
1996-02-08 0 1.450 1.430 1.450 1.420 1.490 690,000 1,000,500 1.4500 0.908 0.895 0.908 0.889 0.933 1,102,009 0.9079 -2.68%
1996-02-07 0 1.490 1.490 1.500 1.460 1.560 2,488,000 3,783,760 1.5208 0.933 0.933 0.939 0.914 0.977 3,973,621 0.9522 0.00%
1996-02-06 0 1.490 1.470 1.490 1.410 1.520 3,266,000 4,719,164 1.4449 0.933 0.920 0.933 0.883 0.952 5,216,176 0.9047 6.43%
1996-02-05 0 1.400 1.400 1.420 1.400 1.470 974,000 1,408,360 1.4460 0.877 0.877 0.889 0.877 0.920 1,555,590 0.9054 -6.04%
1996-02-02 0 1.490 1.480 1.490 1.450 1.520 286,800 425,320 1.4830 0.933 0.927 0.933 0.908 0.952 458,052 0.9285 -1.32%
1996-02-01 0 1.510 1.490 1.530 1.510 1.550 100,000 153,000 1.5300 0.945 0.933 0.958 0.945 0.971 159,711 0.9580 -3.21%
1996-01-31 0 1.560 1.550 1.560 1.550 1.650 650,000 1,018,500 1.5669 0.977 0.971 0.977 0.971 1.033 1,038,124 0.9811 -0.64%
1996-01-30 0 1.570 1.510 1.570 1.550 1.590 90,000 137,100 1.5233 0.983 0.945 0.983 0.971 0.996 143,740 0.9538 3.97%
1996-01-29 0 1.510 1.490 1.540 1.480 1.550 318,000 480,300 1.5104 0.945 0.933 0.964 0.927 0.971 507,882 0.9457 -5.63%
1996-01-26 0 1.600 1.560 1.600 1.590 1.680 680,000 1,108,500 1.6301 1.002 0.977 1.002 0.996 1.052 1,086,038 1.0207 -5.88%
1996-01-25 0 1.700 1.690 1.700 1.690 1.710 882,000 1,499,500 1.7001 1.064 1.058 1.064 1.058 1.071 1,408,655 1.0645 0.00%
1996-01-24 0 1.700 1.690 1.700 1.690 1.700 3,374,000 5,732,400 1.6990 1.064 1.058 1.064 1.058 1.064 5,388,665 1.0638 -0.58%
1996-01-23 0 1.710 1.700 1.710 1.700 1.710 850,000 1,453,060 1.7095 1.071 1.064 1.071 1.064 1.071 1,357,547 1.0704 0.00%
1996-01-22 0 1.710 1.710 1.740 1.690 1.710 928,000 1,571,340 1.6933 1.071 1.071 1.089 1.058 1.071 1,482,122 1.0602 1.18%
1996-01-19 0 1.690 1.680 1.710 1.650 1.720 4,270,000 7,219,300 1.6907 1.058 1.052 1.071 1.033 1.077 6,819,679 1.0586 1.81%
1996-01-18 0 1.660 1.650 1.660 1.650 1.700 1,666,000 2,780,320 1.6689 1.039 1.033 1.039 1.033 1.064 2,660,793 1.0449 -3.49%
1996-01-17 0 1.720 1.720 1.740 1.690 1.720 1,288,000 2,202,320 1.7099 1.077 1.077 1.089 1.058 1.077 2,057,084 1.0706 0.58%
1996-01-16 0 1.710 1.710 1.720 1.700 1.750 466,000 807,640 1.7331 1.071 1.071 1.077 1.064 1.096 744,255 1.0852 -2.84%
1996-01-15 0 1.760 1.750 1.760 1.640 1.780 2,050,000 3,587,100 1.7498 1.102 1.096 1.102 1.027 1.115 3,274,085 1.0956 10.00%
1996-01-12 0 1.600 1.580 1.610 1.570 1.600 460,000 728,200 1.5830 1.002 0.989 1.008 0.983 1.002 734,673 0.9912 3.23%
1996-01-11 0 1.550 1.550 1.560 1.500 1.550 1,578,000 2,385,200 1.5115 0.971 0.971 0.977 0.939 0.971 2,520,247 0.9464 3.33%
1996-01-10 0 1.500 1.490 1.500 1.480 1.510 242,000 362,960 1.4998 0.939 0.933 0.939 0.927 0.945 386,502 0.9391 -0.66%
1996-01-09 0 1.510 1.450 1.510 1.510 1.600 986,000 1,523,580 1.5452 0.945 0.908 0.945 0.945 1.002 1,574,755 0.9675 -3.82%
1996-01-08 0 1.570 1.570 1.590 1.500 1.630 902,000 1,413,460 1.5670 0.983 0.983 0.996 0.939 1.021 1,440,597 0.9812 4.67%
1996-01-05 0 1.500 1.480 1.500 1.340 1.600 3,888,000 5,841,820 1.5025 0.939 0.927 0.939 0.839 1.002 6,209,582 0.9408 10.29%
1996-01-04 0 1.360 1.370 1.390 1.310 1.400 5,766,000 7,821,600 1.3565 0.852 0.858 0.870 0.820 0.877 9,208,963 0.8493 3.82%
1996-01-03 0 1.310 1.280 1.330 1.210 1.330 504,000 638,740 1.2673 0.820 0.801 0.833 0.758 0.833 804,946 0.7935 11.97%
1996-01-02 0 1.170 1.160 1.170 1.140 1.170 1,568,000 1,762,300 1.1239 0.733 0.726 0.733 0.714 0.733 2,504,276 0.7037 2.63%
1995-12-29 0 1.140 1.110 1.180 1.100 1.160 2,780,000 3,078,380 1.1073 0.714 0.695 0.739 0.689 0.726 4,439,979 0.6933 3.64%
1995-12-28 0 1.100 1.080 1.100 1.060 1.120 1,362,000 1,499,140 1.1007 0.689 0.676 0.689 0.664 0.701 2,175,270 0.6892 6.80%
1995-12-27 0 1.030 1.030 - 1.020 1.030 1,366,000 1,387,780 1.0159 0.645 0.645 - 0.639 0.645 2,181,659 0.6361 5.10%
1995-12-22 0 0.980 0.980 - 0.950 0.980 630,000 600,600 0.9533 0.614 0.614 - 0.595 0.614 1,006,182 0.5969 0.00%
1995-12-21 0 0.980 0.960 0.980 0.980 1.010 317,200 322,184 1.0157 0.614 0.601 0.614 0.614 0.632 506,605 0.6360 -2.97%
1995-12-20 0 1.010 1.010 1.030 1.010 1.040 260,000 267,060 1.0272 0.632 0.632 0.645 0.632 0.651 415,250 0.6431 -2.88%
1995-12-19 0 1.040 1.000 1.040 1.060 1.060 542,000 574,520 1.0600 0.651 0.626 0.651 0.664 0.664 865,636 0.6637 -1.89%
1995-12-18 0 1.060 1.030 1.060 1.030 1.060 412,000 436,360 1.0591 0.664 0.645 0.664 0.645 0.664 658,011 0.6631 0.00%
1995-12-15 0 1.060 1.050 1.060 1.050 1.070 1,342,000 1,430,680 1.0661 0.664 0.657 0.664 0.657 0.670 2,143,328 0.6675 -0.93%
1995-12-14 0 1.070 1.070 1.080 1.050 1.080 340,000 361,000 1.0618 0.670 0.670 0.676 0.657 0.676 543,019 0.6648 -1.83%
1995-12-13 0 1.090 1.080 1.100 1.090 1.120 506,000 553,800 1.0945 0.682 0.676 0.689 0.682 0.701 808,140 0.6853 -3.54%
1995-12-12 0 1.130 1.110 1.140 1.100 1.150 420,000 471,220 1.1220 0.708 0.695 0.714 0.689 0.720 670,788 0.7025 3.67%
1995-12-11 0 1.090 1.080 1.090 1.080 1.150 404,000 449,280 1.1121 0.682 0.676 0.682 0.676 0.720 645,234 0.6963 -4.39%
1995-12-08 0 1.140 1.150 1.160 1.140 1.160 602,000 694,300 1.1533 0.714 0.720 0.726 0.714 0.726 961,463 0.7221 -6.56%
1995-12-07 0 1.220 1.200 1.230 1.220 1.250 90,000 110,100 1.2233 0.764 0.751 0.770 0.764 0.783 143,740 0.7660 -2.40%
1995-12-06 0 1.250 1.220 1.250 1.250 1.250 10,000 12,500 1.2500 0.783 0.764 0.783 0.783 0.783 15,971 0.7827 0.00%
1995-12-05 0 1.250 1.250 1.290 1.240 1.250 491,200 613,480 1.2489 0.783 0.783 0.808 0.776 0.783 784,503 0.7820 0.00%
1995-12-04 0 1.250 1.250 1.280 1.250 1.280 630,000 790,460 1.2547 0.783 0.783 0.801 0.783 0.801 1,006,182 0.7856 -3.85%
1995-12-01 0 1.300 1.260 1.300 - - 288,000 368,640 1.2800 0.814 0.789 0.814 - - 459,969 0.8014 -0.76%
1995-11-30 0 1.310 1.280 1.330 1.250 1.310 1,484,000 1,888,320 1.2725 0.820 0.801 0.833 0.783 0.820 2,370,118 0.7967 5.65%
1995-11-29 0 1.240 1.240 1.250 1.200 1.250 370,000 458,400 1.2389 0.776 0.776 0.783 0.751 0.783 590,932 0.7757 3.33%
1995-11-28 0 1.200 1.180 1.220 1.190 1.290 388,000 485,600 1.2515 0.751 0.739 0.764 0.745 0.808 619,680 0.7836 -7.69%
1995-11-27 0 1.300 1.290 1.310 1.270 1.310 496,000 642,040 1.2944 0.814 0.808 0.820 0.795 0.820 792,169 0.8105 3.17%
1995-11-24 0 1.260 1.260 - 1.260 1.260 1,708,000 2,152,080 1.2600 0.789 0.789 - 0.789 0.789 2,727,872 0.7889 0.00%
1995-11-23 0 1.260 1.260 1.270 1.210 1.270 1,388,000 1,744,080 1.2565 0.789 0.789 0.795 0.758 0.795 2,216,795 0.7868 7.69%
1995-11-22 0 1.170 1.170 1.180 1.130 1.190 742,000 870,940 1.1738 0.733 0.733 0.739 0.708 0.745 1,185,059 0.7349 5.41%
1995-11-21 0 1.110 1.100 1.130 1.090 1.130 1,048,000 1,152,760 1.1000 0.695 0.689 0.708 0.682 0.708 1,673,776 0.6887 0.00%
1995-11-20 0 1.110 1.100 1.120 1.040 1.120 3,258,000 3,571,340 1.0962 0.695 0.689 0.701 0.651 0.701 5,203,399 0.6863 0.91%
1995-11-17 0 1.100 1.110 1.130 1.080 1.130 3,368,000 3,687,380 1.0948 0.689 0.695 0.708 0.676 0.708 5,379,082 0.6855 1.85%
1995-11-16 0 1.080 1.080 1.100 1.080 1.300 2,294,000 2,855,020 1.2446 0.676 0.676 0.689 0.676 0.814 3,663,781 0.7793 -16.92%
1995-11-15 0 1.300 1.300 1.310 1.300 1.310 914,000 1,188,140 1.2999 0.814 0.814 0.820 0.814 0.820 1,459,763 0.8139 0.00%
1995-11-14 0 1.300 1.290 1.300 1.290 1.310 4,734,000 6,149,460 1.2990 0.814 0.808 0.814 0.808 0.820 7,560,741 0.8133 -1.52%
1995-11-13 0 1.320 1.310 1.320 1.310 1.340 3,482,000 4,583,900 1.3165 0.826 0.820 0.826 0.820 0.839 5,561,153 0.8243 1.54%
1995-11-10 0 1.300 1.300 1.310 1.280 1.370 480,000 633,200 1.3192 0.814 0.814 0.820 0.801 0.858 766,615 0.8260 -5.11%
1995-11-09 0 1.370 1.330 1.400 1.370 1.470 620,000 884,300 1.4263 0.858 0.833 0.877 0.858 0.920 990,211 0.8930 -8.67%
1995-11-08 0 1.500 1.490 1.510 1.500 1.550 1,122,000 1,691,000 1.5071 0.939 0.933 0.945 0.939 0.971 1,791,963 0.9437 -5.06%
1995-11-07 0 1.580 1.560 1.580 1.580 1.600 560,000 885,000 1.5804 0.989 0.977 0.989 0.989 1.002 894,384 0.9895 -3.07%
1995-11-06 0 1.630 - 1.630 - - 0 0 - 1.021 - 1.021 - - 0 - 0.00%
1995-11-03 0 1.630 1.600 1.680 1.630 1.630 20,000 32,600 1.6300 1.021 1.002 1.052 1.021 1.021 31,942 1.0206 -2.98%
1995-11-02 0 1.680 1.660 1.700 1.680 1.760 446,000 766,480 1.7186 1.052 1.039 1.064 1.052 1.102 712,313 1.0760 -5.62%
1995-10-31 0 1.780 1.740 1.780 1.750 1.790 1,400,000 2,493,460 1.7810 1.115 1.089 1.115 1.096 1.121 2,235,960 1.1152 -1.11%
1995-10-30 0 1.800 1.780 1.800 1.790 1.800 200,000 359,000 1.7950 1.127 1.115 1.127 1.121 1.127 319,423 1.1239 0.00%
1995-10-27 0 1.800 1.800 1.820 1.800 1.800 84,000 151,200 1.8000 1.127 1.127 1.140 1.127 1.127 134,158 1.1270 -1.64%
1995-10-26 0 1.830 - 1.830 - - 0 0 - 1.146 - 1.146 - - 0 - -0.33%
1995-10-25 0 1.836 - 1.840 - - 0 0 - 1.150 - 1.152 - - 0 - 0.00%
1995-10-24 0 1.836 1.830 1.840 - - 0 0 - 1.150 1.146 1.152 - - 0 - -0.00%
1995-10-23 0 1.850 1.840 1.850 1.850 1.850 50,000 92,500 1.8500 1.150 1.143 1.150 1.150 1.150 80,465 1.1496 -1.60%
1995-10-20 0 1.880 - 1.860 1.860 1.910 826,000 1,565,300 1.8950 1.168 - 1.156 1.156 1.187 1,329,276 1.1776 -1.05%
1995-10-19 0 1.900 1.900 1.910 1.900 1.910 126,000 239,900 1.9040 1.181 1.181 1.187 1.181 1.187 202,771 1.1831 -1.55%
1995-10-18 0 1.930 1.910 1.930 1.910 1.930 714,000 1,375,320 1.9262 1.199 1.187 1.199 1.187 1.199 1,149,035 1.1969 0.52%
1995-10-17 0 1.920 1.920 1.950 1.910 1.920 1,090,000 2,088,100 1.9157 1.193 1.193 1.212 1.187 1.193 1,754,129 1.1904 0.52%
1995-10-16 0 1.910 1.910 1.950 1.900 1.930 240,000 459,640 1.9152 1.187 1.187 1.212 1.181 1.199 386,230 1.1901 1.06%
1995-10-13 0 1.890 1.890 1.900 1.890 1.920 1,448,000 2,761,220 1.9069 1.174 1.174 1.181 1.174 1.193 2,330,256 1.1849 -0.53%
1995-10-12 0 1.900 1.900 1.920 1.900 1.920 150,000 286,500 1.9100 1.181 1.181 1.193 1.181 1.193 241,394 1.1869 -1.04%
1995-10-11 0 1.920 1.920 1.950 1.920 1.920 81,000 155,460 1.9193 1.193 1.193 1.212 1.193 1.193 130,353 1.1926 -1.03%
1995-10-10 0 1.940 1.920 1.940 - - 0 0 - 1.205 1.193 1.205 - - 0 - -0.51%
1995-10-09 0 1.950 1.940 1.950 1.940 1.960 716,000 1,394,660 1.9478 1.212 1.205 1.212 1.205 1.218 1,152,254 1.2104 -0.51%
1995-10-06 0 1.960 1.960 1.970 1.960 1.980 1,008,000 1,977,980 1.9623 1.218 1.218 1.224 1.218 1.230 1,622,167 1.2193 -1.51%
1995-10-05 0 1.990 1.990 2.000 1.990 2.025 614,000 1,228,600 2.0010 1.237 1.237 1.243 1.237 1.258 988,106 1.2434 -2.93%
1995-10-04 0 2.050 2.050 2.075 2.025 2.050 876,000 1,793,150 2.0470 1.274 1.274 1.289 1.258 1.274 1,409,741 1.2720 0.00%
1995-10-03 0 2.050 2.025 2.075 2.025 2.050 1,400,000 2,855,750 2.0398 1.274 1.258 1.289 1.258 1.274 2,253,010 1.2675 1.23%
1995-10-02 0 2.025 2.025 2.075 2.025 2.050 312,000 632,900 2.0285 1.258 1.258 1.289 1.258 1.274 502,099 1.2605 -1.22%
1995-09-29 0 2.050 2.025 2.050 2.000 2.050 428,000 868,900 2.0301 1.274 1.258 1.274 1.243 1.274 688,777 1.2615 0.00%
1995-09-28 0 2.050 2.025 2.050 2.025 2.050 680,000 1,388,750 2.0423 1.274 1.258 1.274 1.258 1.274 1,094,319 1.2691 1.23%
1995-09-27 0 2.025 2.025 2.050 2.025 2.075 2,254,000 4,603,200 2.0422 1.258 1.258 1.274 1.258 1.289 3,627,347 1.2690 1.25%
1995-09-26 0 2.000 2.000 2.050 2.000 2.000 352,000 704,000 2.0000 1.243 1.243 1.274 1.243 1.243 566,471 1.2428 -1.23%
1995-09-25 0 2.025 1.990 2.050 2.000 2.050 276,000 556,750 2.0172 1.258 1.237 1.274 1.243 1.274 444,165 1.2535 0.00%
1995-09-22 0 2.025 2.025 2.050 2.000 2.000 369,000 737,940 1.9998 1.258 1.258 1.274 1.243 1.243 593,829 1.2427 1.25%
1995-09-21 0 2.000 2.000 2.050 2.000 2.000 28,000 56,000 2.0000 1.243 1.243 1.274 1.243 1.243 45,060 1.2428 0.00%
1995-09-20 0 2.000 2.000 2.075 2.000 2.075 64,000 130,050 2.0320 1.243 1.243 1.289 1.243 1.289 102,995 1.2627 -2.44%
1995-09-19 0 2.050 2.050 2.075 2.050 2.050 240,000 492,000 2.0500 1.274 1.274 1.289 1.274 1.274 386,230 1.2739 2.50%
1995-09-18 0 2.000 2.000 - 1.980 2.000 1,342,000 2,668,800 1.9887 1.243 1.243 - 1.230 1.243 2,159,671 1.2357 0.50%
1995-09-15 0 1.990 1.980 1.990 1.980 2.000 1,650,000 3,289,500 1.9936 1.237 1.230 1.237 1.230 1.243 2,655,334 1.2388 -1.73%
1995-09-14 0 2.025 2.000 2.025 2.000 2.025 200,000 400,500 2.0025 1.258 1.243 1.258 1.243 1.258 321,859 1.2443 1.25%
1995-09-13 0 2.000 2.000 2.050 2.000 2.050 1,622,000 3,269,100 2.0155 1.243 1.243 1.274 1.243 1.274 2,610,273 1.2524 -1.23%
1995-09-12 0 2.025 2.000 2.050 1.960 2.050 4,252,000 8,505,500 2.0004 1.258 1.243 1.274 1.218 1.274 6,842,714 1.2430 2.27%
1995-09-11 0 1.980 1.970 1.990 1.970 2.150 2,386,000 4,988,350 2.0907 1.230 1.224 1.237 1.224 1.336 3,839,773 1.2991 -6.82%
1995-09-08 0 2.125 2.125 2.150 2.025 2.100 3,280,000 6,865,550 2.0932 1.320 1.320 1.336 1.258 1.305 5,278,481 1.3007 1.19%
1995-09-07 0 2.100 2.050 2.200 1.980 2.100 132,000 267,450 2.0261 1.305 1.274 1.367 1.230 1.305 212,427 1.2590 6.06%
1995-09-06 0 1.980 1.960 2.000 1.980 1.980 82,000 162,360 1.9800 1.230 1.218 1.243 1.230 1.230 131,962 1.2304 2.06%
1995-09-05 0 1.940 1.940 - 1.900 1.950 60,000 115,700 1.9283 1.205 1.205 - 1.181 1.212 96,558 1.1982 3.19%
1995-09-04 0 1.880 1.880 1.920 1.850 1.880 110,000 205,200 1.8655 1.168 1.168 1.193 1.150 1.168 177,022 1.1592 1.62%
1995-09-01 0 1.850 1.850 - 1.840 1.860 430,000 793,320 1.8449 1.150 1.150 - 1.143 1.156 691,996 1.1464 0.00%
1995-08-31 0 1.850 1.840 1.860 1.840 1.850 292,000 538,080 1.8427 1.150 1.143 1.156 1.143 1.150 469,914 1.1451 1.09%
1995-08-30 0 1.830 1.800 1.830 1.820 1.880 1,936,000 3,550,260 1.8338 1.137 1.119 1.137 1.131 1.168 3,115,591 1.1395 -3.68%
1995-08-29 0 1.900 1.880 - 1.900 1.980 140,000 268,000 1.9143 1.181 1.168 - 1.181 1.230 225,301 1.1895 -6.17%
1995-08-25 0 2.025 2.025 2.100 2.025 2.175 54,000 110,850 2.0528 1.258 1.258 1.305 1.258 1.352 86,902 1.2756 -10.99%
1995-08-24 0 2.275 - 2.275 - - 0 0 - 1.414 - 1.414 - - 0 - -1.09%
1995-08-23 0 2.300 - 2.375 2.300 2.300 10,000 23,000 2.3000 1.429 - 1.476 1.429 1.429 16,093 1.4292 -4.17%
1995-08-22 0 2.400 - 2.400 - - 0 0 - 1.491 - 1.491 - - 0 - -1.03%
1995-08-21 0 2.425 2.400 2.425 2.400 2.450 1,190,000 2,896,250 2.4338 1.507 1.491 1.507 1.491 1.522 1,915,059 1.5124 -2.02%
1995-08-18 0 2.475 2.450 2.475 2.450 2.475 524,000 1,291,900 2.4655 1.538 1.522 1.538 1.522 1.538 843,270 1.5320 0.00%
1995-08-17 0 2.475 2.450 2.475 - - 100,000 247,500 2.4750 1.538 1.522 1.538 - - 160,929 1.5379 0.00%
1995-08-16 0 2.475 2.475 2.500 2.475 2.500 682,000 1,692,700 2.4820 1.538 1.538 1.553 1.538 1.553 1,097,538 1.5423 -1.00%
1995-08-15 0 2.500 2.475 2.525 2.475 2.500 1,010,000 2,515,500 2.4906 1.553 1.538 1.569 1.538 1.553 1,625,386 1.5476 1.01%
1995-08-14 0 2.475 2.450 2.475 2.500 2.550 82,000 208,100 2.5378 1.538 1.522 1.538 1.553 1.585 131,962 1.5770 -4.81%
1995-08-11 0 2.600 - 2.600 2.575 2.600 750,000 1,932,550 2.5767 1.616 - 1.616 1.600 1.616 1,206,970 1.6012 0.97%
1995-08-10 0 2.575 2.575 2.600 2.575 2.575 110,000 283,250 2.5750 1.600 1.600 1.616 1.600 1.600 177,022 1.6001 -0.96%
1995-08-09 0 2.600 2.575 2.600 2.575 2.600 338,000 876,600 2.5935 1.616 1.600 1.616 1.600 1.616 543,941 1.6116 0.00%
1995-08-08 0 2.600 2.575 2.600 2.575 2.600 590,000 1,533,750 2.5996 1.616 1.600 1.616 1.600 1.616 949,483 1.6154 0.00%
1995-08-07 0 2.600 2.600 2.625 2.600 2.625 1,530,000 3,979,250 2.6008 1.616 1.616 1.631 1.616 1.631 2,462,218 1.6161 -0.95%
1995-08-04 0 2.625 2.625 2.650 2.625 2.625 258,000 677,250 2.6250 1.631 1.631 1.647 1.631 1.631 415,198 1.6312 0.96%
1995-08-03 0 2.600 2.600 2.625 2.600 2.625 2,138,000 5,570,500 2.6055 1.616 1.616 1.631 1.616 1.631 3,440,669 1.6190 0.00%
1995-08-02 0 2.600 2.600 2.625 2.575 2.600 230,000 597,250 2.5967 1.616 1.616 1.631 1.600 1.616 370,137 1.6136 0.00%
1995-08-01 0 2.600 2.600 2.625 2.575 2.600 532,000 1,378,200 2.5906 1.616 1.616 1.631 1.600 1.616 856,144 1.6098 0.00%
1995-07-31 0 2.600 2.600 2.625 2.550 2.625 744,000 1,930,800 2.5952 1.616 1.616 1.631 1.585 1.631 1,197,314 1.6126 -0.95%
1995-07-28 0 2.625 2.600 2.650 2.600 2.625 1,150,000 3,011,650 2.6188 1.631 1.616 1.647 1.616 1.631 1,850,687 1.6273 0.96%
1995-07-27 0 2.600 2.575 2.600 2.575 2.600 304,000 782,950 2.5755 1.616 1.600 1.616 1.600 1.616 489,225 1.6004 0.97%
1995-07-26 0 2.575 2.550 2.575 2.500 2.575 930,000 2,385,750 2.5653 1.600 1.585 1.600 1.553 1.600 1,496,643 1.5941 0.98%
1995-07-25 0 2.550 2.525 2.550 2.500 2.550 1,890,000 4,790,000 2.5344 1.585 1.569 1.585 1.553 1.585 3,041,564 1.5748 0.99%
1995-07-24 0 2.525 2.500 2.525 2.525 2.525 122,000 308,050 2.5250 1.569 1.553 1.569 1.569 1.569 196,334 1.5690 0.00%
1995-07-21 0 2.525 2.500 2.525 2.550 2.550 5,000 12,500 2.5000 1.569 1.553 1.569 1.585 1.585 8,046 1.5535 3.06%
1995-07-20 0 2.450 2.450 2.550 - - 0 0 - 1.522 1.522 1.585 - - 0 - 0.00%
1995-07-19 0 2.450 2.450 - 2.425 2.450 1,810,000 4,429,500 2.4472 1.522 1.522 - 1.507 1.522 2,912,820 1.5207 -2.00%
1995-07-18 0 2.500 2.450 2.525 2.500 2.525 90,000 225,750 2.5083 1.553 1.522 1.569 1.553 1.569 144,836 1.5587 -0.99%
1995-07-17 0 2.525 2.450 2.525 - - 0 0 - 1.569 1.522 1.569 - - 0 - 0.00%
1995-07-14 0 2.525 2.450 2.500 2.500 2.500 310,000 775,650 2.5021 1.569 1.522 1.553 1.553 1.553 498,881 1.5548 0.00%
1995-07-13 0 2.525 2.525 2.550 2.525 2.550 340,000 864,650 2.5431 1.569 1.569 1.585 1.569 1.585 547,160 1.5803 1.00%
1995-07-12 0 2.500 2.500 2.575 2.500 2.500 1,008,000 2,520,000 2.5000 1.553 1.553 1.600 1.553 1.553 1,622,167 1.5535 0.00%
1995-07-11 0 2.500 2.500 2.550 2.475 2.550 1,050,000 2,637,000 2.5114 1.553 1.553 1.585 1.538 1.585 1,689,758 1.5606 -3.85%
1995-07-10 0 2.600 2.600 2.650 2.600 2.600 280,000 728,000 2.6000 1.616 1.616 1.647 1.616 1.616 450,602 1.6156 2.97%
1995-07-07 0 2.525 2.525 2.600 2.500 2.550 840,000 2,126,550 2.5316 1.569 1.569 1.616 1.553 1.585 1,351,806 1.5731 2.02%
1995-07-06 0 2.475 2.450 2.475 2.475 2.500 338,000 840,300 2.4861 1.538 1.522 1.538 1.538 1.553 543,941 1.5448 0.00%
1995-07-05 0 2.475 2.475 2.525 - - 0 0 - 1.538 1.538 1.569 - - 0 - 1.02%
1995-07-04 0 2.450 2.450 2.475 2.400 2.475 730,000 1,785,750 2.4462 1.522 1.522 1.538 1.491 1.538 1,174,784 1.5201 1.03%
1995-07-03 0 2.425 2.450 2.500 2.400 2.500 1,534,000 3,755,800 2.4484 1.507 1.522 1.553 1.491 1.553 2,468,656 1.5214 -2.02%
1995-06-30 0 2.475 2.400 2.475 2.475 2.500 430,000 1,069,250 2.4866 1.538 1.491 1.538 1.538 1.553 691,996 1.5452 -1.00%
1995-06-29 0 2.500 2.475 2.525 2.475 2.500 554,000 1,376,150 2.4840 1.553 1.538 1.569 1.538 1.553 891,548 1.5436 2.04%
1995-06-28 0 2.450 2.450 2.475 2.400 2.450 700,000 1,704,850 2.4355 1.522 1.522 1.538 1.491 1.522 1,126,505 1.5134 1.03%
1995-06-27 0 2.425 2.450 2.500 2.350 2.500 1,150,000 2,822,000 2.4539 1.507 1.522 1.553 1.460 1.553 1,850,687 1.5248 -2.02%
1995-06-26 0 2.475 2.400 2.475 2.400 2.500 150,000 368,000 2.4533 1.538 1.491 1.538 1.491 1.553 241,394 1.5245 -4.81%
1995-06-23 0 2.600 2.500 2.600 2.575 2.600 1,300,000 3,364,050 2.5877 1.616 1.553 1.616 1.600 1.616 2,092,081 1.6080 1.96%
1995-06-22 0 2.550 2.525 2.550 2.525 2.575 1,027,000 2,620,800 2.5519 1.585 1.569 1.585 1.569 1.600 1,652,744 1.5857 -1.92%
1995-06-21 0 2.600 2.575 2.600 2.550 2.600 528,000 1,368,350 2.5916 1.616 1.600 1.616 1.585 1.616 849,707 1.6104 1.96%
1995-06-20 0 2.550 2.500 2.575 2.525 2.575 632,000 1,610,100 2.5476 1.585 1.553 1.600 1.569 1.600 1,017,073 1.5831 0.00%
1995-06-16 0 2.550 2.550 2.575 2.550 2.575 1,844,000 4,718,300 2.5587 1.585 1.585 1.600 1.585 1.600 2,967,536 1.5900 0.99%
1995-06-15 0 2.525 2.500 2.525 2.525 2.525 878,000 2,216,950 2.5250 1.569 1.553 1.569 1.569 1.569 1,412,959 1.5690 0.00%
1995-06-14 0 2.525 2.500 2.525 2.525 2.525 450,000 1,136,250 2.5250 1.569 1.553 1.569 1.569 1.569 724,182 1.5690 -0.98%
1995-06-13 0 2.550 2.500 2.550 2.500 2.550 1,810,000 4,584,100 2.5327 1.585 1.553 1.585 1.553 1.585 2,912,820 1.5738 0.99%
1995-06-12 0 2.525 2.500 2.525 2.525 2.550 1,358,000 3,429,450 2.5254 1.569 1.553 1.569 1.569 1.585 2,185,420 1.5692 0.00%
1995-06-09 0 2.525 2.525 2.575 2.525 2.550 1,432,000 3,618,300 2.5267 1.569 1.569 1.600 1.569 1.585 2,304,508 1.5701 -0.98%
1995-06-08 0 2.550 2.525 2.600 2.550 2.550 450,000 1,147,500 2.5500 1.585 1.569 1.616 1.585 1.585 724,182 1.5845 -0.97%
1995-06-07 0 2.575 2.575 2.600 2.575 2.600 1,160,000 2,994,500 2.5815 1.600 1.600 1.616 1.600 1.616 1,866,780 1.6041 -0.96%
1995-06-06 0 2.600 2.600 2.625 2.600 2.625 1,686,000 4,390,100 2.6039 1.616 1.616 1.631 1.616 1.631 2,713,268 1.6180 0.00%
1995-06-05 0 2.600 2.600 2.625 2.525 2.675 3,244,000 8,465,950 2.6097 1.616 1.616 1.631 1.569 1.662 5,220,547 1.6217 2.97%
1995-06-01 0 2.525 2.525 2.550 2.525 2.550 776,000 1,965,650 2.5331 1.569 1.569 1.585 1.569 1.585 1,248,811 1.5740 -0.98%
1995-05-31 0 2.550 2.525 2.550 2.525 2.550 140,000 356,500 2.5464 1.585 1.569 1.585 1.569 1.585 225,301 1.5823 0.99%
1995-05-30 0 2.525 2.525 2.550 2.525 2.525 10,000 25,250 2.5250 1.569 1.569 1.585 1.569 1.569 16,093 1.5690 0.00%
1995-05-29 0 2.525 2.525 2.550 2.500 2.525 374,000 938,000 2.5080 1.569 1.569 1.585 1.553 1.569 601,876 1.5585 1.00%
1995-05-26 0 2.500 2.500 2.525 2.500 2.525 2,142,000 5,362,650 2.5036 1.553 1.553 1.569 1.553 1.569 3,447,106 1.5557 0.00%
1995-05-25 0 2.500 2.475 2.500 2.500 2.550 2,402,000 6,017,750 2.5053 1.553 1.538 1.553 1.553 1.585 3,865,522 1.5568 -1.96%
1995-05-24 0 2.550 2.525 2.550 2.550 2.550 510,800 1,302,420 2.5498 1.585 1.569 1.585 1.585 1.585 822,027 1.5844 4.08%
1995-05-23 0 2.450 2.450 2.475 2.450 2.500 1,080,000 2,662,250 2.4650 1.522 1.522 1.538 1.522 1.553 1,738,036 1.5318 -1.01%
1995-05-22 0 2.475 2.475 2.500 2.475 2.525 562,000 1,404,700 2.4995 1.538 1.538 1.553 1.538 1.569 904,423 1.5531 -1.00%
1995-05-19 0 2.500 2.475 2.500 2.425 2.525 1,414,000 3,530,800 2.4970 1.553 1.538 1.553 1.507 1.569 2,275,540 1.5516 6.38%
1995-05-18 0 2.350 2.350 2.400 2.350 2.350 50,000 117,500 2.3500 1.460 1.460 1.491 1.460 1.460 80,465 1.4603 1.08%
1995-05-17 0 2.325 2.325 2.400 2.325 2.450 1,670,000 3,982,750 2.3849 1.445 1.445 1.491 1.445 1.522 2,687,519 1.4819 -5.10%
1995-05-16 0 2.450 2.350 2.450 2.425 2.500 4,669,000 11,491,350 2.4612 1.522 1.460 1.522 1.507 1.553 7,513,789 1.5294 0.00%
1995-05-15 0 2.450 2.450 2.475 2.450 2.500 1,962,000 4,816,750 2.4550 1.522 1.522 1.538 1.522 1.553 3,157,433 1.5255 1.03%
1995-05-12 0 2.425 2.400 2.425 2.425 2.475 5,256,000 12,846,400 2.4441 1.507 1.491 1.507 1.507 1.538 8,458,444 1.5188 0.00%
1995-05-11 0 2.425 2.425 2.450 2.350 2.450 3,476,000 8,405,550 2.4182 1.507 1.507 1.522 1.460 1.522 5,593,903 1.5026 3.19%
1995-05-10 0 2.350 2.350 2.375 2.250 2.375 3,196,000 7,495,800 2.3454 1.460 1.460 1.476 1.398 1.476 5,143,301 1.4574 5.62%
1995-05-09 0 2.225 2.200 2.225 2.200 2.250 1,978,000 4,368,650 2.2086 1.383 1.367 1.383 1.367 1.398 3,183,182 1.3724 1.14%
1995-05-08 0 2.200 2.175 2.200 2.125 2.225 2,382,000 5,195,900 2.1813 1.367 1.352 1.367 1.320 1.383 3,833,336 1.3555 3.53%
1995-05-05 0 2.125 2.100 2.125 2.100 2.125 1,524,000 3,201,550 2.1008 1.320 1.305 1.320 1.305 1.320 2,452,563 1.3054 1.19%
1995-05-04 0 2.100 2.050 2.100 2.075 2.100 1,978,000 4,146,650 2.0964 1.305 1.274 1.305 1.289 1.305 3,183,182 1.3027 1.20%
1995-05-03 0 2.075 2.050 2.075 2.050 2.100 584,000 1,207,050 2.0669 1.289 1.274 1.289 1.274 1.305 939,827 1.2843 1.22%
1995-05-02 0 2.050 2.050 - 1.980 2.050 1,038,000 2,119,250 2.0417 1.274 1.274 - 1.230 1.274 1,670,446 1.2687 1.23%
1995-05-01 0 2.025 2.025 2.050 2.025 2.025 48,000 97,200 2.0250 1.258 1.258 1.274 1.258 1.258 77,246 1.2583 -2.41%
1995-04-28 0 2.075 2.050 2.075 2.050 2.075 124,000 256,950 2.0722 1.289 1.274 1.289 1.274 1.289 199,552 1.2876 1.22%
1995-04-27 0 2.050 2.050 2.075 2.050 2.100 220,000 453,000 2.0591 1.274 1.274 1.289 1.274 1.305 354,044 1.2795 -3.53%
1995-04-26 0 2.125 2.000 2.125 - - 700,000 1,435,000 2.0500 1.320 1.243 1.320 - - 1,126,505 1.2739 0.00%
1995-04-25 0 2.125 2.125 2.150 2.100 2.175 1,670,000 3,558,950 2.1311 1.320 1.320 1.336 1.305 1.352 2,687,519 1.3243 -4.49%
1995-04-24 0 2.225 2.225 2.250 2.200 2.275 1,420,000 3,156,500 2.2229 1.383 1.383 1.398 1.367 1.414 2,285,196 1.3813 -2.20%
1995-04-21 0 2.275 2.250 2.300 2.225 2.275 1,430,000 3,224,150 2.2547 1.414 1.398 1.429 1.383 1.414 2,301,289 1.4010 2.25%
1995-04-20 0 2.225 2.225 2.250 2.200 2.225 3,084,000 6,826,900 2.2137 1.383 1.383 1.398 1.367 1.383 4,963,060 1.3755 1.14%
1995-04-19 0 2.200 2.200 - 2.200 2.200 1,650,000 3,630,000 2.2000 1.367 1.367 - 1.367 1.367 2,655,334 1.3671 -1.12%
1995-04-18 0 2.225 2.200 2.275 2.225 2.350 1,894,000 4,293,825 2.2671 1.383 1.367 1.414 1.383 1.460 3,048,001 1.4087 -3.26%
1995-04-13 0 2.300 2.200 2.300 2.300 2.325 260,000 599,500 2.3058 1.429 1.367 1.429 1.429 1.445 418,416 1.4328 -2.13%
1995-04-12 0 2.350 2.300 2.350 2.275 2.350 1,394,000 3,206,700 2.3004 1.460 1.429 1.460 1.414 1.460 2,243,355 1.4294 3.30%
1995-04-11 0 2.275 2.275 2.300 2.225 2.300 1,764,000 4,015,850 2.2766 1.414 1.414 1.429 1.383 1.429 2,838,793 1.4146 3.41%
1995-04-10 0 2.200 2.175 2.200 2.200 2.200 260,000 570,250 2.1933 1.367 1.352 1.367 1.367 1.367 418,416 1.3629 -2.22%
1995-04-07 0 2.250 2.225 2.250 2.100 2.250 1,148,000 2,518,850 2.1941 1.398 1.383 1.398 1.305 1.398 1,847,468 1.3634 7.14%
1995-04-06 0 2.100 2.100 2.150 2.100 2.200 1,022,000 2,198,150 2.1508 1.305 1.305 1.336 1.305 1.367 1,644,697 1.3365 -4.55%
1995-04-04 0 2.200 2.200 2.225 2.200 2.225 1,374,000 3,026,400 2.2026 1.367 1.367 1.383 1.367 1.383 2,211,169 1.3687 -1.12%
1995-04-03 0 2.225 2.200 2.225 2.200 2.225 590,000 1,300,050 2.2035 1.383 1.367 1.383 1.367 1.383 949,483 1.3692 0.00%
1995-03-31 0 2.225 2.200 2.225 2.200 2.225 2,563,000 5,652,350 2.2054 1.383 1.367 1.383 1.367 1.383 4,124,618 1.3704 0.00%
1995-03-30 0 2.225 2.200 2.225 2.225 2.275 1,062,000 2,377,600 2.2388 1.383 1.367 1.383 1.383 1.414 1,709,069 1.3912 -2.20%
1995-03-29 0 2.275 2.250 2.275 2.225 2.275 1,118,000 2,515,900 2.2504 1.414 1.398 1.414 1.383 1.414 1,799,190 1.3984 3.41%
1995-03-28 0 2.200 2.200 2.225 2.200 2.250 2,070,000 4,561,750 2.2037 1.367 1.367 1.383 1.367 1.398 3,331,237 1.3694 0.00%
1995-03-27 0 2.200 2.200 2.225 2.200 2.225 2,516,000 5,541,450 2.2025 1.367 1.367 1.383 1.367 1.383 4,048,981 1.3686 1.15%
1995-03-24 0 2.175 2.150 2.175 2.150 2.200 1,736,000 3,779,150 2.1769 1.352 1.336 1.352 1.336 1.367 2,793,733 1.3527 -1.14%
1995-03-23 0 2.200 2.200 2.225 2.200 2.225 1,478,000 3,251,900 2.2002 1.367 1.367 1.383 1.367 1.383 2,378,535 1.3672 -1.12%
1995-03-22 0 2.225 2.175 2.225 2.175 2.225 1,110,000 2,427,500 2.1869 1.383 1.352 1.383 1.352 1.383 1,786,315 1.3589 2.30%
1995-03-21 0 2.175 2.175 2.200 2.175 2.200 3,480,000 7,599,700 2.1838 1.352 1.352 1.367 1.352 1.367 5,600,340 1.3570 1.16%
1995-03-20 0 2.150 2.150 2.175 2.150 2.150 1,550,000 3,332,500 2.1500 1.336 1.336 1.352 1.336 1.336 2,494,404 1.3360 -2.27%
1995-03-17 0 2.200 2.175 2.200 2.175 2.225 1,800,000 3,967,750 2.2043 1.367 1.352 1.367 1.352 1.383 2,896,727 1.3697 0.00%
1995-03-16 0 2.200 2.175 2.200 2.150 2.200 1,780,000 3,872,750 2.1757 1.367 1.352 1.367 1.336 1.367 2,864,542 1.3520 0.00%
1995-03-15 0 2.200 2.175 2.200 2.175 2.200 1,260,000 2,768,500 2.1972 1.367 1.352 1.367 1.352 1.367 2,027,709 1.3653 4.76%
1995-03-14 0 2.100 2.100 2.125 2.100 2.150 208,000 440,850 2.1195 1.305 1.305 1.320 1.305 1.336 334,733 1.3170 0.00%
1995-03-13 0 2.100 2.075 2.125 2.100 2.200 1,466,000 3,157,450 2.1538 1.305 1.289 1.320 1.305 1.367 2,359,224 1.3383 -3.45%
1995-03-10 0 2.175 2.150 2.175 2.150 2.200 652,000 1,414,300 2.1692 1.352 1.336 1.352 1.336 1.367 1,049,259 1.3479 -5.43%
1995-03-09 0 2.300 2.275 2.300 2.300 2.325 46,000 105,950 2.3033 1.429 1.414 1.429 1.429 1.445 74,027 1.4312 -1.08%
1995-03-08 0 2.325 2.325 2.350 2.325 2.350 1,295,000 3,039,675 2.3472 1.445 1.445 1.460 1.445 1.460 2,084,034 1.4586 -2.11%
1995-03-07 0 2.375 2.375 2.400 2.350 2.375 1,582,000 3,745,600 2.3676 1.476 1.476 1.491 1.460 1.476 2,545,902 1.4712 0.00%
1995-03-06 0 2.375 2.350 2.375 2.350 2.375 979,000 2,324,925 2.3748 1.476 1.460 1.476 1.460 1.476 1,575,498 1.4757 1.06%
1995-03-03 0 2.350 2.350 2.400 2.250 2.375 1,078,000 2,532,850 2.3496 1.460 1.460 1.491 1.398 1.476 1,734,818 1.4600 2.17%
1995-03-02 0 2.300 2.300 2.400 2.225 2.275 516,000 1,161,450 2.2509 1.429 1.429 1.491 1.383 1.414 830,395 1.3987 1.10%
1995-03-01 0 2.275 2.200 2.300 2.275 2.350 1,270,000 2,923,000 2.3016 1.414 1.367 1.429 1.414 1.460 2,043,802 1.4302 -2.15%
1995-02-28 0 2.325 2.300 2.500 2.275 2.325 566,000 1,291,150 2.2812 1.445 1.429 1.553 1.414 1.445 910,860 1.4175 2.20%
1995-02-27 0 2.275 2.150 2.275 2.275 2.275 1,000,000 2,275,000 2.2750 1.414 1.336 1.414 1.414 1.414 1,609,293 1.4137 0.00%
1995-02-24 0 2.275 2.250 2.275 2.275 2.375 502,000 1,169,100 2.3289 1.414 1.398 1.414 1.414 1.476 807,865 1.4471 0.00%
1995-02-23 0 2.275 2.250 2.275 2.250 2.350 2,484,000 5,695,600 2.2929 1.414 1.398 1.414 1.398 1.460 3,997,484 1.4248 -2.15%
1995-02-22 0 2.325 2.300 2.325 2.325 2.400 1,166,000 2,737,600 2.3479 1.445 1.429 1.445 1.445 1.491 1,876,436 1.4589 -2.11%
1995-02-21 0 2.375 2.375 2.400 2.375 2.400 1,654,000 3,959,600 2.3940 1.476 1.476 1.491 1.476 1.491 2,661,771 1.4876 3.26%
1995-02-20 0 2.300 2.300 2.350 2.200 2.300 166,000 381,200 2.2964 1.429 1.429 1.460 1.367 1.429 267,143 1.4270 -6.12%
1995-02-17 0 2.450 2.450 2.500 2.425 2.475 2,123,000 5,202,450 2.4505 1.522 1.522 1.553 1.507 1.538 3,416,529 1.5227 0.00%
1995-02-16 0 2.450 2.450 2.475 2.450 2.525 4,396,000 10,926,800 2.4856 1.522 1.522 1.538 1.522 1.569 7,074,452 1.5445 -1.01%
1995-02-15 0 2.475 2.475 2.500 2.425 2.500 2,440,000 6,007,100 2.4619 1.538 1.538 1.553 1.507 1.553 3,926,675 1.5298 1.02%
1995-02-14 0 2.450 2.450 2.475 2.425 2.500 1,668,000 4,116,300 2.4678 1.522 1.522 1.538 1.507 1.553 2,684,301 1.5335 -1.01%
1995-02-13 0 2.475 2.450 2.475 2.450 2.500 759,000 1,879,350 2.4761 1.538 1.522 1.538 1.522 1.553 1,221,453 1.5386 -1.00%
1995-02-10 0 2.500 - 2.500 2.475 2.600 6,416,000 15,852,300 2.4707 1.553 - 1.553 1.538 1.616 10,325,224 1.5353 3.09%
1995-02-09 0 2.425 2.375 2.400 2.350 2.425 2,170,000 5,162,800 2.3792 1.507 1.476 1.491 1.460 1.507 3,492,166 1.4784 5.43%
1995-02-08 0 2.300 2.300 2.350 2.300 2.400 883,000 2,074,900 2.3498 1.429 1.429 1.460 1.429 1.491 1,421,006 1.4602 -4.17%
1995-02-07 0 2.400 2.375 2.400 2.400 2.450 634,000 1,534,800 2.4208 1.491 1.476 1.491 1.491 1.522 1,020,292 1.5043 -2.04%
1995-02-06 0 2.450 2.400 2.450 2.300 2.500 822,000 2,001,150 2.4345 1.522 1.491 1.522 1.429 1.553 1,322,839 1.5128 6.52%
1995-02-03 0 2.300 2.150 2.300 2.225 2.300 454,000 1,033,600 2.2767 1.429 1.336 1.429 1.383 1.429 730,619 1.4147 1.10%
1995-01-30 0 2.275 - 2.300 - - 0 0 - 1.414 - 1.429 - - 0 - 0.00%
1995-01-27 0 2.275 2.200 2.300 2.250 2.275 868,000 1,972,650 2.2726 1.414 1.367 1.429 1.398 1.414 1,396,866 1.4122 1.11%
1995-01-26 0 2.250 2.250 2.275 2.200 2.300 852,000 1,913,050 2.2454 1.398 1.398 1.414 1.367 1.429 1,371,118 1.3952 -2.17%
1995-01-25 0 2.300 2.175 2.300 2.150 2.325 750,000 1,700,600 2.2675 1.429 1.352 1.429 1.336 1.445 1,206,970 1.4090 9.52%
1995-01-24 0 2.100 2.100 2.125 2.050 2.100 4,498,000 9,331,150 2.0745 1.305 1.305 1.320 1.274 1.305 7,238,600 1.2891 3.70%
1995-01-23 0 2.025 2.025 2.050 2.025 2.150 6,954,000 14,373,250 2.0669 1.258 1.258 1.274 1.258 1.336 11,191,024 1.2844 -3.57%
1995-01-20 0 2.100 2.100 2.125 2.050 2.125 2,068,000 4,330,850 2.0942 1.305 1.305 1.320 1.274 1.320 3,328,018 1.3013 1.20%
1995-01-19 0 2.075 2.075 2.150 2.075 2.175 220,000 465,450 2.1157 1.289 1.289 1.336 1.289 1.352 354,044 1.3147 -4.60%
1995-01-18 0 2.175 2.175 2.225 2.050 2.225 2,434,000 5,221,700 2.1453 1.352 1.352 1.383 1.274 1.383 3,917,019 1.3331 4.82%
1995-01-17 0 2.075 2.075 2.125 1.950 2.100 2,974,000 5,867,980 1.9731 1.289 1.289 1.320 1.212 1.305 4,786,038 1.2261 7.51%
1995-01-16 0 1.930 1.920 1.940 1.930 2.025 3,724,000 7,234,730 1.9427 1.199 1.193 1.205 1.199 1.258 5,993,007 1.2072 -1.03%
1995-01-13 0 1.950 1.950 2.000 1.930 2.100 1,218,000 2,421,050 1.9877 1.212 1.212 1.243 1.199 1.305 1,960,119 1.2352 -7.14%
1995-01-12 0 2.100 2.100 2.150 2.000 2.100 944,000 1,917,950 2.0317 1.305 1.305 1.336 1.243 1.305 1,519,173 1.2625 5.00%
1995-01-11 0 2.000 1.990 2.000 2.000 2.125 3,018,000 6,204,550 2.0558 1.243 1.237 1.243 1.243 1.320 4,856,846 1.2775 -2.44%
1995-01-10 0 2.050 2.050 2.100 1.980 2.100 3,099,000 6,319,660 2.0393 1.274 1.274 1.305 1.230 1.305 4,987,199 1.2672 -2.38%
1995-01-09 0 2.100 2.100 2.125 2.050 2.350 2,822,000 6,220,800 2.2044 1.305 1.305 1.320 1.274 1.460 4,541,425 1.3698 -10.64%
1995-01-06 0 2.350 2.350 2.375 2.350 2.425 1,279,000 3,044,450 2.3803 1.460 1.460 1.476 1.460 1.507 2,058,286 1.4791 -5.05%
1995-01-05 0 2.475 2.400 2.500 2.400 2.475 1,830,000 4,511,000 2.4650 1.538 1.491 1.553 1.491 1.538 2,945,006 1.5317 1.02%
1995-01-04 0 2.450 2.400 2.450 2.375 2.500 2,498,000 6,025,100 2.4120 1.522 1.491 1.522 1.476 1.553 4,020,014 1.4988 0.00%
1995-01-03 0 2.450 2.400 2.475 2.450 2.550 1,486,000 3,707,600 2.4950 1.522 1.491 1.538 1.522 1.585 2,391,409 1.5504 -5.77%
1994-12-30 0 2.600 2.575 2.600 2.550 2.600 2,208,000 5,682,550 2.5736 1.616 1.600 1.616 1.585 1.616 3,553,319 1.5992 0.00%
1994-12-29 0 2.600 2.550 2.600 2.575 2.625 7,376,000 19,181,500 2.6005 1.616 1.585 1.616 1.600 1.631 11,870,145 1.6159 -1.89%
1994-12-28 0 2.650 2.625 2.650 2.625 2.650 2,977,000 7,857,350 2.6394 1.647 1.631 1.647 1.631 1.647 4,790,865 1.6401 0.95%
1994-12-23 0 2.625 2.625 2.650 2.625 2.650 3,952,000 10,428,950 2.6389 1.631 1.631 1.647 1.631 1.647 6,359,926 1.6398 -0.94%
1994-12-22 0 2.650 2.650 2.675 2.625 2.675 10,724,000 28,421,750 2.6503 1.647 1.647 1.662 1.631 1.662 17,258,059 1.6469 0.00%
1994-12-21 0 2.650 2.625 2.650 2.550 2.675 14,555,000 38,266,200 2.6291 1.647 1.631 1.647 1.585 1.662 23,423,260 1.6337 2.91%
1994-12-20 0 2.575 2.550 2.575 2.525 2.575 18,742,000 47,700,450 2.5451 1.600 1.585 1.600 1.569 1.600 30,161,370 1.5815 0.98%
1994-12-19 0 2.550 2.525 2.550 2.450 2.600 24,192,000 60,798,900 2.5132 1.585 1.569 1.585 1.522 1.616 38,932,017 1.5617 2.00%
1994-12-16 0 2.500 2.475 2.500 2.400 2.600 46,976,000 116,932,700 2.4892 1.553 1.538 1.553 1.491 1.616 75,598,150 1.5468

Copyright & disclaimer, Privacy policy

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

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

Back to top